日-期_時:間,開,高,低,收,成張,成金,成筆,
2006-01-02_09:01,6457.61,6457.61,6457.61,6457.61,220376,4482,33617,
2006-01-02_09:02,6452.82,6452.82,6452.82,6452.82,52365,1349,7687,
2006-01-02_09:03,6452.39,6452.39,6452.39,6452.39,54121,1305,7829,
2006-01-02_09:04,6451.61,6451.61,6451.61,6451.61,44437,1272,7826,
2006-01-02_09:05,6454.88,6454.88,6454.88,6454.88,36019,942,6192,
2006-01-02_09:06,6459.31,6459.31,6459.31,6459.31,47649,1227,8491,
2006-01-02_09:07,6471.44,6471.44,6471.44,6471.44,39368,957,6194,
2006-01-02_09:08,6476.53,6476.53,6476.53,6476.53,46554,1193,7084,
2006-01-02_09:09,6483.07,6483.07,6483.07,6483.07,51536,1228,7509,
2006-01-02_09:10,6481.53,6481.53,6481.53,6481.53,35291,867,5537,
2006-01-02_09:11,6474.82,6474.82,6474.82,6474.82,41764,945,6401,
2006-01-02_09:12,6475.82,6475.82,6475.82,6475.82,26593,675,4359,
2006-01-02_09:13,6474.82,6474.82,6474.82,6474.82,32089,729,4752,
2006-01-02_09:14,6476.53,6476.53,6476.53,6476.53,35169,751,5346,
2006-01-02_09:15,6478.09,6478.09,6478.09,6478.09,32113,667,4319,
2006-01-02_09:16,6482.00,6482.00,6482.00,6482.00,46531,1057,6915,
2006-01-02_09:17,6485.88,6485.88,6485.88,6485.88,40889,891,5891,
2006-01-02_09:18,6486.25,6486.25,6486.25,6486.25,57301,1161,6936,
2006-01-02_09:19,6491.09,6491.09,6491.09,6491.09,37718,1048,6279,
2006-01-02_09:20,6490.71,6490.71,6490.71,6490.71,27718,794,4596,
2006-01-02_09:21,6492.06,6492.06,6492.06,6492.06,35489,983,6110,
2006-01-02_09:22,6492.66,6492.66,6492.66,6492.66,22613,552,4029,
2006-01-02_09:23,6492.92,6492.92,6492.92,6492.92,25871,620,4511,
2006-01-02_09:24,6490.73,6490.73,6490.73,6490.73,30337,773,4804,
2006-01-02_09:25,6489.74,6489.74,6489.74,6489.74,21781,501,3805,
2006-01-02_09:26,6486.69,6486.69,6486.69,6486.69,25613,619,4647,
2006-01-02_09:27,6481.62,6481.62,6481.62,6481.62,26325,631,4198,
2006-01-02_09:28,6480.49,6480.49,6480.49,6480.49,29283,669,4661,
2006-01-02_09:29,6476.67,6476.67,6476.67,6476.67,24478,598,4057,
2006-01-02_09:30,6474.88,6474.88,6474.88,6474.88,21404,447,3356,
2006-01-02_09:31,6470.65,6470.65,6470.65,6470.65,26634,666,4559,
2006-01-02_09:32,6468.39,6468.39,6468.39,6468.39,21068,485,3459,
2006-01-02_09:33,6465.85,6465.85,6465.85,6465.85,28362,640,4674,
2006-01-02_09:34,6462.31,6462.31,6462.31,6462.31,25789,645,4253,
2006-01-02_09:35,6461.82,6461.82,6461.82,6461.82,21821,560,3689,
2006-01-02_09:36,6461.29,6461.29,6461.29,6461.29,29226,769,4780,
2006-01-02_09:37,6460.83,6460.83,6460.83,6460.83,18419,491,3269,
2006-01-02_09:38,6462.60,6462.60,6462.60,6462.60,22334,610,4223,
2006-01-02_09:39,6463.14,6463.14,6463.14,6463.14,19691,531,3609,
2006-01-02_09:40,6465.32,6465.32,6465.32,6465.32,17620,474,2998,
2006-01-02_09:41,6466.62,6466.62,6466.62,6466.62,23845,610,4104,
2006-01-02_09:42,6465.47,6465.47,6465.47,6465.47,18428,383,2863,
2006-01-02_09:43,6466.43,6466.43,6466.43,6466.43,20527,456,3543,
2006-01-02_09:44,6468.72,6468.72,6468.72,6468.72,15069,384,2912,
2006-01-02_09:45,6471.12,6471.12,6471.12,6471.12,14797,412,2698,
2006-01-02_09:46,6475.14,6475.14,6475.14,6475.14,16938,505,3418,
2006-01-02_09:47,6474.94,6474.94,6474.94,6474.94,13405,512,2703,
2006-01-02_09:48,6477.89,6477.89,6477.89,6477.89,17438,597,3159,
2006-01-02_09:49,6481.41,6481.41,6481.41,6481.41,16122,553,3127,
2006-01-02_09:50,6483.08,6483.08,6483.08,6483.08,16698,570,3161,
2006-01-02_09:51,6484.05,6484.05,6484.05,6484.05,20244,709,4100,
2006-01-02_09:52,6486.06,6486.06,6486.06,6486.06,15392,494,2914,
2006-01-02_09:53,6485.52,6485.52,6485.52,6485.52,19636,714,3822,
2006-01-02_09:54,6484.79,6484.79,6484.79,6484.79,17998,613,3632,
2006-01-02_09:55,6482.93,6482.93,6482.93,6482.93,16100,431,2747,
2006-01-02_09:56,6483.45,6483.45,6483.45,6483.45,17645,532,3330,
2006-01-02_09:57,6482.63,6482.63,6482.63,6482.63,15090,342,2676,
2006-01-02_09:58,6482.54,6482.54,6482.54,6482.54,15104,347,2574,
2006-01-02_09:59,6480.96,6480.96,6480.96,6480.96,12622,302,2313,
2006-01-02_10:00,6480.50,6480.50,6480.50,6480.50,12149,274,2087,
2006-01-02_10:01,6481.81,6481.81,6481.81,6481.81,16415,385,2958,
2006-01-02_10:02,6482.97,6482.97,6482.97,6482.97,13427,267,2209,
2006-01-02_10:03,6479.70,6479.70,6479.70,6479.70,18499,370,3039,
2006-01-02_10:04,6480.00,6480.00,6480.00,6480.00,13163,292,2316,
2006-01-02_10:05,6479.64,6479.64,6479.64,6479.64,13911,303,2216,
2006-01-02_10:06,6480.85,6480.85,6480.85,6480.85,31516,630,4051,
2006-01-02_10:07,6481.82,6481.82,6481.82,6481.82,16791,361,2667,
2006-01-02_10:08,6483.19,6483.19,6483.19,6483.19,20100,441,3386,
2006-01-02_10:09,6486.50,6486.50,6486.50,6486.50,19806,405,3162,
2006-01-02_10:10,6485.92,6485.92,6485.92,6485.92,16219,370,2743,
2006-01-02_10:11,6485.72,6485.72,6485.72,6485.72,18671,463,3145,
2006-01-02_10:12,6485.80,6485.80,6485.80,6485.80,14688,326,2406,
2006-01-02_10:13,6484.69,6484.69,6484.69,6484.69,16101,349,2767,
2006-01-02_10:14,6484.93,6484.93,6484.93,6484.93,11586,282,2225,
2006-01-02_10:15,6484.66,6484.66,6484.66,6484.66,12231,263,2086,
2006-01-02_10:16,6484.23,6484.23,6484.23,6484.23,16049,379,2898,
2006-01-02_10:17,6481.48,6481.48,6481.48,6481.48,13216,301,2280,
2006-01-02_10:18,6481.78,6481.78,6481.78,6481.78,14383,362,2702,
2006-01-02_10:19,6480.04,6480.04,6480.04,6480.04,16051,401,2677,
2006-01-02_10:20,6480.04,6480.04,6480.04,6480.04,14462,352,2308,
2006-01-02_10:21,6477.55,6477.55,6477.55,6477.55,20140,574,3353,
2006-01-02_10:22,6474.25,6474.25,6474.25,6474.25,14833,369,2666,
2006-01-02_10:23,6472.08,6472.08,6472.08,6472.08,20462,470,3649,
2006-01-02_10:24,6469.11,6469.11,6469.11,6469.11,16244,411,3193,
2006-01-02_10:25,6467.15,6467.15,6467.15,6467.15,16711,359,2762,
2006-01-02_10:26,6465.06,6465.06,6465.06,6465.06,25803,596,4309,
2006-01-02_10:27,6463.41,6463.41,6463.41,6463.41,27167,480,3368,
2006-01-02_10:28,6459.84,6459.84,6459.84,6459.84,22903,483,3814,
2006-01-02_10:29,6456.37,6456.37,6456.37,6456.37,25959,544,3996,
2006-01-02_10:30,6455.34,6455.34,6455.34,6455.34,20070,415,3426,
2006-01-02_10:31,6454.87,6454.87,6454.87,6454.87,26234,591,4163,
2006-01-02_10:32,6452.14,6452.14,6452.14,6452.14,20379,470,3305,
2006-01-02_10:33,6447.53,6447.53,6447.53,6447.53,24346,509,3894,
2006-01-02_10:34,6443.39,6443.39,6443.39,6443.39,22575,743,4210,
2006-01-02_10:35,6441.57,6441.57,6441.57,6441.57,21334,676,3865,
2006-01-02_10:36,6443.38,6443.38,6443.38,6443.38,26825,663,4773,
2006-01-02_10:37,6441.26,6441.26,6441.26,6441.26,19250,423,3344,
2006-01-02_10:38,6441.22,6441.22,6441.22,6441.22,20636,473,3490,
2006-01-02_10:39,6440.39,6440.39,6440.39,6440.39,22370,451,3589,
2006-01-02_10:40,6441.26,6441.26,6441.26,6441.26,17152,341,2779,
2006-01-02_10:41,6441.88,6441.88,6441.88,6441.88,25010,620,3842,
2006-01-02_10:42,6443.24,6443.24,6443.24,6443.24,15318,390,2725,
2006-01-02_10:43,6443.72,6443.72,6443.72,6443.72,17022,394,3109,
2006-01-02_10:44,6442.87,6442.87,6442.87,6442.87,13918,410,2757,
2006-01-02_10:45,6445.31,6445.31,6445.31,6445.31,13448,346,2471,
2006-01-02_10:46,6449.18,6449.18,6449.18,6449.18,15612,399,2929,
2006-01-02_10:47,6453.49,6453.49,6453.49,6453.49,11948,355,2221,
2006-01-02_10:48,6454.41,6454.41,6454.41,6454.41,15568,406,2764,
2006-01-02_10:49,6455.92,6455.92,6455.92,6455.92,10349,276,2069,
2006-01-02_10:50,6455.19,6455.19,6455.19,6455.19,9788,248,1825,
2006-01-02_10:51,6453.51,6453.51,6453.51,6453.51,13404,360,2611,
2006-01-02_10:52,6452.83,6452.83,6452.83,6452.83,10730,245,2047,
2006-01-02_10:53,6450.28,6450.28,6450.28,6450.28,12117,308,2195,
2006-01-02_10:54,6449.99,6449.99,6449.99,6449.99,10436,267,1803,
2006-01-02_10:55,6447.68,6447.68,6447.68,6447.68,10715,258,1925,
2006-01-02_10:56,6447.22,6447.22,6447.22,6447.22,14799,334,2327,
2006-01-02_10:57,6443.06,6443.06,6443.06,6443.06,11002,271,2023,
2006-01-02_10:58,6439.65,6439.65,6439.65,6439.65,18283,460,3160,
2006-01-02_10:59,6433.70,6433.70,6433.70,6433.70,20517,518,3291,
2006-01-02_11:00,6431.08,6431.08,6431.08,6431.08,23394,483,3497,
2006-01-02_11:01,6426.50,6426.50,6426.50,6426.50,33071,917,5255,
2006-01-02_11:02,6425.44,6425.44,6425.44,6425.44,22961,524,3407,
2006-01-02_11:03,6424.03,6424.03,6424.03,6424.03,25482,655,4429,
2006-01-02_11:04,6429.80,6429.80,6429.80,6429.80,17247,480,3225,
2006-01-02_11:05,6429.78,6429.78,6429.78,6429.78,14496,372,2757,
2006-01-02_11:06,6436.53,6436.53,6436.53,6436.53,19022,528,3484,
2006-01-02_11:07,6435.63,6435.63,6435.63,6435.63,11122,277,2089,
2006-01-02_11:08,6437.54,6437.54,6437.54,6437.54,12403,305,2516,
2006-01-02_11:09,6438.42,6438.42,6438.42,6438.42,12077,272,1944,
2006-01-02_11:10,6439.74,6439.74,6439.74,6439.74,9022,221,1784,
2006-01-02_11:11,6439.72,6439.72,6439.72,6439.72,11145,255,2082,
2006-01-02_11:12,6439.60,6439.60,6439.60,6439.60,8911,200,1639,
2006-01-02_11:13,6440.45,6440.45,6440.45,6440.45,11569,249,1952,
2006-01-02_11:14,6440.82,6440.82,6440.82,6440.82,10400,249,1620,
2006-01-02_11:15,6441.96,6441.96,6441.96,6441.96,9503,202,1530,
2006-01-02_11:16,6440.87,6440.87,6440.87,6440.87,10588,243,1751,
2006-01-02_11:17,6441.14,6441.14,6441.14,6441.14,6949,150,1384,
2006-01-02_11:18,6439.46,6439.46,6439.46,6439.46,10771,237,1831,
2006-01-02_11:19,6437.31,6437.31,6437.31,6437.31,7827,183,1526,
2006-01-02_11:20,6437.02,6437.02,6437.02,6437.02,8592,168,1365,
2006-01-02_11:21,6436.27,6436.27,6436.27,6436.27,10208,215,1693,
2006-01-02_11:22,6435.29,6435.29,6435.29,6435.29,7860,190,1412,
2006-01-02_11:23,6435.69,6435.69,6435.69,6435.69,10546,234,1726,
2006-01-02_11:24,6433.88,6433.88,6433.88,6433.88,7784,175,1397,
2006-01-02_11:25,6437.11,6437.11,6437.11,6437.11,7891,146,1321,
2006-01-02_11:26,6437.11,6437.11,6437.11,6437.11,9087,207,1816,
2006-01-02_11:27,6439.27,6439.27,6439.27,6439.27,8862,198,1643,
2006-01-02_11:28,6440.69,6440.69,6440.69,6440.69,9447,230,1752,
2006-01-02_11:29,6441.90,6441.90,6441.90,6441.90,9796,287,1896,
2006-01-02_11:30,6444.52,6444.52,6444.52,6444.52,9373,267,1845,
2006-01-02_11:31,6446.13,6446.13,6446.13,6446.13,10906,295,2210,
2006-01-02_11:32,6447.14,6447.14,6447.14,6447.14,7985,272,1624,
2006-01-02_11:33,6446.77,6446.77,6446.77,6446.77,12709,328,2169,
2006-01-02_11:34,6446.70,6446.70,6446.70,6446.70,8702,224,1618,
2006-01-02_11:35,6446.53,6446.53,6446.53,6446.53,9189,209,1597,
2006-01-02_11:36,6446.11,6446.11,6446.11,6446.11,8783,199,1665,
2006-01-02_11:37,6445.41,6445.41,6445.41,6445.41,6879,184,1322,
2006-01-02_11:38,6445.88,6445.88,6445.88,6445.88,8104,190,1572,
2006-01-02_11:39,6444.79,6444.79,6444.79,6444.79,6585,174,1265,
2006-01-02_11:40,6447.60,6447.60,6447.60,6447.60,7094,150,1315,
2006-01-02_11:41,6447.98,6447.98,6447.98,6447.98,7919,185,1513,
2006-01-02_11:42,6448.44,6448.44,6448.44,6448.44,9031,178,1435,
2006-01-02_11:43,6449.78,6449.78,6449.78,6449.78,10646,236,1821,
2006-01-02_11:44,6451.76,6451.76,6451.76,6451.76,9930,236,1764,
2006-01-02_11:45,6450.95,6450.95,6450.95,6450.95,10881,259,1974,
2006-01-02_11:46,6451.76,6451.76,6451.76,6451.76,12423,369,2335,
2006-01-02_11:47,6452.32,6452.32,6452.32,6452.32,9138,228,1621,
2006-01-02_11:48,6453.54,6453.54,6453.54,6453.54,9703,286,1965,
2006-01-02_11:49,6455.26,6455.26,6455.26,6455.26,9513,229,1683,
2006-01-02_11:50,6455.91,6455.91,6455.91,6455.91,9699,203,1556,
2006-01-02_11:51,6454.86,6454.86,6454.86,6454.86,10688,305,1859,
2006-01-02_11:52,6456.13,6456.13,6456.13,6456.13,8805,205,1488,
2006-01-02_11:53,6458.46,6458.46,6458.46,6458.46,11274,267,1962,
2006-01-02_11:54,6458.10,6458.10,6458.10,6458.10,9123,203,1441,
2006-01-02_11:55,6457.97,6457.97,6457.97,6457.97,9045,194,1638,
2006-01-02_11:56,6458.67,6458.67,6458.67,6458.67,13008,290,1808,
2006-01-02_11:57,6459.50,6459.50,6459.50,6459.50,8855,186,1481,
2006-01-02_11:58,6459.63,6459.63,6459.63,6459.63,9281,251,1828,
2006-01-02_11:59,6460.23,6460.23,6460.23,6460.23,8172,194,1484,
2006-01-02_12:00,6460.38,6460.38,6460.38,6460.38,8268,184,1449,
2006-01-02_12:01,6461.14,6461.14,6461.14,6461.14,7385,164,1432,
2006-01-02_12:02,6459.55,6459.55,6459.55,6459.55,5659,124,1051,
2006-01-02_12:03,6461.28,6461.28,6461.28,6461.28,7666,200,1463,
2006-01-02_12:04,6459.32,6459.32,6459.32,6459.32,7204,181,1185,
2006-01-02_12:05,6459.94,6459.94,6459.94,6459.94,7054,160,1242,
2006-01-02_12:06,6458.57,6458.57,6458.57,6458.57,8791,198,1381,
2006-01-02_12:07,6459.16,6459.16,6459.16,6459.16,5970,124,1019,
2006-01-02_12:08,6460.09,6460.09,6460.09,6460.09,8886,180,1447,
2006-01-02_12:09,6458.58,6458.58,6458.58,6458.58,7357,158,1159,
2006-01-02_12:10,6459.85,6459.85,6459.85,6459.85,5167,110,1001,
2006-01-02_12:11,6457.11,6457.11,6457.11,6457.11,7620,201,1442,
2006-01-02_12:12,6458.20,6458.20,6458.20,6458.20,5661,150,1118,
2006-01-02_12:13,6456.92,6456.92,6456.92,6456.92,8980,249,1646,
2006-01-02_12:14,6456.77,6456.77,6456.77,6456.77,5657,152,1111,
2006-01-02_12:15,6458.52,6458.52,6458.52,6458.52,6554,165,1259,
2006-01-02_12:16,6456.98,6456.98,6456.98,6456.98,7629,201,1646,
2006-01-02_12:17,6455.79,6455.79,6455.79,6455.79,7244,198,1382,
2006-01-02_12:18,6457.75,6457.75,6457.75,6457.75,8541,212,1586,
2006-01-02_12:19,6457.23,6457.23,6457.23,6457.23,7349,198,1344,
2006-01-02_12:20,6456.98,6456.98,6456.98,6456.98,7014,166,1391,
2006-01-02_12:21,6452.60,6452.60,6452.60,6452.60,7344,193,1582,
2006-01-02_12:22,6451.74,6451.74,6451.74,6451.74,6645,162,1208,
2006-01-02_12:23,6452.90,6452.90,6452.90,6452.90,8954,205,1740,
2006-01-02_12:24,6451.38,6451.38,6451.38,6451.38,7948,202,1392,
2006-01-02_12:25,6450.81,6450.81,6450.81,6450.81,8227,218,1551,
2006-01-02_12:26,6450.79,6450.79,6450.79,6450.79,9336,233,1800,
2006-01-02_12:27,6449.76,6449.76,6449.76,6449.76,8443,205,1522,
2006-01-02_12:28,6448.53,6448.53,6448.53,6448.53,12632,287,2270,
2006-01-02_12:29,6449.11,6449.11,6449.11,6449.11,9478,198,1672,
2006-01-02_12:30,6450.34,6450.34,6450.34,6450.34,7579,183,1500,
2006-01-02_12:31,6449.07,6449.07,6449.07,6449.07,10887,276,2168,
2006-01-02_12:32,6449.35,6449.35,6449.35,6449.35,8699,173,1528,
2006-01-02_12:33,6449.02,6449.02,6449.02,6449.02,10444,237,2005,
2006-01-02_12:34,6447.17,6447.17,6447.17,6447.17,8283,159,1542,
2006-01-02_12:35,6448.09,6448.09,6448.09,6448.09,9307,189,1709,
2006-01-02_12:36,6447.56,6447.56,6447.56,6447.56,10996,207,1988,
2006-01-02_12:37,6447.80,6447.80,6447.80,6447.80,8762,198,1668,
2006-01-02_12:38,6446.43,6446.43,6446.43,6446.43,12034,291,2299,
2006-01-02_12:39,6446.71,6446.71,6446.71,6446.71,9012,208,1672,
2006-01-02_12:40,6447.37,6447.37,6447.37,6447.37,9114,211,1690,
2006-01-02_12:41,6445.96,6445.96,6445.96,6445.96,10434,281,2147,
2006-01-02_12:42,6444.48,6444.48,6444.48,6444.48,8244,261,1839,
2006-01-02_12:43,6445.94,6445.94,6445.94,6445.94,11351,289,2181,
2006-01-02_12:44,6445.08,6445.08,6445.08,6445.08,8376,208,1718,
2006-01-02_12:45,6445.74,6445.74,6445.74,6445.74,9731,250,1903,
2006-01-02_12:46,6444.64,6444.64,6444.64,6444.64,10230,238,2031,
2006-01-02_12:47,6446.28,6446.28,6446.28,6446.28,9832,251,1719,
2006-01-02_12:48,6444.89,6444.89,6444.89,6444.89,12171,281,2202,
2006-01-02_12:49,6443.57,6443.57,6443.57,6443.57,9906,248,1767,
2006-01-02_12:50,6445.59,6445.59,6445.59,6445.59,10035,216,1796,
2006-01-02_12:51,6444.65,6444.65,6444.65,6444.65,13557,356,2395,
2006-01-02_12:52,6444.19,6444.19,6444.19,6444.19,12976,345,2089,
2006-01-02_12:53,6444.59,6444.59,6444.59,6444.59,16387,550,3156,
2006-01-02_12:54,6445.77,6445.77,6445.77,6445.77,11492,259,1920,
2006-01-02_12:55,6445.49,6445.49,6445.49,6445.49,11996,236,2084,
2006-01-02_12:56,6445.69,6445.69,6445.69,6445.69,10436,247,2252,
2006-01-02_12:57,6445.78,6445.78,6445.78,6445.78,9385,228,1644,
2006-01-02_12:58,6447.96,6447.96,6447.96,6447.96,11214,274,2271,
2006-01-02_12:59,6448.39,6448.39,6448.39,6448.39,10234,300,1988,
2006-01-02_13:00,6449.78,6449.78,6449.78,6449.78,10091,244,1968,
2006-01-02_13:01,6451.82,6451.82,6451.82,6451.82,11851,300,2421,
2006-01-02_13:02,6452.92,6452.92,6452.92,6452.92,9651,268,1956,
2006-01-02_13:03,6455.03,6455.03,6455.03,6455.03,15360,423,2981,
2006-01-02_13:04,6455.11,6455.11,6455.11,6455.11,16910,449,3094,
2006-01-02_13:05,6455.93,6455.93,6455.93,6455.93,15536,407,2773,
2006-01-02_13:06,6456.75,6456.75,6456.75,6456.75,17437,482,3436,
2006-01-02_13:07,6456.95,6456.95,6456.95,6456.95,13257,331,2574,
2006-01-02_13:08,6457.98,6457.98,6457.98,6457.98,17912,462,3355,
2006-01-02_13:09,6457.61,6457.61,6457.61,6457.61,13174,351,2446,
2006-01-02_13:10,6458.82,6458.82,6458.82,6458.82,13688,287,2595,
2006-01-02_13:11,6457.03,6457.03,6457.03,6457.03,16471,460,2959,
2006-01-02_13:12,6459.51,6459.51,6459.51,6459.51,11734,475,2299,
2006-01-02_13:13,6459.36,6459.36,6459.36,6459.36,15288,526,3083,
2006-01-02_13:14,6460.47,6460.47,6460.47,6460.47,13336,463,2592,
2006-01-02_13:15,6460.24,6460.24,6460.24,6460.24,14103,469,2750,
2006-01-02_13:16,6461.31,6461.31,6461.31,6461.31,19080,555,3748,
2006-01-02_13:17,6462.10,6462.10,6462.10,6462.10,15478,407,2819,
2006-01-02_13:18,6462.26,6462.26,6462.26,6462.26,17587,478,3595,
2006-01-02_13:19,6463.14,6463.14,6463.14,6463.14,17185,508,3300,
2006-01-02_13:20,6463.06,6463.06,6463.06,6463.06,19832,522,3664,
2006-01-02_13:21,6465.08,6465.08,6465.08,6465.08,21086,602,4258,
2006-01-02_13:22,6464.22,6464.22,6464.22,6464.22,18609,493,3835,
2006-01-02_13:23,6464.09,6464.09,6464.09,6464.09,34182,820,5940,
2006-01-02_13:24,6467.70,6467.70,6467.70,6467.70,26615,693,5162,
2006-01-02_13:25,6466.12,6466.12,6466.12,6466.12,22913,632,4808,
2006-01-02_13:26,6466.12,6466.12,6466.12,6466.12,0,0,0,
2006-01-02_13:27,6466.12,6466.12,6466.12,6466.12,0,0,0,
2006-01-02_13:28,6466.12,6466.12,6466.12,6466.12,0,0,0,
2006-01-02_13:29,6466.12,6466.12,6466.12,6466.12,0,0,0,
2006-01-02_13:30,6462.06,6462.06,6462.06,6462.06,168495,4647,31689,
2006-01-03_09:01,6476.20,6476.20,6476.20,6476.20,171120,3534,23919,
2006-01-03_09:02,6481.24,6481.24,6481.24,6481.24,34332,1053,6000,
2006-01-03_09:03,6485.47,6485.47,6485.47,6485.47,43284,1394,7848,
2006-01-03_09:04,6490.25,6490.25,6490.25,6490.25,38275,1412,7576,
2006-01-03_09:05,6486.71,6486.71,6486.71,6486.71,33808,1195,6577,
2006-01-03_09:06,6484.31,6484.31,6484.31,6484.31,40925,1291,7988,
2006-01-03_09:07,6482.25,6482.25,6482.25,6482.25,25941,806,5228,
2006-01-03_09:08,6480.26,6480.26,6480.26,6480.26,33762,996,6278,
2006-01-03_09:09,6474.44,6474.44,6474.44,6474.44,32761,1090,6445,
2006-01-03_09:10,6472.29,6472.29,6472.29,6472.29,27593,814,5095,
2006-01-03_09:11,6469.96,6469.96,6469.96,6469.96,35480,1219,7054,
2006-01-03_09:12,6462.52,6462.52,6462.52,6462.52,29911,837,5283,
2006-01-03_09:13,6459.05,6459.05,6459.05,6459.05,36170,978,6598,
2006-01-03_09:14,6457.09,6457.09,6457.09,6457.09,29337,857,5502,
2006-01-03_09:15,6458.16,6458.16,6458.16,6458.16,23950,716,4663,
2006-01-03_09:16,6457.71,6457.71,6457.71,6457.71,36265,1190,6785,
2006-01-03_09:17,6458.66,6458.66,6458.66,6458.66,27422,843,5005,
2006-01-03_09:18,6462.07,6462.07,6462.07,6462.07,30784,966,5883,
2006-01-03_09:19,6466.60,6466.60,6466.60,6466.60,24274,924,4951,
2006-01-03_09:20,6470.02,6470.02,6470.02,6470.02,21936,821,4704,
2006-01-03_09:21,6472.91,6472.91,6472.91,6472.91,29586,1093,5706,
2006-01-03_09:22,6474.65,6474.65,6474.65,6474.65,23216,912,4599,
2006-01-03_09:23,6474.85,6474.85,6474.85,6474.85,29244,1078,5715,
2006-01-03_09:24,6476.32,6476.32,6476.32,6476.32,26339,973,5519,
2006-01-03_09:25,6478.17,6478.17,6478.17,6478.17,22145,764,4458,
2006-01-03_09:26,6480.65,6480.65,6480.65,6480.65,31190,992,6060,
2006-01-03_09:27,6479.35,6479.35,6479.35,6479.35,20377,708,4458,
2006-01-03_09:28,6482.70,6482.70,6482.70,6482.70,29138,916,5789,
2006-01-03_09:29,6484.17,6484.17,6484.17,6484.17,23031,699,4549,
2006-01-03_09:30,6484.40,6484.40,6484.40,6484.40,23474,617,4325,
2006-01-03_09:31,6485.27,6485.27,6485.27,6485.27,27275,777,5174,
2006-01-03_09:32,6487.50,6487.50,6487.50,6487.50,21490,579,4179,
2006-01-03_09:33,6489.57,6489.57,6489.57,6489.57,30910,870,5714,
2006-01-03_09:34,6489.33,6489.33,6489.33,6489.33,26288,744,4889,
2006-01-03_09:35,6490.34,6490.34,6490.34,6490.34,23835,646,4249,
2006-01-03_09:36,6490.49,6490.49,6490.49,6490.49,27814,910,5541,
2006-01-03_09:37,6488.58,6488.58,6488.58,6488.58,19473,771,4152,
2006-01-03_09:38,6488.07,6488.07,6488.07,6488.07,25779,861,5055,
2006-01-03_09:39,6485.65,6485.65,6485.65,6485.65,21554,733,4181,
2006-01-03_09:40,6484.94,6484.94,6484.94,6484.94,19297,677,3612,
2006-01-03_09:41,6485.88,6485.88,6485.88,6485.88,21283,663,4409,
2006-01-03_09:42,6486.16,6486.16,6486.16,6486.16,13053,403,2777,
2006-01-03_09:43,6486.84,6486.84,6486.84,6486.84,18730,524,3591,
2006-01-03_09:44,6488.37,6488.37,6488.37,6488.37,20019,604,3492,
2006-01-03_09:45,6487.84,6487.84,6487.84,6487.84,16364,482,3029,
2006-01-03_09:46,6490.50,6490.50,6490.50,6490.50,19859,636,4091,
2006-01-03_09:47,6492.53,6492.53,6492.53,6492.53,22823,613,3878,
2006-01-03_09:48,6494.17,6494.17,6494.17,6494.17,24360,709,4273,
2006-01-03_09:49,6496.28,6496.28,6496.28,6496.28,20715,634,3982,
2006-01-03_09:50,6500.52,6500.52,6500.52,6500.52,20732,600,3767,
2006-01-03_09:51,6500.79,6500.79,6500.79,6500.79,24127,888,4719,
2006-01-03_09:52,6503.01,6503.01,6503.01,6503.01,19722,821,3895,
2006-01-03_09:53,6501.69,6501.69,6501.69,6501.69,23646,949,4840,
2006-01-03_09:54,6500.16,6500.16,6500.16,6500.16,21451,684,4239,
2006-01-03_09:55,6498.27,6498.27,6498.27,6498.27,22368,656,3847,
2006-01-03_09:56,6496.19,6496.19,6496.19,6496.19,22083,699,4403,
2006-01-03_09:57,6497.21,6497.21,6497.21,6497.21,17265,513,3266,
2006-01-03_09:58,6497.43,6497.43,6497.43,6497.43,20565,594,3984,
2006-01-03_09:59,6499.61,6499.61,6499.61,6499.61,15939,438,3001,
2006-01-03_10:00,6496.69,6496.69,6496.69,6496.69,16460,432,3014,
2006-01-03_10:01,6495.13,6495.13,6495.13,6495.13,20000,553,4105,
2006-01-03_10:02,6495.08,6495.08,6495.08,6495.08,14141,378,2764,
2006-01-03_10:03,6492.67,6492.67,6492.67,6492.67,16877,539,3427,
2006-01-03_10:04,6493.13,6493.13,6493.13,6493.13,14605,426,2836,
2006-01-03_10:05,6494.31,6494.31,6494.31,6494.31,12634,383,2427,
2006-01-03_10:06,6494.08,6494.08,6494.08,6494.08,15704,488,3160,
2006-01-03_10:07,6493.58,6493.58,6493.58,6493.58,12481,394,2392,
2006-01-03_10:08,6496.25,6496.25,6496.25,6496.25,15862,480,2974,
2006-01-03_10:09,6495.45,6495.45,6495.45,6495.45,14560,363,2713,
2006-01-03_10:10,6497.00,6497.00,6497.00,6497.00,14277,357,2575,
2006-01-03_10:11,6495.82,6495.82,6495.82,6495.82,20502,577,3816,
2006-01-03_10:12,6499.78,6499.78,6499.78,6499.78,17441,522,3036,
2006-01-03_10:13,6499.82,6499.82,6499.82,6499.82,21371,678,3782,
2006-01-03_10:14,6500.90,6500.90,6500.90,6500.90,20602,711,3769,
2006-01-03_10:15,6503.62,6503.62,6503.62,6503.62,18414,585,3531,
2006-01-03_10:16,6505.60,6505.60,6505.60,6505.60,25693,822,4360,
2006-01-03_10:17,6508.93,6508.93,6508.93,6508.93,24586,630,3917,
2006-01-03_10:18,6511.95,6511.95,6511.95,6511.95,30724,822,5309,
2006-01-03_10:19,6512.58,6512.58,6512.58,6512.58,22932,657,4177,
2006-01-03_10:20,6513.35,6513.35,6513.35,6513.35,21484,593,3956,
2006-01-03_10:21,6516.24,6516.24,6516.24,6516.24,27354,903,4826,
2006-01-03_10:22,6518.63,6518.63,6518.63,6518.63,21165,642,3799,
2006-01-03_10:23,6521.07,6521.07,6521.07,6521.07,23384,723,4598,
2006-01-03_10:24,6521.51,6521.51,6521.51,6521.51,18084,569,3479,
2006-01-03_10:25,6521.59,6521.59,6521.59,6521.59,20606,639,3808,
2006-01-03_10:26,6522.64,6522.64,6522.64,6522.64,23336,710,4548,
2006-01-03_10:27,6517.28,6517.28,6517.28,6517.28,18693,506,3409,
2006-01-03_10:28,6519.80,6519.80,6519.80,6519.80,21289,641,4182,
2006-01-03_10:29,6517.81,6517.81,6517.81,6517.81,18631,606,3617,
2006-01-03_10:30,6514.61,6514.61,6514.61,6514.61,18160,511,3371,
2006-01-03_10:31,6512.14,6512.14,6512.14,6512.14,20181,755,4010,
2006-01-03_10:32,6511.32,6511.32,6511.32,6511.32,14417,430,2734,
2006-01-03_10:33,6509.22,6509.22,6509.22,6509.22,18538,511,3473,
2006-01-03_10:34,6507.50,6507.50,6507.50,6507.50,16182,417,2757,
2006-01-03_10:35,6506.74,6506.74,6506.74,6506.74,12949,330,2364,
2006-01-03_10:36,6504.07,6504.07,6504.07,6504.07,16286,461,3211,
2006-01-03_10:37,6503.56,6503.56,6503.56,6503.56,11776,336,2429,
2006-01-03_10:38,6504.06,6504.06,6504.06,6504.06,15530,480,2973,
2006-01-03_10:39,6504.63,6504.63,6504.63,6504.63,12438,454,2535,
2006-01-03_10:40,6502.70,6502.70,6502.70,6502.70,13451,384,2503,
2006-01-03_10:41,6504.35,6504.35,6504.35,6504.35,12640,344,2632,
2006-01-03_10:42,6501.68,6501.68,6501.68,6501.68,11360,306,2215,
2006-01-03_10:43,6501.88,6501.88,6501.88,6501.88,11029,336,2367,
2006-01-03_10:44,6504.97,6504.97,6504.97,6504.97,9922,277,1870,
2006-01-03_10:45,6505.29,6505.29,6505.29,6505.29,8997,254,1807,
2006-01-03_10:46,6505.93,6505.93,6505.93,6505.93,14372,348,2641,
2006-01-03_10:47,6506.86,6506.86,6506.86,6506.86,9962,254,1814,
2006-01-03_10:48,6507.72,6507.72,6507.72,6507.72,13313,323,2328,
2006-01-03_10:49,6507.96,6507.96,6507.96,6507.96,13250,391,2309,
2006-01-03_10:50,6509.04,6509.04,6509.04,6509.04,11863,275,2299,
2006-01-03_10:51,6511.23,6511.23,6511.23,6511.23,11521,413,2342,
2006-01-03_10:52,6512.12,6512.12,6512.12,6512.12,9719,333,2065,
2006-01-03_10:53,6510.93,6510.93,6510.93,6510.93,14947,447,2796,
2006-01-03_10:54,6511.62,6511.62,6511.62,6511.62,11635,384,2438,
2006-01-03_10:55,6511.89,6511.89,6511.89,6511.89,14416,394,2602,
2006-01-03_10:56,6512.99,6512.99,6512.99,6512.99,17872,469,3030,
2006-01-03_10:57,6510.50,6510.50,6510.50,6510.50,12603,397,2427,
2006-01-03_10:58,6510.57,6510.57,6510.57,6510.57,14854,411,2767,
2006-01-03_10:59,6512.85,6512.85,6512.85,6512.85,10899,313,2046,
2006-01-03_11:00,6511.18,6511.18,6511.18,6511.18,12807,423,2202,
2006-01-03_11:01,6511.07,6511.07,6511.07,6511.07,12842,416,2539,
2006-01-03_11:02,6511.25,6511.25,6511.25,6511.25,9344,255,1856,
2006-01-03_11:03,6509.97,6509.97,6509.97,6509.97,13664,419,2781,
2006-01-03_11:04,6509.65,6509.65,6509.65,6509.65,12614,370,2340,
2006-01-03_11:05,6511.16,6511.16,6511.16,6511.16,12442,314,2222,
2006-01-03_11:06,6511.57,6511.57,6511.57,6511.57,13418,402,2703,
2006-01-03_11:07,6510.19,6510.19,6510.19,6510.19,11916,348,2150,
2006-01-03_11:08,6513.38,6513.38,6513.38,6513.38,15084,436,2957,
2006-01-03_11:09,6511.25,6511.25,6511.25,6511.25,12940,407,2499,
2006-01-03_11:10,6513.05,6513.05,6513.05,6513.05,13022,349,2246,
2006-01-03_11:11,6513.87,6513.87,6513.87,6513.87,15273,442,3120,
2006-01-03_11:12,6512.89,6512.89,6512.89,6512.89,13198,322,2218,
2006-01-03_11:13,6513.74,6513.74,6513.74,6513.74,16717,421,2877,
2006-01-03_11:14,6513.15,6513.15,6513.15,6513.15,11146,305,2055,
2006-01-03_11:15,6514.83,6514.83,6514.83,6514.83,11133,275,1954,
2006-01-03_11:16,6514.25,6514.25,6514.25,6514.25,16183,403,2844,
2006-01-03_11:17,6516.01,6516.01,6516.01,6516.01,11986,279,2031,
2006-01-03_11:18,6517.97,6517.97,6517.97,6517.97,15170,344,2680,
2006-01-03_11:19,6518.30,6518.30,6518.30,6518.30,14686,403,2682,
2006-01-03_11:20,6520.87,6520.87,6520.87,6520.87,16726,392,2831,
2006-01-03_11:21,6523.02,6523.02,6523.02,6523.02,20843,526,3523,
2006-01-03_11:22,6524.54,6524.54,6524.54,6524.54,13002,289,2274,
2006-01-03_11:23,6527.68,6527.68,6527.68,6527.68,18201,491,3317,
2006-01-03_11:24,6528.81,6528.81,6528.81,6528.81,16325,511,3040,
2006-01-03_11:25,6532.99,6532.99,6532.99,6532.99,20495,575,3550,
2006-01-03_11:26,6535.24,6535.24,6535.24,6535.24,24022,643,4277,
2006-01-03_11:27,6535.39,6535.39,6535.39,6535.39,22414,667,3652,
2006-01-03_11:28,6538.05,6538.05,6538.05,6538.05,27853,1025,5140,
2006-01-03_11:29,6537.90,6537.90,6537.90,6537.90,21001,648,3554,
2006-01-03_11:30,6540.67,6540.67,6540.67,6540.67,20036,544,3420,
2006-01-03_11:31,6541.26,6541.26,6541.26,6541.26,24058,633,4171,
2006-01-03_11:32,6541.86,6541.86,6541.86,6541.86,20015,537,3297,
2006-01-03_11:33,6542.73,6542.73,6542.73,6542.73,23631,656,3871,
2006-01-03_11:34,6543.10,6543.10,6543.10,6543.10,16849,420,3137,
2006-01-03_11:35,6543.83,6543.83,6543.83,6543.83,17957,478,3078,
2006-01-03_11:36,6544.63,6544.63,6544.63,6544.63,19268,584,3575,
2006-01-03_11:37,6546.98,6546.98,6546.98,6546.98,15199,377,2760,
2006-01-03_11:38,6547.92,6547.92,6547.92,6547.92,21718,510,3839,
2006-01-03_11:39,6549.13,6549.13,6549.13,6549.13,18937,432,3203,
2006-01-03_11:40,6549.96,6549.96,6549.96,6549.96,21356,505,3452,
2006-01-03_11:41,6555.31,6555.31,6555.31,6555.31,21385,533,4090,
2006-01-03_11:42,6551.84,6551.84,6551.84,6551.84,17091,439,2892,
2006-01-03_11:43,6555.70,6555.70,6555.70,6555.70,21743,576,4244,
2006-01-03_11:44,6557.78,6557.78,6557.78,6557.78,16513,464,3455,
2006-01-03_11:45,6555.00,6555.00,6555.00,6555.00,17842,476,3191,
2006-01-03_11:46,6555.12,6555.12,6555.12,6555.12,19071,637,3722,
2006-01-03_11:47,6554.28,6554.28,6554.28,6554.28,15437,440,2875,
2006-01-03_11:48,6554.96,6554.96,6554.96,6554.96,18340,526,3634,
2006-01-03_11:49,6557.62,6557.62,6557.62,6557.62,15618,427,3005,
2006-01-03_11:50,6560.28,6560.28,6560.28,6560.28,18108,507,3345,
2006-01-03_11:51,6562.86,6562.86,6562.86,6562.86,16967,580,3512,
2006-01-03_11:52,6563.65,6563.65,6563.65,6563.65,13938,437,2817,
2006-01-03_11:53,6563.03,6563.03,6563.03,6563.03,17770,532,3416,
2006-01-03_11:54,6566.21,6566.21,6566.21,6566.21,16128,511,2940,
2006-01-03_11:55,6567.56,6567.56,6567.56,6567.56,17484,548,3106,
2006-01-03_11:56,6571.27,6571.27,6571.27,6571.27,19063,503,3331,
2006-01-03_11:57,6571.38,6571.38,6571.38,6571.38,13842,355,2444,
2006-01-03_11:58,6573.34,6573.34,6573.34,6573.34,20296,575,3575,
2006-01-03_11:59,6575.79,6575.79,6575.79,6575.79,14655,445,2703,
2006-01-03_12:00,6578.91,6578.91,6578.91,6578.91,16012,440,2754,
2006-01-03_12:01,6580.16,6580.16,6580.16,6580.16,16851,508,3151,
2006-01-03_12:02,6588.09,6588.09,6588.09,6588.09,19932,585,3292,
2006-01-03_12:03,6586.65,6586.65,6586.65,6586.65,20808,553,3655,
2006-01-03_12:04,6588.90,6588.90,6588.90,6588.90,13994,424,2650,
2006-01-03_12:05,6586.99,6586.99,6586.99,6586.99,15158,387,2722,
2006-01-03_12:06,6583.38,6583.38,6583.38,6583.38,14760,472,3045,
2006-01-03_12:07,6582.12,6582.12,6582.12,6582.12,12777,389,2494,
2006-01-03_12:08,6579.93,6579.93,6579.93,6579.93,18907,548,3277,
2006-01-03_12:09,6575.74,6575.74,6575.74,6575.74,12995,407,2615,
2006-01-03_12:10,6575.93,6575.93,6575.93,6575.93,16706,555,3335,
2006-01-03_12:11,6571.53,6571.53,6571.53,6571.53,17623,570,3368,
2006-01-03_12:12,6574.82,6574.82,6574.82,6574.82,15479,484,3151,
2006-01-03_12:13,6577.10,6577.10,6577.10,6577.10,19921,652,3938,
2006-01-03_12:14,6579.12,6579.12,6579.12,6579.12,12552,410,2628,
2006-01-03_12:15,6580.35,6580.35,6580.35,6580.35,12987,369,2536,
2006-01-03_12:16,6585.33,6585.33,6585.33,6585.33,15032,508,3067,
2006-01-03_12:17,6585.80,6585.80,6585.80,6585.80,10604,327,2186,
2006-01-03_12:18,6587.59,6587.59,6587.59,6587.59,13676,404,2752,
2006-01-03_12:19,6583.65,6583.65,6583.65,6583.65,10517,266,2024,
2006-01-03_12:20,6581.27,6581.27,6581.27,6581.27,10597,246,1972,
2006-01-03_12:21,6579.72,6579.72,6579.72,6579.72,11336,314,2330,
2006-01-03_12:22,6578.05,6578.05,6578.05,6578.05,9556,240,1926,
2006-01-03_12:23,6573.17,6573.17,6573.17,6573.17,16185,506,2807,
2006-01-03_12:24,6571.21,6571.21,6571.21,6571.21,12070,426,2476,
2006-01-03_12:25,6569.06,6569.06,6569.06,6569.06,13308,512,2707,
2006-01-03_12:26,6566.70,6566.70,6566.70,6566.70,16159,530,3364,
2006-01-03_12:27,6565.05,6565.05,6565.05,6565.05,15377,496,2950,
2006-01-03_12:28,6561.79,6561.79,6561.79,6561.79,19962,661,3786,
2006-01-03_12:29,6562.16,6562.16,6562.16,6562.16,15421,542,3137,
2006-01-03_12:30,6564.70,6564.70,6564.70,6564.70,19740,568,3633,
2006-01-03_12:31,6568.03,6568.03,6568.03,6568.03,17503,683,3820,
2006-01-03_12:32,6563.46,6563.46,6563.46,6563.46,11817,365,2360,
2006-01-03_12:33,6569.34,6569.34,6569.34,6569.34,16794,466,3218,
2006-01-03_12:34,6567.86,6567.86,6567.86,6567.86,9939,345,2108,
2006-01-03_12:35,6569.40,6569.40,6569.40,6569.40,9844,276,2132,
2006-01-03_12:36,6566.58,6566.58,6566.58,6566.58,11908,311,2407,
2006-01-03_12:37,6567.79,6567.79,6567.79,6567.79,9596,225,1881,
2006-01-03_12:38,6569.53,6569.53,6569.53,6569.53,13925,320,2466,
2006-01-03_12:39,6570.40,6570.40,6570.40,6570.40,8815,252,1887,
2006-01-03_12:40,6567.95,6567.95,6567.95,6567.95,11145,300,2130,
2006-01-03_12:41,6568.47,6568.47,6568.47,6568.47,11283,291,2241,
2006-01-03_12:42,6566.70,6566.70,6566.70,6566.70,11426,281,2094,
2006-01-03_12:43,6566.40,6566.40,6566.40,6566.40,11929,434,2624,
2006-01-03_12:44,6564.86,6564.86,6564.86,6564.86,10577,340,2256,
2006-01-03_12:45,6563.21,6563.21,6563.21,6563.21,10715,392,2274,
2006-01-03_12:46,6562.07,6562.07,6562.07,6562.07,13241,547,2952,
2006-01-03_12:47,6556.70,6556.70,6556.70,6556.70,13431,482,2780,
2006-01-03_12:48,6556.07,6556.07,6556.07,6556.07,17936,705,3800,
2006-01-03_12:49,6552.28,6552.28,6552.28,6552.28,16688,621,3437,
2006-01-03_12:50,6551.81,6551.81,6551.81,6551.81,16629,517,3277,
2006-01-03_12:51,6554.54,6554.54,6554.54,6554.54,21578,683,3984,
2006-01-03_12:52,6552.43,6552.43,6552.43,6552.43,16254,443,2991,
2006-01-03_12:53,6553.52,6553.52,6553.52,6553.52,21356,604,3868,
2006-01-03_12:54,6554.58,6554.58,6554.58,6554.58,13841,420,2832,
2006-01-03_12:55,6554.69,6554.69,6554.69,6554.69,13052,378,2586,
2006-01-03_12:56,6555.90,6555.90,6555.90,6555.90,12983,410,2796,
2006-01-03_12:57,6555.80,6555.80,6555.80,6555.80,10100,273,2050,
2006-01-03_12:58,6561.59,6561.59,6561.59,6561.59,14692,399,3179,
2006-01-03_12:59,6563.52,6563.52,6563.52,6563.52,10272,351,2339,
2006-01-03_13:00,6568.24,6568.24,6568.24,6568.24,11612,342,2341,
2006-01-03_13:01,6568.05,6568.05,6568.05,6568.05,14150,422,2842,
2006-01-03_13:02,6572.95,6572.95,6572.95,6572.95,11373,319,2289,
2006-01-03_13:03,6573.98,6573.98,6573.98,6573.98,14048,380,2817,
2006-01-03_13:04,6575.05,6575.05,6575.05,6575.05,11884,338,2368,
2006-01-03_13:05,6576.35,6576.35,6576.35,6576.35,11475,271,2348,
2006-01-03_13:06,6572.48,6572.48,6572.48,6572.48,13171,364,2633,
2006-01-03_13:07,6574.89,6574.89,6574.89,6574.89,11266,276,2123,
2006-01-03_13:08,6571.60,6571.60,6571.60,6571.60,14933,520,2917,
2006-01-03_13:09,6570.48,6570.48,6570.48,6570.48,11822,408,2620,
2006-01-03_13:10,6568.95,6568.95,6568.95,6568.95,12300,336,2468,
2006-01-03_13:11,6569.65,6569.65,6569.65,6569.65,13236,343,2589,
2006-01-03_13:12,6570.34,6570.34,6570.34,6570.34,11743,255,2189,
2006-01-03_13:13,6567.74,6567.74,6567.74,6567.74,15493,381,3014,
2006-01-03_13:14,6569.45,6569.45,6569.45,6569.45,15325,364,2675,
2006-01-03_13:15,6569.69,6569.69,6569.69,6569.69,14056,361,2780,
2006-01-03_13:16,6567.81,6567.81,6567.81,6567.81,17880,474,3421,
2006-01-03_13:17,6568.53,6568.53,6568.53,6568.53,15194,387,2715,
2006-01-03_13:18,6567.77,6567.77,6567.77,6567.77,21139,526,3814,
2006-01-03_13:19,6569.76,6569.76,6569.76,6569.76,15890,400,3057,
2006-01-03_13:20,6570.03,6570.03,6570.03,6570.03,18626,466,3443,
2006-01-03_13:21,6569.45,6569.45,6569.45,6569.45,21367,601,4276,
2006-01-03_13:22,6570.30,6570.30,6570.30,6570.30,17066,421,3228,
2006-01-03_13:23,6570.49,6570.49,6570.49,6570.49,22580,613,4695,
2006-01-03_13:24,6585.09,6585.09,6585.09,6585.09,25542,843,4864,
2006-01-03_13:25,6578.62,6578.62,6578.62,6578.62,24086,720,4530,
2006-01-03_13:26,6578.62,6578.62,6578.62,6578.62,0,0,0,
2006-01-03_13:27,6578.62,6578.62,6578.62,6578.62,0,0,0,
2006-01-03_13:28,6578.62,6578.62,6578.62,6578.62,0,0,0,
2006-01-03_13:29,6578.62,6578.62,6578.62,6578.62,0,0,0,
2006-01-03_13:30,6591.77,6591.77,6591.77,6591.77,247290,7166,30895,
2006-01-04_09:01,6658.32,6658.32,6658.32,6658.32,230622,6754,36754,
2006-01-04_09:02,6664.67,6664.67,6664.67,6664.67,53522,1818,9587,
2006-01-04_09:03,6666.10,6666.10,6666.10,6666.10,60189,2053,10276,
2006-01-04_09:04,6667.85,6667.85,6667.85,6667.85,59522,2067,10299,
2006-01-04_09:05,6660.64,6660.64,6660.64,6660.64,45548,1433,8094,
2006-01-04_09:06,6653.44,6653.44,6653.44,6653.44,52113,1638,9024,
2006-01-04_09:07,6648.30,6648.30,6648.30,6648.30,38841,1201,6998,
2006-01-04_09:08,6647.24,6647.24,6647.24,6647.24,41619,1193,7173,
2006-01-04_09:09,6647.40,6647.40,6647.40,6647.40,48258,1376,8037,
2006-01-04_09:10,6652.90,6652.90,6652.90,6652.90,43000,1182,6647,
2006-01-04_09:11,6655.94,6655.94,6655.94,6655.94,52273,1551,8826,
2006-01-04_09:12,6663.50,6663.50,6663.50,6663.50,47028,1549,8017,
2006-01-04_09:13,6668.87,6668.87,6668.87,6668.87,55388,1754,9484,
2006-01-04_09:14,6670.96,6670.96,6670.96,6670.96,53945,2024,8972,
2006-01-04_09:15,6669.60,6669.60,6669.60,6669.60,38544,1250,6667,
2006-01-04_09:16,6667.63,6667.63,6667.63,6667.63,48597,1554,8691,
2006-01-04_09:17,6663.83,6663.83,6663.83,6663.83,41717,1315,6922,
2006-01-04_09:18,6661.29,6661.29,6661.29,6661.29,41906,1375,6931,
2006-01-04_09:19,6657.24,6657.24,6657.24,6657.24,42543,1412,7638,
2006-01-04_09:20,6655.27,6655.27,6655.27,6655.27,28936,985,5293,
2006-01-04_09:21,6652.25,6652.25,6652.25,6652.25,39135,1353,6961,
2006-01-04_09:22,6648.28,6648.28,6648.28,6648.28,31717,1063,5466,
2006-01-04_09:23,6646.44,6646.44,6646.44,6646.44,38357,1131,6391,
2006-01-04_09:24,6640.80,6640.80,6640.80,6640.80,35231,1027,6517,
2006-01-04_09:25,6642.92,6642.92,6642.92,6642.92,29420,825,5133,
2006-01-04_09:26,6642.09,6642.09,6642.09,6642.09,41541,1233,6807,
2006-01-04_09:27,6639.27,6639.27,6639.27,6639.27,29646,800,4742,
2006-01-04_09:28,6639.79,6639.79,6639.79,6639.79,29994,840,5324,
2006-01-04_09:29,6637.69,6637.69,6637.69,6637.69,28399,915,5474,
2006-01-04_09:30,6636.25,6636.25,6636.25,6636.25,22584,622,4175,
2006-01-04_09:31,6640.72,6640.72,6640.72,6640.72,33809,1243,6322,
2006-01-04_09:32,6639.10,6639.10,6639.10,6639.10,22359,765,4254,
2006-01-04_09:33,6638.26,6638.26,6638.26,6638.26,33076,974,4732,
2006-01-04_09:34,6637.14,6637.14,6637.14,6637.14,23988,839,4501,
2006-01-04_09:35,6637.45,6637.45,6637.45,6637.45,19885,640,3583,
2006-01-04_09:36,6635.93,6635.93,6635.93,6635.93,26709,1121,5030,
2006-01-04_09:37,6638.14,6638.14,6638.14,6638.14,20260,776,3738,
2006-01-04_09:38,6641.94,6641.94,6641.94,6641.94,24235,973,4435,
2006-01-04_09:39,6640.48,6640.48,6640.48,6640.48,22100,786,4338,
2006-01-04_09:40,6641.55,6641.55,6641.55,6641.55,19261,583,3495,
2006-01-04_09:41,6640.27,6640.27,6640.27,6640.27,23281,768,4425,
2006-01-04_09:42,6642.13,6642.13,6642.13,6642.13,20474,600,3585,
2006-01-04_09:43,6639.16,6639.16,6639.16,6639.16,21711,674,3869,
2006-01-04_09:44,6640.62,6640.62,6640.62,6640.62,21053,628,4054,
2006-01-04_09:45,6643.37,6643.37,6643.37,6643.37,20261,571,3591,
2006-01-04_09:46,6640.36,6640.36,6640.36,6640.36,22025,628,4265,
2006-01-04_09:47,6640.97,6640.97,6640.97,6640.97,18332,498,3260,
2006-01-04_09:48,6641.85,6641.85,6641.85,6641.85,17948,483,3488,
2006-01-04_09:49,6638.81,6638.81,6638.81,6638.81,18077,577,3521,
2006-01-04_09:50,6637.41,6637.41,6637.41,6637.41,19741,544,3200,
2006-01-04_09:51,6638.07,6638.07,6638.07,6638.07,21341,768,4133,
2006-01-04_09:52,6633.96,6633.96,6633.96,6633.96,17441,507,3506,
2006-01-04_09:53,6631.20,6631.20,6631.20,6631.20,26757,758,4228,
2006-01-04_09:54,6628.48,6628.48,6628.48,6628.48,23578,780,4612,
2006-01-04_09:55,6623.76,6623.76,6623.76,6623.76,23678,761,4209,
2006-01-04_09:56,6620.15,6620.15,6620.15,6620.15,37232,1228,6357,
2006-01-04_09:57,6615.20,6615.20,6615.20,6615.20,28905,899,5079,
2006-01-04_09:58,6616.00,6616.00,6616.00,6616.00,34390,1079,6439,
2006-01-04_09:59,6609.48,6609.48,6609.48,6609.48,34314,1072,5973,
2006-01-04_10:00,6609.07,6609.07,6609.07,6609.07,26030,755,4830,
2006-01-04_10:01,6609.59,6609.59,6609.59,6609.59,30920,929,5834,
2006-01-04_10:02,6608.97,6608.97,6608.97,6608.97,23116,679,4336,
2006-01-04_10:03,6612.54,6612.54,6612.54,6612.54,23922,678,4546,
2006-01-04_10:04,6614.96,6614.96,6614.96,6614.96,24492,698,4486,
2006-01-04_10:05,6616.92,6616.92,6616.92,6616.92,16609,484,3211,
2006-01-04_10:06,6621.50,6621.50,6621.50,6621.50,23919,689,4216,
2006-01-04_10:07,6623.47,6623.47,6623.47,6623.47,16220,461,2986,
2006-01-04_10:08,6622.06,6622.06,6622.06,6622.06,22983,598,3411,
2006-01-04_10:09,6626.07,6626.07,6626.07,6626.07,17470,484,3167,
2006-01-04_10:10,6626.38,6626.38,6626.38,6626.38,15498,431,2725,
2006-01-04_10:11,6626.69,6626.69,6626.69,6626.69,17416,542,3279,
2006-01-04_10:12,6627.50,6627.50,6627.50,6627.50,13804,370,2393,
2006-01-04_10:13,6626.16,6626.16,6626.16,6626.16,16595,461,2853,
2006-01-04_10:14,6625.08,6625.08,6625.08,6625.08,16774,427,2663,
2006-01-04_10:15,6624.15,6624.15,6624.15,6624.15,13580,323,2450,
2006-01-04_10:16,6623.81,6623.81,6623.81,6623.81,17474,447,3359,
2006-01-04_10:17,6623.63,6623.63,6623.63,6623.63,13675,334,2506,
2006-01-04_10:18,6621.34,6621.34,6621.34,6621.34,19481,540,3199,
2006-01-04_10:19,6622.19,6622.19,6622.19,6622.19,14383,381,2701,
2006-01-04_10:20,6620.79,6620.79,6620.79,6620.79,14574,392,2505,
2006-01-04_10:21,6618.84,6618.84,6618.84,6618.84,16451,508,3155,
2006-01-04_10:22,6620.30,6620.30,6620.30,6620.30,14433,394,2339,
2006-01-04_10:23,6618.93,6618.93,6618.93,6618.93,13882,594,2899,
2006-01-04_10:24,6622.46,6622.46,6622.46,6622.46,14050,415,2493,
2006-01-04_10:25,6621.95,6621.95,6621.95,6621.95,14118,406,2364,
2006-01-04_10:26,6625.01,6625.01,6625.01,6625.01,16653,546,3034,
2006-01-04_10:27,6624.33,6624.33,6624.33,6624.33,12381,514,2595,
2006-01-04_10:28,6629.97,6629.97,6629.97,6629.97,13862,555,2850,
2006-01-04_10:29,6634.21,6634.21,6634.21,6634.21,18370,671,3328,
2006-01-04_10:30,6638.67,6638.67,6638.67,6638.67,20636,701,3560,
2006-01-04_10:31,6643.82,6643.82,6643.82,6643.82,29435,946,5348,
2006-01-04_10:32,6644.66,6644.66,6644.66,6644.66,23261,739,4013,
2006-01-04_10:33,6644.86,6644.86,6644.86,6644.86,25187,795,4314,
2006-01-04_10:34,6645.23,6645.23,6645.23,6645.23,18738,593,3394,
2006-01-04_10:35,6642.99,6642.99,6642.99,6642.99,16194,427,2807,
2006-01-04_10:36,6643.36,6643.36,6643.36,6643.36,15268,496,3110,
2006-01-04_10:37,6643.14,6643.14,6643.14,6643.14,13509,392,2553,
2006-01-04_10:38,6639.62,6639.62,6639.62,6639.62,14931,430,2818,
2006-01-04_10:39,6637.09,6637.09,6637.09,6637.09,14677,413,2669,
2006-01-04_10:40,6636.30,6636.30,6636.30,6636.30,12243,408,2300,
2006-01-04_10:41,6635.38,6635.38,6635.38,6635.38,16646,522,3121,
2006-01-04_10:42,6632.84,6632.84,6632.84,6632.84,13039,386,2572,
2006-01-04_10:43,6632.15,6632.15,6632.15,6632.15,17052,488,3058,
2006-01-04_10:44,6631.01,6631.01,6631.01,6631.01,14030,488,2782,
2006-01-04_10:45,6630.23,6630.23,6630.23,6630.23,13686,387,2517,
2006-01-04_10:46,6630.68,6630.68,6630.68,6630.68,15841,536,3112,
2006-01-04_10:47,6627.89,6627.89,6627.89,6627.89,13695,442,2629,
2006-01-04_10:48,6626.16,6626.16,6626.16,6626.16,15025,554,3134,
2006-01-04_10:49,6623.38,6623.38,6623.38,6623.38,13184,518,2998,
2006-01-04_10:50,6625.40,6625.40,6625.40,6625.40,14060,409,2466,
2006-01-04_10:51,6625.28,6625.28,6625.28,6625.28,15965,545,3152,
2006-01-04_10:52,6625.54,6625.54,6625.54,6625.54,13306,351,2266,
2006-01-04_10:53,6626.14,6626.14,6626.14,6626.14,15866,438,2783,
2006-01-04_10:54,6626.73,6626.73,6626.73,6626.73,15585,404,2803,
2006-01-04_10:55,6628.35,6628.35,6628.35,6628.35,13091,353,2469,
2006-01-04_10:56,6629.26,6629.26,6629.26,6629.26,18273,498,3057,
2006-01-04_10:57,6629.46,6629.46,6629.46,6629.46,13990,376,2711,
2006-01-04_10:58,6632.58,6632.58,6632.58,6632.58,14676,438,2875,
2006-01-04_10:59,6634.34,6634.34,6634.34,6634.34,17382,553,2945,
2006-01-04_11:00,6638.53,6638.53,6638.53,6638.53,13476,406,2689,
2006-01-04_11:01,6638.99,6638.99,6638.99,6638.99,21546,716,3610,
2006-01-04_11:02,6640.56,6640.56,6640.56,6640.56,13013,445,2646,
2006-01-04_11:03,6642.60,6642.60,6642.60,6642.60,17805,631,3625,
2006-01-04_11:04,6642.20,6642.20,6642.20,6642.20,16092,574,3315,
2006-01-04_11:05,6641.33,6641.33,6641.33,6641.33,16294,534,3167,
2006-01-04_11:06,6644.17,6644.17,6644.17,6644.17,19326,618,3728,
2006-01-04_11:07,6644.18,6644.18,6644.18,6644.18,14617,488,3014,
2006-01-04_11:08,6644.01,6644.01,6644.01,6644.01,19020,613,3571,
2006-01-04_11:09,6643.60,6643.60,6643.60,6643.60,17685,541,3292,
2006-01-04_11:10,6649.06,6649.06,6649.06,6649.06,16067,623,3144,
2006-01-04_11:11,6651.64,6651.64,6651.64,6651.64,18829,792,3619,
2006-01-04_11:12,6651.54,6651.54,6651.54,6651.54,13818,459,2738,
2006-01-04_11:13,6651.49,6651.49,6651.49,6651.49,17978,654,3413,
2006-01-04_11:14,6652.04,6652.04,6652.04,6652.04,16874,521,3071,
2006-01-04_11:15,6651.61,6651.61,6651.61,6651.61,15989,463,2805,
2006-01-04_11:16,6650.14,6650.14,6650.14,6650.14,17334,646,3612,
2006-01-04_11:17,6647.96,6647.96,6647.96,6647.96,12672,392,2573,
2006-01-04_11:18,6648.32,6648.32,6648.32,6648.32,16583,567,3146,
2006-01-04_11:19,6645.89,6645.89,6645.89,6645.89,13671,433,2636,
2006-01-04_11:20,6646.51,6646.51,6646.51,6646.51,13852,431,2815,
2006-01-04_11:21,6643.37,6643.37,6643.37,6643.37,19068,502,3194,
2006-01-04_11:22,6643.87,6643.87,6643.87,6643.87,18398,422,2698,
2006-01-04_11:23,6642.88,6642.88,6642.88,6642.88,14129,391,2704,
2006-01-04_11:24,6642.44,6642.44,6642.44,6642.44,14967,426,2891,
2006-01-04_11:25,6641.17,6641.17,6641.17,6641.17,13625,339,2415,
2006-01-04_11:26,6640.82,6640.82,6640.82,6640.82,16539,432,3014,
2006-01-04_11:27,6640.41,6640.41,6640.41,6640.41,13202,310,2204,
2006-01-04_11:28,6640.82,6640.82,6640.82,6640.82,14241,374,2570,
2006-01-04_11:29,6640.83,6640.83,6640.83,6640.83,12562,312,2238,
2006-01-04_11:30,6641.98,6641.98,6641.98,6641.98,10015,309,1999,
2006-01-04_11:31,6638.99,6638.99,6638.99,6638.99,11979,361,2417,
2006-01-04_11:32,6639.07,6639.07,6639.07,6639.07,8891,228,1716,
2006-01-04_11:33,6640.18,6640.18,6640.18,6640.18,12431,309,2084,
2006-01-04_11:34,6640.33,6640.33,6640.33,6640.33,11473,321,2262,
2006-01-04_11:35,6639.15,6639.15,6639.15,6639.15,11040,259,1954,
2006-01-04_11:36,6639.14,6639.14,6639.14,6639.14,17418,470,2744,
2006-01-04_11:37,6638.20,6638.20,6638.20,6638.20,12967,345,2248,
2006-01-04_11:38,6639.33,6639.33,6639.33,6639.33,15186,430,2626,
2006-01-04_11:39,6642.53,6642.53,6642.53,6642.53,14085,474,2917,
2006-01-04_11:40,6641.62,6641.62,6641.62,6641.62,9874,277,2051,
2006-01-04_11:41,6642.39,6642.39,6642.39,6642.39,13177,441,2509,
2006-01-04_11:42,6642.32,6642.32,6642.32,6642.32,8534,256,1772,
2006-01-04_11:43,6642.00,6642.00,6642.00,6642.00,11573,345,2365,
2006-01-04_11:44,6643.07,6643.07,6643.07,6643.07,11080,374,2322,
2006-01-04_11:45,6643.79,6643.79,6643.79,6643.79,14776,446,2231,
2006-01-04_11:46,6641.28,6641.28,6641.28,6641.28,18027,588,3161,
2006-01-04_11:47,6643.82,6643.82,6643.82,6643.82,12717,392,2078,
2006-01-04_11:48,6644.35,6644.35,6644.35,6644.35,14037,447,2573,
2006-01-04_11:49,6645.47,6645.47,6645.47,6645.47,15112,543,2712,
2006-01-04_11:50,6647.58,6647.58,6647.58,6647.58,11818,385,2395,
2006-01-04_11:51,6646.80,6646.80,6646.80,6646.80,15863,462,2960,
2006-01-04_11:52,6646.80,6646.80,6646.80,6646.80,12749,382,2219,
2006-01-04_11:53,6646.48,6646.48,6646.48,6646.48,12308,397,2394,
2006-01-04_11:54,6646.81,6646.81,6646.81,6646.81,11651,353,2184,
2006-01-04_11:55,6645.15,6645.15,6645.15,6645.15,11030,331,2156,
2006-01-04_11:56,6640.61,6640.61,6640.61,6640.61,18279,575,3653,
2006-01-04_11:57,6638.60,6638.60,6638.60,6638.60,16176,439,3044,
2006-01-04_11:58,6635.30,6635.30,6635.30,6635.30,23784,683,4382,
2006-01-04_11:59,6632.45,6632.45,6632.45,6632.45,21321,611,3884,
2006-01-04_12:00,6633.14,6633.14,6633.14,6633.14,16923,474,3360,
2006-01-04_12:01,6629.03,6629.03,6629.03,6629.03,22366,765,4430,
2006-01-04_12:02,6626.19,6626.19,6626.19,6626.19,17475,498,3346,
2006-01-04_12:03,6622.38,6622.38,6622.38,6622.38,20465,591,4040,
2006-01-04_12:04,6619.96,6619.96,6619.96,6619.96,19432,567,3792,
2006-01-04_12:05,6622.25,6622.25,6622.25,6622.25,15184,434,3151,
2006-01-04_12:06,6622.24,6622.24,6622.24,6622.24,17776,489,3349,
2006-01-04_12:07,6621.86,6621.86,6621.86,6621.86,13443,353,2441,
2006-01-04_12:08,6623.62,6623.62,6623.62,6623.62,15004,402,2773,
2006-01-04_12:09,6622.07,6622.07,6622.07,6622.07,15845,391,2305,
2006-01-04_12:10,6620.71,6620.71,6620.71,6620.71,11437,318,2096,
2006-01-04_12:11,6618.52,6618.52,6618.52,6618.52,14111,412,2477,
2006-01-04_12:12,6616.97,6616.97,6616.97,6616.97,12036,377,2264,
2006-01-04_12:13,6615.24,6615.24,6615.24,6615.24,17300,526,3300,
2006-01-04_12:14,6612.73,6612.73,6612.73,6612.73,18510,576,3439,
2006-01-04_12:15,6609.93,6609.93,6609.93,6609.93,20460,635,3720,
2006-01-04_12:16,6607.99,6607.99,6607.99,6607.99,24968,932,4485,
2006-01-04_12:17,6605.61,6605.61,6605.61,6605.61,19536,647,4004,
2006-01-04_12:18,6606.63,6606.63,6606.63,6606.63,23397,753,4305,
2006-01-04_12:19,6606.64,6606.64,6606.64,6606.64,18771,622,4096,
2006-01-04_12:20,6608.71,6608.71,6608.71,6608.71,18884,632,3672,
2006-01-04_12:21,6611.08,6611.08,6611.08,6611.08,18129,643,3596,
2006-01-04_12:22,6614.28,6614.28,6614.28,6614.28,14006,422,2720,
2006-01-04_12:23,6617.43,6617.43,6617.43,6617.43,14368,468,2989,
2006-01-04_12:24,6619.75,6619.75,6619.75,6619.75,12288,351,2252,
2006-01-04_12:25,6619.54,6619.54,6619.54,6619.54,11556,306,2170,
2006-01-04_12:26,6618.32,6618.32,6618.32,6618.32,11544,353,2407,
2006-01-04_12:27,6620.52,6620.52,6620.52,6620.52,10253,285,1826,
2006-01-04_12:28,6616.77,6616.77,6616.77,6616.77,12204,331,2219,
2006-01-04_12:29,6616.60,6616.60,6616.60,6616.60,9537,279,1913,
2006-01-04_12:30,6616.34,6616.34,6616.34,6616.34,9769,277,1832,
2006-01-04_12:31,6615.85,6615.85,6615.85,6615.85,15973,459,2973,
2006-01-04_12:32,6613.63,6613.63,6613.63,6613.63,12098,325,2146,
2006-01-04_12:33,6612.35,6612.35,6612.35,6612.35,14800,420,2704,
2006-01-04_12:34,6609.87,6609.87,6609.87,6609.87,13220,342,2582,
2006-01-04_12:35,6608.45,6608.45,6608.45,6608.45,15707,443,3005,
2006-01-04_12:36,6603.98,6603.98,6603.98,6603.98,22204,649,4268,
2006-01-04_12:37,6600.23,6600.23,6600.23,6600.23,18898,499,3374,
2006-01-04_12:38,6601.03,6601.03,6601.03,6601.03,28889,888,5248,
2006-01-04_12:39,6604.14,6604.14,6604.14,6604.14,24912,694,4899,
2006-01-04_12:40,6600.00,6600.00,6600.00,6600.00,20047,522,3923,
2006-01-04_12:41,6602.92,6602.92,6602.92,6602.92,21633,675,4319,
2006-01-04_12:42,6603.28,6603.28,6603.28,6603.28,12692,358,2707,
2006-01-04_12:43,6602.76,6602.76,6602.76,6602.76,16262,468,3129,
2006-01-04_12:44,6603.72,6603.72,6603.72,6603.72,12289,366,2505,
2006-01-04_12:45,6602.72,6602.72,6602.72,6602.72,12543,396,2382,
2006-01-04_12:46,6603.58,6603.58,6603.58,6603.58,14684,427,2940,
2006-01-04_12:47,6602.06,6602.06,6602.06,6602.06,10730,340,2256,
2006-01-04_12:48,6605.81,6605.81,6605.81,6605.81,14110,437,2773,
2006-01-04_12:49,6605.26,6605.26,6605.26,6605.26,15397,503,2562,
2006-01-04_12:50,6607.76,6607.76,6607.76,6607.76,14463,411,2386,
2006-01-04_12:51,6610.35,6610.35,6610.35,6610.35,19665,600,3367,
2006-01-04_12:52,6611.94,6611.94,6611.94,6611.94,15618,445,2443,
2006-01-04_12:53,6615.56,6615.56,6615.56,6615.56,22213,652,3572,
2006-01-04_12:54,6616.76,6616.76,6616.76,6616.76,16518,505,3251,
2006-01-04_12:55,6620.41,6620.41,6620.41,6620.41,17056,479,3268,
2006-01-04_12:56,6622.38,6622.38,6622.38,6622.38,19576,563,3623,
2006-01-04_12:57,6624.35,6624.35,6624.35,6624.35,15223,420,2802,
2006-01-04_12:58,6625.77,6625.77,6625.77,6625.77,18717,660,3837,
2006-01-04_12:59,6624.78,6624.78,6624.78,6624.78,16537,533,3087,
2006-01-04_13:00,6623.96,6623.96,6623.96,6623.96,16223,497,3101,
2006-01-04_13:01,6623.88,6623.88,6623.88,6623.88,15391,435,2968,
2006-01-04_13:02,6623.67,6623.67,6623.67,6623.67,11950,336,2446,
2006-01-04_13:03,6621.82,6621.82,6621.82,6621.82,14052,403,2915,
2006-01-04_13:04,6619.36,6619.36,6619.36,6619.36,12836,376,2393,
2006-01-04_13:05,6617.20,6617.20,6617.20,6617.20,14260,441,2875,
2006-01-04_13:06,6615.31,6615.31,6615.31,6615.31,19677,671,3981,
2006-01-04_13:07,6615.22,6615.22,6615.22,6615.22,14546,457,2891,
2006-01-04_13:08,6614.81,6614.81,6614.81,6614.81,21553,640,4172,
2006-01-04_13:09,6614.84,6614.84,6614.84,6614.84,13943,450,2947,
2006-01-04_13:10,6612.27,6612.27,6612.27,6612.27,18042,496,3361,
2006-01-04_13:11,6610.43,6610.43,6610.43,6610.43,19508,563,3987,
2006-01-04_13:12,6609.00,6609.00,6609.00,6609.00,19299,536,3800,
2006-01-04_13:13,6604.13,6604.13,6604.13,6604.13,27774,796,5648,
2006-01-04_13:14,6600.64,6600.64,6600.64,6600.64,26547,832,5515,
2006-01-04_13:15,6597.45,6597.45,6597.45,6597.45,33580,960,6595,
2006-01-04_13:16,6589.87,6589.87,6589.87,6589.87,39685,1270,7764,
2006-01-04_13:17,6583.15,6583.15,6583.15,6583.15,32538,948,6173,
2006-01-04_13:18,6580.27,6580.27,6580.27,6580.27,41854,1280,8136,
2006-01-04_13:19,6579.66,6579.66,6579.66,6579.66,37737,1074,7122,
2006-01-04_13:20,6581.45,6581.45,6581.45,6581.45,33727,899,6323,
2006-01-04_13:21,6582.53,6582.53,6582.53,6582.53,32682,928,6581,
2006-01-04_13:22,6588.79,6588.79,6588.79,6588.79,24761,799,4848,
2006-01-04_13:23,6591.37,6591.37,6591.37,6591.37,26997,800,5513,
2006-01-04_13:24,6592.21,6592.21,6592.21,6592.21,28766,740,5320,
2006-01-04_13:25,6594.42,6594.42,6594.42,6594.42,25954,763,5005,
2006-01-04_13:26,6594.42,6594.42,6594.42,6594.42,0,0,0,
2006-01-04_13:27,6594.42,6594.42,6594.42,6594.42,0,0,0,
2006-01-04_13:28,6594.42,6594.42,6594.42,6594.42,0,0,0,
2006-01-04_13:29,6594.42,6594.42,6594.42,6594.42,0,0,0,
2006-01-04_13:30,6616.44,6616.44,6616.44,6616.44,212038,6651,34216,
2006-01-05_09:01,6669.80,6669.80,6669.80,6669.80,186564,5799,32365,
2006-01-05_09:02,6680.70,6680.70,6680.70,6680.70,48669,1706,8111,
2006-01-05_09:03,6685.71,6685.71,6685.71,6685.71,50434,1763,8615,
2006-01-05_09:04,6683.77,6683.77,6683.77,6683.77,50357,1944,9078,
2006-01-05_09:05,6679.89,6679.89,6679.89,6679.89,41723,1402,7350,
2006-01-05_09:06,6671.47,6671.47,6671.47,6671.47,51543,1794,9492,
2006-01-05_09:07,6672.75,6672.75,6672.75,6672.75,42432,1568,7195,
2006-01-05_09:08,6676.54,6676.54,6676.54,6676.54,39245,2179,7637,
2006-01-05_09:09,6685.97,6685.97,6685.97,6685.97,41321,1909,7743,
2006-01-05_09:10,6691.90,6691.90,6691.90,6691.90,32367,1217,6190,
2006-01-05_09:11,6698.76,6698.76,6698.76,6698.76,43240,1531,8471,
2006-01-05_09:12,6701.69,6701.69,6701.69,6701.69,44833,1492,7263,
2006-01-05_09:13,6707.71,6707.71,6707.71,6707.71,47913,1532,7889,
2006-01-05_09:14,6713.42,6713.42,6713.42,6713.42,47357,1581,8481,
2006-01-05_09:15,6715.16,6715.16,6715.16,6715.16,35004,1097,6467,
2006-01-05_09:16,6717.12,6717.12,6717.12,6717.12,53640,1668,9262,
2006-01-05_09:17,6712.83,6712.83,6712.83,6712.83,35008,1012,6369,
2006-01-05_09:18,6710.01,6710.01,6710.01,6710.01,37542,1162,6836,
2006-01-05_09:19,6704.40,6704.40,6704.40,6704.40,34869,1168,6547,
2006-01-05_09:20,6702.23,6702.23,6702.23,6702.23,29103,807,5249,
2006-01-05_09:21,6697.10,6697.10,6697.10,6697.10,34647,1012,6554,
2006-01-05_09:22,6695.37,6695.37,6695.37,6695.37,27386,806,5072,
2006-01-05_09:23,6692.66,6692.66,6692.66,6692.66,32515,954,5465,
2006-01-05_09:24,6691.42,6691.42,6691.42,6691.42,29983,870,5456,
2006-01-05_09:25,6688.74,6688.74,6688.74,6688.74,21063,572,4163,
2006-01-05_09:26,6686.82,6686.82,6686.82,6686.82,32973,875,5375,
2006-01-05_09:27,6684.56,6684.56,6684.56,6684.56,23213,624,4070,
2006-01-05_09:28,6689.15,6689.15,6689.15,6689.15,31058,881,5080,
2006-01-05_09:29,6690.69,6690.69,6690.69,6690.69,26926,837,5142,
2006-01-05_09:30,6694.93,6694.93,6694.93,6694.93,25306,820,4380,
2006-01-05_09:31,6697.01,6697.01,6697.01,6697.01,30936,1039,5870,
2006-01-05_09:32,6695.91,6695.91,6695.91,6695.91,28097,1191,4947,
2006-01-05_09:33,6694.83,6694.83,6694.83,6694.83,30578,918,5326,
2006-01-05_09:34,6695.20,6695.20,6695.20,6695.20,26987,877,4855,
2006-01-05_09:35,6693.08,6693.08,6693.08,6693.08,21274,728,3858,
2006-01-05_09:36,6694.69,6694.69,6694.69,6694.69,30513,1112,5356,
2006-01-05_09:37,6690.86,6690.86,6690.86,6690.86,21896,596,3832,
2006-01-05_09:38,6689.06,6689.06,6689.06,6689.06,23980,714,4422,
2006-01-05_09:39,6685.64,6685.64,6685.64,6685.64,22920,730,4240,
2006-01-05_09:40,6682.39,6682.39,6682.39,6682.39,21797,665,3591,
2006-01-05_09:41,6678.49,6678.49,6678.49,6678.49,30442,879,5503,
2006-01-05_09:42,6675.96,6675.96,6675.96,6675.96,22391,619,4050,
2006-01-05_09:43,6677.05,6677.05,6677.05,6677.05,37234,974,5707,
2006-01-05_09:44,6675.68,6675.68,6675.68,6675.68,27791,694,4764,
2006-01-05_09:45,6677.09,6677.09,6677.09,6677.09,24933,643,4287,
2006-01-05_09:46,6676.66,6676.66,6676.66,6676.66,30799,779,5415,
2006-01-05_09:47,6675.76,6675.76,6675.76,6675.76,19229,499,3441,
2006-01-05_09:48,6679.29,6679.29,6679.29,6679.29,25058,655,4470,
2006-01-05_09:49,6678.93,6678.93,6678.93,6678.93,20335,544,3760,
2006-01-05_09:50,6681.55,6681.55,6681.55,6681.55,18179,505,3302,
2006-01-05_09:51,6682.62,6682.62,6682.62,6682.62,23727,596,4485,
2006-01-05_09:52,6682.61,6682.61,6682.61,6682.61,18424,440,3282,
2006-01-05_09:53,6682.19,6682.19,6682.19,6682.19,22993,577,3790,
2006-01-05_09:54,6684.50,6684.50,6684.50,6684.50,23104,604,3673,
2006-01-05_09:55,6684.95,6684.95,6684.95,6684.95,19766,470,3268,
2006-01-05_09:56,6685.13,6685.13,6685.13,6685.13,28331,684,4638,
2006-01-05_09:57,6686.48,6686.48,6686.48,6686.48,20549,495,3594,
2006-01-05_09:58,6687.05,6687.05,6687.05,6687.05,26696,587,4409,
2006-01-05_09:59,6687.62,6687.62,6687.62,6687.62,25076,610,4293,
2006-01-05_10:00,6688.82,6688.82,6688.82,6688.82,18891,431,3571,
2006-01-05_10:01,6692.72,6692.72,6692.72,6692.72,30383,749,5317,
2006-01-05_10:02,6692.78,6692.78,6692.78,6692.78,22995,569,3908,
2006-01-05_10:03,6694.79,6694.79,6694.79,6694.79,27102,663,4873,
2006-01-05_10:04,6694.59,6694.59,6694.59,6694.59,24920,627,4492,
2006-01-05_10:05,6698.17,6698.17,6698.17,6698.17,22839,509,3622,
2006-01-05_10:06,6696.84,6696.84,6696.84,6696.84,34158,783,5525,
2006-01-05_10:07,6697.36,6697.36,6697.36,6697.36,22312,517,3819,
2006-01-05_10:08,6696.08,6696.08,6696.08,6696.08,23349,507,4277,
2006-01-05_10:09,6698.20,6698.20,6698.20,6698.20,24397,612,4211,
2006-01-05_10:10,6698.51,6698.51,6698.51,6698.51,20472,506,3466,
2006-01-05_10:11,6698.60,6698.60,6698.60,6698.60,27137,654,4719,
2006-01-05_10:12,6698.03,6698.03,6698.03,6698.03,22877,558,3785,
2006-01-05_10:13,6697.00,6697.00,6697.00,6697.00,25740,591,4075,
2006-01-05_10:14,6696.72,6696.72,6696.72,6696.72,20809,522,3672,
2006-01-05_10:15,6696.54,6696.54,6696.54,6696.54,21665,606,3575,
2006-01-05_10:16,6696.01,6696.01,6696.01,6696.01,28279,666,4839,
2006-01-05_10:17,6694.82,6694.82,6694.82,6694.82,17375,407,3126,
2006-01-05_10:18,6695.10,6695.10,6695.10,6695.10,22760,568,4027,
2006-01-05_10:19,6692.67,6692.67,6692.67,6692.67,18282,514,3503,
2006-01-05_10:20,6692.87,6692.87,6692.87,6692.87,18687,509,3114,
2006-01-05_10:21,6687.90,6687.90,6687.90,6687.90,30884,799,4972,
2006-01-05_10:22,6685.11,6685.11,6685.11,6685.11,19769,603,3566,
2006-01-05_10:23,6683.46,6683.46,6683.46,6683.46,28685,825,4691,
2006-01-05_10:24,6682.59,6682.59,6682.59,6682.59,22906,561,3548,
2006-01-05_10:25,6680.08,6680.08,6680.08,6680.08,23346,603,3700,
2006-01-05_10:26,6676.74,6676.74,6676.74,6676.74,24872,756,4709,
2006-01-05_10:27,6674.94,6674.94,6674.94,6674.94,19691,522,3658,
2006-01-05_10:28,6673.26,6673.26,6673.26,6673.26,28517,807,5192,
2006-01-05_10:29,6669.64,6669.64,6669.64,6669.64,22930,623,4471,
2006-01-05_10:30,6670.16,6670.16,6670.16,6670.16,20111,517,3762,
2006-01-05_10:31,6670.98,6670.98,6670.98,6670.98,21071,594,4624,
2006-01-05_10:32,6670.44,6670.44,6670.44,6670.44,17755,469,3272,
2006-01-05_10:33,6670.56,6670.56,6670.56,6670.56,20891,518,3739,
2006-01-05_10:34,6667.60,6667.60,6667.60,6667.60,16230,465,3346,
2006-01-05_10:35,6667.72,6667.72,6667.72,6667.72,12753,345,2549,
2006-01-05_10:36,6668.05,6668.05,6668.05,6668.05,18802,601,3595,
2006-01-05_10:37,6666.84,6666.84,6666.84,6666.84,14101,408,2662,
2006-01-05_10:38,6668.28,6668.28,6668.28,6668.28,19351,603,3328,
2006-01-05_10:39,6671.93,6671.93,6671.93,6671.93,17562,578,3354,
2006-01-05_10:40,6671.38,6671.38,6671.38,6671.38,15692,451,2873,
2006-01-05_10:41,6673.43,6673.43,6673.43,6673.43,19895,577,4028,
2006-01-05_10:42,6673.80,6673.80,6673.80,6673.80,16180,384,2905,
2006-01-05_10:43,6676.56,6676.56,6676.56,6676.56,16743,451,3082,
2006-01-05_10:44,6675.94,6675.94,6675.94,6675.94,13383,381,2495,
2006-01-05_10:45,6677.15,6677.15,6677.15,6677.15,13846,373,2599,
2006-01-05_10:46,6678.12,6678.12,6678.12,6678.12,16037,404,3193,
2006-01-05_10:47,6676.76,6676.76,6676.76,6676.76,11647,288,2060,
2006-01-05_10:48,6678.85,6678.85,6678.85,6678.85,15428,386,2670,
2006-01-05_10:49,6679.45,6679.45,6679.45,6679.45,12055,304,2163,
2006-01-05_10:50,6678.66,6678.66,6678.66,6678.66,11554,299,2096,
2006-01-05_10:51,6680.28,6680.28,6680.28,6680.28,16061,462,3147,
2006-01-05_10:52,6679.78,6679.78,6679.78,6679.78,11710,320,2264,
2006-01-05_10:53,6681.25,6681.25,6681.25,6681.25,22305,538,3455,
2006-01-05_10:54,6681.35,6681.35,6681.35,6681.35,13246,366,2617,
2006-01-05_10:55,6682.90,6682.90,6682.90,6682.90,15670,449,2530,
2006-01-05_10:56,6682.35,6682.35,6682.35,6682.35,16409,430,3056,
2006-01-05_10:57,6681.89,6681.89,6681.89,6681.89,12647,298,2147,
2006-01-05_10:58,6682.81,6682.81,6682.81,6682.81,14248,384,2733,
2006-01-05_10:59,6683.64,6683.64,6683.64,6683.64,13941,388,2554,
2006-01-05_11:00,6683.82,6683.82,6683.82,6683.82,12868,365,2380,
2006-01-05_11:01,6681.99,6681.99,6681.99,6681.99,17425,439,3339,
2006-01-05_11:02,6684.51,6684.51,6684.51,6684.51,11253,255,2123,
2006-01-05_11:03,6685.93,6685.93,6685.93,6685.93,15917,432,2995,
2006-01-05_11:04,6684.99,6684.99,6684.99,6684.99,13277,333,2574,
2006-01-05_11:05,6686.11,6686.11,6686.11,6686.11,12060,346,2420,
2006-01-05_11:06,6687.21,6687.21,6687.21,6687.21,14205,403,2820,
2006-01-05_11:07,6687.51,6687.51,6687.51,6687.51,12355,306,2201,
2006-01-05_11:08,6689.65,6689.65,6689.65,6689.65,15531,427,3000,
2006-01-05_11:09,6690.89,6690.89,6690.89,6690.89,15537,408,2609,
2006-01-05_11:10,6692.64,6692.64,6692.64,6692.64,12268,323,2368,
2006-01-05_11:11,6695.69,6695.69,6695.69,6695.69,16514,461,3058,
2006-01-05_11:12,6696.35,6696.35,6696.35,6696.35,14118,415,2672,
2006-01-05_11:13,6701.85,6701.85,6701.85,6701.85,17087,549,3314,
2006-01-05_11:14,6700.31,6700.31,6700.31,6700.31,18029,619,3261,
2006-01-05_11:15,6703.32,6703.32,6703.32,6703.32,19124,577,3518,
2006-01-05_11:16,6700.84,6700.84,6700.84,6700.84,22997,730,4216,
2006-01-05_11:17,6699.06,6699.06,6699.06,6699.06,16347,482,2907,
2006-01-05_11:18,6700.59,6700.59,6700.59,6700.59,21331,615,3963,
2006-01-05_11:19,6698.50,6698.50,6698.50,6698.50,14661,403,2780,
2006-01-05_11:20,6699.88,6699.88,6699.88,6699.88,13994,378,2690,
2006-01-05_11:21,6698.18,6698.18,6698.18,6698.18,17222,466,3162,
2006-01-05_11:22,6698.84,6698.84,6698.84,6698.84,13440,319,2416,
2006-01-05_11:23,6697.95,6697.95,6697.95,6697.95,17097,422,2958,
2006-01-05_11:24,6699.74,6699.74,6699.74,6699.74,13026,313,2196,
2006-01-05_11:25,6699.89,6699.89,6699.89,6699.89,14719,325,2410,
2006-01-05_11:26,6699.25,6699.25,6699.25,6699.25,16694,498,3011,
2006-01-05_11:27,6699.73,6699.73,6699.73,6699.73,14310,355,2310,
2006-01-05_11:28,6700.69,6700.69,6700.69,6700.69,19120,381,3267,
2006-01-05_11:29,6701.72,6701.72,6701.72,6701.72,15937,355,2676,
2006-01-05_11:30,6701.91,6701.91,6701.91,6701.91,15128,330,2416,
2006-01-05_11:31,6701.57,6701.57,6701.57,6701.57,17510,451,2930,
2006-01-05_11:32,6702.99,6702.99,6702.99,6702.99,12171,287,2105,
2006-01-05_11:33,6704.40,6704.40,6704.40,6704.40,16224,420,2711,
2006-01-05_11:34,6704.21,6704.21,6704.21,6704.21,16453,477,2912,
2006-01-05_11:35,6704.88,6704.88,6704.88,6704.88,11858,277,2213,
2006-01-05_11:36,6705.32,6705.32,6705.32,6705.32,21409,605,3931,
2006-01-05_11:37,6704.98,6704.98,6704.98,6704.98,17133,347,2687,
2006-01-05_11:38,6707.21,6707.21,6707.21,6707.21,16067,430,2890,
2006-01-05_11:39,6706.55,6706.55,6706.55,6706.55,13549,388,2947,
2006-01-05_11:40,6705.50,6705.50,6705.50,6705.50,14880,375,2682,
2006-01-05_11:41,6703.34,6703.34,6703.34,6703.34,17145,501,3087,
2006-01-05_11:42,6702.76,6702.76,6702.76,6702.76,11742,357,2226,
2006-01-05_11:43,6701.21,6701.21,6701.21,6701.21,17125,476,3095,
2006-01-05_11:44,6701.79,6701.79,6701.79,6701.79,14072,415,2899,
2006-01-05_11:45,6699.93,6699.93,6699.93,6699.93,14571,452,3017,
2006-01-05_11:46,6698.43,6698.43,6698.43,6698.43,21520,612,4158,
2006-01-05_11:47,6698.11,6698.11,6698.11,6698.11,13022,339,2519,
2006-01-05_11:48,6696.58,6696.58,6696.58,6696.58,19233,545,3327,
2006-01-05_11:49,6693.44,6693.44,6693.44,6693.44,13045,436,2466,
2006-01-05_11:50,6691.90,6691.90,6691.90,6691.90,12919,330,2381,
2006-01-05_11:51,6691.30,6691.30,6691.30,6691.30,15358,418,2977,
2006-01-05_11:52,6691.56,6691.56,6691.56,6691.56,11954,307,1967,
2006-01-05_11:53,6692.11,6692.11,6692.11,6692.11,15415,407,2806,
2006-01-05_11:54,6692.99,6692.99,6692.99,6692.99,13323,369,2187,
2006-01-05_11:55,6691.37,6691.37,6691.37,6691.37,12720,332,2287,
2006-01-05_11:56,6690.15,6690.15,6690.15,6690.15,13419,337,2388,
2006-01-05_11:57,6691.27,6691.27,6691.27,6691.27,10526,263,2070,
2006-01-05_11:58,6692.13,6692.13,6692.13,6692.13,15323,378,2690,
2006-01-05_11:59,6689.18,6689.18,6689.18,6689.18,10078,275,2019,
2006-01-05_12:00,6691.13,6691.13,6691.13,6691.13,10435,276,2038,
2006-01-05_12:01,6689.34,6689.34,6689.34,6689.34,10921,290,2241,
2006-01-05_12:02,6691.23,6691.23,6691.23,6691.23,11921,343,2013,
2006-01-05_12:03,6694.43,6694.43,6694.43,6694.43,14968,422,2625,
2006-01-05_12:04,6692.37,6692.37,6692.37,6692.37,13294,346,2147,
2006-01-05_12:05,6694.37,6694.37,6694.37,6694.37,14673,455,1901,
2006-01-05_12:06,6693.81,6693.81,6693.81,6693.81,14371,438,2525,
2006-01-05_12:07,6694.38,6694.38,6694.38,6694.38,10957,296,1839,
2006-01-05_12:08,6696.30,6696.30,6696.30,6696.30,12855,341,2385,
2006-01-05_12:09,6695.68,6695.68,6695.68,6695.68,11757,356,2078,
2006-01-05_12:10,6696.93,6696.93,6696.93,6696.93,10701,290,1909,
2006-01-05_12:11,6697.14,6697.14,6697.14,6697.14,15888,452,2845,
2006-01-05_12:12,6697.76,6697.76,6697.76,6697.76,11328,312,1905,
2006-01-05_12:13,6697.75,6697.75,6697.75,6697.75,15500,515,2854,
2006-01-05_12:14,6700.00,6700.00,6700.00,6700.00,14627,471,2710,
2006-01-05_12:15,6699.40,6699.40,6699.40,6699.40,14600,406,2763,
2006-01-05_12:16,6699.33,6699.33,6699.33,6699.33,17479,550,3296,
2006-01-05_12:17,6698.47,6698.47,6698.47,6698.47,12324,331,2355,
2006-01-05_12:18,6699.95,6699.95,6699.95,6699.95,12934,353,2637,
2006-01-05_12:19,6699.82,6699.82,6699.82,6699.82,12268,387,2596,
2006-01-05_12:20,6700.51,6700.51,6700.51,6700.51,11389,265,2143,
2006-01-05_12:21,6698.47,6698.47,6698.47,6698.47,14689,394,2687,
2006-01-05_12:22,6699.43,6699.43,6699.43,6699.43,13765,311,1956,
2006-01-05_12:23,6698.47,6698.47,6698.47,6698.47,18970,480,2944,
2006-01-05_12:24,6698.72,6698.72,6698.72,6698.72,16757,458,2702,
2006-01-05_12:25,6698.41,6698.41,6698.41,6698.41,15638,344,2729,
2006-01-05_12:26,6699.42,6699.42,6699.42,6699.42,20609,667,3950,
2006-01-05_12:27,6700.03,6700.03,6700.03,6700.03,15250,410,2811,
2006-01-05_12:28,6700.79,6700.79,6700.79,6700.79,22660,736,4365,
2006-01-05_12:29,6700.52,6700.52,6700.52,6700.52,14359,355,2892,
2006-01-05_12:30,6700.41,6700.41,6700.41,6700.41,20678,439,3566,
2006-01-05_12:31,6701.29,6701.29,6701.29,6701.29,18635,473,3512,
2006-01-05_12:32,6703.10,6703.10,6703.10,6703.10,15729,433,2868,
2006-01-05_12:33,6703.57,6703.57,6703.57,6703.57,20796,567,3842,
2006-01-05_12:34,6705.77,6705.77,6705.77,6705.77,17837,439,3158,
2006-01-05_12:35,6705.86,6705.86,6705.86,6705.86,23361,606,3799,
2006-01-05_12:36,6706.26,6706.26,6706.26,6706.26,23114,651,3961,
2006-01-05_12:37,6705.67,6705.67,6705.67,6705.67,16314,448,3027,
2006-01-05_12:38,6705.56,6705.56,6705.56,6705.56,20003,504,3709,
2006-01-05_12:39,6705.92,6705.92,6705.92,6705.92,15143,382,2789,
2006-01-05_12:40,6707.75,6707.75,6707.75,6707.75,16309,350,2958,
2006-01-05_12:41,6705.62,6705.62,6705.62,6705.62,22847,537,3883,
2006-01-05_12:42,6703.54,6703.54,6703.54,6703.54,14720,397,2762,
2006-01-05_12:43,6701.98,6701.98,6701.98,6701.98,18207,494,3494,
2006-01-05_12:44,6696.79,6696.79,6696.79,6696.79,18663,564,3504,
2006-01-05_12:45,6692.86,6692.86,6692.86,6692.86,22699,562,3976,
2006-01-05_12:46,6688.91,6688.91,6688.91,6688.91,25628,657,5167,
2006-01-05_12:47,6687.95,6687.95,6687.95,6687.95,23722,625,4327,
2006-01-05_12:48,6682.43,6682.43,6682.43,6682.43,25824,687,4992,
2006-01-05_12:49,6680.10,6680.10,6680.10,6680.10,19949,546,3792,
2006-01-05_12:50,6681.43,6681.43,6681.43,6681.43,18317,477,3561,
2006-01-05_12:51,6680.73,6680.73,6680.73,6680.73,21470,543,3928,
2006-01-05_12:52,6680.82,6680.82,6680.82,6680.82,15381,383,2829,
2006-01-05_12:53,6682.24,6682.24,6682.24,6682.24,19524,504,3353,
2006-01-05_12:54,6682.03,6682.03,6682.03,6682.03,14943,464,2617,
2006-01-05_12:55,6681.03,6681.03,6681.03,6681.03,15849,422,2896,
2006-01-05_12:56,6683.07,6683.07,6683.07,6683.07,17227,479,3097,
2006-01-05_12:57,6683.09,6683.09,6683.09,6683.09,14381,390,2889,
2006-01-05_12:58,6683.10,6683.10,6683.10,6683.10,18799,468,3386,
2006-01-05_12:59,6682.02,6682.02,6682.02,6682.02,13920,457,2413,
2006-01-05_13:00,6683.21,6683.21,6683.21,6683.21,12243,316,2487,
2006-01-05_13:01,6682.90,6682.90,6682.90,6682.90,13899,433,2959,
2006-01-05_13:02,6683.58,6683.58,6683.58,6683.58,11287,270,2189,
2006-01-05_13:03,6683.54,6683.54,6683.54,6683.54,15282,424,2858,
2006-01-05_13:04,6682.11,6682.11,6682.11,6682.11,13397,317,2433,
2006-01-05_13:05,6684.34,6684.34,6684.34,6684.34,16228,404,2749,
2006-01-05_13:06,6685.96,6685.96,6685.96,6685.96,14798,378,2764,
2006-01-05_13:07,6686.44,6686.44,6686.44,6686.44,12887,312,2436,
2006-01-05_13:08,6685.19,6685.19,6685.19,6685.19,15952,416,3317,
2006-01-05_13:09,6689.34,6689.34,6689.34,6689.34,14215,362,2710,
2006-01-05_13:10,6687.52,6687.52,6687.52,6687.52,20062,480,3047,
2006-01-05_13:11,6689.15,6689.15,6689.15,6689.15,17281,483,3284,
2006-01-05_13:12,6691.42,6691.42,6691.42,6691.42,18965,475,2921,
2006-01-05_13:13,6690.90,6690.90,6690.90,6690.90,20729,553,3803,
2006-01-05_13:14,6690.30,6690.30,6690.30,6690.30,18002,462,3089,
2006-01-05_13:15,6690.15,6690.15,6690.15,6690.15,16400,393,2948,
2006-01-05_13:16,6691.54,6691.54,6691.54,6691.54,22843,569,3951,
2006-01-05_13:17,6690.55,6690.55,6690.55,6690.55,16744,455,3149,
2006-01-05_13:18,6692.36,6692.36,6692.36,6692.36,22624,549,4128,
2006-01-05_13:19,6691.51,6691.51,6691.51,6691.51,21632,615,3871,
2006-01-05_13:20,6693.42,6693.42,6693.42,6693.42,23004,640,4078,
2006-01-05_13:21,6691.16,6691.16,6691.16,6691.16,25815,703,4560,
2006-01-05_13:22,6689.40,6689.40,6689.40,6689.40,19101,540,3509,
2006-01-05_13:23,6689.97,6689.97,6689.97,6689.97,27276,792,5238,
2006-01-05_13:24,6688.92,6688.92,6688.92,6688.92,25412,710,4868,
2006-01-05_13:25,6688.81,6688.81,6688.81,6688.81,28012,960,5680,
2006-01-05_13:26,6688.81,6688.81,6688.81,6688.81,0,0,0,
2006-01-05_13:27,6688.81,6688.81,6688.81,6688.81,0,0,0,
2006-01-05_13:28,6688.81,6688.81,6688.81,6688.81,0,0,0,
2006-01-05_13:29,6688.81,6688.81,6688.81,6688.81,0,0,0,
2006-01-05_13:30,6709.87,6709.87,6709.87,6709.87,230001,7040,37962,
2006-01-06_09:01,6757.41,6757.41,6757.41,6757.41,301314,6705,38930,
2006-01-06_09:02,6761.01,6761.01,6761.01,6761.01,60803,1706,9603,
2006-01-06_09:03,6759.36,6759.36,6759.36,6759.36,60496,2171,10399,
2006-01-06_09:04,6757.97,6757.97,6757.97,6757.97,54714,1846,9787,
2006-01-06_09:05,6753.77,6753.77,6753.77,6753.77,47639,1443,8450,
2006-01-06_09:06,6742.80,6742.80,6742.80,6742.80,52838,1695,9871,
2006-01-06_09:07,6739.05,6739.05,6739.05,6739.05,42818,1389,7979,
2006-01-06_09:08,6734.39,6734.39,6734.39,6734.39,41777,1294,7944,
2006-01-06_09:09,6730.22,6730.22,6730.22,6730.22,43609,1326,7906,
2006-01-06_09:10,6727.91,6727.91,6727.91,6727.91,33352,1096,6316,
2006-01-06_09:11,6728.83,6728.83,6728.83,6728.83,40998,1369,8007,
2006-01-06_09:12,6728.70,6728.70,6728.70,6728.70,30197,1055,6164,
2006-01-06_09:13,6729.25,6729.25,6729.25,6729.25,36985,1110,6890,
2006-01-06_09:14,6730.67,6730.67,6730.67,6730.67,35769,1080,6539,
2006-01-06_09:15,6733.41,6733.41,6733.41,6733.41,32408,919,6019,
2006-01-06_09:16,6739.81,6739.81,6739.81,6739.81,42305,1417,7767,
2006-01-06_09:17,6741.93,6741.93,6741.93,6741.93,36381,1179,6905,
2006-01-06_09:18,6748.18,6748.18,6748.18,6748.18,39095,1281,7387,
2006-01-06_09:19,6747.66,6747.66,6747.66,6747.66,40708,1423,7698,
2006-01-06_09:20,6745.82,6745.82,6745.82,6745.82,34086,1097,6512,
2006-01-06_09:21,6740.72,6740.72,6740.72,6740.72,42070,1284,8143,
2006-01-06_09:22,6740.68,6740.68,6740.68,6740.68,33489,989,6139,
2006-01-06_09:23,6739.46,6739.46,6739.46,6739.46,37466,936,6211,
2006-01-06_09:24,6740.72,6740.72,6740.72,6740.72,35125,902,5915,
2006-01-06_09:25,6740.87,6740.87,6740.87,6740.87,29145,682,4978,
2006-01-06_09:26,6739.73,6739.73,6739.73,6739.73,34523,841,6257,
2006-01-06_09:27,6741.99,6741.99,6741.99,6741.99,27246,704,4816,
2006-01-06_09:28,6742.18,6742.18,6742.18,6742.18,31036,862,5508,
2006-01-06_09:29,6738.13,6738.13,6738.13,6738.13,30544,750,5172,
2006-01-06_09:30,6738.93,6738.93,6738.93,6738.93,24490,573,4288,
2006-01-06_09:31,6736.82,6736.82,6736.82,6736.82,40017,1154,7105,
2006-01-06_09:32,6735.38,6735.38,6735.38,6735.38,28980,775,4992,
2006-01-06_09:33,6732.24,6732.24,6732.24,6732.24,32511,834,5511,
2006-01-06_09:34,6728.61,6728.61,6728.61,6728.61,32486,859,5717,
2006-01-06_09:35,6727.37,6727.37,6727.37,6727.37,28015,774,5209,
2006-01-06_09:36,6720.93,6720.93,6720.93,6720.93,37409,1036,6711,
2006-01-06_09:37,6719.03,6719.03,6719.03,6719.03,27697,794,5059,
2006-01-06_09:38,6717.17,6717.17,6717.17,6717.17,35082,941,6069,
2006-01-06_09:39,6717.18,6717.18,6717.18,6717.18,32898,887,5762,
2006-01-06_09:40,6715.88,6715.88,6715.88,6715.88,25022,625,4319,
2006-01-06_09:41,6718.13,6718.13,6718.13,6718.13,31136,750,5657,
2006-01-06_09:42,6717.70,6717.70,6717.70,6717.70,25214,566,4162,
2006-01-06_09:43,6719.12,6719.12,6719.12,6719.12,23784,580,4191,
2006-01-06_09:44,6720.92,6720.92,6720.92,6720.92,23343,533,4066,
2006-01-06_09:45,6720.01,6720.01,6720.01,6720.01,20070,471,3428,
2006-01-06_09:46,6722.87,6722.87,6722.87,6722.87,24385,715,4625,
2006-01-06_09:47,6723.94,6723.94,6723.94,6723.94,19618,553,3573,
2006-01-06_09:48,6724.07,6724.07,6724.07,6724.07,23232,640,4194,
2006-01-06_09:49,6724.76,6724.76,6724.76,6724.76,21445,557,3860,
2006-01-06_09:50,6726.12,6726.12,6726.12,6726.12,18496,455,3258,
2006-01-06_09:51,6728.34,6728.34,6728.34,6728.34,26126,713,4455,
2006-01-06_09:52,6730.05,6730.05,6730.05,6730.05,18048,444,3323,
2006-01-06_09:53,6728.94,6728.94,6728.94,6728.94,21839,604,4031,
2006-01-06_09:54,6729.42,6729.42,6729.42,6729.42,20127,546,3787,
2006-01-06_09:55,6731.28,6731.28,6731.28,6731.28,20916,530,3604,
2006-01-06_09:56,6729.84,6729.84,6729.84,6729.84,23069,699,4426,
2006-01-06_09:57,6729.69,6729.69,6729.69,6729.69,20636,557,3415,
2006-01-06_09:58,6728.09,6728.09,6728.09,6728.09,24718,830,4388,
2006-01-06_09:59,6726.62,6726.62,6726.62,6726.62,24140,833,4420,
2006-01-06_10:00,6724.56,6724.56,6724.56,6724.56,20564,645,3533,
2006-01-06_10:01,6723.79,6723.79,6723.79,6723.79,23490,828,4535,
2006-01-06_10:02,6721.28,6721.28,6721.28,6721.28,19095,600,3503,
2006-01-06_10:03,6719.95,6719.95,6719.95,6719.95,22164,610,3688,
2006-01-06_10:04,6718.12,6718.12,6718.12,6718.12,18548,535,3353,
2006-01-06_10:05,6715.88,6715.88,6715.88,6715.88,18637,521,3204,
2006-01-06_10:06,6714.99,6714.99,6714.99,6714.99,23987,742,4349,
2006-01-06_10:07,6712.99,6712.99,6712.99,6712.99,20669,569,3367,
2006-01-06_10:08,6711.74,6711.74,6711.74,6711.74,22931,739,4351,
2006-01-06_10:09,6711.36,6711.36,6711.36,6711.36,19884,672,3949,
2006-01-06_10:10,6708.32,6708.32,6708.32,6708.32,21141,556,3627,
2006-01-06_10:11,6707.08,6707.08,6707.08,6707.08,24312,692,4481,
2006-01-06_10:12,6705.51,6705.51,6705.51,6705.51,19959,505,3582,
2006-01-06_10:13,6710.35,6710.35,6710.35,6710.35,25649,765,4825,
2006-01-06_10:14,6709.88,6709.88,6709.88,6709.88,21912,674,4186,
2006-01-06_10:15,6709.03,6709.03,6709.03,6709.03,18861,471,3418,
2006-01-06_10:16,6709.08,6709.08,6709.08,6709.08,20110,587,3921,
2006-01-06_10:17,6707.48,6707.48,6707.48,6707.48,16442,455,3045,
2006-01-06_10:18,6706.97,6706.97,6706.97,6706.97,19868,517,3367,
2006-01-06_10:19,6707.40,6707.40,6707.40,6707.40,16691,498,3072,
2006-01-06_10:20,6706.83,6706.83,6706.83,6706.83,16532,421,2662,
2006-01-06_10:21,6704.70,6704.70,6704.70,6704.70,25156,642,3649,
2006-01-06_10:22,6705.42,6705.42,6705.42,6705.42,16543,423,2824,
2006-01-06_10:23,6703.87,6703.87,6703.87,6703.87,16628,441,3094,
2006-01-06_10:24,6704.19,6704.19,6704.19,6704.19,15425,436,3022,
2006-01-06_10:25,6701.39,6701.39,6701.39,6701.39,15741,447,2644,
2006-01-06_10:26,6700.10,6700.10,6700.10,6700.10,18117,465,3193,
2006-01-06_10:27,6698.41,6698.41,6698.41,6698.41,20026,712,2956,
2006-01-06_10:28,6698.85,6698.85,6698.85,6698.85,24072,963,3900,
2006-01-06_10:29,6695.68,6695.68,6695.68,6695.68,21186,664,3614,
2006-01-06_10:30,6693.54,6693.54,6693.54,6693.54,21549,579,3673,
2006-01-06_10:31,6691.16,6691.16,6691.16,6691.16,26515,753,4857,
2006-01-06_10:32,6685.50,6685.50,6685.50,6685.50,23043,663,3972,
2006-01-06_10:33,6681.56,6681.56,6681.56,6681.56,29903,866,5408,
2006-01-06_10:34,6676.65,6676.65,6676.65,6676.65,24963,700,5026,
2006-01-06_10:35,6677.54,6677.54,6677.54,6677.54,23010,660,4371,
2006-01-06_10:36,6679.40,6679.40,6679.40,6679.40,28119,817,5544,
2006-01-06_10:37,6682.11,6682.11,6682.11,6682.11,25622,681,4749,
2006-01-06_10:38,6686.14,6686.14,6686.14,6686.14,20683,659,4336,
2006-01-06_10:39,6689.07,6689.07,6689.07,6689.07,19281,565,3832,
2006-01-06_10:40,6687.33,6687.33,6687.33,6687.33,16309,498,3135,
2006-01-06_10:41,6688.85,6688.85,6688.85,6688.85,15985,499,3342,
2006-01-06_10:42,6691.11,6691.11,6691.11,6691.11,15232,391,2562,
2006-01-06_10:43,6692.95,6692.95,6692.95,6692.95,18423,494,3062,
2006-01-06_10:44,6693.00,6693.00,6693.00,6693.00,17228,478,3166,
2006-01-06_10:45,6697.35,6697.35,6697.35,6697.35,18491,473,3023,
2006-01-06_10:46,6696.76,6696.76,6696.76,6696.76,22550,596,4226,
2006-01-06_10:47,6698.71,6698.71,6698.71,6698.71,18177,501,3395,
2006-01-06_10:48,6699.77,6699.77,6699.77,6699.77,23657,604,4466,
2006-01-06_10:49,6700.55,6700.55,6700.55,6700.55,21727,553,3937,
2006-01-06_10:50,6702.19,6702.19,6702.19,6702.19,17018,428,3025,
2006-01-06_10:51,6701.72,6701.72,6701.72,6701.72,17736,516,3463,
2006-01-06_10:52,6705.87,6705.87,6705.87,6705.87,13183,325,2330,
2006-01-06_10:53,6705.07,6705.07,6705.07,6705.07,15340,448,2905,
2006-01-06_10:54,6707.43,6707.43,6707.43,6707.43,19986,553,3189,
2006-01-06_10:55,6708.18,6708.18,6708.18,6708.18,22077,552,3603,
2006-01-06_10:56,6708.44,6708.44,6708.44,6708.44,24564,698,4336,
2006-01-06_10:57,6710.33,6710.33,6710.33,6710.33,14529,372,2679,
2006-01-06_10:58,6709.58,6709.58,6709.58,6709.58,15821,413,2885,
2006-01-06_10:59,6708.68,6708.68,6708.68,6708.68,14420,436,2732,
2006-01-06_11:00,6707.35,6707.35,6707.35,6707.35,15400,393,2616,
2006-01-06_11:01,6704.86,6704.86,6704.86,6704.86,17095,464,3195,
2006-01-06_11:02,6703.72,6703.72,6703.72,6703.72,11709,269,2064,
2006-01-06_11:03,6702.55,6702.55,6702.55,6702.55,15302,458,2634,
2006-01-06_11:04,6702.69,6702.69,6702.69,6702.69,16039,418,2675,
2006-01-06_11:05,6703.97,6703.97,6703.97,6703.97,11969,331,2159,
2006-01-06_11:06,6702.44,6702.44,6702.44,6702.44,15577,516,2949,
2006-01-06_11:07,6701.05,6701.05,6701.05,6701.05,10131,487,2138,
2006-01-06_11:08,6697.60,6697.60,6697.60,6697.60,15449,572,2858,
2006-01-06_11:09,6696.62,6696.62,6696.62,6696.62,11000,516,2384,
2006-01-06_11:10,6695.30,6695.30,6695.30,6695.30,11761,348,2211,
2006-01-06_11:11,6693.13,6693.13,6693.13,6693.13,12207,432,2619,
2006-01-06_11:12,6693.72,6693.72,6693.72,6693.72,10675,302,1977,
2006-01-06_11:13,6693.97,6693.97,6693.97,6693.97,12402,358,2287,
2006-01-06_11:14,6693.68,6693.68,6693.68,6693.68,10732,294,1986,
2006-01-06_11:15,6694.10,6694.10,6694.10,6694.10,10923,296,1812,
2006-01-06_11:16,6692.51,6692.51,6692.51,6692.51,13552,477,2647,
2006-01-06_11:17,6696.86,6696.86,6696.86,6696.86,9654,440,2149,
2006-01-06_11:18,6696.68,6696.68,6696.68,6696.68,15208,539,3099,
2006-01-06_11:19,6697.26,6697.26,6697.26,6697.26,13213,546,2590,
2006-01-06_11:20,6699.64,6699.64,6699.64,6699.64,10312,394,2302,
2006-01-06_11:21,6699.40,6699.40,6699.40,6699.40,14122,455,2799,
2006-01-06_11:22,6700.59,6700.59,6700.59,6700.59,11269,314,2266,
2006-01-06_11:23,6701.90,6701.90,6701.90,6701.90,16264,439,2983,
2006-01-06_11:24,6701.21,6701.21,6701.21,6701.21,12780,340,2204,
2006-01-06_11:25,6700.76,6700.76,6700.76,6700.76,10316,326,2189,
2006-01-06_11:26,6700.64,6700.64,6700.64,6700.64,13792,358,2538,
2006-01-06_11:27,6702.96,6702.96,6702.96,6702.96,12761,378,2218,
2006-01-06_11:28,6702.10,6702.10,6702.10,6702.10,20125,567,3373,
2006-01-06_11:29,6702.54,6702.54,6702.54,6702.54,14098,365,2572,
2006-01-06_11:30,6703.72,6703.72,6703.72,6703.72,14702,394,2674,
2006-01-06_11:31,6704.12,6704.12,6704.12,6704.12,17631,471,3385,
2006-01-06_11:32,6702.15,6702.15,6702.15,6702.15,12653,360,2248,
2006-01-06_11:33,6704.17,6704.17,6704.17,6704.17,12443,379,2522,
2006-01-06_11:34,6702.60,6702.60,6702.60,6702.60,9971,314,2116,
2006-01-06_11:35,6704.20,6704.20,6704.20,6704.20,14232,342,2066,
2006-01-06_11:36,6704.74,6704.74,6704.74,6704.74,13851,380,2539,
2006-01-06_11:37,6703.51,6703.51,6703.51,6703.51,10613,271,1954,
2006-01-06_11:38,6705.34,6705.34,6705.34,6705.34,17204,432,2868,
2006-01-06_11:39,6705.83,6705.83,6705.83,6705.83,13297,362,2392,
2006-01-06_11:40,6705.81,6705.81,6705.81,6705.81,13256,315,2333,
2006-01-06_11:41,6708.44,6708.44,6708.44,6708.44,13957,416,2783,
2006-01-06_11:42,6708.93,6708.93,6708.93,6708.93,11739,394,2421,
2006-01-06_11:43,6709.96,6709.96,6709.96,6709.96,13067,359,2452,
2006-01-06_11:44,6710.32,6710.32,6710.32,6710.32,15603,501,2533,
2006-01-06_11:45,6713.06,6713.06,6713.06,6713.06,13718,380,2344,
2006-01-06_11:46,6714.60,6714.60,6714.60,6714.60,16205,436,3008,
2006-01-06_11:47,6713.73,6713.73,6713.73,6713.73,14571,436,2377,
2006-01-06_11:48,6713.36,6713.36,6713.36,6713.36,15978,554,2980,
2006-01-06_11:49,6714.58,6714.58,6714.58,6714.58,12225,397,2375,
2006-01-06_11:50,6713.68,6713.68,6713.68,6713.68,12982,367,2303,
2006-01-06_11:51,6714.58,6714.58,6714.58,6714.58,13919,470,2660,
2006-01-06_11:52,6714.06,6714.06,6714.06,6714.06,10917,320,2030,
2006-01-06_11:53,6715.15,6715.15,6715.15,6715.15,15945,484,2914,
2006-01-06_11:54,6715.37,6715.37,6715.37,6715.37,17634,470,2880,
2006-01-06_11:55,6715.80,6715.80,6715.80,6715.80,15154,369,2550,
2006-01-06_11:56,6714.43,6714.43,6714.43,6714.43,16308,435,2879,
2006-01-06_11:57,6715.04,6715.04,6715.04,6715.04,11747,314,2080,
2006-01-06_11:58,6714.82,6714.82,6714.82,6714.82,14063,366,2515,
2006-01-06_11:59,6714.43,6714.43,6714.43,6714.43,11864,324,2324,
2006-01-06_12:00,6712.42,6712.42,6712.42,6712.42,11310,286,2240,
2006-01-06_12:01,6713.47,6713.47,6713.47,6713.47,17100,473,3281,
2006-01-06_12:02,6712.65,6712.65,6712.65,6712.65,13886,334,2551,
2006-01-06_12:03,6712.88,6712.88,6712.88,6712.88,18396,444,3023,
2006-01-06_12:04,6711.45,6711.45,6711.45,6711.45,16221,561,2964,
2006-01-06_12:05,6709.90,6709.90,6709.90,6709.90,13184,402,2531,
2006-01-06_12:06,6707.37,6707.37,6707.37,6707.37,17205,577,3420,
2006-01-06_12:07,6706.68,6706.68,6706.68,6706.68,15417,511,2924,
2006-01-06_12:08,6705.35,6705.35,6705.35,6705.35,17609,618,3486,
2006-01-06_12:09,6701.25,6701.25,6701.25,6701.25,14784,570,3038,
2006-01-06_12:10,6699.47,6699.47,6699.47,6699.47,15229,478,3024,
2006-01-06_12:11,6696.83,6696.83,6696.83,6696.83,18044,703,3866,
2006-01-06_12:12,6694.20,6694.20,6694.20,6694.20,16454,769,3318,
2006-01-06_12:13,6694.89,6694.89,6694.89,6694.89,18684,592,3666,
2006-01-06_12:14,6695.90,6695.90,6695.90,6695.90,13365,382,2619,
2006-01-06_12:15,6692.27,6692.27,6692.27,6692.27,11655,345,2331,
2006-01-06_12:16,6693.45,6693.45,6693.45,6693.45,12554,336,2478,
2006-01-06_12:17,6694.11,6694.11,6694.11,6694.11,11161,297,2073,
2006-01-06_12:18,6693.39,6693.39,6693.39,6693.39,12425,379,2443,
2006-01-06_12:19,6692.32,6692.32,6692.32,6692.32,10647,333,2156,
2006-01-06_12:20,6693.05,6693.05,6693.05,6693.05,11250,317,1987,
2006-01-06_12:21,6691.29,6691.29,6691.29,6691.29,13542,435,2454,
2006-01-06_12:22,6694.38,6694.38,6694.38,6694.38,11090,281,1936,
2006-01-06_12:23,6696.16,6696.16,6696.16,6696.16,13680,404,2476,
2006-01-06_12:24,6697.10,6697.10,6697.10,6697.10,10664,279,2092,
2006-01-06_12:25,6696.95,6696.95,6696.95,6696.95,11897,383,2317,
2006-01-06_12:26,6700.27,6700.27,6700.27,6700.27,14053,468,2843,
2006-01-06_12:27,6701.35,6701.35,6701.35,6701.35,14763,373,2149,
2006-01-06_12:28,6702.66,6702.66,6702.66,6702.66,13478,403,2598,
2006-01-06_12:29,6703.22,6703.22,6703.22,6703.22,11851,398,2343,
2006-01-06_12:30,6705.61,6705.61,6705.61,6705.61,11667,280,2207,
2006-01-06_12:31,6703.74,6703.74,6703.74,6703.74,15889,391,2973,
2006-01-06_12:32,6704.57,6704.57,6704.57,6704.57,13305,297,2497,
2006-01-06_12:33,6703.57,6703.57,6703.57,6703.57,13380,332,2696,
2006-01-06_12:34,6704.28,6704.28,6704.28,6704.28,11609,291,1976,
2006-01-06_12:35,6704.02,6704.02,6704.02,6704.02,11468,274,2128,
2006-01-06_12:36,6704.95,6704.95,6704.95,6704.95,13832,341,2536,
2006-01-06_12:37,6702.95,6702.95,6702.95,6702.95,9535,230,1755,
2006-01-06_12:38,6703.72,6703.72,6703.72,6703.72,12487,432,2385,
2006-01-06_12:39,6704.92,6704.92,6704.92,6704.92,11843,309,2135,
2006-01-06_12:40,6704.70,6704.70,6704.70,6704.70,10835,248,2015,
2006-01-06_12:41,6703.04,6703.04,6703.04,6703.04,12962,339,2558,
2006-01-06_12:42,6702.62,6702.62,6702.62,6702.62,14967,342,2151,
2006-01-06_12:43,6701.14,6701.14,6701.14,6701.14,14293,376,2545,
2006-01-06_12:44,6700.32,6700.32,6700.32,6700.32,11212,282,2198,
2006-01-06_12:45,6699.15,6699.15,6699.15,6699.15,13836,360,2385,
2006-01-06_12:46,6698.11,6698.11,6698.11,6698.11,17162,524,3317,
2006-01-06_12:47,6694.55,6694.55,6694.55,6694.55,14737,380,2733,
2006-01-06_12:48,6693.31,6693.31,6693.31,6693.31,20324,596,3959,
2006-01-06_12:49,6690.89,6690.89,6690.89,6690.89,19527,735,3912,
2006-01-06_12:50,6688.39,6688.39,6688.39,6688.39,18360,638,3788,
2006-01-06_12:51,6689.34,6689.34,6689.34,6689.34,21265,664,4314,
2006-01-06_12:52,6687.42,6687.42,6687.42,6687.42,20291,562,3651,
2006-01-06_12:53,6688.47,6688.47,6688.47,6688.47,21144,624,4201,
2006-01-06_12:54,6689.93,6689.93,6689.93,6689.93,19482,647,4050,
2006-01-06_12:55,6687.73,6687.73,6687.73,6687.73,17417,475,3332,
2006-01-06_12:56,6688.21,6688.21,6688.21,6688.21,18696,494,3542,
2006-01-06_12:57,6688.94,6688.94,6688.94,6688.94,14283,407,2535,
2006-01-06_12:58,6691.31,6691.31,6691.31,6691.31,17061,441,3130,
2006-01-06_12:59,6689.34,6689.34,6689.34,6689.34,14118,374,2762,
2006-01-06_13:00,6693.19,6693.19,6693.19,6693.19,13954,397,2679,
2006-01-06_13:01,6695.39,6695.39,6695.39,6695.39,15469,480,3261,
2006-01-06_13:02,6698.77,6698.77,6698.77,6698.77,17050,499,3209,
2006-01-06_13:03,6701.20,6701.20,6701.20,6701.20,23287,708,4207,
2006-01-06_13:04,6702.88,6702.88,6702.88,6702.88,16329,512,3113,
2006-01-06_13:05,6703.55,6703.55,6703.55,6703.55,18884,596,2876,
2006-01-06_13:06,6705.66,6705.66,6705.66,6705.66,15727,528,3465,
2006-01-06_13:07,6705.44,6705.44,6705.44,6705.44,13945,428,2698,
2006-01-06_13:08,6705.63,6705.63,6705.63,6705.63,21702,597,3368,
2006-01-06_13:09,6704.39,6704.39,6704.39,6704.39,16006,450,2789,
2006-01-06_13:10,6702.89,6702.89,6702.89,6702.89,16456,455,3100,
2006-01-06_13:11,6699.10,6699.10,6699.10,6699.10,21518,543,4112,
2006-01-06_13:12,6697.63,6697.63,6697.63,6697.63,18685,473,3365,
2006-01-06_13:13,6692.95,6692.95,6692.95,6692.95,22658,688,4820,
2006-01-06_13:14,6693.11,6693.11,6693.11,6693.11,23739,652,4331,
2006-01-06_13:15,6691.96,6691.96,6691.96,6691.96,20888,634,4334,
2006-01-06_13:16,6690.48,6690.48,6690.48,6690.48,26757,887,5276,
2006-01-06_13:17,6689.69,6689.69,6689.69,6689.69,21590,680,4189,
2006-01-06_13:18,6685.27,6685.27,6685.27,6685.27,27355,803,5617,
2006-01-06_13:19,6683.92,6683.92,6683.92,6683.92,22967,680,4724,
2006-01-06_13:20,6683.77,6683.77,6683.77,6683.77,25111,651,4742,
2006-01-06_13:21,6683.24,6683.24,6683.24,6683.24,27663,826,5766,
2006-01-06_13:22,6683.95,6683.95,6683.95,6683.95,23939,679,4655,
2006-01-06_13:23,6684.52,6684.52,6684.52,6684.52,30537,880,5834,
2006-01-06_13:24,6683.39,6683.39,6683.39,6683.39,24631,755,4957,
2006-01-06_13:25,6687.62,6687.62,6687.62,6687.62,29061,791,5387,
2006-01-06_13:26,6687.62,6687.62,6687.62,6687.62,0,0,0,
2006-01-06_13:27,6687.62,6687.62,6687.62,6687.62,0,0,0,
2006-01-06_13:28,6687.62,6687.62,6687.62,6687.62,0,0,0,
2006-01-06_13:29,6687.62,6687.62,6687.62,6687.62,0,0,0,
2006-01-06_13:30,6694.82,6694.82,6694.82,6694.82,238177,7574,39037,
2006-01-09_09:01,6752.09,6752.09,6752.09,6752.09,269282,6214,36817,
2006-01-09_09:02,6763.10,6763.10,6763.10,6763.10,59109,1703,8758,
2006-01-09_09:03,6763.86,6763.86,6763.86,6763.86,54514,1507,8022,
2006-01-09_09:04,6759.66,6759.66,6759.66,6759.66,47551,1578,8539,
2006-01-09_09:05,6751.41,6751.41,6751.41,6751.41,35133,945,6250,
2006-01-09_09:06,6743.59,6743.59,6743.59,6743.59,42581,1240,7506,
2006-01-09_09:07,6736.31,6736.31,6736.31,6736.31,33311,1131,5778,
2006-01-09_09:08,6741.33,6741.33,6741.33,6741.33,34781,1091,5887,
2006-01-09_09:09,6740.45,6740.45,6740.45,6740.45,43149,1285,6872,
2006-01-09_09:10,6739.72,6739.72,6739.72,6739.72,33017,965,5380,
2006-01-09_09:11,6740.59,6740.59,6740.59,6740.59,41757,1220,7172,
2006-01-09_09:12,6741.41,6741.41,6741.41,6741.41,33877,959,5588,
2006-01-09_09:13,6742.58,6742.58,6742.58,6742.58,35137,962,6021,
2006-01-09_09:14,6740.80,6740.80,6740.80,6740.80,37645,1090,6199,
2006-01-09_09:15,6739.06,6739.06,6739.06,6739.06,31972,880,5316,
2006-01-09_09:16,6736.41,6736.41,6736.41,6736.41,37964,1151,6206,
2006-01-09_09:17,6732.70,6732.70,6732.70,6732.70,29192,885,5077,
2006-01-09_09:18,6729.59,6729.59,6729.59,6729.59,35029,990,5595,
2006-01-09_09:19,6727.36,6727.36,6727.36,6727.36,36129,1060,5815,
2006-01-09_09:20,6725.88,6725.88,6725.88,6725.88,26078,660,4499,
2006-01-09_09:21,6722.49,6722.49,6722.49,6722.49,32274,991,5724,
2006-01-09_09:22,6724.00,6724.00,6724.00,6724.00,27137,917,4767,
2006-01-09_09:23,6726.54,6726.54,6726.54,6726.54,30592,895,5188,
2006-01-09_09:24,6731.35,6731.35,6731.35,6731.35,36359,1132,5964,
2006-01-09_09:25,6734.05,6734.05,6734.05,6734.05,29891,815,4760,
2006-01-09_09:26,6737.15,6737.15,6737.15,6737.15,35941,1058,6243,
2006-01-09_09:27,6737.37,6737.37,6737.37,6737.37,25271,716,4404,
2006-01-09_09:28,6736.54,6736.54,6736.54,6736.54,27854,721,4994,
2006-01-09_09:29,6736.33,6736.33,6736.33,6736.33,29395,808,5106,
2006-01-09_09:30,6736.86,6736.86,6736.86,6736.86,21956,585,3895,
2006-01-09_09:31,6735.04,6735.04,6735.04,6735.04,28147,668,4966,
2006-01-09_09:32,6733.38,6733.38,6733.38,6733.38,22224,548,3830,
2006-01-09_09:33,6730.22,6730.22,6730.22,6730.22,22362,516,3926,
2006-01-09_09:34,6729.64,6729.64,6729.64,6729.64,23339,591,4138,
2006-01-09_09:35,6728.42,6728.42,6728.42,6728.42,22104,482,3638,
2006-01-09_09:36,6726.59,6726.59,6726.59,6726.59,26821,577,4718,
2006-01-09_09:37,6728.37,6728.37,6728.37,6728.37,24451,515,3612,
2006-01-09_09:38,6728.48,6728.48,6728.48,6728.48,24466,575,4212,
2006-01-09_09:39,6728.66,6728.66,6728.66,6728.66,25205,595,4438,
2006-01-09_09:40,6729.84,6729.84,6729.84,6729.84,42810,752,4395,
2006-01-09_09:41,6730.09,6730.09,6730.09,6730.09,29135,602,4975,
2006-01-09_09:42,6729.34,6729.34,6729.34,6729.34,21592,525,3937,
2006-01-09_09:43,6728.63,6728.63,6728.63,6728.63,28195,589,4737,
2006-01-09_09:44,6725.78,6725.78,6725.78,6725.78,20731,516,3894,
2006-01-09_09:45,6724.12,6724.12,6724.12,6724.12,22572,438,3651,
2006-01-09_09:46,6725.20,6725.20,6725.20,6725.20,24452,575,4478,
2006-01-09_09:47,6725.80,6725.80,6725.80,6725.80,24132,549,3797,
2006-01-09_09:48,6723.65,6723.65,6723.65,6723.65,22849,492,3909,
2006-01-09_09:49,6721.18,6721.18,6721.18,6721.18,19463,485,3469,
2006-01-09_09:50,6719.16,6719.16,6719.16,6719.16,19828,458,3092,
2006-01-09_09:51,6717.03,6717.03,6717.03,6717.03,25030,665,4501,
2006-01-09_09:52,6713.49,6713.49,6713.49,6713.49,21194,533,3406,
2006-01-09_09:53,6710.48,6710.48,6710.48,6710.48,21445,525,3817,
2006-01-09_09:54,6708.59,6708.59,6708.59,6708.59,26029,656,4375,
2006-01-09_09:55,6711.05,6711.05,6711.05,6711.05,23402,592,3834,
2006-01-09_09:56,6711.85,6711.85,6711.85,6711.85,28448,667,4889,
2006-01-09_09:57,6710.90,6710.90,6710.90,6710.90,19872,559,3457,
2006-01-09_09:58,6715.69,6715.69,6715.69,6715.69,21595,566,3987,
2006-01-09_09:59,6720.98,6720.98,6720.98,6720.98,23886,624,4174,
2006-01-09_10:00,6720.68,6720.68,6720.68,6720.68,25865,516,3645,
2006-01-09_10:01,6723.78,6723.78,6723.78,6723.78,23804,592,4160,
2006-01-09_10:02,6725.31,6725.31,6725.31,6725.31,20921,490,3331,
2006-01-09_10:03,6725.47,6725.47,6725.47,6725.47,19066,444,3433,
2006-01-09_10:04,6725.90,6725.90,6725.90,6725.90,16462,418,2935,
2006-01-09_10:05,6726.53,6726.53,6726.53,6726.53,15626,349,2583,
2006-01-09_10:06,6726.25,6726.25,6726.25,6726.25,17346,413,3172,
2006-01-09_10:07,6726.80,6726.80,6726.80,6726.80,13838,350,2449,
2006-01-09_10:08,6726.98,6726.98,6726.98,6726.98,14841,401,2832,
2006-01-09_10:09,6728.97,6728.97,6728.97,6728.97,14720,400,2721,
2006-01-09_10:10,6729.83,6729.83,6729.83,6729.83,13946,337,2495,
2006-01-09_10:11,6731.62,6731.62,6731.62,6731.62,16954,457,3505,
2006-01-09_10:12,6731.05,6731.05,6731.05,6731.05,17448,536,3092,
2006-01-09_10:13,6732.30,6732.30,6732.30,6732.30,21523,535,3830,
2006-01-09_10:14,6733.72,6733.72,6733.72,6733.72,18506,464,3508,
2006-01-09_10:15,6735.39,6735.39,6735.39,6735.39,18198,502,3090,
2006-01-09_10:16,6738.63,6738.63,6738.63,6738.63,18211,456,3575,
2006-01-09_10:17,6738.07,6738.07,6738.07,6738.07,13683,337,2477,
2006-01-09_10:18,6737.67,6737.67,6737.67,6737.67,20444,576,3004,
2006-01-09_10:19,6738.07,6738.07,6738.07,6738.07,18049,443,2703,
2006-01-09_10:20,6738.24,6738.24,6738.24,6738.24,13552,329,2272,
2006-01-09_10:21,6738.61,6738.61,6738.61,6738.61,15988,395,2913,
2006-01-09_10:22,6740.40,6740.40,6740.40,6740.40,13428,333,2240,
2006-01-09_10:23,6742.23,6742.23,6742.23,6742.23,16772,411,2638,
2006-01-09_10:24,6741.89,6741.89,6741.89,6741.89,12617,330,2362,
2006-01-09_10:25,6740.70,6740.70,6740.70,6740.70,12105,303,2212,
2006-01-09_10:26,6742.52,6742.52,6742.52,6742.52,18168,508,3419,
2006-01-09_10:27,6743.61,6743.61,6743.61,6743.61,15816,434,2234,
2006-01-09_10:28,6746.47,6746.47,6746.47,6746.47,17434,464,2823,
2006-01-09_10:29,6747.31,6747.31,6747.31,6747.31,17932,516,2996,
2006-01-09_10:30,6750.76,6750.76,6750.76,6750.76,19617,528,3148,
2006-01-09_10:31,6752.80,6752.80,6752.80,6752.80,25044,708,3446,
2006-01-09_10:32,6755.10,6755.10,6755.10,6755.10,21741,544,2969,
2006-01-09_10:33,6761.72,6761.72,6761.72,6761.72,26870,762,4161,
2006-01-09_10:34,6761.51,6761.51,6761.51,6761.51,22409,620,3528,
2006-01-09_10:35,6759.58,6759.58,6759.58,6759.58,20955,510,3613,
2006-01-09_10:36,6758.15,6758.15,6758.15,6758.15,25509,717,4496,
2006-01-09_10:37,6756.81,6756.81,6756.81,6756.81,17888,465,3002,
2006-01-09_10:38,6754.38,6754.38,6754.38,6754.38,22061,580,3709,
2006-01-09_10:39,6751.86,6751.86,6751.86,6751.86,18485,481,3264,
2006-01-09_10:40,6751.91,6751.91,6751.91,6751.91,15596,367,2675,
2006-01-09_10:41,6753.29,6753.29,6753.29,6753.29,16386,410,3013,
2006-01-09_10:42,6754.17,6754.17,6754.17,6754.17,14600,325,2245,
2006-01-09_10:43,6755.30,6755.30,6755.30,6755.30,17765,453,2907,
2006-01-09_10:44,6755.76,6755.76,6755.76,6755.76,17884,521,3179,
2006-01-09_10:45,6755.99,6755.99,6755.99,6755.99,16804,365,2695,
2006-01-09_10:46,6755.81,6755.81,6755.81,6755.81,17681,409,2978,
2006-01-09_10:47,6753.20,6753.20,6753.20,6753.20,15176,386,2442,
2006-01-09_10:48,6752.35,6752.35,6752.35,6752.35,19920,511,2935,
2006-01-09_10:49,6750.25,6750.25,6750.25,6750.25,15683,386,2610,
2006-01-09_10:50,6751.29,6751.29,6751.29,6751.29,13555,314,2353,
2006-01-09_10:51,6752.22,6752.22,6752.22,6752.22,15145,361,2912,
2006-01-09_10:52,6751.34,6751.34,6751.34,6751.34,13590,345,2255,
2006-01-09_10:53,6750.96,6750.96,6750.96,6750.96,16809,385,2691,
2006-01-09_10:54,6750.14,6750.14,6750.14,6750.14,12283,322,2268,
2006-01-09_10:55,6748.90,6748.90,6748.90,6748.90,11302,244,1922,
2006-01-09_10:56,6748.89,6748.89,6748.89,6748.89,12359,286,2367,
2006-01-09_10:57,6745.88,6745.88,6745.88,6745.88,11452,272,1938,
2006-01-09_10:58,6745.05,6745.05,6745.05,6745.05,13952,342,2471,
2006-01-09_10:59,6745.40,6745.40,6745.40,6745.40,11785,275,2122,
2006-01-09_11:00,6744.95,6744.95,6744.95,6744.95,11385,325,2078,
2006-01-09_11:01,6743.12,6743.12,6743.12,6743.12,15167,372,2750,
2006-01-09_11:02,6744.17,6744.17,6744.17,6744.17,10518,235,1918,
2006-01-09_11:03,6742.41,6742.41,6742.41,6742.41,14180,354,2615,
2006-01-09_11:04,6743.59,6743.59,6743.59,6743.59,9973,245,2003,
2006-01-09_11:05,6743.86,6743.86,6743.86,6743.86,11163,256,1957,
2006-01-09_11:06,6743.31,6743.31,6743.31,6743.31,12737,270,2380,
2006-01-09_11:07,6743.40,6743.40,6743.40,6743.40,12033,282,1966,
2006-01-09_11:08,6743.79,6743.79,6743.79,6743.79,15104,334,2634,
2006-01-09_11:09,6742.25,6742.25,6742.25,6742.25,11665,294,2189,
2006-01-09_11:10,6742.83,6742.83,6742.83,6742.83,12319,342,2270,
2006-01-09_11:11,6742.18,6742.18,6742.18,6742.18,15059,385,2668,
2006-01-09_11:12,6742.23,6742.23,6742.23,6742.23,11731,295,2154,
2006-01-09_11:13,6741.92,6741.92,6741.92,6741.92,17214,415,2573,
2006-01-09_11:14,6742.43,6742.43,6742.43,6742.43,13956,328,2242,
2006-01-09_11:15,6741.82,6741.82,6741.82,6741.82,10900,248,1894,
2006-01-09_11:16,6741.84,6741.84,6741.84,6741.84,12436,331,2219,
2006-01-09_11:17,6742.33,6742.33,6742.33,6742.33,10233,240,1669,
2006-01-09_11:18,6742.26,6742.26,6742.26,6742.26,11648,310,2170,
2006-01-09_11:19,6743.01,6743.01,6743.01,6743.01,11041,310,1875,
2006-01-09_11:20,6742.23,6742.23,6742.23,6742.23,11485,258,1722,
2006-01-09_11:21,6745.60,6745.60,6745.60,6745.60,17268,388,2415,
2006-01-09_11:22,6750.74,6750.74,6750.74,6750.74,21782,503,2547,
2006-01-09_11:23,6750.30,6750.30,6750.30,6750.30,20286,542,3120,
2006-01-09_11:24,6752.37,6752.37,6752.37,6752.37,16449,425,2664,
2006-01-09_11:25,6753.57,6753.57,6753.57,6753.57,13091,323,2361,
2006-01-09_11:26,6751.95,6751.95,6751.95,6751.95,14190,425,2465,
2006-01-09_11:27,6752.61,6752.61,6752.61,6752.61,14529,370,2394,
2006-01-09_11:28,6752.35,6752.35,6752.35,6752.35,20408,486,3438,
2006-01-09_11:29,6754.13,6754.13,6754.13,6754.13,18524,372,2699,
2006-01-09_11:30,6752.39,6752.39,6752.39,6752.39,13886,298,2305,
2006-01-09_11:31,6753.14,6753.14,6753.14,6753.14,14583,351,2587,
2006-01-09_11:32,6753.56,6753.56,6753.56,6753.56,11595,237,2040,
2006-01-09_11:33,6753.73,6753.73,6753.73,6753.73,15850,353,2434,
2006-01-09_11:34,6753.55,6753.55,6753.55,6753.55,14319,299,2328,
2006-01-09_11:35,6753.59,6753.59,6753.59,6753.59,17148,360,2323,
2006-01-09_11:36,6754.24,6754.24,6754.24,6754.24,15699,444,2505,
2006-01-09_11:37,6753.74,6753.74,6753.74,6753.74,11457,252,1729,
2006-01-09_11:38,6753.99,6753.99,6753.99,6753.99,15697,370,2326,
2006-01-09_11:39,6752.49,6752.49,6752.49,6752.49,9981,263,1852,
2006-01-09_11:40,6752.67,6752.67,6752.67,6752.67,12552,303,2046,
2006-01-09_11:41,6751.65,6751.65,6751.65,6751.65,15083,365,2472,
2006-01-09_11:42,6752.52,6752.52,6752.52,6752.52,10996,302,1988,
2006-01-09_11:43,6754.18,6754.18,6754.18,6754.18,14218,401,2552,
2006-01-09_11:44,6751.97,6751.97,6751.97,6751.97,11499,284,2007,
2006-01-09_11:45,6750.77,6750.77,6750.77,6750.77,13823,328,2181,
2006-01-09_11:46,6751.31,6751.31,6751.31,6751.31,13073,341,2331,
2006-01-09_11:47,6750.16,6750.16,6750.16,6750.16,11444,272,1804,
2006-01-09_11:48,6750.20,6750.20,6750.20,6750.20,16662,417,2685,
2006-01-09_11:49,6752.16,6752.16,6752.16,6752.16,12426,338,1848,
2006-01-09_11:50,6752.46,6752.46,6752.46,6752.46,11676,291,1950,
2006-01-09_11:51,6753.89,6753.89,6753.89,6753.89,12323,357,2219,
2006-01-09_11:52,6752.79,6752.79,6752.79,6752.79,11134,290,1914,
2006-01-09_11:53,6754.75,6754.75,6754.75,6754.75,13854,399,2392,
2006-01-09_11:54,6754.16,6754.16,6754.16,6754.16,13494,397,2323,
2006-01-09_11:55,6757.19,6757.19,6757.19,6757.19,13396,389,2300,
2006-01-09_11:56,6758.18,6758.18,6758.18,6758.18,16993,456,2797,
2006-01-09_11:57,6758.78,6758.78,6758.78,6758.78,12546,334,2028,
2006-01-09_11:58,6758.64,6758.64,6758.64,6758.64,15588,433,2585,
2006-01-09_11:59,6759.19,6759.19,6759.19,6759.19,11546,309,2033,
2006-01-09_12:00,6758.59,6758.59,6758.59,6758.59,10805,261,1934,
2006-01-09_12:01,6757.89,6757.89,6757.89,6757.89,12426,338,2283,
2006-01-09_12:02,6757.34,6757.34,6757.34,6757.34,10565,233,1566,
2006-01-09_12:03,6757.18,6757.18,6757.18,6757.18,13025,313,1934,
2006-01-09_12:04,6758.13,6758.13,6758.13,6758.13,10000,235,1640,
2006-01-09_12:05,6758.20,6758.20,6758.20,6758.20,10810,222,1680,
2006-01-09_12:06,6755.99,6755.99,6755.99,6755.99,13228,324,2036,
2006-01-09_12:07,6757.26,6757.26,6757.26,6757.26,11259,240,1791,
2006-01-09_12:08,6758.78,6758.78,6758.78,6758.78,16830,474,2583,
2006-01-09_12:09,6759.06,6759.06,6759.06,6759.06,12382,327,1840,
2006-01-09_12:10,6759.84,6759.84,6759.84,6759.84,15016,371,2485,
2006-01-09_12:11,6760.95,6760.95,6760.95,6760.95,14853,411,2421,
2006-01-09_12:12,6760.69,6760.69,6760.69,6760.69,10480,270,1794,
2006-01-09_12:13,6760.19,6760.19,6760.19,6760.19,12964,385,2401,
2006-01-09_12:14,6760.87,6760.87,6760.87,6760.87,10634,279,1920,
2006-01-09_12:15,6760.13,6760.13,6760.13,6760.13,10804,310,2102,
2006-01-09_12:16,6758.00,6758.00,6758.00,6758.00,12180,338,2292,
2006-01-09_12:17,6757.78,6757.78,6757.78,6757.78,11336,336,2041,
2006-01-09_12:18,6755.31,6755.31,6755.31,6755.31,14560,388,2709,
2006-01-09_12:19,6752.98,6752.98,6752.98,6752.98,12691,349,2091,
2006-01-09_12:20,6751.78,6751.78,6751.78,6751.78,11823,359,2278,
2006-01-09_12:21,6749.32,6749.32,6749.32,6749.32,15894,442,2946,
2006-01-09_12:22,6747.59,6747.59,6747.59,6747.59,11930,318,2236,
2006-01-09_12:23,6745.99,6745.99,6745.99,6745.99,16565,443,3120,
2006-01-09_12:24,6744.08,6744.08,6744.08,6744.08,13525,365,2319,
2006-01-09_12:25,6741.08,6741.08,6741.08,6741.08,14755,377,2621,
2006-01-09_12:26,6741.36,6741.36,6741.36,6741.36,17331,432,3125,
2006-01-09_12:27,6742.49,6742.49,6742.49,6742.49,13923,338,2358,
2006-01-09_12:28,6741.37,6741.37,6741.37,6741.37,14213,338,2589,
2006-01-09_12:29,6742.63,6742.63,6742.63,6742.63,12760,303,2336,
2006-01-09_12:30,6739.27,6739.27,6739.27,6739.27,12415,314,2172,
2006-01-09_12:31,6739.55,6739.55,6739.55,6739.55,14719,331,2623,
2006-01-09_12:32,6737.83,6737.83,6737.83,6737.83,10698,233,1965,
2006-01-09_12:33,6739.31,6739.31,6739.31,6739.31,14165,341,2533,
2006-01-09_12:34,6739.54,6739.54,6739.54,6739.54,14301,342,2452,
2006-01-09_12:35,6739.41,6739.41,6739.41,6739.41,12901,356,2436,
2006-01-09_12:36,6739.41,6739.41,6739.41,6739.41,13645,325,2595,
2006-01-09_12:37,6739.48,6739.48,6739.48,6739.48,10099,244,1872,
2006-01-09_12:38,6739.64,6739.64,6739.64,6739.64,11242,297,2299,
2006-01-09_12:39,6740.18,6740.18,6740.18,6740.18,11505,281,2002,
2006-01-09_12:40,6739.53,6739.53,6739.53,6739.53,10386,283,1912,
2006-01-09_12:41,6742.17,6742.17,6742.17,6742.17,11912,277,2268,
2006-01-09_12:42,6740.40,6740.40,6740.40,6740.40,8885,206,1669,
2006-01-09_12:43,6740.03,6740.03,6740.03,6740.03,10588,276,2148,
2006-01-09_12:44,6741.23,6741.23,6741.23,6741.23,8561,279,1837,
2006-01-09_12:45,6741.33,6741.33,6741.33,6741.33,9941,279,2128,
2006-01-09_12:46,6742.18,6742.18,6742.18,6742.18,13985,436,2647,
2006-01-09_12:47,6742.66,6742.66,6742.66,6742.66,10875,296,1838,
2006-01-09_12:48,6741.47,6741.47,6741.47,6741.47,13676,415,2459,
2006-01-09_12:49,6743.33,6743.33,6743.33,6743.33,10527,318,2031,
2006-01-09_12:50,6744.27,6744.27,6744.27,6744.27,11046,338,2094,
2006-01-09_12:51,6745.44,6745.44,6745.44,6745.44,12305,350,2370,
2006-01-09_12:52,6743.19,6743.19,6743.19,6743.19,11063,284,2207,
2006-01-09_12:53,6744.85,6744.85,6744.85,6744.85,13245,365,2516,
2006-01-09_12:54,6744.89,6744.89,6744.89,6744.89,10992,292,2080,
2006-01-09_12:55,6741.99,6741.99,6741.99,6741.99,14496,383,2598,
2006-01-09_12:56,6743.72,6743.72,6743.72,6743.72,13154,314,2467,
2006-01-09_12:57,6743.94,6743.94,6743.94,6743.94,12704,330,2251,
2006-01-09_12:58,6741.74,6741.74,6741.74,6741.74,14167,380,2836,
2006-01-09_12:59,6741.47,6741.47,6741.47,6741.47,14058,346,2367,
2006-01-09_13:00,6739.49,6739.49,6739.49,6739.49,12401,295,2461,
2006-01-09_13:01,6738.28,6738.28,6738.28,6738.28,13343,366,2651,
2006-01-09_13:02,6737.79,6737.79,6737.79,6737.79,13272,299,2233,
2006-01-09_13:03,6736.81,6736.81,6736.81,6736.81,16482,451,2988,
2006-01-09_13:04,6733.93,6733.93,6733.93,6733.93,14375,422,2983,
2006-01-09_13:05,6733.45,6733.45,6733.45,6733.45,19160,514,3524,
2006-01-09_13:06,6729.59,6729.59,6729.59,6729.59,24602,648,4276,
2006-01-09_13:07,6727.05,6727.05,6727.05,6727.05,20799,501,3777,
2006-01-09_13:08,6726.09,6726.09,6726.09,6726.09,24136,620,4641,
2006-01-09_13:09,6724.03,6724.03,6724.03,6724.03,20197,492,3706,
2006-01-09_13:10,6724.42,6724.42,6724.42,6724.42,21262,568,4112,
2006-01-09_13:11,6725.09,6725.09,6725.09,6725.09,22649,590,4306,
2006-01-09_13:12,6726.60,6726.60,6726.60,6726.60,17852,457,3251,
2006-01-09_13:13,6732.91,6732.91,6732.91,6732.91,20584,543,3888,
2006-01-09_13:14,6733.45,6733.45,6733.45,6733.45,16994,486,3292,
2006-01-09_13:15,6734.81,6734.81,6734.81,6734.81,17660,467,3194,
2006-01-09_13:16,6734.43,6734.43,6734.43,6734.43,19512,507,3714,
2006-01-09_13:17,6736.04,6736.04,6736.04,6736.04,16043,432,2879,
2006-01-09_13:18,6735.43,6735.43,6735.43,6735.43,18878,503,3622,
2006-01-09_13:19,6737.88,6737.88,6737.88,6737.88,19688,574,3659,
2006-01-09_13:20,6739.00,6739.00,6739.00,6739.00,20412,523,3663,
2006-01-09_13:21,6740.68,6740.68,6740.68,6740.68,25118,675,4545,
2006-01-09_13:22,6739.56,6739.56,6739.56,6739.56,24420,736,4271,
2006-01-09_13:23,6740.05,6740.05,6740.05,6740.05,27258,821,4801,
2006-01-09_13:24,6742.95,6742.95,6742.95,6742.95,26913,765,5115,
2006-01-09_13:25,6741.72,6741.72,6741.72,6741.72,29013,753,5264,
2006-01-09_13:26,6741.72,6741.72,6741.72,6741.72,0,0,0,
2006-01-09_13:27,6741.72,6741.72,6741.72,6741.72,0,0,0,
2006-01-09_13:28,6741.72,6741.72,6741.72,6741.72,0,0,0,
2006-01-09_13:29,6741.72,6741.72,6741.72,6741.72,0,0,0,
2006-01-09_13:30,6742.39,6742.39,6742.39,6742.39,213211,6175,35613,
2006-01-10_09:01,6751.56,6751.56,6751.56,6751.56,195208,4340,29123,
2006-01-10_09:02,6747.05,6747.05,6747.05,6747.05,41935,1038,7198,
2006-01-10_09:03,6739.89,6739.89,6739.89,6739.89,55082,1495,9223,
2006-01-10_09:04,6740.69,6740.69,6740.69,6740.69,45395,1266,7871,
2006-01-10_09:05,6738.61,6738.61,6738.61,6738.61,38639,983,6455,
2006-01-10_09:06,6740.54,6740.54,6740.54,6740.54,52934,1425,8886,
2006-01-10_09:07,6742.97,6742.97,6742.97,6742.97,35045,906,5898,
2006-01-10_09:08,6743.87,6743.87,6743.87,6743.87,39558,1018,6919,
2006-01-10_09:09,6743.49,6743.49,6743.49,6743.49,40341,1082,6663,
2006-01-10_09:10,6745.02,6745.02,6745.02,6745.02,29486,782,5218,
2006-01-10_09:11,6743.23,6743.23,6743.23,6743.23,39337,1153,7341,
2006-01-10_09:12,6745.46,6745.46,6745.46,6745.46,28286,823,5042,
2006-01-10_09:13,6742.01,6742.01,6742.01,6742.01,29440,902,5663,
2006-01-10_09:14,6741.96,6741.96,6741.96,6741.96,27302,858,5328,
2006-01-10_09:15,6737.72,6737.72,6737.72,6737.72,26229,757,4783,
2006-01-10_09:16,6735.25,6735.25,6735.25,6735.25,34259,939,6201,
2006-01-10_09:17,6732.85,6732.85,6732.85,6732.85,26532,657,4300,
2006-01-10_09:18,6731.57,6731.57,6731.57,6731.57,31200,786,5200,
2006-01-10_09:19,6726.55,6726.55,6726.55,6726.55,30718,837,5331,
2006-01-10_09:20,6721.57,6721.57,6721.57,6721.57,26155,705,4535,
2006-01-10_09:21,6717.92,6717.92,6717.92,6717.92,33283,865,6125,
2006-01-10_09:22,6717.13,6717.13,6717.13,6717.13,22531,563,4355,
2006-01-10_09:23,6714.20,6714.20,6714.20,6714.20,28213,756,5381,
2006-01-10_09:24,6712.62,6712.62,6712.62,6712.62,23488,633,4636,
2006-01-10_09:25,6711.38,6711.38,6711.38,6711.38,22625,569,4051,
2006-01-10_09:26,6714.48,6714.48,6714.48,6714.48,28596,740,5240,
2006-01-10_09:27,6713.26,6713.26,6713.26,6713.26,18353,474,3587,
2006-01-10_09:28,6717.22,6717.22,6717.22,6717.22,21652,590,4083,
2006-01-10_09:29,6718.38,6718.38,6718.38,6718.38,19428,488,3671,
2006-01-10_09:30,6720.79,6720.79,6720.79,6720.79,25606,576,3562,
2006-01-10_09:31,6723.70,6723.70,6723.70,6723.70,25744,754,4796,
2006-01-10_09:32,6724.02,6724.02,6724.02,6724.02,19834,540,3415,
2006-01-10_09:33,6725.15,6725.15,6725.15,6725.15,26021,642,4222,
2006-01-10_09:34,6727.11,6727.11,6727.11,6727.11,22772,603,3990,
2006-01-10_09:35,6730.39,6730.39,6730.39,6730.39,17974,468,3328,
2006-01-10_09:36,6728.74,6728.74,6728.74,6728.74,24839,645,4684,
2006-01-10_09:37,6727.70,6727.70,6727.70,6727.70,19167,490,3414,
2006-01-10_09:38,6725.47,6725.47,6725.47,6725.47,22154,648,3989,
2006-01-10_09:39,6725.86,6725.86,6725.86,6725.86,19427,565,3584,
2006-01-10_09:40,6721.66,6721.66,6721.66,6721.66,15606,413,2917,
2006-01-10_09:41,6720.62,6720.62,6720.62,6720.62,18932,497,3725,
2006-01-10_09:42,6718.97,6718.97,6718.97,6718.97,15322,355,2633,
2006-01-10_09:43,6719.90,6719.90,6719.90,6719.90,18665,531,3292,
2006-01-10_09:44,6716.07,6716.07,6716.07,6716.07,18503,586,3390,
2006-01-10_09:45,6715.65,6715.65,6715.65,6715.65,12526,294,2409,
2006-01-10_09:46,6714.69,6714.69,6714.69,6714.69,19832,526,3635,
2006-01-10_09:47,6713.55,6713.55,6713.55,6713.55,13825,332,2411,
2006-01-10_09:48,6711.20,6711.20,6711.20,6711.20,21421,599,3681,
2006-01-10_09:49,6709.61,6709.61,6709.61,6709.61,17753,542,3267,
2006-01-10_09:50,6707.59,6707.59,6707.59,6707.59,16355,487,2984,
2006-01-10_09:51,6705.34,6705.34,6705.34,6705.34,22839,748,4238,
2006-01-10_09:52,6704.03,6704.03,6704.03,6704.03,16397,467,2978,
2006-01-10_09:53,6701.85,6701.85,6701.85,6701.85,19660,565,3715,
2006-01-10_09:54,6704.43,6704.43,6704.43,6704.43,20806,566,3516,
2006-01-10_09:55,6704.75,6704.75,6704.75,6704.75,14596,396,2924,
2006-01-10_09:56,6702.94,6702.94,6702.94,6702.94,19380,523,3744,
2006-01-10_09:57,6707.38,6707.38,6707.38,6707.38,12041,342,2341,
2006-01-10_09:58,6708.18,6708.18,6708.18,6708.18,15925,494,2753,
2006-01-10_09:59,6708.00,6708.00,6708.00,6708.00,11764,311,2322,
2006-01-10_10:00,6709.25,6709.25,6709.25,6709.25,12040,329,2176,
2006-01-10_10:01,6707.09,6707.09,6707.09,6707.09,14676,454,3004,
2006-01-10_10:02,6709.18,6709.18,6709.18,6709.18,11411,281,1952,
2006-01-10_10:03,6707.06,6707.06,6707.06,6707.06,14336,376,2551,
2006-01-10_10:04,6706.89,6706.89,6706.89,6706.89,15265,382,2469,
2006-01-10_10:05,6705.64,6705.64,6705.64,6705.64,11585,263,2162,
2006-01-10_10:06,6707.20,6707.20,6707.20,6707.20,17649,473,3214,
2006-01-10_10:07,6705.70,6705.70,6705.70,6705.70,13543,335,2297,
2006-01-10_10:08,6706.17,6706.17,6706.17,6706.17,15884,423,2903,
2006-01-10_10:09,6704.56,6704.56,6704.56,6704.56,13213,355,2689,
2006-01-10_10:10,6705.01,6705.01,6705.01,6705.01,12613,323,2253,
2006-01-10_10:11,6703.49,6703.49,6703.49,6703.49,14921,385,2965,
2006-01-10_10:12,6703.80,6703.80,6703.80,6703.80,14425,331,2428,
2006-01-10_10:13,6704.78,6704.78,6704.78,6704.78,13773,340,2569,
2006-01-10_10:14,6703.28,6703.28,6703.28,6703.28,13622,359,2483,
2006-01-10_10:15,6703.57,6703.57,6703.57,6703.57,10955,262,2089,
2006-01-10_10:16,6702.13,6702.13,6702.13,6702.13,14180,369,2843,
2006-01-10_10:17,6702.37,6702.37,6702.37,6702.37,10112,258,1929,
2006-01-10_10:18,6702.93,6702.93,6702.93,6702.93,12731,333,2408,
2006-01-10_10:19,6702.02,6702.02,6702.02,6702.02,13892,334,2306,
2006-01-10_10:20,6700.61,6700.61,6700.61,6700.61,13086,332,2250,
2006-01-10_10:21,6698.45,6698.45,6698.45,6698.45,15464,384,2712,
2006-01-10_10:22,6696.03,6696.03,6696.03,6696.03,12640,263,2191,
2006-01-10_10:23,6698.02,6698.02,6698.02,6698.02,15608,403,2750,
2006-01-10_10:24,6695.25,6695.25,6695.25,6695.25,14144,372,2615,
2006-01-10_10:25,6697.15,6697.15,6697.15,6697.15,15595,328,2585,
2006-01-10_10:26,6696.65,6696.65,6696.65,6696.65,19068,501,3316,
2006-01-10_10:27,6693.53,6693.53,6693.53,6693.53,13963,359,2369,
2006-01-10_10:28,6694.56,6694.56,6694.56,6694.56,15952,417,2935,
2006-01-10_10:29,6694.05,6694.05,6694.05,6694.05,19606,522,2841,
2006-01-10_10:30,6691.65,6691.65,6691.65,6691.65,14110,354,2392,
2006-01-10_10:31,6691.76,6691.76,6691.76,6691.76,13976,421,2874,
2006-01-10_10:32,6688.29,6688.29,6688.29,6688.29,13541,310,2312,
2006-01-10_10:33,6687.23,6687.23,6687.23,6687.23,15156,369,2608,
2006-01-10_10:34,6686.06,6686.06,6686.06,6686.06,14633,327,2459,
2006-01-10_10:35,6686.27,6686.27,6686.27,6686.27,13692,274,2525,
2006-01-10_10:36,6684.58,6684.58,6684.58,6684.58,16393,382,2973,
2006-01-10_10:37,6684.06,6684.06,6684.06,6684.06,13403,320,2243,
2006-01-10_10:38,6684.76,6684.76,6684.76,6684.76,14336,374,2867,
2006-01-10_10:39,6684.34,6684.34,6684.34,6684.34,14445,343,2561,
2006-01-10_10:40,6686.28,6686.28,6686.28,6686.28,11870,299,2328,
2006-01-10_10:41,6683.80,6683.80,6683.80,6683.80,15196,418,2866,
2006-01-10_10:42,6686.51,6686.51,6686.51,6686.51,10479,256,1949,
2006-01-10_10:43,6686.16,6686.16,6686.16,6686.16,13504,387,2327,
2006-01-10_10:44,6687.94,6687.94,6687.94,6687.94,12869,329,2120,
2006-01-10_10:45,6688.39,6688.39,6688.39,6688.39,12482,259,2034,
2006-01-10_10:46,6690.87,6690.87,6690.87,6690.87,14273,385,2792,
2006-01-10_10:47,6691.43,6691.43,6691.43,6691.43,11334,275,2002,
2006-01-10_10:48,6694.39,6694.39,6694.39,6694.39,13328,374,2668,
2006-01-10_10:49,6695.32,6695.32,6695.32,6695.32,14398,339,2641,
2006-01-10_10:50,6697.24,6697.24,6697.24,6697.24,13033,325,2449,
2006-01-10_10:51,6699.11,6699.11,6699.11,6699.11,18172,493,3645,
2006-01-10_10:52,6701.30,6701.30,6701.30,6701.30,11561,321,2203,
2006-01-10_10:53,6702.67,6702.67,6702.67,6702.67,16511,468,3249,
2006-01-10_10:54,6702.77,6702.77,6702.77,6702.77,13578,321,2485,
2006-01-10_10:55,6705.58,6705.58,6705.58,6705.58,14565,332,2448,
2006-01-10_10:56,6705.36,6705.36,6705.36,6705.36,18376,464,3175,
2006-01-10_10:57,6704.73,6704.73,6704.73,6704.73,11630,267,2179,
2006-01-10_10:58,6704.46,6704.46,6704.46,6704.46,12900,336,2548,
2006-01-10_10:59,6703.72,6703.72,6703.72,6703.72,9970,270,2095,
2006-01-10_11:00,6702.91,6702.91,6702.91,6702.91,11450,296,2112,
2006-01-10_11:01,6704.22,6704.22,6704.22,6704.22,13031,362,2515,
2006-01-10_11:02,6705.28,6705.28,6705.28,6705.28,9316,208,1690,
2006-01-10_11:03,6706.49,6706.49,6706.49,6706.49,10461,246,1989,
2006-01-10_11:04,6705.19,6705.19,6705.19,6705.19,8662,217,1762,
2006-01-10_11:05,6703.62,6703.62,6703.62,6703.62,7685,175,1607,
2006-01-10_11:06,6704.31,6704.31,6704.31,6704.31,11393,275,2073,
2006-01-10_11:07,6702.99,6702.99,6702.99,6702.99,8649,219,1582,
2006-01-10_11:08,6701.49,6701.49,6701.49,6701.49,9192,252,1977,
2006-01-10_11:09,6701.41,6701.41,6701.41,6701.41,8510,216,1489,
2006-01-10_11:10,6700.22,6700.22,6700.22,6700.22,8630,196,1614,
2006-01-10_11:11,6701.05,6701.05,6701.05,6701.05,10592,273,2027,
2006-01-10_11:12,6700.47,6700.47,6700.47,6700.47,9967,206,1705,
2006-01-10_11:13,6698.81,6698.81,6698.81,6698.81,9780,249,1809,
2006-01-10_11:14,6698.58,6698.58,6698.58,6698.58,8735,183,1517,
2006-01-10_11:15,6698.06,6698.06,6698.06,6698.06,9112,197,1439,
2006-01-10_11:16,6698.62,6698.62,6698.62,6698.62,14582,304,2210,
2006-01-10_11:17,6699.57,6699.57,6699.57,6699.57,12428,244,1632,
2006-01-10_11:18,6698.28,6698.28,6698.28,6698.28,11191,255,1906,
2006-01-10_11:19,6699.87,6699.87,6699.87,6699.87,11885,263,2231,
2006-01-10_11:20,6698.36,6698.36,6698.36,6698.36,9812,227,1745,
2006-01-10_11:21,6697.92,6697.92,6697.92,6697.92,13414,293,2254,
2006-01-10_11:22,6696.53,6696.53,6696.53,6696.53,8278,190,1481,
2006-01-10_11:23,6696.74,6696.74,6696.74,6696.74,9101,231,1686,
2006-01-10_11:24,6696.58,6696.58,6696.58,6696.58,8222,226,1448,
2006-01-10_11:25,6697.17,6697.17,6697.17,6697.17,9279,258,1598,
2006-01-10_11:26,6696.77,6696.77,6696.77,6696.77,16197,315,2078,
2006-01-10_11:27,6695.79,6695.79,6695.79,6695.79,7537,185,1391,
2006-01-10_11:28,6695.23,6695.23,6695.23,6695.23,10391,243,1968,
2006-01-10_11:29,6696.30,6696.30,6696.30,6696.30,9592,215,1725,
2006-01-10_11:30,6694.26,6694.26,6694.26,6694.26,10987,251,1612,
2006-01-10_11:31,6694.05,6694.05,6694.05,6694.05,11960,288,2070,
2006-01-10_11:32,6693.99,6693.99,6693.99,6693.99,10978,215,1681,
2006-01-10_11:33,6693.71,6693.71,6693.71,6693.71,11429,237,1950,
2006-01-10_11:34,6693.20,6693.20,6693.20,6693.20,8166,195,1621,
2006-01-10_11:35,6694.61,6694.61,6694.61,6694.61,8272,204,1529,
2006-01-10_11:36,6692.54,6692.54,6692.54,6692.54,11096,266,2159,
2006-01-10_11:37,6694.69,6694.69,6694.69,6694.69,8856,206,1569,
2006-01-10_11:38,6692.72,6692.72,6692.72,6692.72,12132,316,2397,
2006-01-10_11:39,6693.01,6693.01,6693.01,6693.01,8130,202,1513,
2006-01-10_11:40,6693.94,6693.94,6693.94,6693.94,7473,178,1431,
2006-01-10_11:41,6692.68,6692.68,6692.68,6692.68,10937,280,2090,
2006-01-10_11:42,6694.73,6694.73,6694.73,6694.73,10275,209,1663,
2006-01-10_11:43,6693.77,6693.77,6693.77,6693.77,11159,261,2111,
2006-01-10_11:44,6693.25,6693.25,6693.25,6693.25,8977,203,1784,
2006-01-10_11:45,6693.18,6693.18,6693.18,6693.18,11917,285,1999,
2006-01-10_11:46,6693.23,6693.23,6693.23,6693.23,10272,223,2012,
2006-01-10_11:47,6693.96,6693.96,6693.96,6693.96,8781,185,1531,
2006-01-10_11:48,6694.18,6694.18,6694.18,6694.18,11750,255,2034,
2006-01-10_11:49,6693.44,6693.44,6693.44,6693.44,9001,214,1612,
2006-01-10_11:50,6695.11,6695.11,6695.11,6695.11,11386,239,1720,
2006-01-10_11:51,6694.03,6694.03,6694.03,6694.03,12207,305,2061,
2006-01-10_11:52,6695.89,6695.89,6695.89,6695.89,8716,166,1535,
2006-01-10_11:53,6696.16,6696.16,6696.16,6696.16,10395,257,1848,
2006-01-10_11:54,6695.11,6695.11,6695.11,6695.11,8049,198,1476,
2006-01-10_11:55,6697.72,6697.72,6697.72,6697.72,7506,169,1393,
2006-01-10_11:56,6694.78,6694.78,6694.78,6694.78,10606,269,2012,
2006-01-10_11:57,6695.06,6695.06,6695.06,6695.06,8071,188,1474,
2006-01-10_11:58,6695.08,6695.08,6695.08,6695.08,10224,276,1976,
2006-01-10_11:59,6693.44,6693.44,6693.44,6693.44,6147,134,1216,
2006-01-10_12:00,6695.91,6695.91,6695.91,6695.91,8243,218,1439,
2006-01-10_12:01,6695.32,6695.32,6695.32,6695.32,11144,294,1813,
2006-01-10_12:02,6695.87,6695.87,6695.87,6695.87,8576,194,1461,
2006-01-10_12:03,6695.36,6695.36,6695.36,6695.36,10607,260,1837,
2006-01-10_12:04,6695.53,6695.53,6695.53,6695.53,7760,169,1495,
2006-01-10_12:05,6695.14,6695.14,6695.14,6695.14,9460,244,1577,
2006-01-10_12:06,6693.77,6693.77,6693.77,6693.77,9762,281,1757,
2006-01-10_12:07,6693.92,6693.92,6693.92,6693.92,6880,155,1268,
2006-01-10_12:08,6694.59,6694.59,6694.59,6694.59,8673,241,1835,
2006-01-10_12:09,6693.85,6693.85,6693.85,6693.85,6150,178,1305,
2006-01-10_12:10,6693.30,6693.30,6693.30,6693.30,8400,216,1635,
2006-01-10_12:11,6693.00,6693.00,6693.00,6693.00,10393,218,1944,
2006-01-10_12:12,6691.80,6691.80,6691.80,6691.80,8700,198,1488,
2006-01-10_12:13,6691.71,6691.71,6691.71,6691.71,12424,306,2251,
2006-01-10_12:14,6689.55,6689.55,6689.55,6689.55,8571,198,1598,
2006-01-10_12:15,6690.22,6690.22,6690.22,6690.22,12623,279,1854,
2006-01-10_12:16,6687.90,6687.90,6687.90,6687.90,12755,315,2302,
2006-01-10_12:17,6688.95,6688.95,6688.95,6688.95,9614,259,1684,
2006-01-10_12:18,6685.03,6685.03,6685.03,6685.03,13729,391,2505,
2006-01-10_12:19,6684.94,6684.94,6684.94,6684.94,9378,284,1860,
2006-01-10_12:20,6683.87,6683.87,6683.87,6683.87,11424,374,2272,
2006-01-10_12:21,6682.01,6682.01,6682.01,6682.01,14994,393,2476,
2006-01-10_12:22,6680.75,6680.75,6680.75,6680.75,10699,274,1960,
2006-01-10_12:23,6679.24,6679.24,6679.24,6679.24,18950,441,3174,
2006-01-10_12:24,6680.83,6680.83,6680.83,6680.83,15109,380,2576,
2006-01-10_12:25,6680.54,6680.54,6680.54,6680.54,12411,276,2313,
2006-01-10_12:26,6678.84,6678.84,6678.84,6678.84,15632,377,2981,
2006-01-10_12:27,6681.52,6681.52,6681.52,6681.52,10933,268,2056,
2006-01-10_12:28,6680.74,6680.74,6680.74,6680.74,13981,298,2411,
2006-01-10_12:29,6681.39,6681.39,6681.39,6681.39,13593,283,2104,
2006-01-10_12:30,6681.44,6681.44,6681.44,6681.44,11292,284,1949,
2006-01-10_12:31,6680.78,6680.78,6680.78,6680.78,15640,434,2529,
2006-01-10_12:32,6682.08,6682.08,6682.08,6682.08,10887,310,1787,
2006-01-10_12:33,6682.65,6682.65,6682.65,6682.65,11682,324,2277,
2006-01-10_12:34,6683.32,6683.32,6683.32,6683.32,9107,274,1756,
2006-01-10_12:35,6684.05,6684.05,6684.05,6684.05,10954,237,1741,
2006-01-10_12:36,6685.30,6685.30,6685.30,6685.30,8831,232,1796,
2006-01-10_12:37,6685.98,6685.98,6685.98,6685.98,7999,178,1539,
2006-01-10_12:38,6683.67,6683.67,6683.67,6683.67,9541,231,1915,
2006-01-10_12:39,6684.79,6684.79,6684.79,6684.79,8541,208,1587,
2006-01-10_12:40,6684.81,6684.81,6684.81,6684.81,8971,208,1676,
2006-01-10_12:41,6684.87,6684.87,6684.87,6684.87,9563,258,1963,
2006-01-10_12:42,6684.81,6684.81,6684.81,6684.81,9226,192,1557,
2006-01-10_12:43,6683.49,6683.49,6683.49,6683.49,13201,313,2485,
2006-01-10_12:44,6682.79,6682.79,6682.79,6682.79,13274,305,2215,
2006-01-10_12:45,6684.57,6684.57,6684.57,6684.57,10292,269,1931,
2006-01-10_12:46,6682.68,6682.68,6682.68,6682.68,14969,386,2776,
2006-01-10_12:47,6684.04,6684.04,6684.04,6684.04,11147,295,1992,
2006-01-10_12:48,6683.11,6683.11,6683.11,6683.11,14481,414,2678,
2006-01-10_12:49,6682.74,6682.74,6682.74,6682.74,13522,382,2344,
2006-01-10_12:50,6685.41,6685.41,6685.41,6685.41,10324,322,2108,
2006-01-10_12:51,6683.48,6683.48,6683.48,6683.48,11466,374,2263,
2006-01-10_12:52,6688.19,6688.19,6688.19,6688.19,10531,312,1949,
2006-01-10_12:53,6688.65,6688.65,6688.65,6688.65,15704,434,2682,
2006-01-10_12:54,6691.06,6691.06,6691.06,6691.06,12330,325,2157,
2006-01-10_12:55,6691.00,6691.00,6691.00,6691.00,12434,326,2123,
2006-01-10_12:56,6692.88,6692.88,6692.88,6692.88,14319,387,2703,
2006-01-10_12:57,6693.06,6693.06,6693.06,6693.06,13416,323,2268,
2006-01-10_12:58,6692.77,6692.77,6692.77,6692.77,21727,475,3562,
2006-01-10_12:59,6695.03,6695.03,6695.03,6695.03,13163,322,2453,
2006-01-10_13:00,6695.79,6695.79,6695.79,6695.79,14500,387,2573,
2006-01-10_13:01,6695.97,6695.97,6695.97,6695.97,17313,506,3165,
2006-01-10_13:02,6697.94,6697.94,6697.94,6697.94,12509,336,2435,
2006-01-10_13:03,6696.58,6696.58,6696.58,6696.58,14505,394,2854,
2006-01-10_13:04,6696.07,6696.07,6696.07,6696.07,14085,336,2545,
2006-01-10_13:05,6699.55,6699.55,6699.55,6699.55,13870,337,2741,
2006-01-10_13:06,6700.64,6700.64,6700.64,6700.64,17947,470,3333,
2006-01-10_13:07,6701.74,6701.74,6701.74,6701.74,13189,344,2155,
2006-01-10_13:08,6700.84,6700.84,6700.84,6700.84,16571,442,3006,
2006-01-10_13:09,6700.73,6700.73,6700.73,6700.73,11408,304,2270,
2006-01-10_13:10,6701.17,6701.17,6701.17,6701.17,12644,297,2180,
2006-01-10_13:11,6700.03,6700.03,6700.03,6700.03,15225,378,2769,
2006-01-10_13:12,6700.05,6700.05,6700.05,6700.05,13818,315,2302,
2006-01-10_13:13,6699.44,6699.44,6699.44,6699.44,14207,356,3033,
2006-01-10_13:14,6699.67,6699.67,6699.67,6699.67,13300,326,2603,
2006-01-10_13:15,6698.77,6698.77,6698.77,6698.77,15215,349,2792,
2006-01-10_13:16,6696.36,6696.36,6696.36,6696.36,25482,593,4034,
2006-01-10_13:17,6693.23,6693.23,6693.23,6693.23,17745,432,3044,
2006-01-10_13:18,6693.39,6693.39,6693.39,6693.39,18937,491,3730,
2006-01-10_13:19,6692.89,6692.89,6692.89,6692.89,17634,495,3612,
2006-01-10_13:20,6692.23,6692.23,6692.23,6692.23,17304,427,3317,
2006-01-10_13:21,6691.02,6691.02,6691.02,6691.02,25481,643,4620,
2006-01-10_13:22,6692.33,6692.33,6692.33,6692.33,22738,557,3779,
2006-01-10_13:23,6691.49,6691.49,6691.49,6691.49,25831,666,4418,
2006-01-10_13:24,6690.10,6690.10,6690.10,6690.10,23853,593,4561,
2006-01-10_13:25,6689.29,6689.29,6689.29,6689.29,23882,686,4425,
2006-01-10_13:26,6689.29,6689.29,6689.29,6689.29,0,0,0,
2006-01-10_13:27,6689.29,6689.29,6689.29,6689.29,0,0,0,
2006-01-10_13:28,6689.29,6689.29,6689.29,6689.29,0,0,0,
2006-01-10_13:29,6689.29,6689.29,6689.29,6689.29,0,0,0,
2006-01-10_13:30,6707.40,6707.40,6707.40,6707.40,212614,6307,34583,
2006-01-11_09:01,6702.47,6702.47,6702.47,6702.47,256830,3671,23835,
2006-01-11_09:02,6702.92,6702.92,6702.92,6702.92,31194,1105,5326,
2006-01-11_09:03,6706.93,6706.93,6706.93,6706.93,36431,1267,7093,
2006-01-11_09:04,6708.41,6708.41,6708.41,6708.41,36125,1201,6917,
2006-01-11_09:05,6709.95,6709.95,6709.95,6709.95,33181,1000,5998,
2006-01-11_09:06,6703.70,6703.70,6703.70,6703.70,40724,1294,7580,
2006-01-11_09:07,6701.26,6701.26,6701.26,6701.26,27771,922,5305,
2006-01-11_09:08,6698.82,6698.82,6698.82,6698.82,32577,971,6195,
2006-01-11_09:09,6696.03,6696.03,6696.03,6696.03,29051,978,5368,
2006-01-11_09:10,6690.32,6690.32,6690.32,6690.32,25921,812,4971,
2006-01-11_09:11,6686.09,6686.09,6686.09,6686.09,33892,1174,6458,
2006-01-11_09:12,6681.25,6681.25,6681.25,6681.25,28451,863,5281,
2006-01-11_09:13,6678.21,6678.21,6678.21,6678.21,27893,836,5323,
2006-01-11_09:14,6675.61,6675.61,6675.61,6675.61,22704,653,4587,
2006-01-11_09:15,6675.70,6675.70,6675.70,6675.70,25341,606,4123,
2006-01-11_09:16,6672.83,6672.83,6672.83,6672.83,29308,825,5868,
2006-01-11_09:17,6672.78,6672.78,6672.78,6672.78,20636,660,4155,
2006-01-11_09:18,6673.38,6673.38,6673.38,6673.38,24975,722,4851,
2006-01-11_09:19,6673.62,6673.62,6673.62,6673.62,25429,779,4817,
2006-01-11_09:20,6675.18,6675.18,6675.18,6675.18,21016,664,4005,
2006-01-11_09:21,6681.12,6681.12,6681.12,6681.12,24924,823,5336,
2006-01-11_09:22,6683.12,6683.12,6683.12,6683.12,21088,631,4123,
2006-01-11_09:23,6683.63,6683.63,6683.63,6683.63,26232,703,4630,
2006-01-11_09:24,6684.35,6684.35,6684.35,6684.35,23039,661,4495,
2006-01-11_09:25,6685.95,6685.95,6685.95,6685.95,18440,497,3703,
2006-01-11_09:26,6685.98,6685.98,6685.98,6685.98,22564,613,4150,
2006-01-11_09:27,6685.48,6685.48,6685.48,6685.48,19782,531,3495,
2006-01-11_09:28,6683.96,6683.96,6683.96,6683.96,23245,640,4067,
2006-01-11_09:29,6678.82,6678.82,6678.82,6678.82,22020,666,4117,
2006-01-11_09:30,6677.41,6677.41,6677.41,6677.41,21833,585,3447,
2006-01-11_09:31,6673.42,6673.42,6673.42,6673.42,25205,760,4655,
2006-01-11_09:32,6671.64,6671.64,6671.64,6671.64,17011,540,3418,
2006-01-11_09:33,6667.95,6667.95,6667.95,6667.95,22443,609,4128,
2006-01-11_09:34,6667.49,6667.49,6667.49,6667.49,19848,561,3664,
2006-01-11_09:35,6665.20,6665.20,6665.20,6665.20,19229,496,3555,
2006-01-11_09:36,6666.48,6666.48,6666.48,6666.48,25798,714,4906,
2006-01-11_09:37,6666.43,6666.43,6666.43,6666.43,19801,474,3523,
2006-01-11_09:38,6666.43,6666.43,6666.43,6666.43,18683,487,3675,
2006-01-11_09:39,6668.54,6668.54,6668.54,6668.54,16372,400,3381,
2006-01-11_09:40,6669.96,6669.96,6669.96,6669.96,14051,365,2756,
2006-01-11_09:41,6668.49,6668.49,6668.49,6668.49,19985,475,3589,
2006-01-11_09:42,6666.52,6666.52,6666.52,6666.52,16194,440,2895,
2006-01-11_09:43,6668.25,6668.25,6668.25,6668.25,27953,669,4472,
2006-01-11_09:44,6668.40,6668.40,6668.40,6668.40,23011,548,3914,
2006-01-11_09:45,6668.34,6668.34,6668.34,6668.34,17894,484,3286,
2006-01-11_09:46,6668.95,6668.95,6668.95,6668.95,21455,572,3809,
2006-01-11_09:47,6669.10,6669.10,6669.10,6669.10,14662,349,2616,
2006-01-11_09:48,6667.41,6667.41,6667.41,6667.41,16121,412,3115,
2006-01-11_09:49,6667.27,6667.27,6667.27,6667.27,12951,429,2712,
2006-01-11_09:50,6666.94,6666.94,6666.94,6666.94,15073,398,2519,
2006-01-11_09:51,6666.34,6666.34,6666.34,6666.34,20325,688,3555,
2006-01-11_09:52,6665.10,6665.10,6665.10,6665.10,17950,606,3122,
2006-01-11_09:53,6662.26,6662.26,6662.26,6662.26,23471,747,3811,
2006-01-11_09:54,6661.36,6661.36,6661.36,6661.36,17995,595,3581,
2006-01-11_09:55,6659.30,6659.30,6659.30,6659.30,18983,547,3232,
2006-01-11_09:56,6658.63,6658.63,6658.63,6658.63,23453,669,4501,
2006-01-11_09:57,6656.72,6656.72,6656.72,6656.72,18807,523,3228,
2006-01-11_09:58,6657.15,6657.15,6657.15,6657.15,23982,688,4310,
2006-01-11_09:59,6657.99,6657.99,6657.99,6657.99,22629,584,3745,
2006-01-11_10:00,6657.89,6657.89,6657.89,6657.89,17490,460,3511,
2006-01-11_10:01,6661.14,6661.14,6661.14,6661.14,22733,602,4206,
2006-01-11_10:02,6663.81,6663.81,6663.81,6663.81,18935,515,3453,
2006-01-11_10:03,6665.91,6665.91,6665.91,6665.91,19656,579,3636,
2006-01-11_10:04,6667.55,6667.55,6667.55,6667.55,16374,457,3023,
2006-01-11_10:05,6667.20,6667.20,6667.20,6667.20,12781,323,2321,
2006-01-11_10:06,6667.76,6667.76,6667.76,6667.76,16051,470,2946,
2006-01-11_10:07,6669.58,6669.58,6669.58,6669.58,13295,334,2326,
2006-01-11_10:08,6670.67,6670.67,6670.67,6670.67,13704,413,2755,
2006-01-11_10:09,6671.99,6671.99,6671.99,6671.99,15972,374,2804,
2006-01-11_10:10,6673.58,6673.58,6673.58,6673.58,13514,274,2330,
2006-01-11_10:11,6676.11,6676.11,6676.11,6676.11,16645,386,2868,
2006-01-11_10:12,6674.14,6674.14,6674.14,6674.14,12115,288,1988,
2006-01-11_10:13,6675.03,6675.03,6675.03,6675.03,13384,295,2352,
2006-01-11_10:14,6675.60,6675.60,6675.60,6675.60,12340,309,2306,
2006-01-11_10:15,6674.38,6674.38,6674.38,6674.38,10943,271,2169,
2006-01-11_10:16,6674.64,6674.64,6674.64,6674.64,13449,367,2734,
2006-01-11_10:17,6673.56,6673.56,6673.56,6673.56,10957,315,1977,
2006-01-11_10:18,6674.29,6674.29,6674.29,6674.29,12978,379,2459,
2006-01-11_10:19,6674.67,6674.67,6674.67,6674.67,12109,417,2485,
2006-01-11_10:20,6673.51,6673.51,6673.51,6673.51,13966,369,2270,
2006-01-11_10:21,6675.05,6675.05,6675.05,6675.05,15911,466,2739,
2006-01-11_10:22,6675.49,6675.49,6675.49,6675.49,13015,317,2152,
2006-01-11_10:23,6676.13,6676.13,6676.13,6676.13,14538,314,2385,
2006-01-11_10:24,6678.57,6678.57,6678.57,6678.57,19137,474,2505,
2006-01-11_10:25,6678.99,6678.99,6678.99,6678.99,16047,366,2725,
2006-01-11_10:26,6683.49,6683.49,6683.49,6683.49,24278,545,3680,
2006-01-11_10:27,6684.88,6684.88,6684.88,6684.88,17519,362,2724,
2006-01-11_10:28,6685.53,6685.53,6685.53,6685.53,24747,516,3775,
2006-01-11_10:29,6687.86,6687.86,6687.86,6687.86,21548,468,3498,
2006-01-11_10:30,6690.14,6690.14,6690.14,6690.14,19107,390,3068,
2006-01-11_10:31,6693.30,6693.30,6693.30,6693.30,21070,489,3679,
2006-01-11_10:32,6693.92,6693.92,6693.92,6693.92,19012,363,2799,
2006-01-11_10:33,6696.19,6696.19,6696.19,6696.19,20986,431,3541,
2006-01-11_10:34,6695.43,6695.43,6695.43,6695.43,17100,357,2956,
2006-01-11_10:35,6694.10,6694.10,6694.10,6694.10,18796,369,2872,
2006-01-11_10:36,6695.63,6695.63,6695.63,6695.63,20908,444,3446,
2006-01-11_10:37,6692.78,6692.78,6692.78,6692.78,12675,295,2242,
2006-01-11_10:38,6695.59,6695.59,6695.59,6695.59,16467,359,2879,
2006-01-11_10:39,6693.46,6693.46,6693.46,6693.46,14839,365,2473,
2006-01-11_10:40,6691.93,6691.93,6691.93,6691.93,12235,310,2233,
2006-01-11_10:41,6689.85,6689.85,6689.85,6689.85,16295,336,2826,
2006-01-11_10:42,6691.53,6691.53,6691.53,6691.53,15093,296,2278,
2006-01-11_10:43,6689.51,6689.51,6689.51,6689.51,17152,370,2712,
2006-01-11_10:44,6689.66,6689.66,6689.66,6689.66,12253,241,2070,
2006-01-11_10:45,6689.32,6689.32,6689.32,6689.32,10827,218,1858,
2006-01-11_10:46,6687.13,6687.13,6687.13,6687.13,14140,297,2409,
2006-01-11_10:47,6686.36,6686.36,6686.36,6686.36,10203,252,1867,
2006-01-11_10:48,6685.20,6685.20,6685.20,6685.20,15625,317,2546,
2006-01-11_10:49,6683.88,6683.88,6683.88,6683.88,12976,324,2482,
2006-01-11_10:50,6683.89,6683.89,6683.89,6683.89,12378,310,2331,
2006-01-11_10:51,6682.28,6682.28,6682.28,6682.28,14418,350,2688,
2006-01-11_10:52,6681.00,6681.00,6681.00,6681.00,12601,278,2072,
2006-01-11_10:53,6681.79,6681.79,6681.79,6681.79,18770,442,3105,
2006-01-11_10:54,6681.80,6681.80,6681.80,6681.80,16491,386,2684,
2006-01-11_10:55,6679.58,6679.58,6679.58,6679.58,15686,377,2679,
2006-01-11_10:56,6679.38,6679.38,6679.38,6679.38,17555,483,3307,
2006-01-11_10:57,6679.59,6679.59,6679.59,6679.59,12593,251,2173,
2006-01-11_10:58,6679.12,6679.12,6679.12,6679.12,16514,412,2933,
2006-01-11_10:59,6680.40,6680.40,6680.40,6680.40,12876,281,2288,
2006-01-11_11:00,6682.08,6682.08,6682.08,6682.08,12490,276,2234,
2006-01-11_11:01,6680.79,6680.79,6680.79,6680.79,11322,278,2265,
2006-01-11_11:02,6680.31,6680.31,6680.31,6680.31,9230,211,1774,
2006-01-11_11:03,6681.26,6681.26,6681.26,6681.26,12361,332,2202,
2006-01-11_11:04,6681.56,6681.56,6681.56,6681.56,11091,273,2060,
2006-01-11_11:05,6683.33,6683.33,6683.33,6683.33,11670,241,1979,
2006-01-11_11:06,6682.82,6682.82,6682.82,6682.82,14352,344,2538,
2006-01-11_11:07,6683.41,6683.41,6683.41,6683.41,10682,263,1942,
2006-01-11_11:08,6683.17,6683.17,6683.17,6683.17,12862,321,2556,
2006-01-11_11:09,6680.09,6680.09,6680.09,6680.09,11818,291,2075,
2006-01-11_11:10,6678.47,6678.47,6678.47,6678.47,10742,271,2112,
2006-01-11_11:11,6678.32,6678.32,6678.32,6678.32,14344,417,2753,
2006-01-11_11:12,6676.28,6676.28,6676.28,6676.28,13283,322,2307,
2006-01-11_11:13,6674.92,6674.92,6674.92,6674.92,16507,404,2901,
2006-01-11_11:14,6673.65,6673.65,6673.65,6673.65,13930,466,2607,
2006-01-11_11:15,6671.83,6671.83,6671.83,6671.83,14865,392,2565,
2006-01-11_11:16,6670.54,6670.54,6670.54,6670.54,20090,607,3938,
2006-01-11_11:17,6668.33,6668.33,6668.33,6668.33,15416,465,3083,
2006-01-11_11:18,6664.46,6664.46,6664.46,6664.46,26900,1050,5542,
2006-01-11_11:19,6661.07,6661.07,6661.07,6661.07,26501,877,5314,
2006-01-11_11:20,6657.37,6657.37,6657.37,6657.37,26858,758,5158,
2006-01-11_11:21,6652.59,6652.59,6652.59,6652.59,32155,1047,6337,
2006-01-11_11:22,6650.86,6650.86,6650.86,6650.86,28840,801,5146,
2006-01-11_11:23,6651.08,6651.08,6651.08,6651.08,27444,765,5162,
2006-01-11_11:24,6650.61,6650.61,6650.61,6650.61,17906,523,3738,
2006-01-11_11:25,6652.53,6652.53,6652.53,6652.53,16049,403,3110,
2006-01-11_11:26,6657.40,6657.40,6657.40,6657.40,19910,548,3991,
2006-01-11_11:27,6660.23,6660.23,6660.23,6660.23,17002,487,2953,
2006-01-11_11:28,6662.07,6662.07,6662.07,6662.07,21081,564,3464,
2006-01-11_11:29,6664.67,6664.67,6664.67,6664.67,13128,334,2494,
2006-01-11_11:30,6663.36,6663.36,6663.36,6663.36,10699,274,2034,
2006-01-11_11:31,6664.90,6664.90,6664.90,6664.90,12351,296,2391,
2006-01-11_11:32,6663.28,6663.28,6663.28,6663.28,8469,202,1679,
2006-01-11_11:33,6663.01,6663.01,6663.01,6663.01,10205,246,2159,
2006-01-11_11:34,6665.24,6665.24,6665.24,6665.24,8735,211,1764,
2006-01-11_11:35,6665.85,6665.85,6665.85,6665.85,8738,222,1795,
2006-01-11_11:36,6667.30,6667.30,6667.30,6667.30,10549,323,2177,
2006-01-11_11:37,6668.67,6668.67,6668.67,6668.67,8987,242,1820,
2006-01-11_11:38,6667.50,6667.50,6667.50,6667.50,12614,323,2289,
2006-01-11_11:39,6668.46,6668.46,6668.46,6668.46,10255,246,1918,
2006-01-11_11:40,6668.79,6668.79,6668.79,6668.79,10520,249,2021,
2006-01-11_11:41,6670.44,6670.44,6670.44,6670.44,13341,333,2429,
2006-01-11_11:42,6669.44,6669.44,6669.44,6669.44,10739,233,1827,
2006-01-11_11:43,6673.42,6673.42,6673.42,6673.42,14369,324,2627,
2006-01-11_11:44,6672.67,6672.67,6672.67,6672.67,13678,314,2488,
2006-01-11_11:45,6672.90,6672.90,6672.90,6672.90,13248,298,2313,
2006-01-11_11:46,6672.60,6672.60,6672.60,6672.60,14348,399,2460,
2006-01-11_11:47,6673.63,6673.63,6673.63,6673.63,11118,275,1691,
2006-01-11_11:48,6672.84,6672.84,6672.84,6672.84,16328,440,2542,
2006-01-11_11:49,6674.29,6674.29,6674.29,6674.29,13513,332,2115,
2006-01-11_11:50,6673.27,6673.27,6673.27,6673.27,10778,238,1754,
2006-01-11_11:51,6672.13,6672.13,6672.13,6672.13,16467,394,2327,
2006-01-11_11:52,6671.88,6671.88,6671.88,6671.88,15716,327,1912,
2006-01-11_11:53,6671.67,6671.67,6671.67,6671.67,19309,353,2565,
2006-01-11_11:54,6672.18,6672.18,6672.18,6672.18,16749,335,2453,
2006-01-11_11:55,6671.49,6671.49,6671.49,6671.49,15304,269,2459,
2006-01-11_11:56,6671.24,6671.24,6671.24,6671.24,19995,488,3069,
2006-01-11_11:57,6672.58,6672.58,6672.58,6672.58,11824,265,1991,
2006-01-11_11:58,6673.36,6673.36,6673.36,6673.36,14208,391,2449,
2006-01-11_11:59,6674.64,6674.64,6674.64,6674.64,10661,284,1878,
2006-01-11_12:00,6674.55,6674.55,6674.55,6674.55,10110,238,1720,
2006-01-11_12:01,6676.74,6676.74,6676.74,6676.74,10794,324,2033,
2006-01-11_12:02,6678.20,6678.20,6678.20,6678.20,9244,229,1488,
2006-01-11_12:03,6681.04,6681.04,6681.04,6681.04,10754,261,2135,
2006-01-11_12:04,6679.37,6679.37,6679.37,6679.37,10612,276,1829,
2006-01-11_12:05,6682.03,6682.03,6682.03,6682.03,11677,240,2067,
2006-01-11_12:06,6683.35,6683.35,6683.35,6683.35,13786,367,2566,
2006-01-11_12:07,6683.84,6683.84,6683.84,6683.84,11492,297,2002,
2006-01-11_12:08,6683.32,6683.32,6683.32,6683.32,13182,324,2464,
2006-01-11_12:09,6682.58,6682.58,6682.58,6682.58,9655,235,1790,
2006-01-11_12:10,6682.04,6682.04,6682.04,6682.04,8778,197,1638,
2006-01-11_12:11,6680.25,6680.25,6680.25,6680.25,11110,299,2060,
2006-01-11_12:12,6679.92,6679.92,6679.92,6679.92,8667,208,1645,
2006-01-11_12:13,6679.30,6679.30,6679.30,6679.30,13406,365,2138,
2006-01-11_12:14,6681.11,6681.11,6681.11,6681.11,8295,224,1558,
2006-01-11_12:15,6679.46,6679.46,6679.46,6679.46,8094,237,1598,
2006-01-11_12:16,6678.03,6678.03,6678.03,6678.03,10246,323,1852,
2006-01-11_12:17,6677.99,6677.99,6677.99,6677.99,7621,211,1366,
2006-01-11_12:18,6677.65,6677.65,6677.65,6677.65,11957,364,2108,
2006-01-11_12:19,6680.59,6680.59,6680.59,6680.59,8947,261,1584,
2006-01-11_12:20,6679.19,6679.19,6679.19,6679.19,8858,217,1666,
2006-01-11_12:21,6682.12,6682.12,6682.12,6682.12,10314,300,1995,
2006-01-11_12:22,6679.33,6679.33,6679.33,6679.33,8123,247,1539,
2006-01-11_12:23,6680.08,6680.08,6680.08,6680.08,10778,266,1933,
2006-01-11_12:24,6681.59,6681.59,6681.59,6681.59,9327,255,1739,
2006-01-11_12:25,6679.69,6679.69,6679.69,6679.69,9875,212,1647,
2006-01-11_12:26,6679.92,6679.92,6679.92,6679.92,11196,281,1991,
2006-01-11_12:27,6679.89,6679.89,6679.89,6679.89,9888,237,1675,
2006-01-11_12:28,6681.24,6681.24,6681.24,6681.24,11404,329,2100,
2006-01-11_12:29,6680.71,6680.71,6680.71,6680.71,9093,227,1736,
2006-01-11_12:30,6680.85,6680.85,6680.85,6680.85,8044,249,1747,
2006-01-11_12:31,6684.08,6684.08,6684.08,6684.08,10796,301,2252,
2006-01-11_12:32,6683.73,6683.73,6683.73,6683.73,10362,278,1668,
2006-01-11_12:33,6690.74,6690.74,6690.74,6690.74,13366,389,2444,
2006-01-11_12:34,6690.72,6690.72,6690.72,6690.72,12123,351,2081,
2006-01-11_12:35,6690.92,6690.92,6690.92,6690.92,12059,301,2041,
2006-01-11_12:36,6694.49,6694.49,6694.49,6694.49,19938,564,3104,
2006-01-11_12:37,6695.27,6695.27,6695.27,6695.27,14382,456,2323,
2006-01-11_12:38,6696.53,6696.53,6696.53,6696.53,15525,458,3036,
2006-01-11_12:39,6698.19,6698.19,6698.19,6698.19,15882,454,3082,
2006-01-11_12:40,6699.58,6699.58,6699.58,6699.58,17815,449,3051,
2006-01-11_12:41,6702.17,6702.17,6702.17,6702.17,21054,614,3759,
2006-01-11_12:42,6701.88,6701.88,6701.88,6701.88,18751,439,3340,
2006-01-11_12:43,6703.24,6703.24,6703.24,6703.24,21875,534,3773,
2006-01-11_12:44,6702.82,6702.82,6702.82,6702.82,14460,354,2656,
2006-01-11_12:45,6701.50,6701.50,6701.50,6701.50,12674,332,2450,
2006-01-11_12:46,6699.78,6699.78,6699.78,6699.78,14855,378,2701,
2006-01-11_12:47,6699.55,6699.55,6699.55,6699.55,10668,269,2043,
2006-01-11_12:48,6698.90,6698.90,6698.90,6698.90,16031,442,2838,
2006-01-11_12:49,6696.15,6696.15,6696.15,6696.15,13037,368,2396,
2006-01-11_12:50,6696.16,6696.16,6696.16,6696.16,10842,281,2045,
2006-01-11_12:51,6694.31,6694.31,6694.31,6694.31,14637,362,2848,
2006-01-11_12:52,6693.16,6693.16,6693.16,6693.16,11617,269,2080,
2006-01-11_12:53,6697.70,6697.70,6697.70,6697.70,14917,373,2765,
2006-01-11_12:54,6702.18,6702.18,6702.18,6702.18,16274,474,3074,
2006-01-11_12:55,6707.58,6707.58,6707.58,6707.58,20245,622,3316,
2006-01-11_12:56,6712.79,6712.79,6712.79,6712.79,24885,701,4263,
2006-01-11_12:57,6714.65,6714.65,6714.65,6714.65,19353,496,3408,
2006-01-11_12:58,6717.84,6717.84,6717.84,6717.84,20255,548,3941,
2006-01-11_12:59,6722.43,6722.43,6722.43,6722.43,27783,673,4463,
2006-01-11_13:00,6729.42,6729.42,6729.42,6729.42,34428,832,5460,
2006-01-11_13:01,6731.05,6731.05,6731.05,6731.05,30392,801,5578,
2006-01-11_13:02,6730.57,6730.57,6730.57,6730.57,22889,611,3877,
2006-01-11_13:03,6725.27,6725.27,6725.27,6725.27,26455,637,4165,
2006-01-11_13:04,6724.96,6724.96,6724.96,6724.96,17062,497,3316,
2006-01-11_13:05,6721.15,6721.15,6721.15,6721.15,17095,417,3158,
2006-01-11_13:06,6718.24,6718.24,6718.24,6718.24,19834,515,3547,
2006-01-11_13:07,6718.43,6718.43,6718.43,6718.43,14777,351,2737,
2006-01-11_13:08,6715.11,6715.11,6715.11,6715.11,17724,496,3229,
2006-01-11_13:09,6713.65,6713.65,6713.65,6713.65,15475,402,3081,
2006-01-11_13:10,6714.43,6714.43,6714.43,6714.43,15160,374,2678,
2006-01-11_13:11,6717.30,6717.30,6717.30,6717.30,18875,548,3471,
2006-01-11_13:12,6715.04,6715.04,6715.04,6715.04,15531,392,2776,
2006-01-11_13:13,6718.19,6718.19,6718.19,6718.19,20883,545,3892,
2006-01-11_13:14,6719.52,6719.52,6719.52,6719.52,19465,476,3416,
2006-01-11_13:15,6725.36,6725.36,6725.36,6725.36,27589,688,4348,
2006-01-11_13:16,6731.15,6731.15,6731.15,6731.15,43449,959,6739,
2006-01-11_13:17,6734.03,6734.03,6734.03,6734.03,34142,892,4899,
2006-01-11_13:18,6736.41,6736.41,6736.41,6736.41,32509,896,5381,
2006-01-11_13:19,6737.89,6737.89,6737.89,6737.89,27956,821,4694,
2006-01-11_13:20,6741.06,6741.06,6741.06,6741.06,26794,771,4436,
2006-01-11_13:21,6741.92,6741.92,6741.92,6741.92,33067,865,5575,
2006-01-11_13:22,6741.74,6741.74,6741.74,6741.74,27644,795,4720,
2006-01-11_13:23,6738.73,6738.73,6738.73,6738.73,31222,827,5694,
2006-01-11_13:24,6739.11,6739.11,6739.11,6739.11,36369,937,6334,
2006-01-11_13:25,6736.65,6736.65,6736.65,6736.65,32913,862,6070,
2006-01-11_13:26,6736.65,6736.65,6736.65,6736.65,0,0,0,
2006-01-11_13:27,6736.65,6736.65,6736.65,6736.65,0,0,0,
2006-01-11_13:28,6736.65,6736.65,6736.65,6736.65,0,0,0,
2006-01-11_13:29,6736.65,6736.65,6736.65,6736.65,0,0,0,
2006-01-11_13:30,6735.89,6735.89,6735.89,6735.89,223848,6474,36739,
2006-01-12_09:01,6782.15,6782.15,6782.15,6782.15,333483,4096,29389,
2006-01-12_09:02,6791.16,6791.16,6791.16,6791.16,50935,1346,8331,
2006-01-12_09:03,6797.20,6797.20,6797.20,6797.20,66715,1801,9731,
2006-01-12_09:04,6793.88,6793.88,6793.88,6793.88,60347,1837,10410,
2006-01-12_09:05,6793.92,6793.92,6793.92,6793.92,48466,1579,8190,
2006-01-12_09:06,6793.89,6793.89,6793.89,6793.89,56593,1773,9730,
2006-01-12_09:07,6790.64,6790.64,6790.64,6790.64,42849,1080,6913,
2006-01-12_09:08,6784.97,6784.97,6784.97,6784.97,44395,1133,7251,
2006-01-12_09:09,6786.43,6786.43,6786.43,6786.43,48133,1232,7469,
2006-01-12_09:10,6784.93,6784.93,6784.93,6784.93,37208,1179,6171,
2006-01-12_09:11,6782.26,6782.26,6782.26,6782.26,48618,1339,7904,
2006-01-12_09:12,6778.42,6778.42,6778.42,6778.42,40546,1433,6166,
2006-01-12_09:13,6773.33,6773.33,6773.33,6773.33,40736,991,6553,
2006-01-12_09:14,6772.54,6772.54,6772.54,6772.54,37161,993,6307,
2006-01-12_09:15,6771.67,6771.67,6771.67,6771.67,35298,786,5463,
2006-01-12_09:16,6776.83,6776.83,6776.83,6776.83,45392,1018,7168,
2006-01-12_09:17,6777.21,6777.21,6777.21,6777.21,33196,753,5552,
2006-01-12_09:18,6780.84,6780.84,6780.84,6780.84,36562,957,6270,
2006-01-12_09:19,6780.86,6780.86,6780.86,6780.86,37157,940,6428,
2006-01-12_09:20,6784.53,6784.53,6784.53,6784.53,32499,793,5418,
2006-01-12_09:21,6782.49,6782.49,6782.49,6782.49,40647,1102,7202,
2006-01-12_09:22,6779.77,6779.77,6779.77,6779.77,32360,887,5740,
2006-01-12_09:23,6779.42,6779.42,6779.42,6779.42,37871,922,6044,
2006-01-12_09:24,6779.17,6779.17,6779.17,6779.17,36339,892,5535,
2006-01-12_09:25,6777.56,6777.56,6777.56,6777.56,27959,635,4419,
2006-01-12_09:26,6778.46,6778.46,6778.46,6778.46,35928,724,5517,
2006-01-12_09:27,6777.56,6777.56,6777.56,6777.56,29080,621,4522,
2006-01-12_09:28,6779.57,6779.57,6779.57,6779.57,30945,675,5050,
2006-01-12_09:29,6778.23,6778.23,6778.23,6778.23,28780,587,4530,
2006-01-12_09:30,6778.41,6778.41,6778.41,6778.41,24432,528,4034,
2006-01-12_09:31,6778.92,6778.92,6778.92,6778.92,31961,716,5064,
2006-01-12_09:32,6782.37,6782.37,6782.37,6782.37,27977,538,4226,
2006-01-12_09:33,6784.70,6784.70,6784.70,6784.70,27402,598,4912,
2006-01-12_09:34,6786.65,6786.65,6786.65,6786.65,26686,600,4697,
2006-01-12_09:35,6789.99,6789.99,6789.99,6789.99,30819,628,4708,
2006-01-12_09:36,6789.87,6789.87,6789.87,6789.87,38542,966,6393,
2006-01-12_09:37,6792.21,6792.21,6792.21,6792.21,30983,653,4774,
2006-01-12_09:38,6792.30,6792.30,6792.30,6792.30,35132,795,5528,
2006-01-12_09:39,6787.62,6787.62,6787.62,6787.62,31616,734,5222,
2006-01-12_09:40,6788.01,6788.01,6788.01,6788.01,29602,617,4636,
2006-01-12_09:41,6782.95,6782.95,6782.95,6782.95,36262,807,5930,
2006-01-12_09:42,6782.58,6782.58,6782.58,6782.58,29785,511,3920,
2006-01-12_09:43,6779.74,6779.74,6779.74,6779.74,26138,571,4347,
2006-01-12_09:44,6778.50,6778.50,6778.50,6778.50,22195,542,3877,
2006-01-12_09:45,6776.91,6776.91,6776.91,6776.91,22406,457,3461,
2006-01-12_09:46,6774.93,6774.93,6774.93,6774.93,28701,573,4418,
2006-01-12_09:47,6778.00,6778.00,6778.00,6778.00,18611,408,3291,
2006-01-12_09:48,6776.04,6776.04,6776.04,6776.04,21261,499,3984,
2006-01-12_09:49,6774.05,6774.05,6774.05,6774.05,19742,472,3617,
2006-01-12_09:50,6774.70,6774.70,6774.70,6774.70,17083,368,2834,
2006-01-12_09:51,6773.69,6773.69,6773.69,6773.69,23974,603,3959,
2006-01-12_09:52,6774.53,6774.53,6774.53,6774.53,19348,356,3039,
2006-01-12_09:53,6775.25,6775.25,6775.25,6775.25,27977,522,3641,
2006-01-12_09:54,6774.32,6774.32,6774.32,6774.32,20318,437,3560,
2006-01-12_09:55,6773.92,6773.92,6773.92,6773.92,18102,385,2992,
2006-01-12_09:56,6775.18,6775.18,6775.18,6775.18,23942,494,4013,
2006-01-12_09:57,6774.04,6774.04,6774.04,6774.04,16892,444,2977,
2006-01-12_09:58,6777.27,6777.27,6777.27,6777.27,22966,571,4108,
2006-01-12_09:59,6780.17,6780.17,6780.17,6780.17,22332,553,3803,
2006-01-12_10:00,6780.32,6780.32,6780.32,6780.32,18981,431,3283,
2006-01-12_10:01,6782.31,6782.31,6782.31,6782.31,22228,623,4148,
2006-01-12_10:02,6783.02,6783.02,6783.02,6783.02,16938,378,2785,
2006-01-12_10:03,6784.99,6784.99,6784.99,6784.99,19208,437,3547,
2006-01-12_10:04,6787.00,6787.00,6787.00,6787.00,19332,467,3274,
2006-01-12_10:05,6788.92,6788.92,6788.92,6788.92,19701,447,3195,
2006-01-12_10:06,6789.52,6789.52,6789.52,6789.52,25309,642,4442,
2006-01-12_10:07,6791.03,6791.03,6791.03,6791.03,17336,424,3069,
2006-01-12_10:08,6792.68,6792.68,6792.68,6792.68,20610,469,3736,
2006-01-12_10:09,6790.00,6790.00,6790.00,6790.00,16711,409,3301,
2006-01-12_10:10,6792.68,6792.68,6792.68,6792.68,16771,428,3163,
2006-01-12_10:11,6793.76,6793.76,6793.76,6793.76,25206,635,4474,
2006-01-12_10:12,6791.76,6791.76,6791.76,6791.76,15117,325,2765,
2006-01-12_10:13,6792.39,6792.39,6792.39,6792.39,18901,431,3422,
2006-01-12_10:14,6791.86,6791.86,6791.86,6791.86,17757,422,3192,
2006-01-12_10:15,6790.43,6790.43,6790.43,6790.43,16539,335,2783,
2006-01-12_10:16,6789.61,6789.61,6789.61,6789.61,17891,450,3408,
2006-01-12_10:17,6787.54,6787.54,6787.54,6787.54,15035,402,2548,
2006-01-12_10:18,6788.18,6788.18,6788.18,6788.18,21394,491,3436,
2006-01-12_10:19,6788.06,6788.06,6788.06,6788.06,15385,360,2684,
2006-01-12_10:20,6784.95,6784.95,6784.95,6784.95,13685,339,2335,
2006-01-12_10:21,6783.83,6783.83,6783.83,6783.83,18882,446,3141,
2006-01-12_10:22,6784.78,6784.78,6784.78,6784.78,15242,348,2381,
2006-01-12_10:23,6781.81,6781.81,6781.81,6781.81,19504,423,3273,
2006-01-12_10:24,6781.02,6781.02,6781.02,6781.02,15291,351,2633,
2006-01-12_10:25,6781.77,6781.77,6781.77,6781.77,15880,357,2580,
2006-01-12_10:26,6781.27,6781.27,6781.27,6781.27,15746,385,3039,
2006-01-12_10:27,6779.26,6779.26,6779.26,6779.26,12884,285,2345,
2006-01-12_10:28,6781.17,6781.17,6781.17,6781.17,20107,497,3295,
2006-01-12_10:29,6778.86,6778.86,6778.86,6778.86,17898,402,2898,
2006-01-12_10:30,6781.19,6781.19,6781.19,6781.19,13937,324,2368,
2006-01-12_10:31,6779.37,6779.37,6779.37,6779.37,13966,357,2671,
2006-01-12_10:32,6779.19,6779.19,6779.19,6779.19,13711,309,2285,
2006-01-12_10:33,6781.27,6781.27,6781.27,6781.27,15131,358,2726,
2006-01-12_10:34,6780.84,6780.84,6780.84,6780.84,12767,301,2242,
2006-01-12_10:35,6779.08,6779.08,6779.08,6779.08,14646,311,2289,
2006-01-12_10:36,6778.41,6778.41,6778.41,6778.41,17036,379,3059,
2006-01-12_10:37,6778.43,6778.43,6778.43,6778.43,13517,318,2306,
2006-01-12_10:38,6773.50,6773.50,6773.50,6773.50,17297,382,2996,
2006-01-12_10:39,6772.39,6772.39,6772.39,6772.39,19334,530,3452,
2006-01-12_10:40,6770.01,6770.01,6770.01,6770.01,18887,491,3473,
2006-01-12_10:41,6765.39,6765.39,6765.39,6765.39,24581,648,4479,
2006-01-12_10:42,6764.56,6764.56,6764.56,6764.56,21259,506,3651,
2006-01-12_10:43,6763.32,6763.32,6763.32,6763.32,27841,703,4778,
2006-01-12_10:44,6761.66,6761.66,6761.66,6761.66,26069,674,4266,
2006-01-12_10:45,6759.44,6759.44,6759.44,6759.44,23048,507,3789,
2006-01-12_10:46,6756.86,6756.86,6756.86,6756.86,25154,621,4295,
2006-01-12_10:47,6759.47,6759.47,6759.47,6759.47,20369,489,3334,
2006-01-12_10:48,6759.32,6759.32,6759.32,6759.32,21632,479,3768,
2006-01-12_10:49,6759.19,6759.19,6759.19,6759.19,16865,402,3140,
2006-01-12_10:50,6760.11,6760.11,6760.11,6760.11,18404,445,2920,
2006-01-12_10:51,6759.24,6759.24,6759.24,6759.24,17832,424,3201,
2006-01-12_10:52,6759.61,6759.61,6759.61,6759.61,13650,274,2311,
2006-01-12_10:53,6760.59,6760.59,6760.59,6760.59,16732,386,2686,
2006-01-12_10:54,6760.17,6760.17,6760.17,6760.17,11186,287,2319,
2006-01-12_10:55,6761.00,6761.00,6761.00,6761.00,10600,266,2073,
2006-01-12_10:56,6760.66,6760.66,6760.66,6760.66,13061,344,2373,
2006-01-12_10:57,6762.71,6762.71,6762.71,6762.71,11591,240,1766,
2006-01-12_10:58,6761.73,6761.73,6761.73,6761.73,13475,312,2381,
2006-01-12_10:59,6763.41,6763.41,6763.41,6763.41,12258,313,2275,
2006-01-12_11:00,6764.67,6764.67,6764.67,6764.67,12109,295,2179,
2006-01-12_11:01,6764.46,6764.46,6764.46,6764.46,13671,354,2535,
2006-01-12_11:02,6762.99,6762.99,6762.99,6762.99,12968,307,1968,
2006-01-12_11:03,6765.18,6765.18,6765.18,6765.18,13678,318,2260,
2006-01-12_11:04,6764.05,6764.05,6764.05,6764.05,11866,295,1991,
2006-01-12_11:05,6766.26,6766.26,6766.26,6766.26,10700,275,2056,
2006-01-12_11:06,6765.27,6765.27,6765.27,6765.27,14633,417,2674,
2006-01-12_11:07,6767.18,6767.18,6767.18,6767.18,12515,355,2182,
2006-01-12_11:08,6766.90,6766.90,6766.90,6766.90,15444,429,2784,
2006-01-12_11:09,6766.50,6766.50,6766.50,6766.50,11610,323,2169,
2006-01-12_11:10,6767.09,6767.09,6767.09,6767.09,10558,271,1929,
2006-01-12_11:11,6767.54,6767.54,6767.54,6767.54,15332,346,2384,
2006-01-12_11:12,6765.90,6765.90,6765.90,6765.90,11340,269,1827,
2006-01-12_11:13,6765.39,6765.39,6765.39,6765.39,13060,321,2284,
2006-01-12_11:14,6766.03,6766.03,6766.03,6766.03,10770,280,1904,
2006-01-12_11:15,6765.78,6765.78,6765.78,6765.78,14293,323,2029,
2006-01-12_11:16,6765.74,6765.74,6765.74,6765.74,15033,394,2475,
2006-01-12_11:17,6762.95,6762.95,6762.95,6762.95,12293,373,2113,
2006-01-12_11:18,6764.51,6764.51,6764.51,6764.51,15623,392,2481,
2006-01-12_11:19,6765.21,6765.21,6765.21,6765.21,11150,280,1987,
2006-01-12_11:20,6763.85,6763.85,6763.85,6763.85,10392,267,1926,
2006-01-12_11:21,6765.48,6765.48,6765.48,6765.48,14751,401,2621,
2006-01-12_11:22,6765.05,6765.05,6765.05,6765.05,12418,279,2028,
2006-01-12_11:23,6765.34,6765.34,6765.34,6765.34,17232,382,3089,
2006-01-12_11:24,6765.61,6765.61,6765.61,6765.61,15747,882,3085,
2006-01-12_11:25,6764.94,6764.94,6764.94,6764.94,16083,468,2660,
2006-01-12_11:26,6767.12,6767.12,6767.12,6767.12,16424,381,2898,
2006-01-12_11:27,6767.83,6767.83,6767.83,6767.83,13337,294,2223,
2006-01-12_11:28,6769.37,6769.37,6769.37,6769.37,16332,320,2518,
2006-01-12_11:29,6770.23,6770.23,6770.23,6770.23,15167,378,2326,
2006-01-12_11:30,6770.05,6770.05,6770.05,6770.05,13951,311,2455,
2006-01-12_11:31,6771.33,6771.33,6771.33,6771.33,16725,490,3208,
2006-01-12_11:32,6774.15,6774.15,6774.15,6774.15,12951,326,2310,
2006-01-12_11:33,6774.26,6774.26,6774.26,6774.26,14881,409,2884,
2006-01-12_11:34,6774.30,6774.30,6774.30,6774.30,14247,357,2437,
2006-01-12_11:35,6770.68,6770.68,6770.68,6770.68,17144,384,2649,
2006-01-12_11:36,6772.90,6772.90,6772.90,6772.90,19730,526,3062,
2006-01-12_11:37,6775.31,6775.31,6775.31,6775.31,12226,273,1978,
2006-01-12_11:38,6775.35,6775.35,6775.35,6775.35,14411,360,2644,
2006-01-12_11:39,6777.39,6777.39,6777.39,6777.39,13922,354,2399,
2006-01-12_11:40,6777.07,6777.07,6777.07,6777.07,11729,293,2252,
2006-01-12_11:41,6779.33,6779.33,6779.33,6779.33,18772,485,2915,
2006-01-12_11:42,6776.99,6776.99,6776.99,6776.99,14600,388,2396,
2006-01-12_11:43,6777.03,6777.03,6777.03,6777.03,13618,356,2439,
2006-01-12_11:44,6779.27,6779.27,6779.27,6779.27,18119,340,2348,
2006-01-12_11:45,6778.10,6778.10,6778.10,6778.10,17640,289,2252,
2006-01-12_11:46,6775.93,6775.93,6775.93,6775.93,15860,325,2515,
2006-01-12_11:47,6776.28,6776.28,6776.28,6776.28,10661,251,1809,
2006-01-12_11:48,6778.55,6778.55,6778.55,6778.55,13478,361,2304,
2006-01-12_11:49,6778.10,6778.10,6778.10,6778.10,13453,311,1958,
2006-01-12_11:50,6779.23,6779.23,6779.23,6779.23,13996,342,2104,
2006-01-12_11:51,6780.75,6780.75,6780.75,6780.75,17574,432,2653,
2006-01-12_11:52,6783.00,6783.00,6783.00,6783.00,13162,246,1864,
2006-01-12_11:53,6782.80,6782.80,6782.80,6782.80,15232,365,2658,
2006-01-12_11:54,6778.31,6778.31,6778.31,6778.31,14384,353,2394,
2006-01-12_11:55,6781.99,6781.99,6781.99,6781.99,12538,259,2153,
2006-01-12_11:56,6775.78,6775.78,6775.78,6775.78,16248,439,2919,
2006-01-12_11:57,6775.98,6775.98,6775.98,6775.98,16911,356,2409,
2006-01-12_11:58,6776.21,6776.21,6776.21,6776.21,16375,321,2439,
2006-01-12_11:59,6775.28,6775.28,6775.28,6775.28,11673,295,2169,
2006-01-12_12:00,6776.62,6776.62,6776.62,6776.62,12434,310,1931,
2006-01-12_12:01,6776.83,6776.83,6776.83,6776.83,12296,298,2116,
2006-01-12_12:02,6775.48,6775.48,6775.48,6775.48,9446,246,1605,
2006-01-12_12:03,6774.38,6774.38,6774.38,6774.38,13305,327,2154,
2006-01-12_12:04,6775.00,6775.00,6775.00,6775.00,13031,271,1924,
2006-01-12_12:05,6774.80,6774.80,6774.80,6774.80,19258,407,2381,
2006-01-12_12:06,6774.00,6774.00,6774.00,6774.00,13410,314,2256,
2006-01-12_12:07,6775.18,6775.18,6775.18,6775.18,12862,280,1944,
2006-01-12_12:08,6772.80,6772.80,6772.80,6772.80,16675,371,2717,
2006-01-12_12:09,6773.94,6773.94,6773.94,6773.94,11815,295,2088,
2006-01-12_12:10,6774.66,6774.66,6774.66,6774.66,11146,255,1782,
2006-01-12_12:11,6774.14,6774.14,6774.14,6774.14,10939,273,2061,
2006-01-12_12:12,6773.88,6773.88,6773.88,6773.88,10616,222,1730,
2006-01-12_12:13,6773.85,6773.85,6773.85,6773.85,12554,299,2261,
2006-01-12_12:14,6774.21,6774.21,6774.21,6774.21,11127,273,2028,
2006-01-12_12:15,6775.52,6775.52,6775.52,6775.52,13102,271,1947,
2006-01-12_12:16,6774.56,6774.56,6774.56,6774.56,11215,265,2264,
2006-01-12_12:17,6775.20,6775.20,6775.20,6775.20,10846,227,1950,
2006-01-12_12:18,6776.54,6776.54,6776.54,6776.54,13826,304,2511,
2006-01-12_12:19,6776.19,6776.19,6776.19,6776.19,14452,347,2293,
2006-01-12_12:20,6775.37,6775.37,6775.37,6775.37,13242,310,2119,
2006-01-12_12:21,6775.39,6775.39,6775.39,6775.39,12195,272,2211,
2006-01-12_12:22,6775.76,6775.76,6775.76,6775.76,9787,211,1895,
2006-01-12_12:23,6775.03,6775.03,6775.03,6775.03,12133,320,2402,
2006-01-12_12:24,6774.82,6774.82,6774.82,6774.82,9168,211,1729,
2006-01-12_12:25,6774.55,6774.55,6774.55,6774.55,10275,251,2038,
2006-01-12_12:26,6778.02,6778.02,6778.02,6778.02,13274,317,2315,
2006-01-12_12:27,6776.96,6776.96,6776.96,6776.96,9272,212,1675,
2006-01-12_12:28,6776.32,6776.32,6776.32,6776.32,12844,370,2354,
2006-01-12_12:29,6777.01,6777.01,6777.01,6777.01,10000,275,1835,
2006-01-12_12:30,6778.50,6778.50,6778.50,6778.50,10275,254,1861,
2006-01-12_12:31,6778.26,6778.26,6778.26,6778.26,12124,298,2245,
2006-01-12_12:32,6777.77,6777.77,6777.77,6777.77,10088,256,1788,
2006-01-12_12:33,6775.42,6775.42,6775.42,6775.42,12930,309,2306,
2006-01-12_12:34,6774.86,6774.86,6774.86,6774.86,11868,269,2104,
2006-01-12_12:35,6774.47,6774.47,6774.47,6774.47,13834,453,2416,
2006-01-12_12:36,6776.06,6776.06,6776.06,6776.06,17009,448,2991,
2006-01-12_12:37,6775.87,6775.87,6775.87,6775.87,12388,304,2256,
2006-01-12_12:38,6772.54,6772.54,6772.54,6772.54,17602,447,3129,
2006-01-12_12:39,6774.38,6774.38,6774.38,6774.38,12738,301,2242,
2006-01-12_12:40,6769.27,6769.27,6769.27,6769.27,13694,332,2650,
2006-01-12_12:41,6767.70,6767.70,6767.70,6767.70,20052,511,3700,
2006-01-12_12:42,6764.84,6764.84,6764.84,6764.84,15833,358,2967,
2006-01-12_12:43,6764.05,6764.05,6764.05,6764.05,25816,677,4468,
2006-01-12_12:44,6764.48,6764.48,6764.48,6764.48,20685,568,3953,
2006-01-12_12:45,6762.62,6762.62,6762.62,6762.62,20029,485,3529,
2006-01-12_12:46,6759.11,6759.11,6759.11,6759.11,22534,542,4250,
2006-01-12_12:47,6758.79,6758.79,6758.79,6758.79,19907,436,3503,
2006-01-12_12:48,6757.88,6757.88,6757.88,6757.88,24391,606,4507,
2006-01-12_12:49,6756.64,6756.64,6756.64,6756.64,19317,491,3717,
2006-01-12_12:50,6754.02,6754.02,6754.02,6754.02,20139,507,3671,
2006-01-12_12:51,6755.51,6755.51,6755.51,6755.51,23298,633,4481,
2006-01-12_12:52,6757.10,6757.10,6757.10,6757.10,19715,519,3588,
2006-01-12_12:53,6758.88,6758.88,6758.88,6758.88,23267,551,4097,
2006-01-12_12:54,6760.87,6760.87,6760.87,6760.87,16112,487,2977,
2006-01-12_12:55,6760.19,6760.19,6760.19,6760.19,16207,562,2755,
2006-01-12_12:56,6763.33,6763.33,6763.33,6763.33,19724,533,3384,
2006-01-12_12:57,6762.93,6762.93,6762.93,6762.93,14636,329,2431,
2006-01-12_12:58,6765.96,6765.96,6765.96,6765.96,16242,385,2955,
2006-01-12_12:59,6764.67,6764.67,6764.67,6764.67,13577,301,2391,
2006-01-12_13:00,6768.31,6768.31,6768.31,6768.31,12842,345,2356,
2006-01-12_13:01,6765.87,6765.87,6765.87,6765.87,14000,340,2758,
2006-01-12_13:02,6766.98,6766.98,6766.98,6766.98,13164,325,2249,
2006-01-12_13:03,6763.74,6763.74,6763.74,6763.74,14780,388,2934,
2006-01-12_13:04,6759.82,6759.82,6759.82,6759.82,14880,374,2636,
2006-01-12_13:05,6758.46,6758.46,6758.46,6758.46,15509,396,2973,
2006-01-12_13:06,6755.37,6755.37,6755.37,6755.37,22482,614,4292,
2006-01-12_13:07,6751.37,6751.37,6751.37,6751.37,20481,522,3633,
2006-01-12_13:08,6747.29,6747.29,6747.29,6747.29,30828,781,5447,
2006-01-12_13:09,6746.00,6746.00,6746.00,6746.00,28578,805,5525,
2006-01-12_13:10,6740.03,6740.03,6740.03,6740.03,28205,763,5468,
2006-01-12_13:11,6738.91,6738.91,6738.91,6738.91,30990,998,6208,
2006-01-12_13:12,6736.74,6736.74,6736.74,6736.74,24672,732,4719,
2006-01-12_13:13,6735.78,6735.78,6735.78,6735.78,32958,982,5833,
2006-01-12_13:14,6736.24,6736.24,6736.24,6736.24,29839,806,5615,
2006-01-12_13:15,6736.96,6736.96,6736.96,6736.96,24408,629,4618,
2006-01-12_13:16,6733.77,6733.77,6733.77,6733.77,29809,843,5839,
2006-01-12_13:17,6734.58,6734.58,6734.58,6734.58,21209,584,3851,
2006-01-12_13:18,6733.97,6733.97,6733.97,6733.97,27464,753,5155,
2006-01-12_13:19,6735.15,6735.15,6735.15,6735.15,22877,623,4257,
2006-01-12_13:20,6735.38,6735.38,6735.38,6735.38,24205,581,4050,
2006-01-12_13:21,6737.57,6737.57,6737.57,6737.57,24833,721,4480,
2006-01-12_13:22,6736.60,6736.60,6736.60,6736.60,21321,517,3599,
2006-01-12_13:23,6735.83,6735.83,6735.83,6735.83,28262,676,5147,
2006-01-12_13:24,6732.61,6732.61,6732.61,6732.61,28479,714,5013,
2006-01-12_13:25,6725.57,6725.57,6725.57,6725.57,28156,720,5470,
2006-01-12_13:26,6725.57,6725.57,6725.57,6725.57,0,0,0,
2006-01-12_13:27,6725.57,6725.57,6725.57,6725.57,0,0,0,
2006-01-12_13:28,6725.57,6725.57,6725.57,6725.57,0,0,0,
2006-01-12_13:29,6725.57,6725.57,6725.57,6725.57,0,0,0,
2006-01-12_13:30,6725.61,6725.61,6725.61,6725.61,261033,7544,36676,
2006-01-13_09:01,6729.58,6729.58,6729.58,6729.58,165452,3063,22707,
2006-01-13_09:02,6728.86,6728.86,6728.86,6728.86,32760,892,5773,
2006-01-13_09:03,6729.31,6729.31,6729.31,6729.31,34804,937,6504,
2006-01-13_09:04,6723.83,6723.83,6723.83,6723.83,31233,919,6045,
2006-01-13_09:05,6720.77,6720.77,6720.77,6720.77,26621,723,4943,
2006-01-13_09:06,6712.42,6712.42,6712.42,6712.42,38895,1086,7006,
2006-01-13_09:07,6702.03,6702.03,6702.03,6702.03,33575,886,6035,
2006-01-13_09:08,6696.74,6696.74,6696.74,6696.74,32868,835,6136,
2006-01-13_09:09,6690.79,6690.79,6690.79,6690.79,33272,950,6126,
2006-01-13_09:10,6688.32,6688.32,6688.32,6688.32,26952,759,4926,
2006-01-13_09:11,6693.61,6693.61,6693.61,6693.61,34726,992,6518,
2006-01-13_09:12,6693.99,6693.99,6693.99,6693.99,24512,674,4925,
2006-01-13_09:13,6697.70,6697.70,6697.70,6697.70,32146,812,5749,
2006-01-13_09:14,6702.98,6702.98,6702.98,6702.98,27954,766,5184,
2006-01-13_09:15,6708.50,6708.50,6708.50,6708.50,21226,579,4307,
2006-01-13_09:16,6713.00,6713.00,6713.00,6713.00,28672,807,5257,
2006-01-13_09:17,6714.26,6714.26,6714.26,6714.26,19615,613,3902,
2006-01-13_09:18,6712.12,6712.12,6712.12,6712.12,22600,692,4503,
2006-01-13_09:19,6711.35,6711.35,6711.35,6711.35,19309,586,3835,
2006-01-13_09:20,6712.12,6712.12,6712.12,6712.12,17289,489,3338,
2006-01-13_09:21,6709.44,6709.44,6709.44,6709.44,18321,518,3754,
2006-01-13_09:22,6710.53,6710.53,6710.53,6710.53,15287,410,2837,
2006-01-13_09:23,6708.64,6708.64,6708.64,6708.64,16425,431,3290,
2006-01-13_09:24,6708.44,6708.44,6708.44,6708.44,13989,359,2667,
2006-01-13_09:25,6707.47,6707.47,6707.47,6707.47,14877,337,2577,
2006-01-13_09:26,6709.41,6709.41,6709.41,6709.41,19421,505,3570,
2006-01-13_09:27,6707.71,6707.71,6707.71,6707.71,15843,376,2832,
2006-01-13_09:28,6710.56,6710.56,6710.56,6710.56,18831,555,3636,
2006-01-13_09:29,6714.61,6714.61,6714.61,6714.61,16559,524,3125,
2006-01-13_09:30,6719.72,6719.72,6719.72,6719.72,19161,635,3240,
2006-01-13_09:31,6719.59,6719.59,6719.59,6719.59,27260,865,4692,
2006-01-13_09:32,6720.81,6720.81,6720.81,6720.81,19170,653,3723,
2006-01-13_09:33,6720.45,6720.45,6720.45,6720.45,21541,656,4183,
2006-01-13_09:34,6720.57,6720.57,6720.57,6720.57,16245,538,3239,
2006-01-13_09:35,6723.37,6723.37,6723.37,6723.37,14499,389,2887,
2006-01-13_09:36,6721.23,6721.23,6721.23,6721.23,20500,563,3798,
2006-01-13_09:37,6721.37,6721.37,6721.37,6721.37,14091,324,2810,
2006-01-13_09:38,6722.43,6722.43,6722.43,6722.43,17302,479,3409,
2006-01-13_09:39,6722.47,6722.47,6722.47,6722.47,15393,423,2917,
2006-01-13_09:40,6720.80,6720.80,6720.80,6720.80,13762,356,2573,
2006-01-13_09:41,6721.92,6721.92,6721.92,6721.92,18264,474,3231,
2006-01-13_09:42,6719.06,6719.06,6719.06,6719.06,10931,308,2101,
2006-01-13_09:43,6716.27,6716.27,6716.27,6716.27,16722,413,2874,
2006-01-13_09:44,6714.30,6714.30,6714.30,6714.30,12979,347,2546,
2006-01-13_09:45,6710.01,6710.01,6710.01,6710.01,13183,360,2556,
2006-01-13_09:46,6707.83,6707.83,6707.83,6707.83,17892,551,3370,
2006-01-13_09:47,6704.95,6704.95,6704.95,6704.95,14383,378,2675,
2006-01-13_09:48,6703.57,6703.57,6703.57,6703.57,17370,422,3235,
2006-01-13_09:49,6701.61,6701.61,6701.61,6701.61,15941,406,2585,
2006-01-13_09:50,6700.63,6700.63,6700.63,6700.63,13254,310,2445,
2006-01-13_09:51,6701.23,6701.23,6701.23,6701.23,18032,509,3318,
2006-01-13_09:52,6701.04,6701.04,6701.04,6701.04,13945,305,2298,
2006-01-13_09:53,6700.96,6700.96,6700.96,6700.96,14096,388,2754,
2006-01-13_09:54,6702.78,6702.78,6702.78,6702.78,13077,300,2213,
2006-01-13_09:55,6701.63,6701.63,6701.63,6701.63,11850,280,2035,
2006-01-13_09:56,6703.82,6703.82,6703.82,6703.82,14907,405,2655,
2006-01-13_09:57,6701.56,6701.56,6701.56,6701.56,10171,229,1902,
2006-01-13_09:58,6702.13,6702.13,6702.13,6702.13,10807,233,2104,
2006-01-13_09:59,6700.42,6700.42,6700.42,6700.42,10097,246,1828,
2006-01-13_10:00,6700.47,6700.47,6700.47,6700.47,9934,209,1643,
2006-01-13_10:01,6701.17,6701.17,6701.17,6701.17,12009,259,2309,
2006-01-13_10:02,6699.72,6699.72,6699.72,6699.72,10421,251,1941,
2006-01-13_10:03,6699.93,6699.93,6699.93,6699.93,10810,254,1920,
2006-01-13_10:04,6699.27,6699.27,6699.27,6699.27,9677,247,1754,
2006-01-13_10:05,6698.07,6698.07,6698.07,6698.07,9335,209,1707,
2006-01-13_10:06,6699.76,6699.76,6699.76,6699.76,12582,304,2294,
2006-01-13_10:07,6697.70,6697.70,6697.70,6697.70,11084,247,1932,
2006-01-13_10:08,6699.96,6699.96,6699.96,6699.96,13410,313,2516,
2006-01-13_10:09,6700.95,6700.95,6700.95,6700.95,11924,250,2178,
2006-01-13_10:10,6701.52,6701.52,6701.52,6701.52,11358,222,1924,
2006-01-13_10:11,6703.22,6703.22,6703.22,6703.22,12581,282,2263,
2006-01-13_10:12,6703.01,6703.01,6703.01,6703.01,8425,201,1602,
2006-01-13_10:13,6705.05,6705.05,6705.05,6705.05,13536,301,2297,
2006-01-13_10:14,6706.71,6706.71,6706.71,6706.71,9440,252,1866,
2006-01-13_10:15,6706.04,6706.04,6706.04,6706.04,8332,190,1598,
2006-01-13_10:16,6708.34,6708.34,6708.34,6708.34,9858,258,1883,
2006-01-13_10:17,6707.73,6707.73,6707.73,6707.73,8389,186,1476,
2006-01-13_10:18,6708.85,6708.85,6708.85,6708.85,11251,276,2125,
2006-01-13_10:19,6709.15,6709.15,6709.15,6709.15,8547,222,1703,
2006-01-13_10:20,6710.67,6710.67,6710.67,6710.67,9293,198,1716,
2006-01-13_10:21,6712.52,6712.52,6712.52,6712.52,12839,276,2229,
2006-01-13_10:22,6713.46,6713.46,6713.46,6713.46,9411,220,1735,
2006-01-13_10:23,6713.14,6713.14,6713.14,6713.14,11632,348,2375,
2006-01-13_10:24,6713.33,6713.33,6713.33,6713.33,10332,240,1934,
2006-01-13_10:25,6714.10,6714.10,6714.10,6714.10,11913,290,1939,
2006-01-13_10:26,6713.05,6713.05,6713.05,6713.05,13843,342,2532,
2006-01-13_10:27,6713.39,6713.39,6713.39,6713.39,10551,214,1792,
2006-01-13_10:28,6713.64,6713.64,6713.64,6713.64,12387,280,2200,
2006-01-13_10:29,6714.00,6714.00,6714.00,6714.00,8712,169,1684,
2006-01-13_10:30,6714.62,6714.62,6714.62,6714.62,10347,205,1653,
2006-01-13_10:31,6714.42,6714.42,6714.42,6714.42,8914,229,1812,
2006-01-13_10:32,6713.02,6713.02,6713.02,6713.02,8348,190,1413,
2006-01-13_10:33,6712.70,6712.70,6712.70,6712.70,10976,253,2074,
2006-01-13_10:34,6713.56,6713.56,6713.56,6713.56,8466,215,1677,
2006-01-13_10:35,6711.64,6711.64,6711.64,6711.64,8715,211,1731,
2006-01-13_10:36,6712.00,6712.00,6712.00,6712.00,10364,306,2133,
2006-01-13_10:37,6712.49,6712.49,6712.49,6712.49,8116,185,1544,
2006-01-13_10:38,6713.77,6713.77,6713.77,6713.77,11176,269,2133,
2006-01-13_10:39,6714.55,6714.55,6714.55,6714.55,8606,237,1670,
2006-01-13_10:40,6714.14,6714.14,6714.14,6714.14,9064,211,1642,
2006-01-13_10:41,6715.54,6715.54,6715.54,6715.54,11231,255,2186,
2006-01-13_10:42,6715.29,6715.29,6715.29,6715.29,9999,199,1858,
2006-01-13_10:43,6716.55,6716.55,6716.55,6716.55,12410,290,2411,
2006-01-13_10:44,6716.87,6716.87,6716.87,6716.87,10117,254,1966,
2006-01-13_10:45,6716.40,6716.40,6716.40,6716.40,8694,215,1674,
2006-01-13_10:46,6717.22,6717.22,6717.22,6717.22,11760,317,2257,
2006-01-13_10:47,6717.52,6717.52,6717.52,6717.52,9708,247,1651,
2006-01-13_10:48,6718.72,6718.72,6718.72,6718.72,12578,313,2198,
2006-01-13_10:49,6718.55,6718.55,6718.55,6718.55,11353,273,1847,
2006-01-13_10:50,6719.06,6719.06,6719.06,6719.06,12366,298,1866,
2006-01-13_10:51,6720.90,6720.90,6720.90,6720.90,17331,492,3064,
2006-01-13_10:52,6723.03,6723.03,6723.03,6723.03,11951,274,2137,
2006-01-13_10:53,6722.22,6722.22,6722.22,6722.22,12607,350,2618,
2006-01-13_10:54,6723.05,6723.05,6723.05,6723.05,12485,290,2214,
2006-01-13_10:55,6722.68,6722.68,6722.68,6722.68,11750,275,2169,
2006-01-13_10:56,6722.23,6722.23,6722.23,6722.23,11384,301,2401,
2006-01-13_10:57,6722.74,6722.74,6722.74,6722.74,8505,218,1723,
2006-01-13_10:58,6724.67,6724.67,6724.67,6724.67,10506,296,2062,
2006-01-13_10:59,6723.28,6723.28,6723.28,6723.28,7691,225,1580,
2006-01-13_11:00,6724.34,6724.34,6724.34,6724.34,7506,174,1509,
2006-01-13_11:01,6720.46,6720.46,6720.46,6720.46,9881,258,1805,
2006-01-13_11:02,6723.94,6723.94,6723.94,6723.94,7881,175,1382,
2006-01-13_11:03,6720.66,6720.66,6720.66,6720.66,9371,225,1806,
2006-01-13_11:04,6721.81,6721.81,6721.81,6721.81,8672,189,1504,
2006-01-13_11:05,6721.62,6721.62,6721.62,6721.62,9842,201,1573,
2006-01-13_11:06,6721.11,6721.11,6721.11,6721.11,10989,253,1952,
2006-01-13_11:07,6719.16,6719.16,6719.16,6719.16,9212,215,1547,
2006-01-13_11:08,6717.41,6717.41,6717.41,6717.41,12382,316,2298,
2006-01-13_11:09,6717.77,6717.77,6717.77,6717.77,15642,354,2187,
2006-01-13_11:10,6717.52,6717.52,6717.52,6717.52,8769,201,1689,
2006-01-13_11:11,6717.08,6717.08,6717.08,6717.08,11721,286,2043,
2006-01-13_11:12,6716.72,6716.72,6716.72,6716.72,8131,171,1462,
2006-01-13_11:13,6714.62,6714.62,6714.62,6714.62,13173,292,2013,
2006-01-13_11:14,6715.13,6715.13,6715.13,6715.13,9307,226,1471,
2006-01-13_11:15,6715.92,6715.92,6715.92,6715.92,11232,298,1679,
2006-01-13_11:16,6715.65,6715.65,6715.65,6715.65,11362,283,1955,
2006-01-13_11:17,6715.87,6715.87,6715.87,6715.87,7153,142,1282,
2006-01-13_11:18,6714.44,6714.44,6714.44,6714.44,9141,239,1708,
2006-01-13_11:19,6716.45,6716.45,6716.45,6716.45,6420,161,1247,
2006-01-13_11:20,6722.61,6722.61,6722.61,6722.61,9638,306,1986,
2006-01-13_11:21,6723.41,6723.41,6723.41,6723.41,9241,329,2051,
2006-01-13_11:22,6724.50,6724.50,6724.50,6724.50,7179,275,1452,
2006-01-13_11:23,6724.64,6724.64,6724.64,6724.64,7846,251,1691,
2006-01-13_11:24,6724.28,6724.28,6724.28,6724.28,7456,284,1627,
2006-01-13_11:25,6727.05,6727.05,6727.05,6727.05,7503,221,1491,
2006-01-13_11:26,6724.85,6724.85,6724.85,6724.85,9983,305,1989,
2006-01-13_11:27,6725.71,6725.71,6725.71,6725.71,8534,226,1578,
2006-01-13_11:28,6723.52,6723.52,6723.52,6723.52,11184,326,2114,
2006-01-13_11:29,6722.61,6722.61,6722.61,6722.61,9253,270,1656,
2006-01-13_11:30,6723.20,6723.20,6723.20,6723.20,9089,328,1631,
2006-01-13_11:31,6722.83,6722.83,6722.83,6722.83,8158,246,1655,
2006-01-13_11:32,6721.93,6721.93,6721.93,6721.93,9903,256,1570,
2006-01-13_11:33,6720.10,6720.10,6720.10,6720.10,12776,292,1911,
2006-01-13_11:34,6718.49,6718.49,6718.49,6718.49,9391,203,1366,
2006-01-13_11:35,6717.11,6717.11,6717.11,6717.11,9941,272,1688,
2006-01-13_11:36,6715.73,6715.73,6715.73,6715.73,10288,311,1967,
2006-01-13_11:37,6713.60,6713.60,6713.60,6713.60,11443,307,1768,
2006-01-13_11:38,6709.33,6709.33,6709.33,6709.33,14799,472,2377,
2006-01-13_11:39,6705.40,6705.40,6705.40,6705.40,12984,396,2234,
2006-01-13_11:40,6705.42,6705.42,6705.42,6705.42,15861,387,2387,
2006-01-13_11:41,6704.79,6704.79,6704.79,6704.79,14725,424,2547,
2006-01-13_11:42,6703.10,6703.10,6703.10,6703.10,11268,235,1811,
2006-01-13_11:43,6701.17,6701.17,6701.17,6701.17,10218,289,2107,
2006-01-13_11:44,6702.64,6702.64,6702.64,6702.64,11519,301,2092,
2006-01-13_11:45,6704.33,6704.33,6704.33,6704.33,11628,262,1823,
2006-01-13_11:46,6709.01,6709.01,6709.01,6709.01,11772,346,2272,
2006-01-13_11:47,6708.66,6708.66,6708.66,6708.66,7220,166,1422,
2006-01-13_11:48,6708.03,6708.03,6708.03,6708.03,9003,226,1630,
2006-01-13_11:49,6707.82,6707.82,6707.82,6707.82,8795,203,1338,
2006-01-13_11:50,6708.09,6708.09,6708.09,6708.09,8703,251,1436,
2006-01-13_11:51,6710.47,6710.47,6710.47,6710.47,9834,280,1557,
2006-01-13_11:52,6707.05,6707.05,6707.05,6707.05,7087,158,1134,
2006-01-13_11:53,6707.16,6707.16,6707.16,6707.16,9502,191,1598,
2006-01-13_11:54,6706.62,6706.62,6706.62,6706.62,9727,173,1455,
2006-01-13_11:55,6707.81,6707.81,6707.81,6707.81,9218,163,1374,
2006-01-13_11:56,6705.95,6705.95,6705.95,6705.95,11067,202,1838,
2006-01-13_11:57,6705.22,6705.22,6705.22,6705.22,8691,179,1347,
2006-01-13_11:58,6703.54,6703.54,6703.54,6703.54,10584,230,1765,
2006-01-13_11:59,6702.95,6702.95,6702.95,6702.95,8731,212,1557,
2006-01-13_12:00,6702.18,6702.18,6702.18,6702.18,12989,284,1650,
2006-01-13_12:01,6702.99,6702.99,6702.99,6702.99,10791,291,1886,
2006-01-13_12:02,6699.47,6699.47,6699.47,6699.47,8290,183,1398,
2006-01-13_12:03,6697.30,6697.30,6697.30,6697.30,12431,276,2270,
2006-01-13_12:04,6695.99,6695.99,6695.99,6695.99,11659,313,2058,
2006-01-13_12:05,6694.00,6694.00,6694.00,6694.00,11407,332,2151,
2006-01-13_12:06,6691.62,6691.62,6691.62,6691.62,13472,426,2485,
2006-01-13_12:07,6690.38,6690.38,6690.38,6690.38,11314,230,1968,
2006-01-13_12:08,6688.41,6688.41,6688.41,6688.41,14928,364,2717,
2006-01-13_12:09,6690.29,6690.29,6690.29,6690.29,10679,285,2209,
2006-01-13_12:10,6689.90,6689.90,6689.90,6689.90,16205,364,2284,
2006-01-13_12:11,6690.42,6690.42,6690.42,6690.42,13876,324,2321,
2006-01-13_12:12,6691.11,6691.11,6691.11,6691.11,8259,196,1538,
2006-01-13_12:13,6692.85,6692.85,6692.85,6692.85,11939,297,2144,
2006-01-13_12:14,6694.41,6694.41,6694.41,6694.41,8640,258,1581,
2006-01-13_12:15,6692.53,6692.53,6692.53,6692.53,7923,194,1557,
2006-01-13_12:16,6694.47,6694.47,6694.47,6694.47,8722,232,1652,
2006-01-13_12:17,6694.25,6694.25,6694.25,6694.25,7309,187,1440,
2006-01-13_12:18,6694.80,6694.80,6694.80,6694.80,8447,203,1698,
2006-01-13_12:19,6693.68,6693.68,6693.68,6693.68,6910,158,1243,
2006-01-13_12:20,6695.57,6695.57,6695.57,6695.57,6250,139,1218,
2006-01-13_12:21,6693.75,6693.75,6693.75,6693.75,7874,219,1517,
2006-01-13_12:22,6694.44,6694.44,6694.44,6694.44,7111,158,1199,
2006-01-13_12:23,6693.87,6693.87,6693.87,6693.87,9293,215,1718,
2006-01-13_12:24,6693.97,6693.97,6693.97,6693.97,6675,189,1314,
2006-01-13_12:25,6693.71,6693.71,6693.71,6693.71,7498,207,1371,
2006-01-13_12:26,6694.01,6694.01,6694.01,6694.01,9504,207,1689,
2006-01-13_12:27,6692.47,6692.47,6692.47,6692.47,8411,249,1623,
2006-01-13_12:28,6691.56,6691.56,6691.56,6691.56,9010,298,1832,
2006-01-13_12:29,6692.13,6692.13,6692.13,6692.13,7618,229,1606,
2006-01-13_12:30,6691.50,6691.50,6691.50,6691.50,8477,226,1682,
2006-01-13_12:31,6690.78,6690.78,6690.78,6690.78,9546,306,1957,
2006-01-13_12:32,6690.37,6690.37,6690.37,6690.37,13581,334,1925,
2006-01-13_12:33,6689.98,6689.98,6689.98,6689.98,12603,316,2056,
2006-01-13_12:34,6691.36,6691.36,6691.36,6691.36,9274,263,1689,
2006-01-13_12:35,6690.27,6690.27,6690.27,6690.27,8327,212,1655,
2006-01-13_12:36,6687.05,6687.05,6687.05,6687.05,10278,259,1966,
2006-01-13_12:37,6687.46,6687.46,6687.46,6687.46,8938,205,1684,
2006-01-13_12:38,6686.71,6686.71,6686.71,6686.71,12582,308,2594,
2006-01-13_12:39,6686.26,6686.26,6686.26,6686.26,10599,277,2068,
2006-01-13_12:40,6684.39,6684.39,6684.39,6684.39,11831,281,2294,
2006-01-13_12:41,6682.10,6682.10,6682.10,6682.10,13974,373,2596,
2006-01-13_12:42,6679.56,6679.56,6679.56,6679.56,12367,335,2415,
2006-01-13_12:43,6677.68,6677.68,6677.68,6677.68,16964,456,3177,
2006-01-13_12:44,6675.34,6675.34,6675.34,6675.34,15299,402,2942,
2006-01-13_12:45,6673.72,6673.72,6673.72,6673.72,15516,375,2953,
2006-01-13_12:46,6672.45,6672.45,6672.45,6672.45,21143,556,3954,
2006-01-13_12:47,6671.34,6671.34,6671.34,6671.34,14233,365,2872,
2006-01-13_12:48,6669.64,6669.64,6669.64,6669.64,18143,475,3547,
2006-01-13_12:49,6673.11,6673.11,6673.11,6673.11,15937,403,2740,
2006-01-13_12:50,6672.05,6672.05,6672.05,6672.05,14119,339,2761,
2006-01-13_12:51,6674.78,6674.78,6674.78,6674.78,15276,379,2853,
2006-01-13_12:52,6676.85,6676.85,6676.85,6676.85,12363,284,2200,
2006-01-13_12:53,6677.46,6677.46,6677.46,6677.46,12709,320,2571,
2006-01-13_12:54,6680.53,6680.53,6680.53,6680.53,9102,251,1838,
2006-01-13_12:55,6680.20,6680.20,6680.20,6680.20,10103,249,1945,
2006-01-13_12:56,6682.20,6682.20,6682.20,6682.20,11540,290,2170,
2006-01-13_12:57,6681.70,6681.70,6681.70,6681.70,9386,204,1632,
2006-01-13_12:58,6682.93,6682.93,6682.93,6682.93,10653,262,2044,
2006-01-13_12:59,6681.50,6681.50,6681.50,6681.50,8537,204,1597,
2006-01-13_13:00,6681.79,6681.79,6681.79,6681.79,8657,200,1700,
2006-01-13_13:01,6681.86,6681.86,6681.86,6681.86,11135,277,2032,
2006-01-13_13:02,6684.62,6684.62,6684.62,6684.62,8270,174,1604,
2006-01-13_13:03,6681.49,6681.49,6681.49,6681.49,11233,255,2035,
2006-01-13_13:04,6681.33,6681.33,6681.33,6681.33,10749,249,1837,
2006-01-13_13:05,6680.17,6680.17,6680.17,6680.17,10032,225,1935,
2006-01-13_13:06,6681.24,6681.24,6681.24,6681.24,14286,308,2374,
2006-01-13_13:07,6680.85,6680.85,6680.85,6680.85,10440,225,1783,
2006-01-13_13:08,6681.59,6681.59,6681.59,6681.59,11901,292,2334,
2006-01-13_13:09,6679.92,6679.92,6679.92,6679.92,11889,271,1966,
2006-01-13_13:10,6678.27,6678.27,6678.27,6678.27,12192,264,2181,
2006-01-13_13:11,6680.69,6680.69,6680.69,6680.69,14283,335,2505,
2006-01-13_13:12,6682.79,6682.79,6682.79,6682.79,11979,286,2234,
2006-01-13_13:13,6683.40,6683.40,6683.40,6683.40,13691,324,2499,
2006-01-13_13:14,6682.33,6682.33,6682.33,6682.33,11672,290,2189,
2006-01-13_13:15,6683.35,6683.35,6683.35,6683.35,13960,317,2463,
2006-01-13_13:16,6683.97,6683.97,6683.97,6683.97,15042,452,2877,
2006-01-13_13:17,6689.09,6689.09,6689.09,6689.09,13316,369,2723,
2006-01-13_13:18,6692.53,6692.53,6692.53,6692.53,18441,506,3309,
2006-01-13_13:19,6691.26,6691.26,6691.26,6691.26,15897,470,3298,
2006-01-13_13:20,6691.20,6691.20,6691.20,6691.20,18030,519,3095,
2006-01-13_13:21,6693.54,6693.54,6693.54,6693.54,20592,556,3753,
2006-01-13_13:22,6691.14,6691.14,6691.14,6691.14,15500,429,2967,
2006-01-13_13:23,6689.91,6689.91,6689.91,6689.91,22925,548,4091,
2006-01-13_13:24,6688.20,6688.20,6688.20,6688.20,20907,564,4113,
2006-01-13_13:25,6685.67,6685.67,6685.67,6685.67,22651,520,4020,
2006-01-13_13:26,6685.67,6685.67,6685.67,6685.67,0,0,0,
2006-01-13_13:27,6685.67,6685.67,6685.67,6685.67,0,0,0,
2006-01-13_13:28,6685.67,6685.67,6685.67,6685.67,0,0,0,
2006-01-13_13:29,6685.67,6685.67,6685.67,6685.67,0,0,0,
2006-01-13_13:30,6682.35,6682.35,6682.35,6682.35,188050,5357,33412,
2006-01-16_09:01,6680.88,6680.88,6680.88,6680.88,85612,1998,16184,
2006-01-16_09:02,6683.45,6683.45,6683.45,6683.45,19683,425,3578,
2006-01-16_09:03,6685.49,6685.49,6685.49,6685.49,23212,559,4446,
2006-01-16_09:04,6687.01,6687.01,6687.01,6687.01,21668,576,4295,
2006-01-16_09:05,6687.33,6687.33,6687.33,6687.33,19364,454,3485,
2006-01-16_09:06,6685.26,6685.26,6685.26,6685.26,23930,631,4612,
2006-01-16_09:07,6680.15,6680.15,6680.15,6680.15,19121,505,3690,
2006-01-16_09:08,6672.79,6672.79,6672.79,6672.79,22723,524,4176,
2006-01-16_09:09,6668.00,6668.00,6668.00,6668.00,19828,575,3949,
2006-01-16_09:10,6665.99,6665.99,6665.99,6665.99,17539,426,3483,
2006-01-16_09:11,6665.15,6665.15,6665.15,6665.15,23589,587,4308,
2006-01-16_09:12,6664.80,6664.80,6664.80,6664.80,14368,369,2737,
2006-01-16_09:13,6666.52,6666.52,6666.52,6666.52,18595,579,3579,
2006-01-16_09:14,6670.34,6670.34,6670.34,6670.34,15803,549,3160,
2006-01-16_09:15,6671.30,6671.30,6671.30,6671.30,15664,432,2879,
2006-01-16_09:16,6674.01,6674.01,6674.01,6674.01,20816,607,3967,
2006-01-16_09:17,6677.56,6677.56,6677.56,6677.56,15416,466,2893,
2006-01-16_09:18,6678.03,6678.03,6678.03,6678.03,17923,544,3708,
2006-01-16_09:19,6680.13,6680.13,6680.13,6680.13,14990,443,2989,
2006-01-16_09:20,6680.99,6680.99,6680.99,6680.99,14126,360,2708,
2006-01-16_09:21,6682.59,6682.59,6682.59,6682.59,16433,501,3552,
2006-01-16_09:22,6682.45,6682.45,6682.45,6682.45,13036,344,2659,
2006-01-16_09:23,6685.49,6685.49,6685.49,6685.49,15732,511,3085,
2006-01-16_09:24,6687.49,6687.49,6687.49,6687.49,13072,448,2868,
2006-01-16_09:25,6689.17,6689.17,6689.17,6689.17,11549,359,2395,
2006-01-16_09:26,6691.20,6691.20,6691.20,6691.20,18172,556,3549,
2006-01-16_09:27,6693.95,6693.95,6693.95,6693.95,16608,420,2868,
2006-01-16_09:28,6695.35,6695.35,6695.35,6695.35,17117,505,3454,
2006-01-16_09:29,6694.71,6694.71,6694.71,6694.71,15357,426,3029,
2006-01-16_09:30,6696.45,6696.45,6696.45,6696.45,14740,446,2730,
2006-01-16_09:31,6694.76,6694.76,6694.76,6694.76,15453,534,3398,
2006-01-16_09:32,6692.50,6692.50,6692.50,6692.50,12630,365,2581,
2006-01-16_09:33,6694.11,6694.11,6694.11,6694.11,13440,344,2929,
2006-01-16_09:34,6693.95,6693.95,6693.95,6693.95,13082,360,2533,
2006-01-16_09:35,6694.14,6694.14,6694.14,6694.14,11542,306,2219,
2006-01-16_09:36,6696.48,6696.48,6696.48,6696.48,13585,406,2762,
2006-01-16_09:37,6695.42,6695.42,6695.42,6695.42,12552,358,2282,
2006-01-16_09:38,6699.08,6699.08,6699.08,6699.08,15181,462,2840,
2006-01-16_09:39,6701.51,6701.51,6701.51,6701.51,11726,380,2351,
2006-01-16_09:40,6704.94,6704.94,6704.94,6704.94,10963,354,2415,
2006-01-16_09:41,6708.89,6708.89,6708.89,6708.89,14436,612,3195,
2006-01-16_09:42,6712.14,6712.14,6712.14,6712.14,12922,453,2533,
2006-01-16_09:43,6717.67,6717.67,6717.67,6717.67,16577,621,3546,
2006-01-16_09:44,6715.54,6715.54,6715.54,6715.54,15960,595,3378,
2006-01-16_09:45,6714.96,6714.96,6714.96,6714.96,13646,460,2848,
2006-01-16_09:46,6712.89,6712.89,6712.89,6712.89,17932,619,3568,
2006-01-16_09:47,6713.03,6713.03,6713.03,6713.03,11306,295,2254,
2006-01-16_09:48,6712.13,6712.13,6712.13,6712.13,12240,353,2456,
2006-01-16_09:49,6713.77,6713.77,6713.77,6713.77,11037,347,2274,
2006-01-16_09:50,6710.99,6710.99,6710.99,6710.99,10555,259,2057,
2006-01-16_09:51,6712.29,6712.29,6712.29,6712.29,9663,322,2178,
2006-01-16_09:52,6714.62,6714.62,6714.62,6714.62,8745,275,1792,
2006-01-16_09:53,6717.98,6717.98,6717.98,6717.98,10657,503,2292,
2006-01-16_09:54,6721.82,6721.82,6721.82,6721.82,11038,398,2180,
2006-01-16_09:55,6717.71,6717.71,6717.71,6717.71,10485,379,2054,
2006-01-16_09:56,6716.79,6716.79,6716.79,6716.79,12105,430,2664,
2006-01-16_09:57,6714.53,6714.53,6714.53,6714.53,8747,233,1726,
2006-01-16_09:58,6711.94,6711.94,6711.94,6711.94,11064,310,2322,
2006-01-16_09:59,6710.03,6710.03,6710.03,6710.03,9943,286,1979,
2006-01-16_10:00,6709.66,6709.66,6709.66,6709.66,10247,287,1995,
2006-01-16_10:01,6704.47,6704.47,6704.47,6704.47,15326,480,2701,
2006-01-16_10:02,6704.42,6704.42,6704.42,6704.42,10476,300,1958,
2006-01-16_10:03,6701.69,6701.69,6701.69,6701.69,12418,339,2517,
2006-01-16_10:04,6702.81,6702.81,6702.81,6702.81,11581,283,2075,
2006-01-16_10:05,6701.96,6701.96,6701.96,6701.96,9540,251,1904,
2006-01-16_10:06,6700.92,6700.92,6700.92,6700.92,11395,298,2088,
2006-01-16_10:07,6699.88,6699.88,6699.88,6699.88,7576,173,1528,
2006-01-16_10:08,6699.63,6699.63,6699.63,6699.63,10669,245,2038,
2006-01-16_10:09,6701.14,6701.14,6701.14,6701.14,9746,246,1706,
2006-01-16_10:10,6701.54,6701.54,6701.54,6701.54,8958,230,1567,
2006-01-16_10:11,6698.10,6698.10,6698.10,6698.10,10199,266,1937,
2006-01-16_10:12,6697.24,6697.24,6697.24,6697.24,7250,169,1421,
2006-01-16_10:13,6698.73,6698.73,6698.73,6698.73,9104,212,1711,
2006-01-16_10:14,6697.35,6697.35,6697.35,6697.35,8281,186,1481,
2006-01-16_10:15,6698.26,6698.26,6698.26,6698.26,7228,193,1398,
2006-01-16_10:16,6697.88,6697.88,6697.88,6697.88,9952,258,1764,
2006-01-16_10:17,6697.28,6697.28,6697.28,6697.28,7192,172,1334,
2006-01-16_10:18,6695.27,6695.27,6695.27,6695.27,8916,211,1657,
2006-01-16_10:19,6694.29,6694.29,6694.29,6694.29,9715,253,1704,
2006-01-16_10:20,6692.88,6692.88,6692.88,6692.88,9820,231,1781,
2006-01-16_10:21,6692.88,6692.88,6692.88,6692.88,10285,276,2102,
2006-01-16_10:22,6692.88,6692.88,6692.88,6692.88,8539,213,1637,
2006-01-16_10:23,6693.21,6693.21,6693.21,6693.21,9889,275,1888,
2006-01-16_10:24,6694.92,6694.92,6694.92,6694.92,7863,208,1578,
2006-01-16_10:25,6695.29,6695.29,6695.29,6695.29,8918,272,1828,
2006-01-16_10:26,6698.12,6698.12,6698.12,6698.12,9675,285,2071,
2006-01-16_10:27,6698.85,6698.85,6698.85,6698.85,6356,185,1314,
2006-01-16_10:28,6701.29,6701.29,6701.29,6701.29,8841,273,1744,
2006-01-16_10:29,6701.00,6701.00,6701.00,6701.00,6963,209,1457,
2006-01-16_10:30,6701.86,6701.86,6701.86,6701.86,6757,189,1295,
2006-01-16_10:31,6704.24,6704.24,6704.24,6704.24,10290,308,1933,
2006-01-16_10:32,6706.61,6706.61,6706.61,6706.61,7835,209,1433,
2006-01-16_10:33,6708.03,6708.03,6708.03,6708.03,9478,296,1863,
2006-01-16_10:34,6707.74,6707.74,6707.74,6707.74,9384,281,1800,
2006-01-16_10:35,6710.70,6710.70,6710.70,6710.70,11114,325,1977,
2006-01-16_10:36,6708.63,6708.63,6708.63,6708.63,10811,413,2251,
2006-01-16_10:37,6706.71,6706.71,6706.71,6706.71,7736,216,1459,
2006-01-16_10:38,6707.77,6707.77,6707.77,6707.77,7929,224,1639,
2006-01-16_10:39,6706.20,6706.20,6706.20,6706.20,7355,196,1334,
2006-01-16_10:40,6705.80,6705.80,6705.80,6705.80,7627,193,1357,
2006-01-16_10:41,6706.01,6706.01,6706.01,6706.01,7805,204,1547,
2006-01-16_10:42,6705.04,6705.04,6705.04,6705.04,7469,156,1244,
2006-01-16_10:43,6703.90,6703.90,6703.90,6703.90,9317,235,1583,
2006-01-16_10:44,6704.03,6704.03,6704.03,6704.03,7083,177,1315,
2006-01-16_10:45,6702.65,6702.65,6702.65,6702.65,8434,207,1450,
2006-01-16_10:46,6702.28,6702.28,6702.28,6702.28,11196,308,2040,
2006-01-16_10:47,6701.08,6701.08,6701.08,6701.08,8288,190,1425,
2006-01-16_10:48,6700.54,6700.54,6700.54,6700.54,10774,294,1834,
2006-01-16_10:49,6699.49,6699.49,6699.49,6699.49,9525,233,1696,
2006-01-16_10:50,6700.59,6700.59,6700.59,6700.59,7600,204,1528,
2006-01-16_10:51,6701.47,6701.47,6701.47,6701.47,11080,281,2002,
2006-01-16_10:52,6700.67,6700.67,6700.67,6700.67,6890,146,1252,
2006-01-16_10:53,6699.18,6699.18,6699.18,6699.18,8522,226,1651,
2006-01-16_10:54,6700.88,6700.88,6700.88,6700.88,7748,161,1419,
2006-01-16_10:55,6700.07,6700.07,6700.07,6700.07,8594,211,1357,
2006-01-16_10:56,6702.55,6702.55,6702.55,6702.55,8218,224,1534,
2006-01-16_10:57,6702.27,6702.27,6702.27,6702.27,7500,182,1373,
2006-01-16_10:58,6701.51,6701.51,6701.51,6701.51,9421,223,1676,
2006-01-16_10:59,6702.20,6702.20,6702.20,6702.20,6947,136,1153,
2006-01-16_11:00,6701.69,6701.69,6701.69,6701.69,9386,203,1391,
2006-01-16_11:01,6701.90,6701.90,6701.90,6701.90,9498,291,1836,
2006-01-16_11:02,6702.12,6702.12,6702.12,6702.12,7786,172,1414,
2006-01-16_11:03,6701.36,6701.36,6701.36,6701.36,9274,247,1917,
2006-01-16_11:04,6701.92,6701.92,6701.92,6701.92,9408,213,1560,
2006-01-16_11:05,6701.85,6701.85,6701.85,6701.85,8269,195,1534,
2006-01-16_11:06,6701.32,6701.32,6701.32,6701.32,8065,223,1625,
2006-01-16_11:07,6701.02,6701.02,6701.02,6701.02,6871,163,1215,
2006-01-16_11:08,6702.25,6702.25,6702.25,6702.25,9304,266,1780,
2006-01-16_11:09,6700.99,6700.99,6700.99,6700.99,7653,211,1507,
2006-01-16_11:10,6700.99,6700.99,6700.99,6700.99,7682,191,1342,
2006-01-16_11:11,6700.14,6700.14,6700.14,6700.14,7656,214,1476,
2006-01-16_11:12,6696.14,6696.14,6696.14,6696.14,8451,278,1382,
2006-01-16_11:13,6697.43,6697.43,6697.43,6697.43,8497,248,1579,
2006-01-16_11:14,6695.95,6695.95,6695.95,6695.95,7675,197,1410,
2006-01-16_11:15,6695.75,6695.75,6695.75,6695.75,6567,182,1350,
2006-01-16_11:16,6695.28,6695.28,6695.28,6695.28,9720,237,1563,
2006-01-16_11:17,6693.88,6693.88,6693.88,6693.88,6366,162,1212,
2006-01-16_11:18,6692.33,6692.33,6692.33,6692.33,8054,214,1628,
2006-01-16_11:19,6692.63,6692.63,6692.63,6692.63,9205,191,1454,
2006-01-16_11:20,6690.92,6690.92,6690.92,6690.92,8626,230,1613,
2006-01-16_11:21,6689.99,6689.99,6689.99,6689.99,10539,257,1794,
2006-01-16_11:22,6689.95,6689.95,6689.95,6689.95,8244,189,1506,
2006-01-16_11:23,6691.38,6691.38,6691.38,6691.38,10621,308,2099,
2006-01-16_11:24,6691.46,6691.46,6691.46,6691.46,8283,218,1432,
2006-01-16_11:25,6689.83,6689.83,6689.83,6689.83,8483,210,1466,
2006-01-16_11:26,6690.96,6690.96,6690.96,6690.96,9657,255,1770,
2006-01-16_11:27,6691.66,6691.66,6691.66,6691.66,6725,204,1321,
2006-01-16_11:28,6692.45,6692.45,6692.45,6692.45,8898,237,1656,
2006-01-16_11:29,6691.40,6691.40,6691.40,6691.40,5584,124,1183,
2006-01-16_11:30,6693.89,6693.89,6693.89,6693.89,7649,132,1263,
2006-01-16_11:31,6694.94,6694.94,6694.94,6694.94,7317,190,1364,
2006-01-16_11:32,6694.97,6694.97,6694.97,6694.97,5796,131,1070,
2006-01-16_11:33,6696.52,6696.52,6696.52,6696.52,9614,231,1680,
2006-01-16_11:34,6697.56,6697.56,6697.56,6697.56,6575,181,1257,
2006-01-16_11:35,6698.42,6698.42,6698.42,6698.42,7118,175,1339,
2006-01-16_11:36,6701.10,6701.10,6701.10,6701.10,8839,236,1814,
2006-01-16_11:37,6701.19,6701.19,6701.19,6701.19,7917,207,1454,
2006-01-16_11:38,6701.41,6701.41,6701.41,6701.41,11423,359,2295,
2006-01-16_11:39,6703.33,6703.33,6703.33,6703.33,9664,310,1974,
2006-01-16_11:40,6706.01,6706.01,6706.01,6706.01,7925,246,1687,
2006-01-16_11:41,6703.15,6703.15,6703.15,6703.15,9694,284,1979,
2006-01-16_11:42,6704.04,6704.04,6704.04,6704.04,6712,203,1286,
2006-01-16_11:43,6702.83,6702.83,6702.83,6702.83,9988,323,1789,
2006-01-16_11:44,6701.29,6701.29,6701.29,6701.29,6347,179,1207,
2006-01-16_11:45,6703.78,6703.78,6703.78,6703.78,6692,206,1349,
2006-01-16_11:46,6702.42,6702.42,6702.42,6702.42,7908,269,1484,
2006-01-16_11:47,6704.29,6704.29,6704.29,6704.29,7009,199,1304,
2006-01-16_11:48,6704.79,6704.79,6704.79,6704.79,8794,245,1642,
2006-01-16_11:49,6704.38,6704.38,6704.38,6704.38,6598,207,1185,
2006-01-16_11:50,6705.05,6705.05,6705.05,6705.05,7412,220,1297,
2006-01-16_11:51,6704.29,6704.29,6704.29,6704.29,8654,263,1546,
2006-01-16_11:52,6705.12,6705.12,6705.12,6705.12,6065,151,1229,
2006-01-16_11:53,6706.37,6706.37,6706.37,6706.37,8907,185,1503,
2006-01-16_11:54,6706.49,6706.49,6706.49,6706.49,6178,145,1160,
2006-01-16_11:55,6706.66,6706.66,6706.66,6706.66,6968,225,1374,
2006-01-16_11:56,6707.54,6707.54,6707.54,6707.54,7138,194,1377,
2006-01-16_11:57,6709.17,6709.17,6709.17,6709.17,6290,128,1067,
2006-01-16_11:58,6710.71,6710.71,6710.71,6710.71,11070,302,1790,
2006-01-16_11:59,6712.60,6712.60,6712.60,6712.60,8023,221,1404,
2006-01-16_12:00,6712.72,6712.72,6712.72,6712.72,6541,231,1333,
2006-01-16_12:01,6713.82,6713.82,6713.82,6713.82,7404,254,1537,
2006-01-16_12:02,6714.81,6714.81,6714.81,6714.81,8647,258,1456,
2006-01-16_12:03,6715.66,6715.66,6715.66,6715.66,9291,290,1735,
2006-01-16_12:04,6717.34,6717.34,6717.34,6717.34,7589,206,1303,
2006-01-16_12:05,6717.76,6717.76,6717.76,6717.76,6742,211,1281,
2006-01-16_12:06,6721.92,6721.92,6721.92,6721.92,11783,383,1911,
2006-01-16_12:07,6722.96,6722.96,6722.96,6722.96,9106,284,1588,
2006-01-16_12:08,6720.10,6720.10,6720.10,6720.10,8971,309,1721,
2006-01-16_12:09,6718.04,6718.04,6718.04,6718.04,7611,253,1449,
2006-01-16_12:10,6719.43,6719.43,6719.43,6719.43,6876,243,1398,
2006-01-16_12:11,6717.91,6717.91,6717.91,6717.91,7377,250,1578,
2006-01-16_12:12,6716.97,6716.97,6716.97,6716.97,5790,132,1129,
2006-01-16_12:13,6713.65,6713.65,6713.65,6713.65,7054,196,1458,
2006-01-16_12:14,6713.47,6713.47,6713.47,6713.47,5742,160,1132,
2006-01-16_12:15,6711.45,6711.45,6711.45,6711.45,7200,188,1261,
2006-01-16_12:16,6712.15,6712.15,6712.15,6712.15,7423,227,1416,
2006-01-16_12:17,6710.64,6710.64,6710.64,6710.64,7428,196,1258,
2006-01-16_12:18,6710.50,6710.50,6710.50,6710.50,8275,251,1527,
2006-01-16_12:19,6708.02,6708.02,6708.02,6708.02,6281,184,1213,
2006-01-16_12:20,6708.02,6708.02,6708.02,6708.02,6467,210,1380,
2006-01-16_12:21,6705.34,6705.34,6705.34,6705.34,7563,243,1567,
2006-01-16_12:22,6707.90,6707.90,6707.90,6707.90,7168,184,1217,
2006-01-16_12:23,6707.78,6707.78,6707.78,6707.78,10059,255,1665,
2006-01-16_12:24,6708.73,6708.73,6708.73,6708.73,6349,212,1206,
2006-01-16_12:25,6708.20,6708.20,6708.20,6708.20,6722,180,1291,
2006-01-16_12:26,6709.25,6709.25,6709.25,6709.25,7885,236,1573,
2006-01-16_12:27,6709.63,6709.63,6709.63,6709.63,8720,222,1494,
2006-01-16_12:28,6713.41,6713.41,6713.41,6713.41,11284,322,2156,
2006-01-16_12:29,6716.38,6716.38,6716.38,6716.38,10154,267,1943,
2006-01-16_12:30,6718.40,6718.40,6718.40,6718.40,12488,352,2283,
2006-01-16_12:31,6718.46,6718.46,6718.46,6718.46,10288,291,2102,
2006-01-16_12:32,6718.35,6718.35,6718.35,6718.35,8147,197,1480,
2006-01-16_12:33,6718.65,6718.65,6718.65,6718.65,9318,331,2031,
2006-01-16_12:34,6721.21,6721.21,6721.21,6721.21,7402,281,1512,
2006-01-16_12:35,6722.48,6722.48,6722.48,6722.48,8042,305,1672,
2006-01-16_12:36,6725.18,6725.18,6725.18,6725.18,9483,391,1886,
2006-01-16_12:37,6724.84,6724.84,6724.84,6724.84,9333,318,1864,
2006-01-16_12:38,6725.05,6725.05,6725.05,6725.05,11269,585,2530,
2006-01-16_12:39,6725.99,6725.99,6725.99,6725.99,10799,523,2377,
2006-01-16_12:40,6726.32,6726.32,6726.32,6726.32,11116,318,2014,
2006-01-16_12:41,6724.55,6724.55,6724.55,6724.55,9341,320,1990,
2006-01-16_12:42,6726.11,6726.11,6726.11,6726.11,11426,334,1857,
2006-01-16_12:43,6722.35,6722.35,6722.35,6722.35,13475,424,2500,
2006-01-16_12:44,6722.67,6722.67,6722.67,6722.67,9284,281,1884,
2006-01-16_12:45,6722.56,6722.56,6722.56,6722.56,10250,347,1976,
2006-01-16_12:46,6723.00,6723.00,6723.00,6723.00,12434,404,2401,
2006-01-16_12:47,6721.94,6721.94,6721.94,6721.94,9678,278,1747,
2006-01-16_12:48,6723.40,6723.40,6723.40,6723.40,9688,281,2058,
2006-01-16_12:49,6720.95,6720.95,6720.95,6720.95,7502,224,1589,
2006-01-16_12:50,6722.63,6722.63,6722.63,6722.63,8175,220,1594,
2006-01-16_12:51,6723.57,6723.57,6723.57,6723.57,9382,285,1896,
2006-01-16_12:52,6723.31,6723.31,6723.31,6723.31,8448,271,1723,
2006-01-16_12:53,6725.02,6725.02,6725.02,6725.02,16433,458,3010,
2006-01-16_12:54,6726.29,6726.29,6726.29,6726.29,11114,309,2086,
2006-01-16_12:55,6726.33,6726.33,6726.33,6726.33,14182,385,2518,
2006-01-16_12:56,6729.90,6729.90,6729.90,6729.90,12136,344,2641,
2006-01-16_12:57,6728.57,6728.57,6728.57,6728.57,9505,271,1797,
2006-01-16_12:58,6728.70,6728.70,6728.70,6728.70,11839,357,2305,
2006-01-16_12:59,6729.66,6729.66,6729.66,6729.66,9875,262,1908,
2006-01-16_13:00,6730.25,6730.25,6730.25,6730.25,11843,349,2255,
2006-01-16_13:01,6730.56,6730.56,6730.56,6730.56,11893,349,2360,
2006-01-16_13:02,6727.66,6727.66,6727.66,6727.66,10530,316,2190,
2006-01-16_13:03,6728.24,6728.24,6728.24,6728.24,12359,361,2632,
2006-01-16_13:04,6730.93,6730.93,6730.93,6730.93,11649,316,2144,
2006-01-16_13:05,6726.12,6726.12,6726.12,6726.12,12604,375,2389,
2006-01-16_13:06,6725.96,6725.96,6725.96,6725.96,12376,352,2522,
2006-01-16_13:07,6723.12,6723.12,6723.12,6723.12,11284,312,2164,
2006-01-16_13:08,6723.00,6723.00,6723.00,6723.00,12296,344,2546,
2006-01-16_13:09,6723.62,6723.62,6723.62,6723.62,10409,280,1986,
2006-01-16_13:10,6723.06,6723.06,6723.06,6723.06,10655,296,2077,
2006-01-16_13:11,6722.18,6722.18,6722.18,6722.18,11544,361,2408,
2006-01-16_13:12,6722.87,6722.87,6722.87,6722.87,10114,297,1983,
2006-01-16_13:13,6723.63,6723.63,6723.63,6723.63,12974,327,2558,
2006-01-16_13:14,6723.38,6723.38,6723.38,6723.38,10821,282,2156,
2006-01-16_13:15,6722.85,6722.85,6722.85,6722.85,13219,345,2483,
2006-01-16_13:16,6725.45,6725.45,6725.45,6725.45,15474,552,3373,
2006-01-16_13:17,6727.94,6727.94,6727.94,6727.94,13331,449,2709,
2006-01-16_13:18,6729.02,6729.02,6729.02,6729.02,21870,619,3895,
2006-01-16_13:19,6729.04,6729.04,6729.04,6729.04,17902,576,3493,
2006-01-16_13:20,6729.13,6729.13,6729.13,6729.13,19745,561,3482,
2006-01-16_13:21,6733.52,6733.52,6733.52,6733.52,23562,760,4298,
2006-01-16_13:22,6730.38,6730.38,6730.38,6730.38,19720,717,3653,
2006-01-16_13:23,6729.47,6729.47,6729.47,6729.47,21871,727,4850,
2006-01-16_13:24,6728.15,6728.15,6728.15,6728.15,20346,610,4233,
2006-01-16_13:25,6727.15,6727.15,6727.15,6727.15,21666,675,4415,
2006-01-16_13:26,6727.16,6727.16,6727.16,6727.16,0,0,0,
2006-01-16_13:27,6727.16,6727.16,6727.16,6727.16,0,0,0,
2006-01-16_13:28,6727.16,6727.16,6727.16,6727.16,0,0,0,
2006-01-16_13:29,6727.16,6727.16,6727.16,6727.16,0,0,0,
2006-01-16_13:30,6724.18,6724.18,6724.18,6724.18,158439,4977,30713,
2006-01-17_09:01,6752.24,6752.24,6752.24,6752.24,123610,3756,21381,
2006-01-17_09:02,6759.68,6759.68,6759.68,6759.68,27474,1011,5653,
2006-01-17_09:03,6763.30,6763.30,6763.30,6763.30,36390,1358,7266,
2006-01-17_09:04,6763.15,6763.15,6763.15,6763.15,38262,1397,7394,
2006-01-17_09:05,6761.23,6761.23,6761.23,6761.23,29589,1096,5766,
2006-01-17_09:06,6758.27,6758.27,6758.27,6758.27,39891,1310,7469,
2006-01-17_09:07,6755.55,6755.55,6755.55,6755.55,23596,798,4859,
2006-01-17_09:08,6757.64,6757.64,6757.64,6757.64,27066,892,5660,
2006-01-17_09:09,6759.18,6759.18,6759.18,6759.18,31150,1279,6517,
2006-01-17_09:10,6766.64,6766.64,6766.64,6766.64,29911,1117,5640,
2006-01-17_09:11,6765.89,6765.89,6765.89,6765.89,34833,1378,6813,
2006-01-17_09:12,6768.76,6768.76,6768.76,6768.76,32725,980,4924,
2006-01-17_09:13,6769.40,6769.40,6769.40,6769.40,28286,918,5194,
2006-01-17_09:14,6770.43,6770.43,6770.43,6770.43,26366,1079,5330,
2006-01-17_09:15,6773.31,6773.31,6773.31,6773.31,19711,831,4368,
2006-01-17_09:16,6775.73,6775.73,6775.73,6775.73,27555,1024,5739,
2006-01-17_09:17,6771.87,6771.87,6771.87,6771.87,19733,759,3910,
2006-01-17_09:18,6769.53,6769.53,6769.53,6769.53,22613,738,4747,
2006-01-17_09:19,6763.20,6763.20,6763.20,6763.20,22615,746,4653,
2006-01-17_09:20,6763.38,6763.38,6763.38,6763.38,20989,616,3923,
2006-01-17_09:21,6761.37,6761.37,6761.37,6761.37,29226,860,5653,
2006-01-17_09:22,6760.02,6760.02,6760.02,6760.02,19006,556,3836,
2006-01-17_09:23,6757.67,6757.67,6757.67,6757.67,22216,651,4483,
2006-01-17_09:24,6760.56,6760.56,6760.56,6760.56,18922,608,3767,
2006-01-17_09:25,6757.89,6757.89,6757.89,6757.89,17706,458,3330,
2006-01-17_09:26,6760.21,6760.21,6760.21,6760.21,20472,607,4113,
2006-01-17_09:27,6761.73,6761.73,6761.73,6761.73,18664,450,2984,
2006-01-17_09:28,6761.94,6761.94,6761.94,6761.94,17882,479,3505,
2006-01-17_09:29,6762.57,6762.57,6762.57,6762.57,20275,617,3587,
2006-01-17_09:30,6765.55,6765.55,6765.55,6765.55,18620,506,3225,
2006-01-17_09:31,6767.05,6767.05,6767.05,6767.05,22854,746,4488,
2006-01-17_09:32,6766.84,6766.84,6766.84,6766.84,18157,489,3295,
2006-01-17_09:33,6767.74,6767.74,6767.74,6767.74,21591,630,4284,
2006-01-17_09:34,6765.88,6765.88,6765.88,6765.88,19399,588,3586,
2006-01-17_09:35,6769.71,6769.71,6769.71,6769.71,18252,609,3450,
2006-01-17_09:36,6770.35,6770.35,6770.35,6770.35,21132,712,4206,
2006-01-17_09:37,6771.04,6771.04,6771.04,6771.04,20735,610,3420,
2006-01-17_09:38,6769.30,6769.30,6769.30,6769.30,20920,636,3507,
2006-01-17_09:39,6769.34,6769.34,6769.34,6769.34,21413,583,3421,
2006-01-17_09:40,6767.21,6767.21,6767.21,6767.21,14860,444,2914,
2006-01-17_09:41,6764.67,6764.67,6764.67,6764.67,17928,573,3541,
2006-01-17_09:42,6760.89,6760.89,6760.89,6760.89,15429,510,2909,
2006-01-17_09:43,6759.94,6759.94,6759.94,6759.94,18776,570,3822,
2006-01-17_09:44,6757.46,6757.46,6757.46,6757.46,16650,453,3110,
2006-01-17_09:45,6756.19,6756.19,6756.19,6756.19,15118,420,2802,
2006-01-17_09:46,6755.47,6755.47,6755.47,6755.47,19559,549,3618,
2006-01-17_09:47,6757.11,6757.11,6757.11,6757.11,12637,325,2403,
2006-01-17_09:48,6757.40,6757.40,6757.40,6757.40,15534,448,2979,
2006-01-17_09:49,6757.89,6757.89,6757.89,6757.89,13804,337,2471,
2006-01-17_09:50,6757.70,6757.70,6757.70,6757.70,11641,295,2218,
2006-01-17_09:51,6759.17,6759.17,6759.17,6759.17,14554,385,2639,
2006-01-17_09:52,6759.34,6759.34,6759.34,6759.34,14161,395,2220,
2006-01-17_09:53,6759.88,6759.88,6759.88,6759.88,15738,459,2804,
2006-01-17_09:54,6759.91,6759.91,6759.91,6759.91,16298,632,3082,
2006-01-17_09:55,6762.43,6762.43,6762.43,6762.43,12319,421,2668,
2006-01-17_09:56,6761.11,6761.11,6761.11,6761.11,17382,698,3428,
2006-01-17_09:57,6764.62,6764.62,6764.62,6764.62,13225,547,2558,
2006-01-17_09:58,6766.20,6766.20,6766.20,6766.20,16678,819,3286,
2006-01-17_09:59,6766.53,6766.53,6766.53,6766.53,13551,540,2689,
2006-01-17_10:00,6767.33,6767.33,6767.33,6767.33,13481,475,2486,
2006-01-17_10:01,6765.22,6765.22,6765.22,6765.22,16377,568,3393,
2006-01-17_10:02,6765.14,6765.14,6765.14,6765.14,13392,397,2467,
2006-01-17_10:03,6765.60,6765.60,6765.60,6765.60,12157,371,2633,
2006-01-17_10:04,6763.90,6763.90,6763.90,6763.90,12689,438,2438,
2006-01-17_10:05,6764.57,6764.57,6764.57,6764.57,11978,330,2276,
2006-01-17_10:06,6764.63,6764.63,6764.63,6764.63,12358,398,2657,
2006-01-17_10:07,6764.56,6764.56,6764.56,6764.56,10782,295,1956,
2006-01-17_10:08,6762.36,6762.36,6762.36,6762.36,13284,370,2498,
2006-01-17_10:09,6763.45,6763.45,6763.45,6763.45,11065,310,2184,
2006-01-17_10:10,6762.92,6762.92,6762.92,6762.92,10460,298,1920,
2006-01-17_10:11,6764.23,6764.23,6764.23,6764.23,16718,485,3249,
2006-01-17_10:12,6763.22,6763.22,6763.22,6763.22,10136,264,1950,
2006-01-17_10:13,6762.93,6762.93,6762.93,6762.93,12822,369,2432,
2006-01-17_10:14,6763.03,6763.03,6763.03,6763.03,9508,302,2099,
2006-01-17_10:15,6764.17,6764.17,6764.17,6764.17,10676,333,2025,
2006-01-17_10:16,6765.99,6765.99,6765.99,6765.99,11102,419,2414,
2006-01-17_10:17,6766.10,6766.10,6766.10,6766.10,10298,387,2054,
2006-01-17_10:18,6765.88,6765.88,6765.88,6765.88,14272,549,2833,
2006-01-17_10:19,6765.95,6765.95,6765.95,6765.95,11792,410,2163,
2006-01-17_10:20,6765.75,6765.75,6765.75,6765.75,13395,346,2338,
2006-01-17_10:21,6765.85,6765.85,6765.85,6765.85,15179,444,2826,
2006-01-17_10:22,6764.82,6764.82,6764.82,6764.82,11786,268,1901,
2006-01-17_10:23,6763.68,6763.68,6763.68,6763.68,11936,338,2307,
2006-01-17_10:24,6762.90,6762.90,6762.90,6762.90,10774,332,2147,
2006-01-17_10:25,6764.97,6764.97,6764.97,6764.97,10667,331,1959,
2006-01-17_10:26,6764.80,6764.80,6764.80,6764.80,11046,362,2313,
2006-01-17_10:27,6765.39,6765.39,6765.39,6765.39,11660,298,1855,
2006-01-17_10:28,6761.66,6761.66,6761.66,6761.66,13033,471,2535,
2006-01-17_10:29,6762.83,6762.83,6762.83,6762.83,9331,306,2033,
2006-01-17_10:30,6764.47,6764.47,6764.47,6764.47,11510,373,2184,
2006-01-17_10:31,6763.72,6763.72,6763.72,6763.72,14038,444,2735,
2006-01-17_10:32,6763.88,6763.88,6763.88,6763.88,12326,400,2315,
2006-01-17_10:33,6762.71,6762.71,6762.71,6762.71,14486,515,2880,
2006-01-17_10:34,6764.63,6764.63,6764.63,6764.63,10305,367,2175,
2006-01-17_10:35,6762.55,6762.55,6762.55,6762.55,10659,308,2035,
2006-01-17_10:36,6761.45,6761.45,6761.45,6761.45,16411,545,2731,
2006-01-17_10:37,6761.16,6761.16,6761.16,6761.16,11644,321,2141,
2006-01-17_10:38,6759.19,6759.19,6759.19,6759.19,18025,603,3364,
2006-01-17_10:39,6755.31,6755.31,6755.31,6755.31,17335,549,3229,
2006-01-17_10:40,6751.88,6751.88,6751.88,6751.88,18135,542,3357,
2006-01-17_10:41,6748.94,6748.94,6748.94,6748.94,23854,796,4850,
2006-01-17_10:42,6744.66,6744.66,6744.66,6744.66,19728,710,3538,
2006-01-17_10:43,6742.26,6742.26,6742.26,6742.26,20067,636,4188,
2006-01-17_10:44,6739.13,6739.13,6739.13,6739.13,16909,511,3418,
2006-01-17_10:45,6739.08,6739.08,6739.08,6739.08,13777,419,2878,
2006-01-17_10:46,6739.75,6739.75,6739.75,6739.75,16343,508,3286,
2006-01-17_10:47,6738.74,6738.74,6738.74,6738.74,13716,391,2354,
2006-01-17_10:48,6740.30,6740.30,6740.30,6740.30,15583,460,2795,
2006-01-17_10:49,6740.45,6740.45,6740.45,6740.45,11247,318,1969,
2006-01-17_10:50,6741.53,6741.53,6741.53,6741.53,9981,270,1796,
2006-01-17_10:51,6745.61,6745.61,6745.61,6745.61,11786,321,2243,
2006-01-17_10:52,6745.10,6745.10,6745.10,6745.10,9871,238,1617,
2006-01-17_10:53,6748.93,6748.93,6748.93,6748.93,10592,267,1928,
2006-01-17_10:54,6745.71,6745.71,6745.71,6745.71,9093,265,1773,
2006-01-17_10:55,6745.88,6745.88,6745.88,6745.88,9567,251,1618,
2006-01-17_10:56,6744.69,6744.69,6744.69,6744.69,10612,312,2149,
2006-01-17_10:57,6743.82,6743.82,6743.82,6743.82,8681,254,1672,
2006-01-17_10:58,6743.84,6743.84,6743.84,6743.84,10452,280,2084,
2006-01-17_10:59,6744.18,6744.18,6744.18,6744.18,9734,283,1800,
2006-01-17_11:00,6746.11,6746.11,6746.11,6746.11,7981,232,1553,
2006-01-17_11:01,6746.02,6746.02,6746.02,6746.02,10610,308,1970,
2006-01-17_11:02,6742.82,6742.82,6742.82,6742.82,7511,184,1408,
2006-01-17_11:03,6743.23,6743.23,6743.23,6743.23,12423,296,1910,
2006-01-17_11:04,6742.77,6742.77,6742.77,6742.77,7837,223,1472,
2006-01-17_11:05,6740.65,6740.65,6740.65,6740.65,8098,225,1392,
2006-01-17_11:06,6740.93,6740.93,6740.93,6740.93,11931,316,2152,
2006-01-17_11:07,6739.00,6739.00,6739.00,6739.00,9668,283,1754,
2006-01-17_11:08,6737.35,6737.35,6737.35,6737.35,12866,355,2232,
2006-01-17_11:09,6736.19,6736.19,6736.19,6736.19,11510,286,1980,
2006-01-17_11:10,6734.71,6734.71,6734.71,6734.71,11032,330,2076,
2006-01-17_11:11,6733.97,6733.97,6733.97,6733.97,13029,418,2449,
2006-01-17_11:12,6732.27,6732.27,6732.27,6732.27,8873,236,1738,
2006-01-17_11:13,6733.88,6733.88,6733.88,6733.88,11994,327,2134,
2006-01-17_11:14,6733.77,6733.77,6733.77,6733.77,10206,241,1750,
2006-01-17_11:15,6734.49,6734.49,6734.49,6734.49,10455,279,1767,
2006-01-17_11:16,6737.19,6737.19,6737.19,6737.19,10547,288,1920,
2006-01-17_11:17,6738.52,6738.52,6738.52,6738.52,8743,226,1592,
2006-01-17_11:18,6739.89,6739.89,6739.89,6739.89,11179,283,1987,
2006-01-17_11:19,6741.50,6741.50,6741.50,6741.50,8529,205,1554,
2006-01-17_11:20,6741.74,6741.74,6741.74,6741.74,8395,260,1540,
2006-01-17_11:21,6740.82,6740.82,6740.82,6740.82,11493,339,1961,
2006-01-17_11:22,6742.32,6742.32,6742.32,6742.32,7487,217,1435,
2006-01-17_11:23,6744.81,6744.81,6744.81,6744.81,10569,328,1937,
2006-01-17_11:24,6744.92,6744.92,6744.92,6744.92,9120,261,1674,
2006-01-17_11:25,6745.70,6745.70,6745.70,6745.70,7907,213,1579,
2006-01-17_11:26,6745.02,6745.02,6745.02,6745.02,9015,277,1698,
2006-01-17_11:27,6744.43,6744.43,6744.43,6744.43,7320,177,1265,
2006-01-17_11:28,6743.64,6743.64,6743.64,6743.64,10080,352,2042,
2006-01-17_11:29,6744.34,6744.34,6744.34,6744.34,10041,352,1787,
2006-01-17_11:30,6744.95,6744.95,6744.95,6744.95,9841,246,1546,
2006-01-17_11:31,6744.92,6744.92,6744.92,6744.92,8593,245,1805,
2006-01-17_11:32,6744.92,6744.92,6744.92,6744.92,8665,219,1464,
2006-01-17_11:33,6744.49,6744.49,6744.49,6744.49,10113,249,1674,
2006-01-17_11:34,6743.38,6743.38,6743.38,6743.38,8349,210,1344,
2006-01-17_11:35,6743.33,6743.33,6743.33,6743.33,6804,195,1218,
2006-01-17_11:36,6742.64,6742.64,6742.64,6742.64,8647,256,1686,
2006-01-17_11:37,6742.00,6742.00,6742.00,6742.00,6153,172,1207,
2006-01-17_11:38,6739.46,6739.46,6739.46,6739.46,12060,290,1930,
2006-01-17_11:39,6739.04,6739.04,6739.04,6739.04,11402,331,1715,
2006-01-17_11:40,6737.40,6737.40,6737.40,6737.40,9507,257,1615,
2006-01-17_11:41,6737.30,6737.30,6737.30,6737.30,9979,290,1781,
2006-01-17_11:42,6737.68,6737.68,6737.68,6737.68,9010,224,1505,
2006-01-17_11:43,6736.42,6736.42,6736.42,6736.42,11571,340,2181,
2006-01-17_11:44,6737.50,6737.50,6737.50,6737.50,8631,226,1756,
2006-01-17_11:45,6737.57,6737.57,6737.57,6737.57,10723,245,1842,
2006-01-17_11:46,6735.77,6735.77,6735.77,6735.77,11053,243,1864,
2006-01-17_11:47,6736.46,6736.46,6736.46,6736.46,8058,203,1471,
2006-01-17_11:48,6736.40,6736.40,6736.40,6736.40,9714,252,1852,
2006-01-17_11:49,6737.06,6737.06,6737.06,6737.06,9868,230,1480,
2006-01-17_11:50,6736.28,6736.28,6736.28,6736.28,7905,221,1520,
2006-01-17_11:51,6738.77,6738.77,6738.77,6738.77,9936,251,1727,
2006-01-17_11:52,6738.44,6738.44,6738.44,6738.44,8259,165,1401,
2006-01-17_11:53,6738.99,6738.99,6738.99,6738.99,9881,238,1764,
2006-01-17_11:54,6737.36,6737.36,6737.36,6737.36,8889,212,1520,
2006-01-17_11:55,6738.33,6738.33,6738.33,6738.33,7891,218,1517,
2006-01-17_11:56,6737.54,6737.54,6737.54,6737.54,10416,285,1811,
2006-01-17_11:57,6738.80,6738.80,6738.80,6738.80,9565,212,1476,
2006-01-17_11:58,6738.09,6738.09,6738.09,6738.09,11047,293,1771,
2006-01-17_11:59,6737.03,6737.03,6737.03,6737.03,10171,238,1480,
2006-01-17_12:00,6738.13,6738.13,6738.13,6738.13,9789,186,1249,
2006-01-17_12:01,6738.72,6738.72,6738.72,6738.72,8509,205,1522,
2006-01-17_12:02,6737.93,6737.93,6737.93,6737.93,7546,167,1230,
2006-01-17_12:03,6737.72,6737.72,6737.72,6737.72,9645,264,1613,
2006-01-17_12:04,6741.12,6741.12,6741.12,6741.12,7128,167,1333,
2006-01-17_12:05,6739.19,6739.19,6739.19,6739.19,6035,197,1218,
2006-01-17_12:06,6742.93,6742.93,6742.93,6742.93,9952,285,1728,
2006-01-17_12:07,6743.89,6743.89,6743.89,6743.89,8653,211,1528,
2006-01-17_12:08,6746.59,6746.59,6746.59,6746.59,10863,365,2174,
2006-01-17_12:09,6749.49,6749.49,6749.49,6749.49,9062,274,1725,
2006-01-17_12:10,6751.51,6751.51,6751.51,6751.51,10882,358,2056,
2006-01-17_12:11,6755.09,6755.09,6755.09,6755.09,12607,375,2498,
2006-01-17_12:12,6757.65,6757.65,6757.65,6757.65,10558,317,1868,
2006-01-17_12:13,6758.42,6758.42,6758.42,6758.42,13233,484,2667,
2006-01-17_12:14,6758.13,6758.13,6758.13,6758.13,8908,271,1724,
2006-01-17_12:15,6756.71,6756.71,6756.71,6756.71,9505,304,1837,
2006-01-17_12:16,6755.18,6755.18,6755.18,6755.18,8472,241,1942,
2006-01-17_12:17,6753.49,6753.49,6753.49,6753.49,7104,200,1484,
2006-01-17_12:18,6753.83,6753.83,6753.83,6753.83,9348,280,1954,
2006-01-17_12:19,6750.59,6750.59,6750.59,6750.59,9004,235,1753,
2006-01-17_12:20,6752.21,6752.21,6752.21,6752.21,7407,210,1304,
2006-01-17_12:21,6751.83,6751.83,6751.83,6751.83,8631,246,1614,
2006-01-17_12:22,6749.49,6749.49,6749.49,6749.49,7114,193,1316,
2006-01-17_12:23,6745.92,6745.92,6745.92,6745.92,9987,285,1808,
2006-01-17_12:24,6745.92,6745.92,6745.92,6745.92,7957,254,1589,
2006-01-17_12:25,6744.22,6744.22,6744.22,6744.22,7708,221,1637,
2006-01-17_12:26,6745.09,6745.09,6745.09,6745.09,10154,307,2010,
2006-01-17_12:27,6745.71,6745.71,6745.71,6745.71,6328,181,1334,
2006-01-17_12:28,6744.47,6744.47,6744.47,6744.47,9759,294,1882,
2006-01-17_12:29,6744.60,6744.60,6744.60,6744.60,7538,223,1659,
2006-01-17_12:30,6744.70,6744.70,6744.70,6744.70,8428,222,1585,
2006-01-17_12:31,6745.59,6745.59,6745.59,6745.59,10571,290,2010,
2006-01-17_12:32,6745.62,6745.62,6745.62,6745.62,9781,207,1538,
2006-01-17_12:33,6744.74,6744.74,6744.74,6744.74,9368,243,1865,
2006-01-17_12:34,6745.73,6745.73,6745.73,6745.73,6920,222,1453,
2006-01-17_12:35,6746.36,6746.36,6746.36,6746.36,7043,218,1404,
2006-01-17_12:36,6744.20,6744.20,6744.20,6744.20,9933,287,1927,
2006-01-17_12:37,6745.18,6745.18,6745.18,6745.18,9273,228,1551,
2006-01-17_12:38,6743.91,6743.91,6743.91,6743.91,11112,335,2041,
2006-01-17_12:39,6743.92,6743.92,6743.92,6743.92,9215,273,1581,
2006-01-17_12:40,6743.88,6743.88,6743.88,6743.88,8939,241,1603,
2006-01-17_12:41,6742.20,6742.20,6742.20,6742.20,9351,315,2022,
2006-01-17_12:42,6741.97,6741.97,6741.97,6741.97,7811,259,1469,
2006-01-17_12:43,6742.05,6742.05,6742.05,6742.05,10591,412,2174,
2006-01-17_12:44,6740.86,6740.86,6740.86,6740.86,13296,406,2094,
2006-01-17_12:45,6739.38,6739.38,6739.38,6739.38,12111,322,2073,
2006-01-17_12:46,6736.43,6736.43,6736.43,6736.43,13877,389,2670,
2006-01-17_12:47,6734.30,6734.30,6734.30,6734.30,13755,351,2303,
2006-01-17_12:48,6732.37,6732.37,6732.37,6732.37,15247,392,3039,
2006-01-17_12:49,6732.81,6732.81,6732.81,6732.81,13781,395,2640,
2006-01-17_12:50,6730.04,6730.04,6730.04,6730.04,13311,388,2648,
2006-01-17_12:51,6730.50,6730.50,6730.50,6730.50,15067,444,2980,
2006-01-17_12:52,6729.20,6729.20,6729.20,6729.20,12518,306,2227,
2006-01-17_12:53,6729.58,6729.58,6729.58,6729.58,16273,470,2839,
2006-01-17_12:54,6730.98,6730.98,6730.98,6730.98,12782,396,2166,
2006-01-17_12:55,6732.36,6732.36,6732.36,6732.36,10791,325,2047,
2006-01-17_12:56,6734.22,6734.22,6734.22,6734.22,13211,397,2452,
2006-01-17_12:57,6734.31,6734.31,6734.31,6734.31,9705,256,1739,
2006-01-17_12:58,6734.76,6734.76,6734.76,6734.76,11219,314,2239,
2006-01-17_12:59,6736.13,6736.13,6736.13,6736.13,8569,225,1713,
2006-01-17_13:00,6736.04,6736.04,6736.04,6736.04,8770,248,1742,
2006-01-17_13:01,6735.06,6735.06,6735.06,6735.06,12350,322,2251,
2006-01-17_13:02,6734.77,6734.77,6734.77,6734.77,9754,247,1822,
2006-01-17_13:03,6735.30,6735.30,6735.30,6735.30,12339,358,2546,
2006-01-17_13:04,6733.52,6733.52,6733.52,6733.52,11860,332,2224,
2006-01-17_13:05,6733.38,6733.38,6733.38,6733.38,10636,283,2160,
2006-01-17_13:06,6731.86,6731.86,6731.86,6731.86,14428,391,2523,
2006-01-17_13:07,6729.78,6729.78,6729.78,6729.78,10990,276,1922,
2006-01-17_13:08,6729.26,6729.26,6729.26,6729.26,15264,438,3100,
2006-01-17_13:09,6727.99,6727.99,6727.99,6727.99,16830,472,3160,
2006-01-17_13:10,6725.63,6725.63,6725.63,6725.63,14512,430,2963,
2006-01-17_13:11,6723.20,6723.20,6723.20,6723.20,20595,641,4387,
2006-01-17_13:12,6720.64,6720.64,6720.64,6720.64,17055,483,3414,
2006-01-17_13:13,6719.09,6719.09,6719.09,6719.09,21754,678,4492,
2006-01-17_13:14,6718.65,6718.65,6718.65,6718.65,16910,518,3392,
2006-01-17_13:15,6718.44,6718.44,6718.44,6718.44,17652,510,3417,
2006-01-17_13:16,6718.35,6718.35,6718.35,6718.35,19491,566,3450,
2006-01-17_13:17,6719.83,6719.83,6719.83,6719.83,15461,457,2866,
2006-01-17_13:18,6717.24,6717.24,6717.24,6717.24,19071,522,3654,
2006-01-17_13:19,6720.51,6720.51,6720.51,6720.51,12899,350,2708,
2006-01-17_13:20,6724.02,6724.02,6724.02,6724.02,15356,424,2870,
2006-01-17_13:21,6725.72,6725.72,6725.72,6725.72,16519,507,3609,
2006-01-17_13:22,6726.67,6726.67,6726.67,6726.67,16753,453,3285,
2006-01-17_13:23,6724.94,6724.94,6724.94,6724.94,20199,617,4201,
2006-01-17_13:24,6724.55,6724.55,6724.55,6724.55,18595,580,3887,
2006-01-17_13:25,6722.51,6722.51,6722.51,6722.51,22242,711,4674,
2006-01-17_13:26,6722.50,6722.50,6722.50,6722.50,0,0,0,
2006-01-17_13:27,6722.50,6722.50,6722.50,6722.50,0,0,0,
2006-01-17_13:28,6722.50,6722.50,6722.50,6722.50,0,0,0,
2006-01-17_13:29,6722.50,6722.50,6722.50,6722.50,0,0,0,
2006-01-17_13:30,6711.04,6711.04,6711.04,6711.04,167434,5462,31096,
2006-01-18_09:01,6620.77,6620.77,6620.77,6620.77,135685,4308,24322,
2006-01-18_09:02,6626.31,6626.31,6626.31,6626.31,29316,1050,5805,
2006-01-18_09:03,6629.44,6629.44,6629.44,6629.44,34898,1323,7376,
2006-01-18_09:04,6622.62,6622.62,6622.62,6622.62,41681,1497,8394,
2006-01-18_09:05,6614.88,6614.88,6614.88,6614.88,38531,1088,6290,
2006-01-18_09:06,6602.08,6602.08,6602.08,6602.08,46244,1608,9227,
2006-01-18_09:07,6589.12,6589.12,6589.12,6589.12,34872,1217,7001,
2006-01-18_09:08,6583.77,6583.77,6583.77,6583.77,35434,1194,6693,
2006-01-18_09:09,6583.11,6583.11,6583.11,6583.11,32070,1131,6410,
2006-01-18_09:10,6588.87,6588.87,6588.87,6588.87,27541,873,5148,
2006-01-18_09:11,6592.95,6592.95,6592.95,6592.95,34054,1151,6699,
2006-01-18_09:12,6589.28,6589.28,6589.28,6589.28,29816,893,5202,
2006-01-18_09:13,6591.55,6591.55,6591.55,6591.55,29357,862,5557,
2006-01-18_09:14,6593.10,6593.10,6593.10,6593.10,24839,781,4475,
2006-01-18_09:15,6592.89,6592.89,6592.89,6592.89,19452,601,3832,
2006-01-18_09:16,6593.52,6593.52,6593.52,6593.52,24144,782,4893,
2006-01-18_09:17,6595.39,6595.39,6595.39,6595.39,18996,559,3650,
2006-01-18_09:18,6593.21,6593.21,6593.21,6593.21,21808,623,4241,
2006-01-18_09:19,6594.06,6594.06,6594.06,6594.06,20233,590,4053,
2006-01-18_09:20,6596.08,6596.08,6596.08,6596.08,17462,493,3238,
2006-01-18_09:21,6597.43,6597.43,6597.43,6597.43,20314,600,4246,
2006-01-18_09:22,6601.36,6601.36,6601.36,6601.36,16817,439,3025,
2006-01-18_09:23,6602.93,6602.93,6602.93,6602.93,19637,573,3980,
2006-01-18_09:24,6604.78,6604.78,6604.78,6604.78,21772,633,4050,
2006-01-18_09:25,6610.46,6610.46,6610.46,6610.46,22995,629,3766,
2006-01-18_09:26,6616.33,6616.33,6616.33,6616.33,26445,850,5186,
2006-01-18_09:27,6617.41,6617.41,6617.41,6617.41,19119,613,4104,
2006-01-18_09:28,6617.23,6617.23,6617.23,6617.23,25479,831,4976,
2006-01-18_09:29,6616.80,6616.80,6616.80,6616.80,21795,702,4547,
2006-01-18_09:30,6617.44,6617.44,6617.44,6617.44,20503,609,3783,
2006-01-18_09:31,6611.85,6611.85,6611.85,6611.85,26467,873,5106,
2006-01-18_09:32,6606.71,6606.71,6606.71,6606.71,24963,789,4621,
2006-01-18_09:33,6603.05,6603.05,6603.05,6603.05,28912,824,5050,
2006-01-18_09:34,6599.82,6599.82,6599.82,6599.82,19942,547,3755,
2006-01-18_09:35,6599.47,6599.47,6599.47,6599.47,14509,375,2827,
2006-01-18_09:36,6598.83,6598.83,6598.83,6598.83,21384,742,4249,
2006-01-18_09:37,6595.08,6595.08,6595.08,6595.08,17136,478,2876,
2006-01-18_09:38,6596.67,6596.67,6596.67,6596.67,18713,673,3695,
2006-01-18_09:39,6595.91,6595.91,6595.91,6595.91,14709,506,2683,
2006-01-18_09:40,6593.87,6593.87,6593.87,6593.87,14466,479,2820,
2006-01-18_09:41,6593.87,6593.87,6593.87,6593.87,18592,727,3534,
2006-01-18_09:42,6594.59,6594.59,6594.59,6594.59,12861,366,2379,
2006-01-18_09:43,6594.67,6594.67,6594.67,6594.67,15034,478,2882,
2006-01-18_09:44,6593.68,6593.68,6593.68,6593.68,12337,395,2523,
2006-01-18_09:45,6596.45,6596.45,6596.45,6596.45,12821,407,2224,
2006-01-18_09:46,6593.41,6593.41,6593.41,6593.41,18484,585,3354,
2006-01-18_09:47,6590.92,6590.92,6590.92,6590.92,16731,493,2627,
2006-01-18_09:48,6582.65,6582.65,6582.65,6582.65,28279,857,5033,
2006-01-18_09:49,6579.16,6579.16,6579.16,6579.16,21774,689,3930,
2006-01-18_09:50,6574.52,6574.52,6574.52,6574.52,26034,801,4677,
2006-01-18_09:51,6571.29,6571.29,6571.29,6571.29,32042,1058,6282,
2006-01-18_09:52,6567.59,6567.59,6567.59,6567.59,25781,785,4914,
2006-01-18_09:53,6562.28,6562.28,6562.28,6562.28,30402,908,5916,
2006-01-18_09:54,6561.55,6561.55,6561.55,6561.55,31205,965,5607,
2006-01-18_09:55,6562.30,6562.30,6562.30,6562.30,24838,691,4431,
2006-01-18_09:56,6564.30,6564.30,6564.30,6564.30,29995,904,5228,
2006-01-18_09:57,6565.96,6565.96,6565.96,6565.96,16439,447,3120,
2006-01-18_09:58,6567.65,6567.65,6567.65,6567.65,19329,531,3455,
2006-01-18_09:59,6568.77,6568.77,6568.77,6568.77,16065,398,2928,
2006-01-18_10:00,6568.05,6568.05,6568.05,6568.05,15162,407,2668,
2006-01-18_10:01,6568.10,6568.10,6568.10,6568.10,17811,482,3508,
2006-01-18_10:02,6566.83,6566.83,6566.83,6566.83,14262,337,2679,
2006-01-18_10:03,6567.57,6567.57,6567.57,6567.57,15042,356,2887,
2006-01-18_10:04,6569.35,6569.35,6569.35,6569.35,12287,321,2124,
2006-01-18_10:05,6569.21,6569.21,6569.21,6569.21,11117,291,2038,
2006-01-18_10:06,6565.73,6565.73,6565.73,6565.73,13079,336,2500,
2006-01-18_10:07,6569.40,6569.40,6569.40,6569.40,9106,220,1578,
2006-01-18_10:08,6566.88,6566.88,6566.88,6566.88,11337,358,2287,
2006-01-18_10:09,6567.74,6567.74,6567.74,6567.74,9400,272,1892,
2006-01-18_10:10,6568.27,6568.27,6568.27,6568.27,8976,311,1822,
2006-01-18_10:11,6566.00,6566.00,6566.00,6566.00,13409,447,2770,
2006-01-18_10:12,6566.44,6566.44,6566.44,6566.44,10399,267,1727,
2006-01-18_10:13,6564.46,6564.46,6564.46,6564.46,12518,373,2430,
2006-01-18_10:14,6562.25,6562.25,6562.25,6562.25,13112,454,2381,
2006-01-18_10:15,6557.53,6557.53,6557.53,6557.53,13762,490,2887,
2006-01-18_10:16,6555.98,6555.98,6555.98,6555.98,18579,709,3806,
2006-01-18_10:17,6551.97,6551.97,6551.97,6551.97,15934,518,3074,
2006-01-18_10:18,6549.52,6549.52,6549.52,6549.52,19671,685,4142,
2006-01-18_10:19,6540.51,6540.51,6540.51,6540.51,27467,827,5147,
2006-01-18_10:20,6534.81,6534.81,6534.81,6534.81,33839,872,5841,
2006-01-18_10:21,6530.97,6530.97,6530.97,6530.97,36798,945,6360,
2006-01-18_10:22,6529.06,6529.06,6529.06,6529.06,27017,638,4897,
2006-01-18_10:23,6526.51,6526.51,6526.51,6526.51,29264,821,5344,
2006-01-18_10:24,6527.74,6527.74,6527.74,6527.74,25323,585,4392,
2006-01-18_10:25,6530.59,6530.59,6530.59,6530.59,20068,453,3476,
2006-01-18_10:26,6531.37,6531.37,6531.37,6531.37,19925,544,3926,
2006-01-18_10:27,6536.11,6536.11,6536.11,6536.11,14670,335,2612,
2006-01-18_10:28,6540.09,6540.09,6540.09,6540.09,17236,502,3192,
2006-01-18_10:29,6541.50,6541.50,6541.50,6541.50,14407,430,2697,
2006-01-18_10:30,6543.24,6543.24,6543.24,6543.24,13249,341,2395,
2006-01-18_10:31,6543.52,6543.52,6543.52,6543.52,15847,419,2933,
2006-01-18_10:32,6543.99,6543.99,6543.99,6543.99,10480,261,1954,
2006-01-18_10:33,6546.83,6546.83,6546.83,6546.83,13536,320,2312,
2006-01-18_10:34,6544.81,6544.81,6544.81,6544.81,9678,260,1909,
2006-01-18_10:35,6545.87,6545.87,6545.87,6545.87,8840,253,1618,
2006-01-18_10:36,6545.08,6545.08,6545.08,6545.08,10817,271,1945,
2006-01-18_10:37,6544.48,6544.48,6544.48,6544.48,7679,186,1406,
2006-01-18_10:38,6542.97,6542.97,6542.97,6542.97,11986,277,2167,
2006-01-18_10:39,6542.39,6542.39,6542.39,6542.39,8654,216,1514,
2006-01-18_10:40,6537.24,6537.24,6537.24,6537.24,13820,345,1926,
2006-01-18_10:41,6538.85,6538.85,6538.85,6538.85,9930,244,1931,
2006-01-18_10:42,6538.51,6538.51,6538.51,6538.51,9039,211,1581,
2006-01-18_10:43,6540.30,6540.30,6540.30,6540.30,13167,352,1990,
2006-01-18_10:44,6540.18,6540.18,6540.18,6540.18,8978,279,1525,
2006-01-18_10:45,6541.45,6541.45,6541.45,6541.45,9063,242,1650,
2006-01-18_10:46,6540.72,6540.72,6540.72,6540.72,12488,303,2074,
2006-01-18_10:47,6542.71,6542.71,6542.71,6542.71,10148,232,1704,
2006-01-18_10:48,6544.63,6544.63,6544.63,6544.63,8941,242,1792,
2006-01-18_10:49,6546.36,6546.36,6546.36,6546.36,8015,237,1481,
2006-01-18_10:50,6547.77,6547.77,6547.77,6547.77,7880,230,1520,
2006-01-18_10:51,6548.48,6548.48,6548.48,6548.48,12793,389,2131,
2006-01-18_10:52,6549.85,6549.85,6549.85,6549.85,11790,322,1988,
2006-01-18_10:53,6552.00,6552.00,6552.00,6552.00,13074,319,2280,
2006-01-18_10:54,6552.86,6552.86,6552.86,6552.86,9043,232,1697,
2006-01-18_10:55,6553.98,6553.98,6553.98,6553.98,10181,238,1851,
2006-01-18_10:56,6553.98,6553.98,6553.98,6553.98,9881,266,1858,
2006-01-18_10:57,6554.33,6554.33,6554.33,6554.33,8271,210,1524,
2006-01-18_10:58,6554.78,6554.78,6554.78,6554.78,9603,264,1888,
2006-01-18_10:59,6555.06,6555.06,6555.06,6555.06,7956,182,1493,
2006-01-18_11:00,6553.24,6553.24,6553.24,6553.24,7672,176,1474,
2006-01-18_11:01,6551.64,6551.64,6551.64,6551.64,10923,277,1921,
2006-01-18_11:02,6553.91,6553.91,6553.91,6553.91,6552,186,1377,
2006-01-18_11:03,6555.60,6555.60,6555.60,6555.60,9246,227,1775,
2006-01-18_11:04,6553.90,6553.90,6553.90,6553.90,8229,194,1517,
2006-01-18_11:05,6553.32,6553.32,6553.32,6553.32,6974,218,1457,
2006-01-18_11:06,6553.71,6553.71,6553.71,6553.71,8540,239,1578,
2006-01-18_11:07,6554.28,6554.28,6554.28,6554.28,7037,188,1205,
2006-01-18_11:08,6553.59,6553.59,6553.59,6553.59,8393,177,1425,
2006-01-18_11:09,6553.67,6553.67,6553.67,6553.67,6555,164,1202,
2006-01-18_11:10,6554.57,6554.57,6554.57,6554.57,8105,174,1214,
2006-01-18_11:11,6553.02,6553.02,6553.02,6553.02,9009,243,1501,
2006-01-18_11:12,6551.68,6551.68,6551.68,6551.68,9480,244,1414,
2006-01-18_11:13,6549.93,6549.93,6549.93,6549.93,10331,307,1722,
2006-01-18_11:14,6547.72,6547.72,6547.72,6547.72,12522,364,1851,
2006-01-18_11:15,6544.79,6544.79,6544.79,6544.79,13096,335,1948,
2006-01-18_11:16,6542.60,6542.60,6542.60,6542.60,13588,386,2284,
2006-01-18_11:17,6537.27,6537.27,6537.27,6537.27,13560,409,2113,
2006-01-18_11:18,6535.93,6535.93,6535.93,6535.93,16196,510,2681,
2006-01-18_11:19,6535.91,6535.91,6535.91,6535.91,13197,365,2165,
2006-01-18_11:20,6534.93,6534.93,6534.93,6534.93,13078,313,2388,
2006-01-18_11:21,6535.59,6535.59,6535.59,6535.59,11637,359,2146,
2006-01-18_11:22,6535.84,6535.84,6535.84,6535.84,9746,221,1688,
2006-01-18_11:23,6535.00,6535.00,6535.00,6535.00,10600,361,2272,
2006-01-18_11:24,6535.10,6535.10,6535.10,6535.10,11475,435,2159,
2006-01-18_11:25,6534.76,6534.76,6534.76,6534.76,9727,266,1644,
2006-01-18_11:26,6535.63,6535.63,6535.63,6535.63,9921,348,1890,
2006-01-18_11:27,6536.34,6536.34,6536.34,6536.34,8505,218,1438,
2006-01-18_11:28,6536.90,6536.90,6536.90,6536.90,12236,350,1909,
2006-01-18_11:29,6535.58,6535.58,6535.58,6535.58,14387,345,1953,
2006-01-18_11:30,6536.90,6536.90,6536.90,6536.90,8508,186,1509,
2006-01-18_11:31,6535.34,6535.34,6535.34,6535.34,11096,275,2003,
2006-01-18_11:32,6533.89,6533.89,6533.89,6533.89,7632,219,1346,
2006-01-18_11:33,6533.14,6533.14,6533.14,6533.14,11559,289,1831,
2006-01-18_11:34,6535.59,6535.59,6535.59,6535.59,9310,224,1559,
2006-01-18_11:35,6534.39,6534.39,6534.39,6534.39,9372,232,1671,
2006-01-18_11:36,6532.82,6532.82,6532.82,6532.82,13138,365,2261,
2006-01-18_11:37,6532.03,6532.03,6532.03,6532.03,9945,265,1707,
2006-01-18_11:38,6531.37,6531.37,6531.37,6531.37,10069,272,1883,
2006-01-18_11:39,6533.02,6533.02,6533.02,6533.02,7600,201,1467,
2006-01-18_11:40,6533.48,6533.48,6533.48,6533.48,10041,239,1650,
2006-01-18_11:41,6535.54,6535.54,6535.54,6535.54,9912,260,1876,
2006-01-18_11:42,6536.20,6536.20,6536.20,6536.20,7314,191,1401,
2006-01-18_11:43,6536.33,6536.33,6536.33,6536.33,10121,305,2157,
2006-01-18_11:44,6538.01,6538.01,6538.01,6538.01,11841,331,1954,
2006-01-18_11:45,6539.39,6539.39,6539.39,6539.39,12339,343,2125,
2006-01-18_11:46,6542.07,6542.07,6542.07,6542.07,13490,350,2435,
2006-01-18_11:47,6542.43,6542.43,6542.43,6542.43,11279,306,1907,
2006-01-18_11:48,6545.75,6545.75,6545.75,6545.75,11237,310,2144,
2006-01-18_11:49,6547.81,6547.81,6547.81,6547.81,10434,315,1896,
2006-01-18_11:50,6548.80,6548.80,6548.80,6548.80,9313,257,1657,
2006-01-18_11:51,6549.81,6549.81,6549.81,6549.81,11563,342,1845,
2006-01-18_11:52,6553.72,6553.72,6553.72,6553.72,11730,366,2028,
2006-01-18_11:53,6556.77,6556.77,6556.77,6556.77,11599,353,2010,
2006-01-18_11:54,6556.09,6556.09,6556.09,6556.09,11237,290,1849,
2006-01-18_11:55,6557.44,6557.44,6557.44,6557.44,9634,233,1607,
2006-01-18_11:56,6557.78,6557.78,6557.78,6557.78,10534,281,1763,
2006-01-18_11:57,6559.52,6559.52,6559.52,6559.52,8361,171,1421,
2006-01-18_11:58,6559.67,6559.67,6559.67,6559.67,9359,216,1746,
2006-01-18_11:59,6559.50,6559.50,6559.50,6559.50,7625,177,1405,
2006-01-18_12:00,6558.89,6558.89,6558.89,6558.89,7982,187,1418,
2006-01-18_12:01,6557.71,6557.71,6557.71,6557.71,10014,339,1796,
2006-01-18_12:02,6553.10,6553.10,6553.10,6553.10,8871,267,1639,
2006-01-18_12:03,6552.37,6552.37,6552.37,6552.37,10944,340,2098,
2006-01-18_12:04,6551.09,6551.09,6551.09,6551.09,9729,279,1665,
2006-01-18_12:05,6549.39,6549.39,6549.39,6549.39,7617,186,1380,
2006-01-18_12:06,6543.40,6543.40,6543.40,6543.40,10870,313,1997,
2006-01-18_12:07,6545.95,6545.95,6545.95,6545.95,9027,220,1570,
2006-01-18_12:08,6546.70,6546.70,6546.70,6546.70,15833,451,2537,
2006-01-18_12:09,6544.72,6544.72,6544.72,6544.72,9574,230,1591,
2006-01-18_12:10,6544.49,6544.49,6544.49,6544.49,12962,291,1968,
2006-01-18_12:11,6543.21,6543.21,6543.21,6543.21,10135,273,1830,
2006-01-18_12:12,6541.65,6541.65,6541.65,6541.65,10566,230,1387,
2006-01-18_12:13,6541.55,6541.55,6541.55,6541.55,10426,309,1892,
2006-01-18_12:14,6542.32,6542.32,6542.32,6542.32,9350,295,1529,
2006-01-18_12:15,6538.80,6538.80,6538.80,6538.80,9993,332,1889,
2006-01-18_12:16,6535.00,6535.00,6535.00,6535.00,14019,436,2545,
2006-01-18_12:17,6535.11,6535.11,6535.11,6535.11,14420,503,2565,
2006-01-18_12:18,6533.76,6533.76,6533.76,6533.76,19006,666,3471,
2006-01-18_12:19,6529.37,6529.37,6529.37,6529.37,16643,534,3166,
2006-01-18_12:20,6523.97,6523.97,6523.97,6523.97,26490,771,4159,
2006-01-18_12:21,6513.39,6513.39,6513.39,6513.39,33156,1026,5910,
2006-01-18_12:22,6508.75,6508.75,6508.75,6508.75,30857,996,5295,
2006-01-18_12:23,6501.26,6501.26,6501.26,6501.26,41040,1164,7861,
2006-01-18_12:24,6497.30,6497.30,6497.30,6497.30,32793,965,6163,
2006-01-18_12:25,6497.28,6497.28,6497.28,6497.28,31901,817,5667,
2006-01-18_12:26,6498.18,6498.18,6498.18,6498.18,33186,853,6647,
2006-01-18_12:27,6497.33,6497.33,6497.33,6497.33,21549,554,3745,
2006-01-18_12:28,6504.35,6504.35,6504.35,6504.35,21433,483,3736,
2006-01-18_12:29,6507.90,6507.90,6507.90,6507.90,13830,345,2655,
2006-01-18_12:30,6507.29,6507.29,6507.29,6507.29,13134,288,2427,
2006-01-18_12:31,6511.47,6511.47,6511.47,6511.47,13932,391,2640,
2006-01-18_12:32,6509.59,6509.59,6509.59,6509.59,10414,256,1985,
2006-01-18_12:33,6514.42,6514.42,6514.42,6514.42,12256,320,2386,
2006-01-18_12:34,6512.77,6512.77,6512.77,6512.77,10269,273,1860,
2006-01-18_12:35,6515.71,6515.71,6515.71,6515.71,9691,217,1740,
2006-01-18_12:36,6515.84,6515.84,6515.84,6515.84,9138,240,1856,
2006-01-18_12:37,6514.81,6514.81,6514.81,6514.81,8076,187,1502,
2006-01-18_12:38,6512.72,6512.72,6512.72,6512.72,12609,344,2240,
2006-01-18_12:39,6506.87,6506.87,6506.87,6506.87,9581,249,1952,
2006-01-18_12:40,6504.76,6504.76,6504.76,6504.76,13666,379,2425,
2006-01-18_12:41,6498.31,6498.31,6498.31,6498.31,17257,504,3254,
2006-01-18_12:42,6494.87,6494.87,6494.87,6494.87,16346,538,2850,
2006-01-18_12:43,6490.04,6490.04,6490.04,6490.04,23549,852,4518,
2006-01-18_12:44,6487.98,6487.98,6487.98,6487.98,23341,718,4679,
2006-01-18_12:45,6484.02,6484.02,6484.02,6484.02,23334,935,4633,
2006-01-18_12:46,6479.73,6479.73,6479.73,6479.73,22642,836,5002,
2006-01-18_12:47,6480.96,6480.96,6480.96,6480.96,20363,672,4065,
2006-01-18_12:48,6482.29,6482.29,6482.29,6482.29,24666,697,4678,
2006-01-18_12:49,6479.62,6479.62,6479.62,6479.62,21111,630,3766,
2006-01-18_12:50,6481.13,6481.13,6481.13,6481.13,18342,496,3378,
2006-01-18_12:51,6484.31,6484.31,6484.31,6484.31,19433,498,3580,
2006-01-18_12:52,6484.83,6484.83,6484.83,6484.83,12389,281,2293,
2006-01-18_12:53,6486.69,6486.69,6486.69,6486.69,14996,381,2769,
2006-01-18_12:54,6487.65,6487.65,6487.65,6487.65,10416,284,2099,
2006-01-18_12:55,6489.11,6489.11,6489.11,6489.11,10798,265,2066,
2006-01-18_12:56,6489.83,6489.83,6489.83,6489.83,13306,315,2519,
2006-01-18_12:57,6492.91,6492.91,6492.91,6492.91,10442,223,1951,
2006-01-18_12:58,6491.37,6491.37,6491.37,6491.37,12494,329,2499,
2006-01-18_12:59,6491.21,6491.21,6491.21,6491.21,10558,229,1946,
2006-01-18_13:00,6491.87,6491.87,6491.87,6491.87,9918,248,1873,
2006-01-18_13:01,6490.59,6490.59,6490.59,6490.59,12795,323,2487,
2006-01-18_13:02,6489.82,6489.82,6489.82,6489.82,11961,241,2085,
2006-01-18_13:03,6488.86,6488.86,6488.86,6488.86,16135,447,3145,
2006-01-18_13:04,6487.41,6487.41,6487.41,6487.41,12903,355,2267,
2006-01-18_13:05,6485.74,6485.74,6485.74,6485.74,13617,377,2759,
2006-01-18_13:06,6482.64,6482.64,6482.64,6482.64,17257,566,3430,
2006-01-18_13:07,6480.56,6480.56,6480.56,6480.56,13784,505,2633,
2006-01-18_13:08,6479.77,6479.77,6479.77,6479.77,21154,738,4145,
2006-01-18_13:09,6478.39,6478.39,6478.39,6478.39,22259,679,4370,
2006-01-18_13:10,6473.98,6473.98,6473.98,6473.98,21859,597,4155,
2006-01-18_13:11,6472.08,6472.08,6472.08,6472.08,26328,777,5091,
2006-01-18_13:12,6468.20,6468.20,6468.20,6468.20,21913,590,4036,
2006-01-18_13:13,6467.73,6467.73,6467.73,6467.73,27174,715,5099,
2006-01-18_13:14,6470.40,6470.40,6470.40,6470.40,25580,755,4456,
2006-01-18_13:15,6472.27,6472.27,6472.27,6472.27,26315,591,4335,
2006-01-18_13:16,6476.08,6476.08,6476.08,6476.08,21292,564,4186,
2006-01-18_13:17,6480.82,6480.82,6480.82,6480.82,15683,359,2960,
2006-01-18_13:18,6490.26,6490.26,6490.26,6490.26,22128,608,3894,
2006-01-18_13:19,6493.58,6493.58,6493.58,6493.58,18301,524,3333,
2006-01-18_13:20,6491.67,6491.67,6491.67,6491.67,17858,454,3366,
2006-01-18_13:21,6494.18,6494.18,6494.18,6494.18,20543,677,3810,
2006-01-18_13:22,6496.15,6496.15,6496.15,6496.15,17865,560,3372,
2006-01-18_13:23,6499.04,6499.04,6499.04,6499.04,23067,617,4366,
2006-01-18_13:24,6502.57,6502.57,6502.57,6502.57,19254,519,3847,
2006-01-18_13:25,6503.08,6503.08,6503.08,6503.08,23394,658,4413,
2006-01-18_13:26,6502.94,6502.94,6502.94,6502.94,0,0,0,
2006-01-18_13:27,6502.94,6502.94,6502.94,6502.94,0,0,0,
2006-01-18_13:28,6502.94,6502.94,6502.94,6502.94,0,0,0,
2006-01-18_13:29,6502.94,6502.94,6502.94,6502.94,0,0,0,
2006-01-18_13:30,6498.92,6498.92,6498.92,6498.92,150997,4336,27169,
2006-01-19_09:01,6514.71,6514.71,6514.71,6514.71,123698,3859,20007,
2006-01-19_09:02,6509.68,6509.68,6509.68,6509.68,32461,1114,6709,
2006-01-19_09:03,6502.90,6502.90,6502.90,6502.90,38046,1219,7509,
2006-01-19_09:04,6492.80,6492.80,6492.80,6492.80,37409,1224,7726,
2006-01-19_09:05,6483.25,6483.25,6483.25,6483.25,36127,975,6342,
2006-01-19_09:06,6471.97,6471.97,6471.97,6471.97,38557,1178,7427,
2006-01-19_09:07,6464.81,6464.81,6464.81,6464.81,34099,1057,6110,
2006-01-19_09:08,6470.58,6470.58,6470.58,6470.58,31236,955,5993,
2006-01-19_09:09,6478.05,6478.05,6478.05,6478.05,31167,1020,5987,
2006-01-19_09:10,6485.97,6485.97,6485.97,6485.97,28592,850,5220,
2006-01-19_09:11,6492.82,6492.82,6492.82,6492.82,33167,1074,6920,
2006-01-19_09:12,6492.83,6492.83,6492.83,6492.83,29293,899,5635,
2006-01-19_09:13,6490.79,6490.79,6490.79,6490.79,27002,793,5259,
2006-01-19_09:14,6493.44,6493.44,6493.44,6493.44,27927,877,5418,
2006-01-19_09:15,6495.68,6495.68,6495.68,6495.68,17947,474,3472,
2006-01-19_09:16,6499.55,6499.55,6499.55,6499.55,20785,641,4563,
2006-01-19_09:17,6508.72,6508.72,6508.72,6508.72,20307,518,3472,
2006-01-19_09:18,6516.83,6516.83,6516.83,6516.83,23152,709,4673,
2006-01-19_09:19,6525.37,6525.37,6525.37,6525.37,24059,741,4752,
2006-01-19_09:20,6528.78,6528.78,6528.78,6528.78,21665,604,4187,
2006-01-19_09:21,6533.90,6533.90,6533.90,6533.90,26428,839,5551,
2006-01-19_09:22,6533.78,6533.78,6533.78,6533.78,19125,508,4194,
2006-01-19_09:23,6533.24,6533.24,6533.24,6533.24,21880,631,4515,
2006-01-19_09:24,6531.57,6531.57,6531.57,6531.57,20625,608,4292,
2006-01-19_09:25,6528.57,6528.57,6528.57,6528.57,18859,465,3578,
2006-01-19_09:26,6525.76,6525.76,6525.76,6525.76,19629,549,4195,
2006-01-19_09:27,6523.28,6523.28,6523.28,6523.28,15903,414,3145,
2006-01-19_09:28,6523.19,6523.19,6523.19,6523.19,16494,448,3250,
2006-01-19_09:29,6521.50,6521.50,6521.50,6521.50,13624,379,2663,
2006-01-19_09:30,6522.33,6522.33,6522.33,6522.33,11434,332,2199,
2006-01-19_09:31,6522.13,6522.13,6522.13,6522.13,17153,514,3080,
2006-01-19_09:32,6520.88,6520.88,6520.88,6520.88,12926,382,2322,
2006-01-19_09:33,6522.98,6522.98,6522.98,6522.98,16483,478,3025,
2006-01-19_09:34,6522.64,6522.64,6522.64,6522.64,14802,452,2970,
2006-01-19_09:35,6525.03,6525.03,6525.03,6525.03,15328,363,2575,
2006-01-19_09:36,6526.33,6526.33,6526.33,6526.33,17433,468,3362,
2006-01-19_09:37,6528.20,6528.20,6528.20,6528.20,19348,464,2715,
2006-01-19_09:38,6526.23,6526.23,6526.23,6526.23,14812,395,2815,
2006-01-19_09:39,6526.11,6526.11,6526.11,6526.11,13812,451,2733,
2006-01-19_09:40,6526.05,6526.05,6526.05,6526.05,14112,372,2276,
2006-01-19_09:41,6522.88,6522.88,6522.88,6522.88,18211,559,3518,
2006-01-19_09:42,6520.88,6520.88,6520.88,6520.88,10856,302,2318,
2006-01-19_09:43,6520.39,6520.39,6520.39,6520.39,12594,405,2620,
2006-01-19_09:44,6519.34,6519.34,6519.34,6519.34,14284,441,2553,
2006-01-19_09:45,6521.02,6521.02,6521.02,6521.02,11086,316,2171,
2006-01-19_09:46,6519.82,6519.82,6519.82,6519.82,14540,505,3167,
2006-01-19_09:47,6519.11,6519.11,6519.11,6519.11,9321,258,1839,
2006-01-19_09:48,6520.77,6520.77,6520.77,6520.77,13279,429,2610,
2006-01-19_09:49,6519.61,6519.61,6519.61,6519.61,11089,355,2336,
2006-01-19_09:50,6521.44,6521.44,6521.44,6521.44,11306,258,1891,
2006-01-19_09:51,6519.92,6519.92,6519.92,6519.92,9689,295,2204,
2006-01-19_09:52,6519.37,6519.37,6519.37,6519.37,10274,280,2014,
2006-01-19_09:53,6519.40,6519.40,6519.40,6519.40,13935,454,2299,
2006-01-19_09:54,6519.17,6519.17,6519.17,6519.17,9922,348,2059,
2006-01-19_09:55,6520.48,6520.48,6520.48,6520.48,9988,294,1866,
2006-01-19_09:56,6517.80,6517.80,6517.80,6517.80,11206,363,2395,
2006-01-19_09:57,6518.80,6518.80,6518.80,6518.80,10243,289,1928,
2006-01-19_09:58,6515.41,6515.41,6515.41,6515.41,14192,379,2811,
2006-01-19_09:59,6514.33,6514.33,6514.33,6514.33,13980,383,2452,
2006-01-19_10:00,6512.96,6512.96,6512.96,6512.96,12295,280,2252,
2006-01-19_10:01,6509.98,6509.98,6509.98,6509.98,14984,451,2876,
2006-01-19_10:02,6504.40,6504.40,6504.40,6504.40,12432,327,2413,
2006-01-19_10:03,6502.09,6502.09,6502.09,6502.09,16593,481,3391,
2006-01-19_10:04,6500.75,6500.75,6500.75,6500.75,14441,383,2897,
2006-01-19_10:05,6499.12,6499.12,6499.12,6499.12,12402,351,2589,
2006-01-19_10:06,6497.78,6497.78,6497.78,6497.78,17842,505,3602,
2006-01-19_10:07,6496.99,6496.99,6496.99,6496.99,12381,366,2521,
2006-01-19_10:08,6499.44,6499.44,6499.44,6499.44,17575,470,3466,
2006-01-19_10:09,6499.25,6499.25,6499.25,6499.25,13130,371,2520,
2006-01-19_10:10,6500.75,6500.75,6500.75,6500.75,12422,358,2227,
2006-01-19_10:11,6500.75,6500.75,6500.75,6500.75,12203,354,2507,
2006-01-19_10:12,6501.01,6501.01,6501.01,6501.01,10523,329,2126,
2006-01-19_10:13,6500.78,6500.78,6500.78,6500.78,11727,366,2162,
2006-01-19_10:14,6499.28,6499.28,6499.28,6499.28,9491,347,1828,
2006-01-19_10:15,6501.23,6501.23,6501.23,6501.23,7452,231,1517,
2006-01-19_10:16,6502.30,6502.30,6502.30,6502.30,8531,264,1839,
2006-01-19_10:17,6501.80,6501.80,6501.80,6501.80,8106,242,1515,
2006-01-19_10:18,6504.89,6504.89,6504.89,6504.89,9113,236,1814,
2006-01-19_10:19,6504.21,6504.21,6504.21,6504.21,9402,259,1751,
2006-01-19_10:20,6507.09,6507.09,6507.09,6507.09,7599,219,1515,
2006-01-19_10:21,6510.37,6510.37,6510.37,6510.37,9781,318,2087,
2006-01-19_10:22,6510.24,6510.24,6510.24,6510.24,8469,230,1541,
2006-01-19_10:23,6511.46,6511.46,6511.46,6511.46,11302,335,2179,
2006-01-19_10:24,6511.76,6511.76,6511.76,6511.76,9186,232,1671,
2006-01-19_10:25,6513.56,6513.56,6513.56,6513.56,8139,209,1674,
2006-01-19_10:26,6516.33,6516.33,6516.33,6516.33,11327,293,2221,
2006-01-19_10:27,6515.16,6515.16,6515.16,6515.16,8133,244,1701,
2006-01-19_10:28,6515.03,6515.03,6515.03,6515.03,10686,318,2208,
2006-01-19_10:29,6514.47,6514.47,6514.47,6514.47,9216,292,1698,
2006-01-19_10:30,6514.25,6514.25,6514.25,6514.25,7793,229,1547,
2006-01-19_10:31,6514.85,6514.85,6514.85,6514.85,9397,263,1975,
2006-01-19_10:32,6513.51,6513.51,6513.51,6513.51,6705,163,1337,
2006-01-19_10:33,6515.08,6515.08,6515.08,6515.08,7895,218,1714,
2006-01-19_10:34,6512.75,6512.75,6512.75,6512.75,7145,187,1464,
2006-01-19_10:35,6513.47,6513.47,6513.47,6513.47,8041,169,1410,
2006-01-19_10:36,6510.35,6510.35,6510.35,6510.35,9740,314,2040,
2006-01-19_10:37,6510.17,6510.17,6510.17,6510.17,9005,304,1827,
2006-01-19_10:38,6504.06,6504.06,6504.06,6504.06,13484,460,2733,
2006-01-19_10:39,6501.74,6501.74,6501.74,6501.74,12657,454,2566,
2006-01-19_10:40,6500.40,6500.40,6500.40,6500.40,13115,432,2727,
2006-01-19_10:41,6495.55,6495.55,6495.55,6495.55,17005,666,3504,
2006-01-19_10:42,6490.18,6490.18,6490.18,6490.18,24006,713,3917,
2006-01-19_10:43,6486.72,6486.72,6486.72,6486.72,24693,860,4571,
2006-01-19_10:44,6482.27,6482.27,6482.27,6482.27,21772,680,3940,
2006-01-19_10:45,6480.03,6480.03,6480.03,6480.03,17486,546,3343,
2006-01-19_10:46,6478.59,6478.59,6478.59,6478.59,22426,705,4372,
2006-01-19_10:47,6478.73,6478.73,6478.73,6478.73,14572,413,2967,
2006-01-19_10:48,6476.93,6476.93,6476.93,6476.93,16430,489,3546,
2006-01-19_10:49,6476.33,6476.33,6476.33,6476.33,13717,503,3003,
2006-01-19_10:50,6477.89,6477.89,6477.89,6477.89,12728,430,2855,
2006-01-19_10:51,6478.70,6478.70,6478.70,6478.70,13540,498,3017,
2006-01-19_10:52,6480.36,6480.36,6480.36,6480.36,12237,335,2169,
2006-01-19_10:53,6481.16,6481.16,6481.16,6481.16,14191,438,2747,
2006-01-19_10:54,6483.14,6483.14,6483.14,6483.14,12118,274,1995,
2006-01-19_10:55,6484.30,6484.30,6484.30,6484.30,12513,257,1674,
2006-01-19_10:56,6484.17,6484.17,6484.17,6484.17,10340,281,2170,
2006-01-19_10:57,6484.55,6484.55,6484.55,6484.55,8670,202,1549,
2006-01-19_10:58,6486.10,6486.10,6486.10,6486.10,9646,263,1786,
2006-01-19_10:59,6487.04,6487.04,6487.04,6487.04,7133,177,1299,
2006-01-19_11:00,6486.70,6486.70,6486.70,6486.70,6414,175,1249,
2006-01-19_11:01,6486.76,6486.76,6486.76,6486.76,8142,254,1578,
2006-01-19_11:02,6486.51,6486.51,6486.51,6486.51,7303,178,1166,
2006-01-19_11:03,6483.49,6483.49,6483.49,6483.49,9672,301,1622,
2006-01-19_11:04,6481.64,6481.64,6481.64,6481.64,10603,323,1779,
2006-01-19_11:05,6477.50,6477.50,6477.50,6477.50,10140,295,1827,
2006-01-19_11:06,6476.40,6476.40,6476.40,6476.40,11016,348,2222,
2006-01-19_11:07,6474.44,6474.44,6474.44,6474.44,9542,304,1869,
2006-01-19_11:08,6473.88,6473.88,6473.88,6473.88,14184,469,2768,
2006-01-19_11:09,6471.37,6471.37,6471.37,6471.37,10667,359,2162,
2006-01-19_11:10,6467.27,6467.27,6467.27,6467.27,13044,436,2689,
2006-01-19_11:11,6463.77,6463.77,6463.77,6463.77,21736,820,4163,
2006-01-19_11:12,6459.90,6459.90,6459.90,6459.90,13828,590,3142,
2006-01-19_11:13,6453.02,6453.02,6453.02,6453.02,24014,1016,5002,
2006-01-19_11:14,6451.89,6451.89,6451.89,6451.89,21634,752,4206,
2006-01-19_11:15,6446.30,6446.30,6446.30,6446.30,20954,657,4004,
2006-01-19_11:16,6442.78,6442.78,6442.78,6442.78,24759,807,4617,
2006-01-19_11:17,6443.76,6443.76,6443.76,6443.76,18758,502,3409,
2006-01-19_11:18,6443.44,6443.44,6443.44,6443.44,22122,839,4390,
2006-01-19_11:19,6443.25,6443.25,6443.25,6443.25,18845,597,3339,
2006-01-19_11:20,6446.80,6446.80,6446.80,6446.80,13991,403,2734,
2006-01-19_11:21,6449.08,6449.08,6449.08,6449.08,15095,464,3071,
2006-01-19_11:22,6452.84,6452.84,6452.84,6452.84,11696,342,2258,
2006-01-19_11:23,6453.20,6453.20,6453.20,6453.20,11866,347,2454,
2006-01-19_11:24,6456.45,6456.45,6456.45,6456.45,10223,292,2029,
2006-01-19_11:25,6457.98,6457.98,6457.98,6457.98,10051,294,1797,
2006-01-19_11:26,6460.27,6460.27,6460.27,6460.27,10252,291,2035,
2006-01-19_11:27,6463.75,6463.75,6463.75,6463.75,9759,256,1748,
2006-01-19_11:28,6465.24,6465.24,6465.24,6465.24,12086,357,2231,
2006-01-19_11:29,6466.50,6466.50,6466.50,6466.50,8361,253,1676,
2006-01-19_11:30,6468.90,6468.90,6468.90,6468.90,8873,249,1598,
2006-01-19_11:31,6469.50,6469.50,6469.50,6469.50,10786,298,2094,
2006-01-19_11:32,6470.89,6470.89,6470.89,6470.89,8312,223,1525,
2006-01-19_11:33,6472.51,6472.51,6472.51,6472.51,11221,279,2086,
2006-01-19_11:34,6472.50,6472.50,6472.50,6472.50,8244,175,1399,
2006-01-19_11:35,6472.28,6472.28,6472.28,6472.28,7714,199,1365,
2006-01-19_11:36,6473.41,6473.41,6473.41,6473.41,8692,261,1713,
2006-01-19_11:37,6469.94,6469.94,6469.94,6469.94,5824,151,1220,
2006-01-19_11:38,6469.69,6469.69,6469.69,6469.69,7439,234,1562,
2006-01-19_11:39,6468.34,6468.34,6468.34,6468.34,6205,196,1255,
2006-01-19_11:40,6468.11,6468.11,6468.11,6468.11,6861,230,1348,
2006-01-19_11:41,6465.22,6465.22,6465.22,6465.22,8364,277,1660,
2006-01-19_11:42,6466.56,6466.56,6466.56,6466.56,7189,221,1276,
2006-01-19_11:43,6464.91,6464.91,6464.91,6464.91,10137,314,1739,
2006-01-19_11:44,6464.76,6464.76,6464.76,6464.76,8279,238,1486,
2006-01-19_11:45,6465.08,6465.08,6465.08,6465.08,9963,269,1673,
2006-01-19_11:46,6463.59,6463.59,6463.59,6463.59,9688,283,1858,
2006-01-19_11:47,6464.79,6464.79,6464.79,6464.79,7729,179,1320,
2006-01-19_11:48,6472.07,6472.07,6472.07,6472.07,10081,306,2031,
2006-01-19_11:49,6474.19,6474.19,6474.19,6474.19,8682,241,1591,
2006-01-19_11:50,6481.62,6481.62,6481.62,6481.62,10622,366,2041,
2006-01-19_11:51,6483.63,6483.63,6483.63,6483.63,10364,332,2093,
2006-01-19_11:52,6486.06,6486.06,6486.06,6486.06,11050,331,1875,
2006-01-19_11:53,6485.84,6485.84,6485.84,6485.84,14095,420,2319,
2006-01-19_11:54,6486.35,6486.35,6486.35,6486.35,10131,241,1895,
2006-01-19_11:55,6485.87,6485.87,6485.87,6485.87,11665,278,1777,
2006-01-19_11:56,6490.15,6490.15,6490.15,6490.15,11500,259,1915,
2006-01-19_11:57,6491.74,6491.74,6491.74,6491.74,10447,192,1471,
2006-01-19_11:58,6492.81,6492.81,6492.81,6492.81,13030,360,2206,
2006-01-19_11:59,6494.89,6494.89,6494.89,6494.89,9482,273,1866,
2006-01-19_12:00,6497.68,6497.68,6497.68,6497.68,10279,336,1969,
2006-01-19_12:01,6500.76,6500.76,6500.76,6500.76,16472,629,3080,
2006-01-19_12:02,6504.82,6504.82,6504.82,6504.82,18013,528,2985,
2006-01-19_12:03,6510.77,6510.77,6510.77,6510.77,18924,573,3481,
2006-01-19_12:04,6515.39,6515.39,6515.39,6515.39,17482,583,3002,
2006-01-19_12:05,6514.41,6514.41,6514.41,6514.41,16489,648,3228,
2006-01-19_12:06,6515.01,6515.01,6515.01,6515.01,14669,474,3014,
2006-01-19_12:07,6513.81,6513.81,6513.81,6513.81,14601,404,2450,
2006-01-19_12:08,6510.43,6510.43,6510.43,6510.43,13444,378,2577,
2006-01-19_12:09,6511.36,6511.36,6511.36,6511.36,7496,201,1621,
2006-01-19_12:10,6507.87,6507.87,6507.87,6507.87,8677,279,1559,
2006-01-19_12:11,6504.32,6504.32,6504.32,6504.32,11827,455,2240,
2006-01-19_12:12,6505.58,6505.58,6505.58,6505.58,6945,197,1425,
2006-01-19_12:13,6508.47,6508.47,6508.47,6508.47,11264,367,2323,
2006-01-19_12:14,6512.53,6512.53,6512.53,6512.53,13243,337,2149,
2006-01-19_12:15,6513.42,6513.42,6513.42,6513.42,11783,319,2122,
2006-01-19_12:16,6515.17,6515.17,6515.17,6515.17,11947,361,2249,
2006-01-19_12:17,6515.41,6515.41,6515.41,6515.41,10244,232,1827,
2006-01-19_12:18,6515.34,6515.34,6515.34,6515.34,18344,436,2708,
2006-01-19_12:19,6512.31,6512.31,6512.31,6512.31,12966,312,2047,
2006-01-19_12:20,6511.04,6511.04,6511.04,6511.04,10927,272,1832,
2006-01-19_12:21,6509.12,6509.12,6509.12,6509.12,10986,300,2025,
2006-01-19_12:22,6508.81,6508.81,6508.81,6508.81,6900,163,1343,
2006-01-19_12:23,6507.58,6507.58,6507.58,6507.58,8376,211,1703,
2006-01-19_12:24,6507.03,6507.03,6507.03,6507.03,6888,159,1246,
2006-01-19_12:25,6506.55,6506.55,6506.55,6506.55,7146,180,1326,
2006-01-19_12:26,6507.33,6507.33,6507.33,6507.33,6753,187,1415,
2006-01-19_12:27,6507.17,6507.17,6507.17,6507.17,5952,158,1169,
2006-01-19_12:28,6506.64,6506.64,6506.64,6506.64,7555,218,1466,
2006-01-19_12:29,6506.41,6506.41,6506.41,6506.41,8260,186,1244,
2006-01-19_12:30,6505.73,6505.73,6505.73,6505.73,6722,177,1298,
2006-01-19_12:31,6505.90,6505.90,6505.90,6505.90,7267,196,1358,
2006-01-19_12:32,6506.75,6506.75,6506.75,6506.75,6130,144,1132,
2006-01-19_12:33,6508.63,6508.63,6508.63,6508.63,7761,191,1349,
2006-01-19_12:34,6509.29,6509.29,6509.29,6509.29,7097,174,1272,
2006-01-19_12:35,6509.50,6509.50,6509.50,6509.50,8153,225,1535,
2006-01-19_12:36,6515.59,6515.59,6515.59,6515.59,14140,410,2514,
2006-01-19_12:37,6518.29,6518.29,6518.29,6518.29,13241,293,2056,
2006-01-19_12:38,6520.24,6520.24,6520.24,6520.24,17085,483,2935,
2006-01-19_12:39,6524.57,6524.57,6524.57,6524.57,14261,422,2494,
2006-01-19_12:40,6523.95,6523.95,6523.95,6523.95,13040,306,2354,
2006-01-19_12:41,6523.93,6523.93,6523.93,6523.93,14015,365,2614,
2006-01-19_12:42,6522.63,6522.63,6522.63,6522.63,9877,223,1827,
2006-01-19_12:43,6519.26,6519.26,6519.26,6519.26,10998,302,2266,
2006-01-19_12:44,6517.47,6517.47,6517.47,6517.47,8441,232,1723,
2006-01-19_12:45,6518.63,6518.63,6518.63,6518.63,9395,226,1798,
2006-01-19_12:46,6517.00,6517.00,6517.00,6517.00,9279,290,1889,
2006-01-19_12:47,6516.99,6516.99,6516.99,6516.99,7813,215,1602,
2006-01-19_12:48,6517.35,6517.35,6517.35,6517.35,9671,279,1870,
2006-01-19_12:49,6520.67,6520.67,6520.67,6520.67,12138,285,1789,
2006-01-19_12:50,6522.15,6522.15,6522.15,6522.15,10503,349,1994,
2006-01-19_12:51,6528.16,6528.16,6528.16,6528.16,14182,503,2522,
2006-01-19_12:52,6530.99,6530.99,6530.99,6530.99,11627,463,2297,
2006-01-19_12:53,6537.02,6537.02,6537.02,6537.02,15770,690,3437,
2006-01-19_12:54,6540.92,6540.92,6540.92,6540.92,12506,505,2663,
2006-01-19_12:55,6540.43,6540.43,6540.43,6540.43,17021,546,3354,
2006-01-19_12:56,6543.65,6543.65,6543.65,6543.65,20937,669,4091,
2006-01-19_12:57,6543.92,6543.92,6543.92,6543.92,14241,448,2927,
2006-01-19_12:58,6545.89,6545.89,6545.89,6545.89,26904,683,4671,
2006-01-19_12:59,6545.52,6545.52,6545.52,6545.52,19464,706,3738,
2006-01-19_13:00,6545.67,6545.67,6545.67,6545.67,17239,613,3272,
2006-01-19_13:01,6542.27,6542.27,6542.27,6542.27,18637,625,3680,
2006-01-19_13:02,6542.75,6542.75,6542.75,6542.75,12255,400,2479,
2006-01-19_13:03,6538.00,6538.00,6538.00,6538.00,14737,470,3057,
2006-01-19_13:04,6534.28,6534.28,6534.28,6534.28,11266,280,2183,
2006-01-19_13:05,6533.47,6533.47,6533.47,6533.47,10472,276,2071,
2006-01-19_13:06,6532.08,6532.08,6532.08,6532.08,13007,311,2530,
2006-01-19_13:07,6529.25,6529.25,6529.25,6529.25,10074,257,1963,
2006-01-19_13:08,6528.26,6528.26,6528.26,6528.26,11134,355,2314,
2006-01-19_13:09,6527.88,6527.88,6527.88,6527.88,10442,280,1978,
2006-01-19_13:10,6529.10,6529.10,6529.10,6529.10,11047,325,2196,
2006-01-19_13:11,6531.96,6531.96,6531.96,6531.96,12009,394,2475,
2006-01-19_13:12,6530.91,6530.91,6530.91,6530.91,8742,269,1726,
2006-01-19_13:13,6530.45,6530.45,6530.45,6530.45,12714,420,2463,
2006-01-19_13:14,6529.50,6529.50,6529.50,6529.50,12255,366,2196,
2006-01-19_13:15,6529.23,6529.23,6529.23,6529.23,10780,304,2301,
2006-01-19_13:16,6527.43,6527.43,6527.43,6527.43,13659,402,2674,
2006-01-19_13:17,6527.86,6527.86,6527.86,6527.86,10729,284,2090,
2006-01-19_13:18,6528.16,6528.16,6528.16,6528.16,14181,408,2870,
2006-01-19_13:19,6528.70,6528.70,6528.70,6528.70,13227,381,2433,
2006-01-19_13:20,6530.29,6530.29,6530.29,6530.29,12786,372,2401,
2006-01-19_13:21,6528.35,6528.35,6528.35,6528.35,15814,450,3106,
2006-01-19_13:22,6525.93,6525.93,6525.93,6525.93,13580,387,2616,
2006-01-19_13:23,6530.93,6530.93,6530.93,6530.93,20339,553,3881,
2006-01-19_13:24,6528.79,6528.79,6528.79,6528.79,19615,547,3675,
2006-01-19_13:25,6529.55,6529.55,6529.55,6529.55,20634,600,4028,
2006-01-19_13:26,6529.55,6529.55,6529.55,6529.55,0,0,0,
2006-01-19_13:27,6529.55,6529.55,6529.55,6529.55,0,0,0,
2006-01-19_13:28,6529.55,6529.55,6529.55,6529.55,0,0,0,
2006-01-19_13:29,6529.55,6529.55,6529.55,6529.55,0,0,0,
2006-01-19_13:30,6512.29,6512.29,6512.29,6512.29,162872,4913,27433,
2006-01-20_09:01,6571.64,6571.64,6571.64,6571.64,89454,2766,17503,
2006-01-20_09:02,6564.95,6564.95,6564.95,6564.95,28552,975,5611,
2006-01-20_09:03,6563.80,6563.80,6563.80,6563.80,30168,1049,6155,
2006-01-20_09:04,6557.40,6557.40,6557.40,6557.40,32554,924,5626,
2006-01-20_09:05,6551.74,6551.74,6551.74,6551.74,23960,692,4320,
2006-01-20_09:06,6545.93,6545.93,6545.93,6545.93,27311,921,5269,
2006-01-20_09:07,6545.34,6545.34,6545.34,6545.34,18515,601,3712,
2006-01-20_09:08,6549.28,6549.28,6549.28,6549.28,21086,765,4498,
2006-01-20_09:09,6558.65,6558.65,6558.65,6558.65,19256,712,4286,
2006-01-20_09:10,6559.20,6559.20,6559.20,6559.20,17805,622,3688,
2006-01-20_09:11,6557.57,6557.57,6557.57,6557.57,24673,821,4800,
2006-01-20_09:12,6550.24,6550.24,6550.24,6550.24,21406,656,4159,
2006-01-20_09:13,6543.08,6543.08,6543.08,6543.08,29849,932,5454,
2006-01-20_09:14,6538.72,6538.72,6538.72,6538.72,20757,666,4051,
2006-01-20_09:15,6533.39,6533.39,6533.39,6533.39,19739,492,3229,
2006-01-20_09:16,6533.27,6533.27,6533.27,6533.27,24029,654,4367,
2006-01-20_09:17,6534.84,6534.84,6534.84,6534.84,16048,444,3030,
2006-01-20_09:18,6535.59,6535.59,6535.59,6535.59,15517,468,3363,
2006-01-20_09:19,6537.02,6537.02,6537.02,6537.02,14151,503,2947,
2006-01-20_09:20,6539.34,6539.34,6539.34,6539.34,13540,446,2669,
2006-01-20_09:21,6538.14,6538.14,6538.14,6538.14,17178,569,3581,
2006-01-20_09:22,6537.76,6537.76,6537.76,6537.76,11865,382,2545,
2006-01-20_09:23,6537.34,6537.34,6537.34,6537.34,13126,394,2703,
2006-01-20_09:24,6541.18,6541.18,6541.18,6541.18,14803,413,2607,
2006-01-20_09:25,6539.08,6539.08,6539.08,6539.08,11696,400,2387,
2006-01-20_09:26,6541.23,6541.23,6541.23,6541.23,13041,502,3000,
2006-01-20_09:27,6541.73,6541.73,6541.73,6541.73,10005,343,2205,
2006-01-20_09:28,6541.29,6541.29,6541.29,6541.29,12582,420,2877,
2006-01-20_09:29,6541.61,6541.61,6541.61,6541.61,11731,365,2532,
2006-01-20_09:30,6541.90,6541.90,6541.90,6541.90,10743,319,2121,
2006-01-20_09:31,6543.64,6543.64,6543.64,6543.64,12577,378,2831,
2006-01-20_09:32,6542.44,6542.44,6542.44,6542.44,11704,283,2222,
2006-01-20_09:33,6543.99,6543.99,6543.99,6543.99,12390,370,2737,
2006-01-20_09:34,6542.18,6542.18,6542.18,6542.18,11198,356,2395,
2006-01-20_09:35,6541.66,6541.66,6541.66,6541.66,9914,261,1996,
2006-01-20_09:36,6536.17,6536.17,6536.17,6536.17,15958,520,3062,
2006-01-20_09:37,6533.29,6533.29,6533.29,6533.29,11552,363,2286,
2006-01-20_09:38,6532.23,6532.23,6532.23,6532.23,15879,517,3018,
2006-01-20_09:39,6527.85,6527.85,6527.85,6527.85,13049,474,2715,
2006-01-20_09:40,6523.27,6523.27,6523.27,6523.27,15045,485,3089,
2006-01-20_09:41,6519.27,6519.27,6519.27,6519.27,18913,599,3928,
2006-01-20_09:42,6514.60,6514.60,6514.60,6514.60,15713,429,2961,
2006-01-20_09:43,6516.89,6516.89,6516.89,6516.89,16400,422,3306,
2006-01-20_09:44,6516.22,6516.22,6516.22,6516.22,12211,339,2427,
2006-01-20_09:45,6517.20,6517.20,6517.20,6517.20,10044,245,2060,
2006-01-20_09:46,6517.70,6517.70,6517.70,6517.70,10654,379,2319,
2006-01-20_09:47,6519.48,6519.48,6519.48,6519.48,8356,236,1649,
2006-01-20_09:48,6522.41,6522.41,6522.41,6522.41,11153,347,2283,
2006-01-20_09:49,6523.39,6523.39,6523.39,6523.39,10403,232,1658,
2006-01-20_09:50,6525.19,6525.19,6525.19,6525.19,10149,257,1721,
2006-01-20_09:51,6528.74,6528.74,6528.74,6528.74,11813,340,2171,
2006-01-20_09:52,6530.13,6530.13,6530.13,6530.13,7967,196,1568,
2006-01-20_09:53,6529.53,6529.53,6529.53,6529.53,10073,292,2087,
2006-01-20_09:54,6530.02,6530.02,6530.02,6530.02,9607,249,1879,
2006-01-20_09:55,6531.50,6531.50,6531.50,6531.50,8234,231,1510,
2006-01-20_09:56,6531.64,6531.64,6531.64,6531.64,9853,294,1942,
2006-01-20_09:57,6532.67,6532.67,6532.67,6532.67,6641,193,1431,
2006-01-20_09:58,6532.20,6532.20,6532.20,6532.20,9499,235,1822,
2006-01-20_09:59,6533.72,6533.72,6533.72,6533.72,8134,227,1646,
2006-01-20_10:00,6534.24,6534.24,6534.24,6534.24,8359,199,1514,
2006-01-20_10:01,6533.39,6533.39,6533.39,6533.39,9100,238,1741,
2006-01-20_10:02,6532.41,6532.41,6532.41,6532.41,8082,165,1274,
2006-01-20_10:03,6532.42,6532.42,6532.42,6532.42,12283,350,1880,
2006-01-20_10:04,6532.51,6532.51,6532.51,6532.51,9270,284,1683,
2006-01-20_10:05,6530.26,6530.26,6530.26,6530.26,8286,218,1866,
2006-01-20_10:06,6529.51,6529.51,6529.51,6529.51,10369,289,2026,
2006-01-20_10:07,6527.91,6527.91,6527.91,6527.91,7636,196,1418,
2006-01-20_10:08,6526.44,6526.44,6526.44,6526.44,9303,265,1877,
2006-01-20_10:09,6525.67,6525.67,6525.67,6525.67,8390,191,1462,
2006-01-20_10:10,6523.50,6523.50,6523.50,6523.50,7451,206,1445,
2006-01-20_10:11,6523.09,6523.09,6523.09,6523.09,8771,259,1672,
2006-01-20_10:12,6522.78,6522.78,6522.78,6522.78,6795,190,1266,
2006-01-20_10:13,6521.10,6521.10,6521.10,6521.10,8765,270,1847,
2006-01-20_10:14,6521.63,6521.63,6521.63,6521.63,7838,235,1491,
2006-01-20_10:15,6521.37,6521.37,6521.37,6521.37,6797,175,1329,
2006-01-20_10:16,6521.17,6521.17,6521.17,6521.17,8631,276,1849,
2006-01-20_10:17,6520.55,6520.55,6520.55,6520.55,7177,148,1353,
2006-01-20_10:18,6520.68,6520.68,6520.68,6520.68,8463,250,1837,
2006-01-20_10:19,6520.33,6520.33,6520.33,6520.33,7610,172,1305,
2006-01-20_10:20,6519.72,6519.72,6519.72,6519.72,6556,162,1261,
2006-01-20_10:21,6521.22,6521.22,6521.22,6521.22,7552,222,1572,
2006-01-20_10:22,6520.79,6520.79,6520.79,6520.79,7332,193,1288,
2006-01-20_10:23,6520.88,6520.88,6520.88,6520.88,8096,200,1524,
2006-01-20_10:24,6521.81,6521.81,6521.81,6521.81,7655,166,1219,
2006-01-20_10:25,6521.82,6521.82,6521.82,6521.82,7085,220,1300,
2006-01-20_10:26,6522.80,6522.80,6522.80,6522.80,7566,210,1535,
2006-01-20_10:27,6524.76,6524.76,6524.76,6524.76,7566,158,1275,
2006-01-20_10:28,6524.19,6524.19,6524.19,6524.19,7747,256,1690,
2006-01-20_10:29,6523.43,6523.43,6523.43,6523.43,5946,160,1156,
2006-01-20_10:30,6522.98,6522.98,6522.98,6522.98,6484,216,1189,
2006-01-20_10:31,6520.78,6520.78,6520.78,6520.78,7523,208,1489,
2006-01-20_10:32,6519.39,6519.39,6519.39,6519.39,8750,216,1600,
2006-01-20_10:33,6516.48,6516.48,6516.48,6516.48,7645,230,1538,
2006-01-20_10:34,6516.75,6516.75,6516.75,6516.75,9491,254,1609,
2006-01-20_10:35,6515.54,6515.54,6515.54,6515.54,11085,319,1910,
2006-01-20_10:36,6514.17,6514.17,6514.17,6514.17,10971,320,1944,
2006-01-20_10:37,6510.68,6510.68,6510.68,6510.68,12810,313,2019,
2006-01-20_10:38,6506.62,6506.62,6506.62,6506.62,14297,363,2719,
2006-01-20_10:39,6505.62,6505.62,6505.62,6505.62,13453,345,2460,
2006-01-20_10:40,6502.70,6502.70,6502.70,6502.70,12884,325,2114,
2006-01-20_10:41,6499.90,6499.90,6499.90,6499.90,16207,491,3109,
2006-01-20_10:42,6499.54,6499.54,6499.54,6499.54,13255,341,2233,
2006-01-20_10:43,6499.57,6499.57,6499.57,6499.57,11013,306,2256,
2006-01-20_10:44,6501.56,6501.56,6501.56,6501.56,9476,257,1753,
2006-01-20_10:45,6503.18,6503.18,6503.18,6503.18,7959,194,1487,
2006-01-20_10:46,6504.38,6504.38,6504.38,6504.38,8917,214,1699,
2006-01-20_10:47,6505.28,6505.28,6505.28,6505.28,6594,146,1175,
2006-01-20_10:48,6507.33,6507.33,6507.33,6507.33,7232,203,1571,
2006-01-20_10:49,6507.62,6507.62,6507.62,6507.62,6193,135,1165,
2006-01-20_10:50,6507.02,6507.02,6507.02,6507.02,5570,117,983,
2006-01-20_10:51,6507.14,6507.14,6507.14,6507.14,6054,150,1284,
2006-01-20_10:52,6507.78,6507.78,6507.78,6507.78,4743,121,976,
2006-01-20_10:53,6509.58,6509.58,6509.58,6509.58,6638,183,1275,
2006-01-20_10:54,6508.49,6508.49,6508.49,6508.49,6024,174,981,
2006-01-20_10:55,6510.19,6510.19,6510.19,6510.19,4902,103,932,
2006-01-20_10:56,6510.90,6510.90,6510.90,6510.90,4898,113,1082,
2006-01-20_10:57,6511.40,6511.40,6511.40,6511.40,7151,180,1188,
2006-01-20_10:58,6511.17,6511.17,6511.17,6511.17,7487,183,1313,
2006-01-20_10:59,6510.19,6510.19,6510.19,6510.19,4647,116,948,
2006-01-20_11:00,6510.19,6510.19,6510.19,6510.19,4962,97,928,
2006-01-20_11:01,6510.02,6510.02,6510.02,6510.02,7542,194,1203,
2006-01-20_11:02,6507.94,6507.94,6507.94,6507.94,9096,272,1368,
2006-01-20_11:03,6506.01,6506.01,6506.01,6506.01,7733,214,1583,
2006-01-20_11:04,6505.59,6505.59,6505.59,6505.59,6035,159,1041,
2006-01-20_11:05,6507.33,6507.33,6507.33,6507.33,5508,127,1027,
2006-01-20_11:06,6505.38,6505.38,6505.38,6505.38,7894,187,1324,
2006-01-20_11:07,6507.76,6507.76,6507.76,6507.76,5526,105,842,
2006-01-20_11:08,6509.22,6509.22,6509.22,6509.22,7954,184,1264,
2006-01-20_11:09,6509.62,6509.62,6509.62,6509.62,9016,182,1281,
2006-01-20_11:10,6510.16,6510.16,6510.16,6510.16,6129,131,1089,
2006-01-20_11:11,6513.04,6513.04,6513.04,6513.04,8751,249,1485,
2006-01-20_11:12,6514.34,6514.34,6514.34,6514.34,8511,194,1289,
2006-01-20_11:13,6517.86,6517.86,6517.86,6517.86,9355,199,1689,
2006-01-20_11:14,6519.96,6519.96,6519.96,6519.96,8123,183,1373,
2006-01-20_11:15,6519.47,6519.47,6519.47,6519.47,12300,304,1802,
2006-01-20_11:16,6525.76,6525.76,6525.76,6525.76,15557,410,2357,
2006-01-20_11:17,6525.80,6525.80,6525.80,6525.80,9939,215,1701,
2006-01-20_11:18,6526.70,6526.70,6526.70,6526.70,10966,280,1960,
2006-01-20_11:19,6523.89,6523.89,6523.89,6523.89,8514,206,1518,
2006-01-20_11:20,6522.98,6522.98,6522.98,6522.98,7876,192,1345,
2006-01-20_11:21,6522.80,6522.80,6522.80,6522.80,7342,221,1349,
2006-01-20_11:22,6522.77,6522.77,6522.77,6522.77,6206,117,975,
2006-01-20_11:23,6521.03,6521.03,6521.03,6521.03,6530,144,1229,
2006-01-20_11:24,6523.08,6523.08,6523.08,6523.08,4628,114,855,
2006-01-20_11:25,6521.72,6521.72,6521.72,6521.72,5662,122,913,
2006-01-20_11:26,6523.37,6523.37,6523.37,6523.37,6199,154,1102,
2006-01-20_11:27,6523.18,6523.18,6523.18,6523.18,5008,97,821,
2006-01-20_11:28,6521.68,6521.68,6521.68,6521.68,5414,120,1047,
2006-01-20_11:29,6521.16,6521.16,6521.16,6521.16,5402,143,951,
2006-01-20_11:30,6523.49,6523.49,6523.49,6523.49,4755,151,878,
2006-01-20_11:31,6521.59,6521.59,6521.59,6521.59,5004,172,1018,
2006-01-20_11:32,6520.96,6520.96,6520.96,6520.96,4209,119,787,
2006-01-20_11:33,6521.26,6521.26,6521.26,6521.26,5091,112,973,
2006-01-20_11:34,6521.83,6521.83,6521.83,6521.83,4752,111,866,
2006-01-20_11:35,6522.40,6522.40,6522.40,6522.40,5252,130,946,
2006-01-20_11:36,6521.99,6521.99,6521.99,6521.99,5607,132,946,
2006-01-20_11:37,6524.03,6524.03,6524.03,6524.03,5750,110,847,
2006-01-20_11:38,6525.18,6525.18,6525.18,6525.18,7305,210,1178,
2006-01-20_11:39,6526.92,6526.92,6526.92,6526.92,5246,106,878,
2006-01-20_11:40,6526.29,6526.29,6526.29,6526.29,5320,116,1034,
2006-01-20_11:41,6527.67,6527.67,6527.67,6527.67,6161,161,1111,
2006-01-20_11:42,6527.53,6527.53,6527.53,6527.53,4999,108,923,
2006-01-20_11:43,6527.28,6527.28,6527.28,6527.28,7042,218,1391,
2006-01-20_11:44,6527.19,6527.19,6527.19,6527.19,8135,265,1212,
2006-01-20_11:45,6527.56,6527.56,6527.56,6527.56,8739,292,1538,
2006-01-20_11:46,6527.48,6527.48,6527.48,6527.48,8779,300,1700,
2006-01-20_11:47,6528.25,6528.25,6528.25,6528.25,5631,162,1003,
2006-01-20_11:48,6527.43,6527.43,6527.43,6527.43,7042,218,1336,
2006-01-20_11:49,6527.48,6527.48,6527.48,6527.48,6578,205,1188,
2006-01-20_11:50,6529.03,6529.03,6529.03,6529.03,5705,138,1006,
2006-01-20_11:51,6526.01,6526.01,6526.01,6526.01,5793,165,1293,
2006-01-20_11:52,6529.27,6529.27,6529.27,6529.27,7061,197,1090,
2006-01-20_11:53,6524.41,6524.41,6524.41,6524.41,10659,361,1831,
2006-01-20_11:54,6522.79,6522.79,6522.79,6522.79,8334,250,1549,
2006-01-20_11:55,6519.84,6519.84,6519.84,6519.84,8401,240,1384,
2006-01-20_11:56,6517.89,6517.89,6517.89,6517.89,8593,243,1656,
2006-01-20_11:57,6518.53,6518.53,6518.53,6518.53,6199,146,1036,
2006-01-20_11:58,6517.97,6517.97,6517.97,6517.97,7094,191,1318,
2006-01-20_11:59,6516.91,6516.91,6516.91,6516.91,5330,107,888,
2006-01-20_12:00,6515.07,6515.07,6515.07,6515.07,7034,173,1202,
2006-01-20_12:01,6513.95,6513.95,6513.95,6513.95,7367,178,1343,
2006-01-20_12:02,6513.93,6513.93,6513.93,6513.93,6214,133,1053,
2006-01-20_12:03,6515.20,6515.20,6515.20,6515.20,6652,174,1213,
2006-01-20_12:04,6515.34,6515.34,6515.34,6515.34,5433,138,973,
2006-01-20_12:05,6515.92,6515.92,6515.92,6515.92,5892,148,1030,
2006-01-20_12:06,6513.87,6513.87,6513.87,6513.87,7349,151,1177,
2006-01-20_12:07,6513.84,6513.84,6513.84,6513.84,6909,145,937,
2006-01-20_12:08,6510.13,6510.13,6510.13,6510.13,8893,251,1635,
2006-01-20_12:09,6510.92,6510.92,6510.92,6510.92,6293,142,1092,
2006-01-20_12:10,6510.34,6510.34,6510.34,6510.34,6320,185,1293,
2006-01-20_12:11,6510.01,6510.01,6510.01,6510.01,7259,234,1427,
2006-01-20_12:12,6508.11,6508.11,6508.11,6508.11,8085,199,1260,
2006-01-20_12:13,6506.21,6506.21,6506.21,6506.21,12942,355,2159,
2006-01-20_12:14,6503.90,6503.90,6503.90,6503.90,8892,210,1604,
2006-01-20_12:15,6504.08,6504.08,6504.08,6504.08,10139,244,1856,
2006-01-20_12:16,6503.21,6503.21,6503.21,6503.21,10352,276,2036,
2006-01-20_12:17,6502.71,6502.71,6502.71,6502.71,8542,195,1473,
2006-01-20_12:18,6501.06,6501.06,6501.06,6501.06,10940,292,2079,
2006-01-20_12:19,6498.56,6498.56,6498.56,6498.56,9995,266,1657,
2006-01-20_12:20,6497.64,6497.64,6497.64,6497.64,9153,259,1735,
2006-01-20_12:21,6496.29,6496.29,6496.29,6496.29,9949,257,1800,
2006-01-20_12:22,6495.37,6495.37,6495.37,6495.37,9601,243,1740,
2006-01-20_12:23,6496.00,6496.00,6496.00,6496.00,12386,292,2330,
2006-01-20_12:24,6495.70,6495.70,6495.70,6495.70,10241,233,1810,
2006-01-20_12:25,6497.29,6497.29,6497.29,6497.29,9898,217,1788,
2006-01-20_12:26,6496.46,6496.46,6496.46,6496.46,9664,244,1897,
2006-01-20_12:27,6496.96,6496.96,6496.96,6496.96,6830,166,1257,
2006-01-20_12:28,6497.34,6497.34,6497.34,6497.34,8945,217,1647,
2006-01-20_12:29,6498.83,6498.83,6498.83,6498.83,5922,140,1106,
2006-01-20_12:30,6500.03,6500.03,6500.03,6500.03,7085,147,1232,
2006-01-20_12:31,6500.81,6500.81,6500.81,6500.81,6902,147,1348,
2006-01-20_12:32,6500.93,6500.93,6500.93,6500.93,4951,90,903,
2006-01-20_12:33,6500.20,6500.20,6500.20,6500.20,6714,144,1260,
2006-01-20_12:34,6501.47,6501.47,6501.47,6501.47,5324,97,916,
2006-01-20_12:35,6500.63,6500.63,6500.63,6500.63,5612,145,1099,
2006-01-20_12:36,6497.49,6497.49,6497.49,6497.49,6768,176,1301,
2006-01-20_12:37,6494.38,6494.38,6494.38,6494.38,6393,143,1192,
2006-01-20_12:38,6488.18,6488.18,6488.18,6488.18,14854,463,2759,
2006-01-20_12:39,6485.57,6485.57,6485.57,6485.57,14299,404,2569,
2006-01-20_12:40,6480.49,6480.49,6480.49,6480.49,16600,558,3295,
2006-01-20_12:41,6476.46,6476.46,6476.46,6476.46,16907,616,3725,
2006-01-20_12:42,6475.30,6475.30,6475.30,6475.30,14611,412,2749,
2006-01-20_12:43,6475.65,6475.65,6475.65,6475.65,16083,383,3027,
2006-01-20_12:44,6476.64,6476.64,6476.64,6476.64,10743,269,2128,
2006-01-20_12:45,6480.33,6480.33,6480.33,6480.33,11969,267,2223,
2006-01-20_12:46,6480.31,6480.31,6480.31,6480.31,11547,287,2413,
2006-01-20_12:47,6481.85,6481.85,6481.85,6481.85,8164,170,1588,
2006-01-20_12:48,6485.44,6485.44,6485.44,6485.44,9190,221,1790,
2006-01-20_12:49,6484.84,6484.84,6484.84,6484.84,7552,168,1393,
2006-01-20_12:50,6487.40,6487.40,6487.40,6487.40,6138,126,1267,
2006-01-20_12:51,6487.85,6487.85,6487.85,6487.85,8624,215,1568,
2006-01-20_12:52,6488.33,6488.33,6488.33,6488.33,7222,137,1209,
2006-01-20_12:53,6486.96,6486.96,6486.96,6486.96,8960,231,1707,
2006-01-20_12:54,6489.23,6489.23,6489.23,6489.23,7151,165,1310,
2006-01-20_12:55,6491.62,6491.62,6491.62,6491.62,5807,153,1229,
2006-01-20_12:56,6493.45,6493.45,6493.45,6493.45,7602,163,1464,
2006-01-20_12:57,6494.50,6494.50,6494.50,6494.50,6202,130,1111,
2006-01-20_12:58,6495.05,6495.05,6495.05,6495.05,7896,185,1468,
2006-01-20_12:59,6496.43,6496.43,6496.43,6496.43,6366,153,1268,
2006-01-20_13:00,6496.63,6496.63,6496.63,6496.63,6170,145,1238,
2006-01-20_13:01,6498.48,6498.48,6498.48,6498.48,7096,185,1407,
2006-01-20_13:02,6496.47,6496.47,6496.47,6496.47,7053,159,1323,
2006-01-20_13:03,6496.14,6496.14,6496.14,6496.14,9506,292,1921,
2006-01-20_13:04,6495.71,6495.71,6495.71,6495.71,8341,228,1597,
2006-01-20_13:05,6494.70,6494.70,6494.70,6494.70,10171,255,1781,
2006-01-20_13:06,6494.29,6494.29,6494.29,6494.29,9380,230,1685,
2006-01-20_13:07,6492.24,6492.24,6492.24,6492.24,9898,249,1739,
2006-01-20_13:08,6490.99,6490.99,6490.99,6490.99,11481,306,2177,
2006-01-20_13:09,6491.47,6491.47,6491.47,6491.47,9038,228,1761,
2006-01-20_13:10,6489.98,6489.98,6489.98,6489.98,11751,247,2231,
2006-01-20_13:11,6488.73,6488.73,6488.73,6488.73,10543,303,2164,
2006-01-20_13:12,6488.79,6488.79,6488.79,6488.79,9646,242,1935,
2006-01-20_13:13,6488.61,6488.61,6488.61,6488.61,16399,366,2879,
2006-01-20_13:14,6490.00,6490.00,6490.00,6490.00,11214,301,2194,
2006-01-20_13:15,6490.84,6490.84,6490.84,6490.84,10904,271,2110,
2006-01-20_13:16,6492.57,6492.57,6492.57,6492.57,12617,367,2498,
2006-01-20_13:17,6492.72,6492.72,6492.72,6492.72,10646,249,1864,
2006-01-20_13:18,6491.38,6491.38,6491.38,6491.38,13572,333,2662,
2006-01-20_13:19,6491.45,6491.45,6491.45,6491.45,11757,304,2254,
2006-01-20_13:20,6493.02,6493.02,6493.02,6493.02,10520,269,2201,
2006-01-20_13:21,6495.69,6495.69,6495.69,6495.69,15002,400,2951,
2006-01-20_13:22,6493.68,6493.68,6493.68,6493.68,11147,292,2312,
2006-01-20_13:23,6494.95,6494.95,6494.95,6494.95,16988,528,3583,
2006-01-20_13:24,6492.12,6492.12,6492.12,6492.12,19247,612,3612,
2006-01-20_13:25,6489.79,6489.79,6489.79,6489.79,19326,613,4077,
2006-01-20_13:26,6489.77,6489.77,6489.77,6489.77,0,0,0,
2006-01-20_13:27,6489.77,6489.77,6489.77,6489.77,0,0,0,
2006-01-20_13:28,6489.77,6489.77,6489.77,6489.77,0,0,0,
2006-01-20_13:29,6489.77,6489.77,6489.77,6489.77,0,0,0,
2006-01-20_13:30,6486.63,6486.63,6486.63,6486.63,173985,5426,29667,
2006-01-23_09:01,6385.88,6385.88,6385.88,6385.88,108595,3220,22913,
2006-01-23_09:02,6396.19,6396.19,6396.19,6396.19,20055,619,3872,
2006-01-23_09:03,6396.73,6396.73,6396.73,6396.73,22701,674,4815,
2006-01-23_09:04,6402.86,6402.86,6402.86,6402.86,22234,666,4422,
2006-01-23_09:05,6405.82,6405.82,6405.82,6405.82,20442,578,3719,
2006-01-23_09:06,6405.25,6405.25,6405.25,6405.25,21989,700,4613,
2006-01-23_09:07,6406.30,6406.30,6406.30,6406.30,16139,576,3566,
2006-01-23_09:08,6399.53,6399.53,6399.53,6399.53,18629,664,4074,
2006-01-23_09:09,6396.15,6396.15,6396.15,6396.15,18831,647,3946,
2006-01-23_09:10,6392.07,6392.07,6392.07,6392.07,17777,515,3404,
2006-01-23_09:11,6388.29,6388.29,6388.29,6388.29,27714,780,5383,
2006-01-23_09:12,6386.31,6386.31,6386.31,6386.31,21551,569,3950,
2006-01-23_09:13,6384.52,6384.52,6384.52,6384.52,22441,568,4538,
2006-01-23_09:14,6380.87,6380.87,6380.87,6380.87,21486,594,4345,
2006-01-23_09:15,6380.80,6380.80,6380.80,6380.80,17772,442,3332,
2006-01-23_09:16,6380.97,6380.97,6380.97,6380.97,23451,625,4802,
2006-01-23_09:17,6380.76,6380.76,6380.76,6380.76,17423,459,3413,
2006-01-23_09:18,6383.38,6383.38,6383.38,6383.38,21826,456,3620,
2006-01-23_09:19,6384.73,6384.73,6384.73,6384.73,15098,360,2976,
2006-01-23_09:20,6385.94,6385.94,6385.94,6385.94,15078,385,2723,
2006-01-23_09:21,6390.05,6390.05,6390.05,6390.05,18414,445,3526,
2006-01-23_09:22,6395.67,6395.67,6395.67,6395.67,12467,325,2449,
2006-01-23_09:23,6397.63,6397.63,6397.63,6397.63,17300,441,3262,
2006-01-23_09:24,6399.78,6399.78,6399.78,6399.78,12894,348,2448,
2006-01-23_09:25,6401.30,6401.30,6401.30,6401.30,11427,269,2205,
2006-01-23_09:26,6403.83,6403.83,6403.83,6403.83,15738,392,2905,
2006-01-23_09:27,6404.76,6404.76,6404.76,6404.76,11099,282,2034,
2006-01-23_09:28,6403.13,6403.13,6403.13,6403.13,14289,401,2508,
2006-01-23_09:29,6402.36,6402.36,6402.36,6402.36,11281,340,2300,
2006-01-23_09:30,6399.36,6399.36,6399.36,6399.36,14067,389,2300,
2006-01-23_09:31,6396.04,6396.04,6396.04,6396.04,14914,494,3083,
2006-01-23_09:32,6392.94,6392.94,6392.94,6392.94,12372,334,2231,
2006-01-23_09:33,6390.21,6390.21,6390.21,6390.21,12847,425,2636,
2006-01-23_09:34,6389.45,6389.45,6389.45,6389.45,10712,355,2021,
2006-01-23_09:35,6387.84,6387.84,6387.84,6387.84,10453,300,2001,
2006-01-23_09:36,6387.61,6387.61,6387.61,6387.61,13496,378,2616,
2006-01-23_09:37,6388.06,6388.06,6388.06,6388.06,11250,341,2200,
2006-01-23_09:38,6386.85,6386.85,6386.85,6386.85,13909,364,2942,
2006-01-23_09:39,6385.88,6385.88,6385.88,6385.88,11295,347,2281,
2006-01-23_09:40,6382.33,6382.33,6382.33,6382.33,13833,353,2645,
2006-01-23_09:41,6381.84,6381.84,6381.84,6381.84,17665,582,3642,
2006-01-23_09:42,6378.33,6378.33,6378.33,6378.33,16968,441,3009,
2006-01-23_09:43,6376.04,6376.04,6376.04,6376.04,21444,617,4060,
2006-01-23_09:44,6373.63,6373.63,6373.63,6373.63,19045,498,3517,
2006-01-23_09:45,6375.26,6375.26,6375.26,6375.26,14397,356,2615,
2006-01-23_09:46,6375.55,6375.55,6375.55,6375.55,17616,461,3295,
2006-01-23_09:47,6376.81,6376.81,6376.81,6376.81,12408,277,2401,
2006-01-23_09:48,6380.96,6380.96,6380.96,6380.96,13943,346,2765,
2006-01-23_09:49,6379.80,6379.80,6379.80,6379.80,12407,333,2501,
2006-01-23_09:50,6380.96,6380.96,6380.96,6380.96,10726,295,1913,
2006-01-23_09:51,6385.59,6385.59,6385.59,6385.59,14767,365,2362,
2006-01-23_09:52,6387.04,6387.04,6387.04,6387.04,9033,239,1583,
2006-01-23_09:53,6387.54,6387.54,6387.54,6387.54,11493,308,2175,
2006-01-23_09:54,6388.57,6388.57,6388.57,6388.57,10449,330,1924,
2006-01-23_09:55,6388.39,6388.39,6388.39,6388.39,9165,280,1638,
2006-01-23_09:56,6387.59,6387.59,6387.59,6387.59,10862,285,1858,
2006-01-23_09:57,6386.25,6386.25,6386.25,6386.25,8383,157,1400,
2006-01-23_09:58,6385.89,6385.89,6385.89,6385.89,8243,200,1483,
2006-01-23_09:59,6384.54,6384.54,6384.54,6384.54,9124,250,1389,
2006-01-23_10:00,6382.06,6382.06,6382.06,6382.06,6572,148,1265,
2006-01-23_10:01,6381.67,6381.67,6381.67,6381.67,9036,189,1661,
2006-01-23_10:02,6381.68,6381.68,6381.68,6381.68,8180,163,1152,
2006-01-23_10:03,6382.53,6382.53,6382.53,6382.53,8932,209,1468,
2006-01-23_10:04,6381.05,6381.05,6381.05,6381.05,6149,132,995,
2006-01-23_10:05,6382.15,6382.15,6382.15,6382.15,6673,133,1180,
2006-01-23_10:06,6379.81,6379.81,6379.81,6379.81,8253,172,1482,
2006-01-23_10:07,6380.71,6380.71,6380.71,6380.71,6962,151,1185,
2006-01-23_10:08,6382.30,6382.30,6382.30,6382.30,7233,196,1453,
2006-01-23_10:09,6380.81,6380.81,6380.81,6380.81,6007,134,1181,
2006-01-23_10:10,6380.96,6380.96,6380.96,6380.96,6931,164,1263,
2006-01-23_10:11,6383.07,6383.07,6383.07,6383.07,7689,200,1523,
2006-01-23_10:12,6382.41,6382.41,6382.41,6382.41,6063,152,1176,
2006-01-23_10:13,6382.83,6382.83,6382.83,6382.83,8495,194,1620,
2006-01-23_10:14,6383.65,6383.65,6383.65,6383.65,6172,204,1255,
2006-01-23_10:15,6382.81,6382.81,6382.81,6382.81,6013,186,1199,
2006-01-23_10:16,6384.80,6384.80,6384.80,6384.80,7855,261,1666,
2006-01-23_10:17,6385.83,6385.83,6385.83,6385.83,6084,149,1096,
2006-01-23_10:18,6387.04,6387.04,6387.04,6387.04,7449,213,1463,
2006-01-23_10:19,6386.42,6386.42,6386.42,6386.42,6391,168,1258,
2006-01-23_10:20,6386.42,6386.42,6386.42,6386.42,5932,163,1244,
2006-01-23_10:21,6388.16,6388.16,6388.16,6388.16,8287,187,1363,
2006-01-23_10:22,6389.41,6389.41,6389.41,6389.41,4908,104,951,
2006-01-23_10:23,6392.05,6392.05,6392.05,6392.05,6214,160,1232,
2006-01-23_10:24,6390.04,6390.04,6390.04,6390.04,6116,147,1110,
2006-01-23_10:25,6390.50,6390.50,6390.50,6390.50,4198,85,932,
2006-01-23_10:26,6392.22,6392.22,6392.22,6392.22,5971,145,1286,
2006-01-23_10:27,6392.19,6392.19,6392.19,6392.19,4692,103,901,
2006-01-23_10:28,6392.03,6392.03,6392.03,6392.03,6027,149,1252,
2006-01-23_10:29,6393.32,6393.32,6393.32,6393.32,5118,132,934,
2006-01-23_10:30,6393.34,6393.34,6393.34,6393.34,4720,108,883,
2006-01-23_10:31,6394.05,6394.05,6394.05,6394.05,6007,170,1245,
2006-01-23_10:32,6394.85,6394.85,6394.85,6394.85,5239,115,909,
2006-01-23_10:33,6397.99,6397.99,6397.99,6397.99,5883,165,1154,
2006-01-23_10:34,6400.21,6400.21,6400.21,6400.21,5853,158,1124,
2006-01-23_10:35,6401.16,6401.16,6401.16,6401.16,7361,203,1329,
2006-01-23_10:36,6404.46,6404.46,6404.46,6404.46,7235,229,1515,
2006-01-23_10:37,6403.75,6403.75,6403.75,6403.75,7245,178,1241,
2006-01-23_10:38,6407.37,6407.37,6407.37,6407.37,8144,218,1527,
2006-01-23_10:39,6408.45,6408.45,6408.45,6408.45,6670,165,1308,
2006-01-23_10:40,6407.67,6407.67,6407.67,6407.67,7806,176,1355,
2006-01-23_10:41,6410.53,6410.53,6410.53,6410.53,8321,228,1662,
2006-01-23_10:42,6408.45,6408.45,6408.45,6408.45,7066,168,1291,
2006-01-23_10:43,6409.03,6409.03,6409.03,6409.03,9079,232,1717,
2006-01-23_10:44,6408.63,6408.63,6408.63,6408.63,7271,188,1522,
2006-01-23_10:45,6411.57,6411.57,6411.57,6411.57,7009,185,1296,
2006-01-23_10:46,6408.05,6408.05,6408.05,6408.05,10394,283,1732,
2006-01-23_10:47,6408.96,6408.96,6408.96,6408.96,6126,136,1166,
2006-01-23_10:48,6407.13,6407.13,6407.13,6407.13,5734,189,1308,
2006-01-23_10:49,6405.98,6405.98,6405.98,6405.98,5416,167,1064,
2006-01-23_10:50,6404.44,6404.44,6404.44,6404.44,5101,163,1070,
2006-01-23_10:51,6404.49,6404.49,6404.49,6404.49,7026,217,1289,
2006-01-23_10:52,6404.63,6404.63,6404.63,6404.63,5345,137,902,
2006-01-23_10:53,6404.57,6404.57,6404.57,6404.57,7283,227,1412,
2006-01-23_10:54,6404.42,6404.42,6404.42,6404.42,5645,176,1115,
2006-01-23_10:55,6403.47,6403.47,6403.47,6403.47,5605,182,1064,
2006-01-23_10:56,6403.49,6403.49,6403.49,6403.49,6424,155,1250,
2006-01-23_10:57,6404.25,6404.25,6404.25,6404.25,5151,116,943,
2006-01-23_10:58,6403.15,6403.15,6403.15,6403.15,5595,137,1062,
2006-01-23_10:59,6403.37,6403.37,6403.37,6403.37,4191,95,827,
2006-01-23_11:00,6402.92,6402.92,6402.92,6402.92,6154,139,998,
2006-01-23_11:01,6402.35,6402.35,6402.35,6402.35,6561,125,1110,
2006-01-23_11:02,6403.41,6403.41,6403.41,6403.41,4980,83,806,
2006-01-23_11:03,6401.98,6401.98,6401.98,6401.98,6814,178,1188,
2006-01-23_11:04,6399.61,6399.61,6399.61,6399.61,5160,105,862,
2006-01-23_11:05,6400.01,6400.01,6400.01,6400.01,6710,184,1062,
2006-01-23_11:06,6398.03,6398.03,6398.03,6398.03,6934,213,1338,
2006-01-23_11:07,6395.56,6395.56,6395.56,6395.56,5712,140,1123,
2006-01-23_11:08,6395.56,6395.56,6395.56,6395.56,14644,461,2476,
2006-01-23_11:09,6391.07,6391.07,6391.07,6391.07,10598,244,1663,
2006-01-23_11:10,6389.18,6389.18,6389.18,6389.18,12069,294,1826,
2006-01-23_11:11,6388.25,6388.25,6388.25,6388.25,10022,335,2064,
2006-01-23_11:12,6388.40,6388.40,6388.40,6388.40,6294,169,1187,
2006-01-23_11:13,6387.34,6387.34,6387.34,6387.34,7773,193,1507,
2006-01-23_11:14,6386.92,6386.92,6386.92,6386.92,7682,203,1390,
2006-01-23_11:15,6385.37,6385.37,6385.37,6385.37,7625,206,1454,
2006-01-23_11:16,6384.58,6384.58,6384.58,6384.58,9066,247,1776,
2006-01-23_11:17,6383.59,6383.59,6383.59,6383.59,5829,120,1295,
2006-01-23_11:18,6385.58,6385.58,6385.58,6385.58,9356,227,1682,
2006-01-23_11:19,6386.45,6386.45,6386.45,6386.45,5972,111,1070,
2006-01-23_11:20,6385.68,6385.68,6385.68,6385.68,8146,157,1232,
2006-01-23_11:21,6387.66,6387.66,6387.66,6387.66,7492,139,1226,
2006-01-23_11:22,6389.21,6389.21,6389.21,6389.21,6352,127,1140,
2006-01-23_11:23,6391.24,6391.24,6391.24,6391.24,6471,147,1219,
2006-01-23_11:24,6391.03,6391.03,6391.03,6391.03,5565,151,1050,
2006-01-23_11:25,6392.95,6392.95,6392.95,6392.95,6956,149,1168,
2006-01-23_11:26,6393.43,6393.43,6393.43,6393.43,7930,176,1322,
2006-01-23_11:27,6395.05,6395.05,6395.05,6395.05,4423,106,870,
2006-01-23_11:28,6393.67,6393.67,6393.67,6393.67,4459,122,981,
2006-01-23_11:29,6395.18,6395.18,6395.18,6395.18,4964,142,825,
2006-01-23_11:30,6394.41,6394.41,6394.41,6394.41,5043,149,987,
2006-01-23_11:31,6393.02,6393.02,6393.02,6393.02,5467,184,1136,
2006-01-23_11:32,6393.10,6393.10,6393.10,6393.10,4676,105,805,
2006-01-23_11:33,6392.19,6392.19,6392.19,6392.19,4671,139,941,
2006-01-23_11:34,6392.39,6392.39,6392.39,6392.39,5150,134,942,
2006-01-23_11:35,6392.69,6392.69,6392.69,6392.69,5795,145,1150,
2006-01-23_11:36,6391.76,6391.76,6391.76,6391.76,7132,198,1365,
2006-01-23_11:37,6392.02,6392.02,6392.02,6392.02,7937,222,1437,
2006-01-23_11:38,6390.63,6390.63,6390.63,6390.63,8361,259,1593,
2006-01-23_11:39,6392.51,6392.51,6392.51,6392.51,6747,204,1248,
2006-01-23_11:40,6392.89,6392.89,6392.89,6392.89,6598,152,1187,
2006-01-23_11:41,6394.28,6394.28,6394.28,6394.28,6443,150,1238,
2006-01-23_11:42,6395.96,6395.96,6395.96,6395.96,4042,94,745,
2006-01-23_11:43,6397.67,6397.67,6397.67,6397.67,5281,151,1135,
2006-01-23_11:44,6398.43,6398.43,6398.43,6398.43,5566,165,1025,
2006-01-23_11:45,6398.82,6398.82,6398.82,6398.82,4999,116,908,
2006-01-23_11:46,6401.69,6401.69,6401.69,6401.69,6814,208,1150,
2006-01-23_11:47,6403.87,6403.87,6403.87,6403.87,5346,159,984,
2006-01-23_11:48,6405.80,6405.80,6405.80,6405.80,7091,227,1341,
2006-01-23_11:49,6407.55,6407.55,6407.55,6407.55,6136,222,1198,
2006-01-23_11:50,6409.62,6409.62,6409.62,6409.62,7401,271,1379,
2006-01-23_11:51,6411.88,6411.88,6411.88,6411.88,7694,231,1561,
2006-01-23_11:52,6411.13,6411.13,6411.13,6411.13,5510,148,1198,
2006-01-23_11:53,6410.41,6410.41,6410.41,6410.41,9195,252,1586,
2006-01-23_11:54,6407.90,6407.90,6407.90,6407.90,7702,193,1138,
2006-01-23_11:55,6404.46,6404.46,6404.46,6404.46,5760,141,1022,
2006-01-23_11:56,6404.40,6404.40,6404.40,6404.40,5601,150,1193,
2006-01-23_11:57,6405.46,6405.46,6405.46,6405.46,4892,119,855,
2006-01-23_11:58,6405.16,6405.16,6405.16,6405.16,5126,138,1112,
2006-01-23_11:59,6404.61,6404.61,6404.61,6404.61,4415,81,697,
2006-01-23_12:00,6404.43,6404.43,6404.43,6404.43,4464,89,794,
2006-01-23_12:01,6402.07,6402.07,6402.07,6402.07,3912,95,783,
2006-01-23_12:02,6403.08,6403.08,6403.08,6403.08,3799,86,714,
2006-01-23_12:03,6403.33,6403.33,6403.33,6403.33,7057,183,1159,
2006-01-23_12:04,6403.39,6403.39,6403.39,6403.39,3900,92,704,
2006-01-23_12:05,6403.35,6403.35,6403.35,6403.35,6300,178,1038,
2006-01-23_12:06,6402.81,6402.81,6402.81,6402.81,5187,161,1116,
2006-01-23_12:07,6402.38,6402.38,6402.38,6402.38,4185,106,717,
2006-01-23_12:08,6401.23,6401.23,6401.23,6401.23,4758,136,1024,
2006-01-23_12:09,6400.89,6400.89,6400.89,6400.89,6036,163,982,
2006-01-23_12:10,6402.25,6402.25,6402.25,6402.25,4620,132,956,
2006-01-23_12:11,6402.14,6402.14,6402.14,6402.14,5210,126,1064,
2006-01-23_12:12,6401.93,6401.93,6401.93,6401.93,4314,113,809,
2006-01-23_12:13,6401.78,6401.78,6401.78,6401.78,4683,148,995,
2006-01-23_12:14,6402.98,6402.98,6402.98,6402.98,4547,144,775,
2006-01-23_12:15,6401.46,6401.46,6401.46,6401.46,4881,122,1004,
2006-01-23_12:16,6402.22,6402.22,6402.22,6402.22,4614,112,1063,
2006-01-23_12:17,6402.66,6402.66,6402.66,6402.66,3953,89,787,
2006-01-23_12:18,6400.78,6400.78,6400.78,6400.78,4975,139,1043,
2006-01-23_12:19,6402.07,6402.07,6402.07,6402.07,4224,115,853,
2006-01-23_12:20,6401.59,6401.59,6401.59,6401.59,5316,113,969,
2006-01-23_12:21,6403.51,6403.51,6403.51,6403.51,5426,154,1080,
2006-01-23_12:22,6403.37,6403.37,6403.37,6403.37,5346,139,907,
2006-01-23_12:23,6402.76,6402.76,6402.76,6402.76,5798,186,1271,
2006-01-23_12:24,6403.96,6403.96,6403.96,6403.96,4887,117,1023,
2006-01-23_12:25,6405.49,6405.49,6405.49,6405.49,6707,182,1283,
2006-01-23_12:26,6405.98,6405.98,6405.98,6405.98,8931,248,1666,
2006-01-23_12:27,6407.17,6407.17,6407.17,6407.17,6234,192,1272,
2006-01-23_12:28,6408.95,6408.95,6408.95,6408.95,9024,347,1839,
2006-01-23_12:29,6410.88,6410.88,6410.88,6410.88,9281,325,1528,
2006-01-23_12:30,6414.69,6414.69,6414.69,6414.69,8031,278,1740,
2006-01-23_12:31,6416.28,6416.28,6416.28,6416.28,9302,354,1815,
2006-01-23_12:32,6417.72,6417.72,6417.72,6417.72,8391,234,1591,
2006-01-23_12:33,6416.52,6416.52,6416.52,6416.52,10344,327,1897,
2006-01-23_12:34,6416.61,6416.61,6416.61,6416.61,6410,184,1374,
2006-01-23_12:35,6413.97,6413.97,6413.97,6413.97,6535,184,1308,
2006-01-23_12:36,6415.70,6415.70,6415.70,6415.70,7643,203,1430,
2006-01-23_12:37,6412.60,6412.60,6412.60,6412.60,5711,153,1148,
2006-01-23_12:38,6413.42,6413.42,6413.42,6413.42,5765,152,1223,
2006-01-23_12:39,6411.87,6411.87,6411.87,6411.87,5995,141,1148,
2006-01-23_12:40,6410.82,6410.82,6410.82,6410.82,6648,145,1054,
2006-01-23_12:41,6409.95,6409.95,6409.95,6409.95,6286,164,1332,
2006-01-23_12:42,6408.53,6408.53,6408.53,6408.53,6109,154,1223,
2006-01-23_12:43,6406.58,6406.58,6406.58,6406.58,7738,207,1560,
2006-01-23_12:44,6407.54,6407.54,6407.54,6407.54,5870,136,1172,
2006-01-23_12:45,6406.34,6406.34,6406.34,6406.34,6800,155,1329,
2006-01-23_12:46,6407.34,6407.34,6407.34,6407.34,7059,166,1349,
2006-01-23_12:47,6406.74,6406.74,6406.74,6406.74,7752,193,1283,
2006-01-23_12:48,6406.23,6406.23,6406.23,6406.23,8949,222,1533,
2006-01-23_12:49,6405.34,6405.34,6405.34,6405.34,6459,159,1283,
2006-01-23_12:50,6406.11,6406.11,6406.11,6406.11,6784,164,1318,
2006-01-23_12:51,6402.46,6402.46,6402.46,6402.46,10859,274,1984,
2006-01-23_12:52,6401.46,6401.46,6401.46,6401.46,13226,342,2500,
2006-01-23_12:53,6398.41,6398.41,6398.41,6398.41,13465,448,2564,
2006-01-23_12:54,6398.15,6398.15,6398.15,6398.15,14176,332,2340,
2006-01-23_12:55,6397.87,6397.87,6397.87,6397.87,12067,264,2137,
2006-01-23_12:56,6397.46,6397.46,6397.46,6397.46,11732,293,2142,
2006-01-23_12:57,6394.62,6394.62,6394.62,6394.62,9612,255,1713,
2006-01-23_12:58,6393.83,6393.83,6393.83,6393.83,15296,406,2955,
2006-01-23_12:59,6392.92,6392.92,6392.92,6392.92,13540,299,2269,
2006-01-23_13:00,6389.83,6389.83,6389.83,6389.83,12756,287,2531,
2006-01-23_13:01,6387.46,6387.46,6387.46,6387.46,14804,416,3070,
2006-01-23_13:02,6386.85,6386.85,6386.85,6386.85,13095,271,2254,
2006-01-23_13:03,6386.64,6386.64,6386.64,6386.64,17443,429,3193,
2006-01-23_13:04,6385.62,6385.62,6385.62,6385.62,11741,251,2177,
2006-01-23_13:05,6383.82,6383.82,6383.82,6383.82,13379,301,2360,
2006-01-23_13:06,6385.07,6385.07,6385.07,6385.07,15626,358,2707,
2006-01-23_13:07,6384.82,6384.82,6384.82,6384.82,11653,265,2019,
2006-01-23_13:08,6385.96,6385.96,6385.96,6385.96,11841,285,2421,
2006-01-23_13:09,6384.56,6384.56,6384.56,6384.56,9602,254,1867,
2006-01-23_13:10,6386.03,6386.03,6386.03,6386.03,10776,243,1868,
2006-01-23_13:11,6386.62,6386.62,6386.62,6386.62,18211,452,3010,
2006-01-23_13:12,6385.34,6385.34,6385.34,6385.34,15143,316,2151,
2006-01-23_13:13,6383.33,6383.33,6383.33,6383.33,14688,372,2905,
2006-01-23_13:14,6380.97,6380.97,6380.97,6380.97,15760,448,2783,
2006-01-23_13:15,6380.35,6380.35,6380.35,6380.35,15612,381,2878,
2006-01-23_13:16,6379.73,6379.73,6379.73,6379.73,21245,434,3464,
2006-01-23_13:17,6379.26,6379.26,6379.26,6379.26,21201,372,2553,
2006-01-23_13:18,6379.03,6379.03,6379.03,6379.03,19514,453,3312,
2006-01-23_13:19,6377.10,6377.10,6377.10,6377.10,15170,368,2794,
2006-01-23_13:20,6379.77,6379.77,6379.77,6379.77,13082,318,2354,
2006-01-23_13:21,6379.46,6379.46,6379.46,6379.46,14927,448,2967,
2006-01-23_13:22,6384.08,6384.08,6384.08,6384.08,13965,354,2508,
2006-01-23_13:23,6383.62,6383.62,6383.62,6383.62,15987,444,3415,
2006-01-23_13:24,6381.65,6381.65,6381.65,6381.65,15512,407,3012,
2006-01-23_13:25,6382.33,6382.33,6382.33,6382.33,21123,557,3707,
2006-01-23_13:26,6382.32,6382.32,6382.32,6382.32,0,0,0,
2006-01-23_13:27,6382.32,6382.32,6382.32,6382.32,0,0,0,
2006-01-23_13:28,6382.32,6382.32,6382.32,6382.32,0,0,0,
2006-01-23_13:29,6382.32,6382.32,6382.32,6382.32,0,0,0,
2006-01-23_13:30,6381.97,6381.97,6381.97,6381.97,143443,4664,21964,
2006-01-24_09:01,6418.58,6418.58,6418.58,6418.58,57473,1692,12401,
2006-01-24_09:02,6425.53,6425.53,6425.53,6425.53,17526,598,3671,
2006-01-24_09:03,6430.08,6430.08,6430.08,6430.08,22370,809,4639,
2006-01-24_09:04,6432.77,6432.77,6432.77,6432.77,19223,667,4161,
2006-01-24_09:05,6433.78,6433.78,6433.78,6433.78,17911,540,3335,
2006-01-24_09:06,6433.86,6433.86,6433.86,6433.86,22592,756,4312,
2006-01-24_09:07,6433.37,6433.37,6433.37,6433.37,17074,504,3255,
2006-01-24_09:08,6432.94,6432.94,6432.94,6432.94,15722,467,3641,
2006-01-24_09:09,6432.14,6432.14,6432.14,6432.14,12207,386,2982,
2006-01-24_09:10,6433.84,6433.84,6433.84,6433.84,13951,367,2763,
2006-01-24_09:11,6434.26,6434.26,6434.26,6434.26,15980,500,3335,
2006-01-24_09:12,6436.47,6436.47,6436.47,6436.47,11857,370,2642,
2006-01-24_09:13,6438.05,6438.05,6438.05,6438.05,15664,505,3209,
2006-01-24_09:14,6441.62,6441.62,6441.62,6441.62,15991,542,3288,
2006-01-24_09:15,6444.11,6444.11,6444.11,6444.11,14814,546,3148,
2006-01-24_09:16,6450.82,6450.82,6450.82,6450.82,19552,708,4453,
2006-01-24_09:17,6452.94,6452.94,6452.94,6452.94,17403,557,3571,
2006-01-24_09:18,6452.96,6452.96,6452.96,6452.96,18761,627,4309,
2006-01-24_09:19,6455.22,6455.22,6455.22,6455.22,18954,654,3824,
2006-01-24_09:20,6453.54,6453.54,6453.54,6453.54,16568,533,3534,
2006-01-24_09:21,6453.75,6453.75,6453.75,6453.75,21001,710,4288,
2006-01-24_09:22,6455.30,6455.30,6455.30,6455.30,14528,396,3175,
2006-01-24_09:23,6454.19,6454.19,6454.19,6454.19,21856,759,4657,
2006-01-24_09:24,6453.54,6453.54,6453.54,6453.54,21813,753,4490,
2006-01-24_09:25,6450.28,6450.28,6450.28,6450.28,11057,313,2348,
2006-01-24_09:26,6449.88,6449.88,6449.88,6449.88,13049,403,3108,
2006-01-24_09:27,6450.16,6450.16,6450.16,6450.16,11581,326,2280,
2006-01-24_09:28,6448.65,6448.65,6448.65,6448.65,11619,311,2290,
2006-01-24_09:29,6448.29,6448.29,6448.29,6448.29,9990,280,2089,
2006-01-24_09:30,6446.11,6446.11,6446.11,6446.11,9790,276,1885,
2006-01-24_09:31,6448.45,6448.45,6448.45,6448.45,13289,460,2831,
2006-01-24_09:32,6448.33,6448.33,6448.33,6448.33,9175,249,1812,
2006-01-24_09:33,6447.59,6447.59,6447.59,6447.59,10664,293,2252,
2006-01-24_09:34,6446.47,6446.47,6446.47,6446.47,9718,263,2038,
2006-01-24_09:35,6446.17,6446.17,6446.17,6446.17,9046,186,1774,
2006-01-24_09:36,6445.79,6445.79,6445.79,6445.79,12809,366,2590,
2006-01-24_09:37,6446.05,6446.05,6446.05,6446.05,8773,235,1697,
2006-01-24_09:38,6445.80,6445.80,6445.80,6445.80,9438,264,1936,
2006-01-24_09:39,6446.64,6446.64,6446.64,6446.64,6834,188,1512,
2006-01-24_09:40,6446.47,6446.47,6446.47,6446.47,8729,205,1706,
2006-01-24_09:41,6446.71,6446.71,6446.71,6446.71,7745,210,1887,
2006-01-24_09:42,6448.04,6448.04,6448.04,6448.04,7296,153,1460,
2006-01-24_09:43,6447.82,6447.82,6447.82,6447.82,7972,199,1707,
2006-01-24_09:44,6449.53,6449.53,6449.53,6449.53,10749,258,1850,
2006-01-24_09:45,6449.63,6449.63,6449.63,6449.63,6949,189,1570,
2006-01-24_09:46,6450.79,6450.79,6450.79,6450.79,9937,256,2090,
2006-01-24_09:47,6452.56,6452.56,6452.56,6452.56,8764,202,1654,
2006-01-24_09:48,6451.43,6451.43,6451.43,6451.43,11339,296,2316,
2006-01-24_09:49,6456.87,6456.87,6456.87,6456.87,10815,284,2035,
2006-01-24_09:50,6456.90,6456.90,6456.90,6456.90,10892,259,1843,
2006-01-24_09:51,6457.58,6457.58,6457.58,6457.58,14198,362,2758,
2006-01-24_09:52,6459.13,6459.13,6459.13,6459.13,9437,221,1787,
2006-01-24_09:53,6460.50,6460.50,6460.50,6460.50,11169,289,2335,
2006-01-24_09:54,6462.35,6462.35,6462.35,6462.35,10472,283,2017,
2006-01-24_09:55,6460.73,6460.73,6460.73,6460.73,8727,224,1742,
2006-01-24_09:56,6462.16,6462.16,6462.16,6462.16,10510,388,2360,
2006-01-24_09:57,6463.42,6463.42,6463.42,6463.42,8016,240,1702,
2006-01-24_09:58,6465.00,6465.00,6465.00,6465.00,10892,309,2290,
2006-01-24_09:59,6464.81,6464.81,6464.81,6464.81,8415,241,1761,
2006-01-24_10:00,6465.10,6465.10,6465.10,6465.10,7930,198,1686,
2006-01-24_10:01,6462.79,6462.79,6462.79,6462.79,10831,284,2322,
2006-01-24_10:02,6461.38,6461.38,6461.38,6461.38,7959,253,1760,
2006-01-24_10:03,6460.81,6460.81,6460.81,6460.81,9660,246,2117,
2006-01-24_10:04,6461.34,6461.34,6461.34,6461.34,8599,243,1770,
2006-01-24_10:05,6460.58,6460.58,6460.58,6460.58,7856,224,1607,
2006-01-24_10:06,6460.73,6460.73,6460.73,6460.73,9386,278,1808,
2006-01-24_10:07,6459.34,6459.34,6459.34,6459.34,6189,157,1327,
2006-01-24_10:08,6458.68,6458.68,6458.68,6458.68,7794,256,1773,
2006-01-24_10:09,6458.54,6458.54,6458.54,6458.54,8096,279,1609,
2006-01-24_10:10,6457.69,6457.69,6457.69,6457.69,7798,211,1510,
2006-01-24_10:11,6454.52,6454.52,6454.52,6454.52,8227,247,1798,
2006-01-24_10:12,6455.71,6455.71,6455.71,6455.71,7984,176,1303,
2006-01-24_10:13,6454.35,6454.35,6454.35,6454.35,8567,250,1652,
2006-01-24_10:14,6452.48,6452.48,6452.48,6452.48,7560,245,1617,
2006-01-24_10:15,6453.01,6453.01,6453.01,6453.01,6258,201,1476,
2006-01-24_10:16,6453.53,6453.53,6453.53,6453.53,7975,236,1609,
2006-01-24_10:17,6457.01,6457.01,6457.01,6457.01,6550,160,1234,
2006-01-24_10:18,6454.49,6454.49,6454.49,6454.49,7803,221,1509,
2006-01-24_10:19,6455.65,6455.65,6455.65,6455.65,6420,192,1223,
2006-01-24_10:20,6455.94,6455.94,6455.94,6455.94,5799,131,1149,
2006-01-24_10:21,6456.71,6456.71,6456.71,6456.71,7513,184,1455,
2006-01-24_10:22,6455.17,6455.17,6455.17,6455.17,5886,133,1069,
2006-01-24_10:23,6455.02,6455.02,6455.02,6455.02,7243,186,1369,
2006-01-24_10:24,6456.20,6456.20,6456.20,6456.20,6635,191,1267,
2006-01-24_10:25,6455.78,6455.78,6455.78,6455.78,7115,196,1441,
2006-01-24_10:26,6456.15,6456.15,6456.15,6456.15,6984,198,1546,
2006-01-24_10:27,6457.01,6457.01,6457.01,6457.01,6844,201,1226,
2006-01-24_10:28,6455.87,6455.87,6455.87,6455.87,7248,246,1628,
2006-01-24_10:29,6454.58,6454.58,6454.58,6454.58,10030,321,1685,
2006-01-24_10:30,6456.94,6456.94,6456.94,6456.94,9952,339,1817,
2006-01-24_10:31,6457.70,6457.70,6457.70,6457.70,9304,295,1971,
2006-01-24_10:32,6458.57,6458.57,6458.57,6458.57,10206,279,1923,
2006-01-24_10:33,6460.25,6460.25,6460.25,6460.25,12989,464,2265,
2006-01-24_10:34,6462.21,6462.21,6462.21,6462.21,9361,330,1796,
2006-01-24_10:35,6461.99,6461.99,6461.99,6461.99,8104,220,1603,
2006-01-24_10:36,6461.18,6461.18,6461.18,6461.18,9444,321,1973,
2006-01-24_10:37,6459.56,6459.56,6459.56,6459.56,7923,192,1476,
2006-01-24_10:38,6459.08,6459.08,6459.08,6459.08,9326,278,1803,
2006-01-24_10:39,6458.69,6458.69,6458.69,6458.69,8633,234,1549,
2006-01-24_10:40,6457.82,6457.82,6457.82,6457.82,7211,199,1461,
2006-01-24_10:41,6456.11,6456.11,6456.11,6456.11,7686,240,1661,
2006-01-24_10:42,6456.27,6456.27,6456.27,6456.27,5770,134,1078,
2006-01-24_10:43,6455.55,6455.55,6455.55,6455.55,6414,171,1471,
2006-01-24_10:44,6455.23,6455.23,6455.23,6455.23,5884,128,1150,
2006-01-24_10:45,6453.58,6453.58,6453.58,6453.58,4777,102,1052,
2006-01-24_10:46,6453.21,6453.21,6453.21,6453.21,6914,188,1490,
2006-01-24_10:47,6454.96,6454.96,6454.96,6454.96,5774,124,1132,
2006-01-24_10:48,6454.39,6454.39,6454.39,6454.39,5823,141,1329,
2006-01-24_10:49,6454.35,6454.35,6454.35,6454.35,5781,133,1042,
2006-01-24_10:50,6454.17,6454.17,6454.17,6454.17,6112,126,1087,
2006-01-24_10:51,6455.18,6455.18,6455.18,6455.18,7192,174,1359,
2006-01-24_10:52,6452.55,6452.55,6452.55,6452.55,5528,115,1086,
2006-01-24_10:53,6454.02,6454.02,6454.02,6454.02,6845,155,1290,
2006-01-24_10:54,6453.10,6453.10,6453.10,6453.10,6271,150,1163,
2006-01-24_10:55,6452.23,6452.23,6452.23,6452.23,5785,139,1208,
2006-01-24_10:56,6451.63,6451.63,6451.63,6451.63,8209,193,1625,
2006-01-24_10:57,6449.60,6449.60,6449.60,6449.60,9472,205,1621,
2006-01-24_10:58,6446.67,6446.67,6446.67,6446.67,9577,234,1911,
2006-01-24_10:59,6445.57,6445.57,6445.57,6445.57,9517,273,1843,
2006-01-24_11:00,6442.92,6442.92,6442.92,6442.92,10440,309,2050,
2006-01-24_11:01,6443.21,6443.21,6443.21,6443.21,11412,402,2385,
2006-01-24_11:02,6440.77,6440.77,6440.77,6440.77,9867,298,1823,
2006-01-24_11:03,6438.53,6438.53,6438.53,6438.53,11601,319,2121,
2006-01-24_11:04,6435.78,6435.78,6435.78,6435.78,8202,204,1608,
2006-01-24_11:05,6437.14,6437.14,6437.14,6437.14,8152,209,1504,
2006-01-24_11:06,6436.16,6436.16,6436.16,6436.16,8594,210,1560,
2006-01-24_11:07,6436.32,6436.32,6436.32,6436.32,7125,158,1205,
2006-01-24_11:08,6438.45,6438.45,6438.45,6438.45,8044,184,1545,
2006-01-24_11:09,6437.80,6437.80,6437.80,6437.80,5826,157,1024,
2006-01-24_11:10,6438.02,6438.02,6438.02,6438.02,5495,146,1094,
2006-01-24_11:11,6438.84,6438.84,6438.84,6438.84,6401,182,1216,
2006-01-24_11:12,6438.86,6438.86,6438.86,6438.86,4449,82,793,
2006-01-24_11:13,6438.74,6438.74,6438.74,6438.74,6139,150,1051,
2006-01-24_11:14,6439.79,6439.79,6439.79,6439.79,5268,129,935,
2006-01-24_11:15,6439.48,6439.48,6439.48,6439.48,5674,151,1053,
2006-01-24_11:16,6440.09,6440.09,6440.09,6440.09,5634,162,1151,
2006-01-24_11:17,6439.27,6439.27,6439.27,6439.27,4106,100,894,
2006-01-24_11:18,6441.18,6441.18,6441.18,6441.18,6590,177,1273,
2006-01-24_11:19,6438.54,6438.54,6438.54,6438.54,5623,132,1017,
2006-01-24_11:20,6440.06,6440.06,6440.06,6440.06,4719,106,985,
2006-01-24_11:21,6440.70,6440.70,6440.70,6440.70,6470,201,1254,
2006-01-24_11:22,6439.97,6439.97,6439.97,6439.97,6220,196,1106,
2006-01-24_11:23,6441.00,6441.00,6441.00,6441.00,5898,176,1099,
2006-01-24_11:24,6441.71,6441.71,6441.71,6441.71,6288,127,1016,
2006-01-24_11:25,6441.69,6441.69,6441.69,6441.69,4165,103,821,
2006-01-24_11:26,6441.24,6441.24,6441.24,6441.24,5681,176,1110,
2006-01-24_11:27,6441.34,6441.34,6441.34,6441.34,4246,106,712,
2006-01-24_11:28,6441.49,6441.49,6441.49,6441.49,5784,212,1114,
2006-01-24_11:29,6440.10,6440.10,6440.10,6440.10,4511,125,783,
2006-01-24_11:30,6441.40,6441.40,6441.40,6441.40,4511,125,898,
2006-01-24_11:31,6440.12,6440.12,6440.12,6440.12,5555,142,1025,
2006-01-24_11:32,6440.39,6440.39,6440.39,6440.39,4232,96,810,
2006-01-24_11:33,6441.72,6441.72,6441.72,6441.72,5617,135,1001,
2006-01-24_11:34,6441.36,6441.36,6441.36,6441.36,4751,100,781,
2006-01-24_11:35,6442.47,6442.47,6442.47,6442.47,4421,95,789,
2006-01-24_11:36,6443.14,6443.14,6443.14,6443.14,5554,131,1086,
2006-01-24_11:37,6443.01,6443.01,6443.01,6443.01,5105,129,951,
2006-01-24_11:38,6444.98,6444.98,6444.98,6444.98,6808,160,1128,
2006-01-24_11:39,6445.53,6445.53,6445.53,6445.53,4916,123,855,
2006-01-24_11:40,6446.04,6446.04,6446.04,6446.04,5944,136,1073,
2006-01-24_11:41,6448.45,6448.45,6448.45,6448.45,6232,189,1270,
2006-01-24_11:42,6447.10,6447.10,6447.10,6447.10,4937,133,879,
2006-01-24_11:43,6446.81,6446.81,6446.81,6446.81,7852,178,1426,
2006-01-24_11:44,6448.74,6448.74,6448.74,6448.74,4894,103,973,
2006-01-24_11:45,6447.49,6447.49,6447.49,6447.49,5299,135,1097,
2006-01-24_11:46,6446.81,6446.81,6446.81,6446.81,6679,183,1241,
2006-01-24_11:47,6447.06,6447.06,6447.06,6447.06,5684,121,1028,
2006-01-24_11:48,6446.92,6446.92,6446.92,6446.92,5978,169,1414,
2006-01-24_11:49,6447.94,6447.94,6447.94,6447.94,5239,135,1015,
2006-01-24_11:50,6448.53,6448.53,6448.53,6448.53,5456,127,1015,
2006-01-24_11:51,6448.75,6448.75,6448.75,6448.75,5752,155,1170,
2006-01-24_11:52,6449.41,6449.41,6449.41,6449.41,4509,96,911,
2006-01-24_11:53,6448.28,6448.28,6448.28,6448.28,4867,133,1021,
2006-01-24_11:54,6448.05,6448.05,6448.05,6448.05,5753,143,976,
2006-01-24_11:55,6447.30,6447.30,6447.30,6447.30,4870,145,985,
2006-01-24_11:56,6446.02,6446.02,6446.02,6446.02,5844,173,1408,
2006-01-24_11:57,6446.79,6446.79,6446.79,6446.79,4931,119,1027,
2006-01-24_11:58,6445.35,6445.35,6445.35,6445.35,5441,172,1292,
2006-01-24_11:59,6447.28,6447.28,6447.28,6447.28,4708,122,1030,
2006-01-24_12:00,6447.95,6447.95,6447.95,6447.95,6845,180,1249,
2006-01-24_12:01,6448.36,6448.36,6448.36,6448.36,6674,196,1530,
2006-01-24_12:02,6450.58,6450.58,6450.58,6450.58,5268,119,832,
2006-01-24_12:03,6450.24,6450.24,6450.24,6450.24,7293,206,1487,
2006-01-24_12:04,6452.26,6452.26,6452.26,6452.26,5708,137,1155,
2006-01-24_12:05,6452.17,6452.17,6452.17,6452.17,5388,137,1174,
2006-01-24_12:06,6453.20,6453.20,6453.20,6453.20,6876,282,1554,
2006-01-24_12:07,6455.26,6455.26,6455.26,6455.26,5876,216,1351,
2006-01-24_12:08,6455.33,6455.33,6455.33,6455.33,9622,277,2125,
2006-01-24_12:09,6453.84,6453.84,6453.84,6453.84,7823,228,1772,
2006-01-24_12:10,6455.54,6455.54,6455.54,6455.54,7850,180,1516,
2006-01-24_12:11,6457.24,6457.24,6457.24,6457.24,8910,259,1629,
2006-01-24_12:12,6457.88,6457.88,6457.88,6457.88,7489,196,1239,
2006-01-24_12:13,6459.46,6459.46,6459.46,6459.46,8081,262,1772,
2006-01-24_12:14,6458.65,6458.65,6458.65,6458.65,7647,199,1503,
2006-01-24_12:15,6459.48,6459.48,6459.48,6459.48,7361,215,1577,
2006-01-24_12:16,6457.87,6457.87,6457.87,6457.87,9117,258,1954,
2006-01-24_12:17,6458.01,6458.01,6458.01,6458.01,8841,228,1496,
2006-01-24_12:18,6457.52,6457.52,6457.52,6457.52,10087,253,1702,
2006-01-24_12:19,6459.08,6459.08,6459.08,6459.08,6800,184,1439,
2006-01-24_12:20,6458.04,6458.04,6458.04,6458.04,7053,170,1478,
2006-01-24_12:21,6460.20,6460.20,6460.20,6460.20,8451,196,1659,
2006-01-24_12:22,6459.56,6459.56,6459.56,6459.56,6528,137,1314,
2006-01-24_12:23,6458.71,6458.71,6458.71,6458.71,9059,200,1639,
2006-01-24_12:24,6459.82,6459.82,6459.82,6459.82,7019,146,1198,
2006-01-24_12:25,6457.97,6457.97,6457.97,6457.97,7554,178,1499,
2006-01-24_12:26,6459.76,6459.76,6459.76,6459.76,11217,289,1787,
2006-01-24_12:27,6460.93,6460.93,6460.93,6460.93,8291,235,1479,
2006-01-24_12:28,6459.69,6459.69,6459.69,6459.69,11389,277,2215,
2006-01-24_12:29,6462.99,6462.99,6462.99,6462.99,8300,178,1516,
2006-01-24_12:30,6462.08,6462.08,6462.08,6462.08,7485,224,1403,
2006-01-24_12:31,6462.28,6462.28,6462.28,6462.28,9710,328,1977,
2006-01-24_12:32,6462.20,6462.20,6462.20,6462.20,7990,208,1588,
2006-01-24_12:33,6462.55,6462.55,6462.55,6462.55,10457,258,2129,
2006-01-24_12:34,6461.99,6461.99,6461.99,6461.99,7603,216,1573,
2006-01-24_12:35,6463.46,6463.46,6463.46,6463.46,6559,159,1352,
2006-01-24_12:36,6463.36,6463.36,6463.36,6463.36,6729,193,1528,
2006-01-24_12:37,6462.81,6462.81,6462.81,6462.81,6508,197,1397,
2006-01-24_12:38,6462.59,6462.59,6462.59,6462.59,7411,195,1675,
2006-01-24_12:39,6463.55,6463.55,6463.55,6463.55,7374,179,1452,
2006-01-24_12:40,6461.78,6461.78,6461.78,6461.78,7208,171,1453,
2006-01-24_12:41,6461.48,6461.48,6461.48,6461.48,8017,192,1604,
2006-01-24_12:42,6461.45,6461.45,6461.45,6461.45,8100,198,1544,
2006-01-24_12:43,6459.35,6459.35,6459.35,6459.35,8983,232,1823,
2006-01-24_12:44,6457.14,6457.14,6457.14,6457.14,8183,192,1682,
2006-01-24_12:45,6458.23,6458.23,6458.23,6458.23,8971,211,1759,
2006-01-24_12:46,6458.19,6458.19,6458.19,6458.19,9683,352,1974,
2006-01-24_12:47,6456.74,6456.74,6456.74,6456.74,8095,215,1469,
2006-01-24_12:48,6455.75,6455.75,6455.75,6455.75,11297,321,2033,
2006-01-24_12:49,6454.43,6454.43,6454.43,6454.43,9124,265,1528,
2006-01-24_12:50,6455.90,6455.90,6455.90,6455.90,9707,246,1697,
2006-01-24_12:51,6456.18,6456.18,6456.18,6456.18,8171,210,1666,
2006-01-24_12:52,6455.26,6455.26,6455.26,6455.26,7077,163,1314,
2006-01-24_12:53,6457.17,6457.17,6457.17,6457.17,8148,217,1497,
2006-01-24_12:54,6458.30,6458.30,6458.30,6458.30,6800,163,1216,
2006-01-24_12:55,6459.49,6459.49,6459.49,6459.49,7573,210,1314,
2006-01-24_12:56,6461.43,6461.43,6461.43,6461.43,6717,162,1459,
2006-01-24_12:57,6460.94,6460.94,6460.94,6460.94,6308,149,1234,
2006-01-24_12:58,6461.43,6461.43,6461.43,6461.43,7575,209,1806,
2006-01-24_12:59,6462.16,6462.16,6462.16,6462.16,7918,206,1557,
2006-01-24_13:00,6462.77,6462.77,6462.77,6462.77,7473,246,1628,
2006-01-24_13:01,6464.53,6464.53,6464.53,6464.53,10429,324,2096,
2006-01-24_13:02,6467.55,6467.55,6467.55,6467.55,12281,443,2100,
2006-01-24_13:03,6469.34,6469.34,6469.34,6469.34,14949,881,3219,
2006-01-24_13:04,6470.54,6470.54,6470.54,6470.54,12424,471,2723,
2006-01-24_13:05,6473.26,6473.26,6473.26,6473.26,12822,376,2655,
2006-01-24_13:06,6473.32,6473.32,6473.32,6473.32,13191,434,3028,
2006-01-24_13:07,6476.49,6476.49,6476.49,6476.49,10996,292,2050,
2006-01-24_13:08,6477.73,6477.73,6477.73,6477.73,15676,371,2815,
2006-01-24_13:09,6475.94,6475.94,6475.94,6475.94,10703,302,2422,
2006-01-24_13:10,6478.50,6478.50,6478.50,6478.50,12100,268,2416,
2006-01-24_13:11,6477.22,6477.22,6477.22,6477.22,12332,344,2828,
2006-01-24_13:12,6476.27,6476.27,6476.27,6476.27,10243,266,1999,
2006-01-24_13:13,6474.33,6474.33,6474.33,6474.33,12052,329,2514,
2006-01-24_13:14,6470.45,6470.45,6470.45,6470.45,11431,297,2230,
2006-01-24_13:15,6470.88,6470.88,6470.88,6470.88,10724,304,2350,
2006-01-24_13:16,6465.73,6465.73,6465.73,6465.73,12939,376,2734,
2006-01-24_13:17,6464.45,6464.45,6464.45,6464.45,10371,224,2039,
2006-01-24_13:18,6462.39,6462.39,6462.39,6462.39,12302,282,2598,
2006-01-24_13:19,6464.71,6464.71,6464.71,6464.71,10052,270,2141,
2006-01-24_13:20,6465.93,6465.93,6465.93,6465.93,10242,242,1984,
2006-01-24_13:21,6467.71,6467.71,6467.71,6467.71,12933,334,2625,
2006-01-24_13:22,6465.76,6465.76,6465.76,6465.76,10464,232,2265,
2006-01-24_13:23,6467.21,6467.21,6467.21,6467.21,13509,367,2760,
2006-01-24_13:24,6466.37,6466.37,6466.37,6466.37,13061,322,2776,
2006-01-24_13:25,6467.90,6467.90,6467.90,6467.90,16384,400,3148,
2006-01-24_13:26,6467.90,6467.90,6467.90,6467.90,0,0,0,
2006-01-24_13:27,6467.90,6467.90,6467.90,6467.90,0,0,0,
2006-01-24_13:28,6467.90,6467.90,6467.90,6467.90,0,0,0,
2006-01-24_13:29,6467.90,6467.90,6467.90,6467.90,0,0,0,
2006-01-24_13:30,6451.94,6451.94,6451.94,6451.94,204664,6074,24873,
2006-01-25_09:01,6500.63,6500.63,6500.63,6500.63,71545,2365,14773,
2006-01-25_09:02,6496.03,6496.03,6496.03,6496.03,20607,807,4300,
2006-01-25_09:03,6496.94,6496.94,6496.94,6496.94,27112,1013,5691,
2006-01-25_09:04,6493.90,6493.90,6493.90,6493.90,22498,824,5051,
2006-01-25_09:05,6492.96,6492.96,6492.96,6492.96,20268,665,4163,
2006-01-25_09:06,6492.07,6492.07,6492.07,6492.07,22337,788,5108,
2006-01-25_09:07,6495.74,6495.74,6495.74,6495.74,15895,471,3294,
2006-01-25_09:08,6496.13,6496.13,6496.13,6496.13,15283,535,3568,
2006-01-25_09:09,6498.51,6498.51,6498.51,6498.51,14456,548,3413,
2006-01-25_09:10,6499.24,6499.24,6499.24,6499.24,14751,484,3085,
2006-01-25_09:11,6502.55,6502.55,6502.55,6502.55,19405,713,4362,
2006-01-25_09:12,6503.73,6503.73,6503.73,6503.73,14051,541,3219,
2006-01-25_09:13,6505.27,6505.27,6505.27,6505.27,17631,625,3838,
2006-01-25_09:14,6500.95,6500.95,6500.95,6500.95,16995,575,3877,
2006-01-25_09:15,6502.99,6502.99,6502.99,6502.99,14741,482,2874,
2006-01-25_09:16,6499.05,6499.05,6499.05,6499.05,18982,641,4059,
2006-01-25_09:17,6500.38,6500.38,6500.38,6500.38,13369,417,2732,
2006-01-25_09:18,6497.44,6497.44,6497.44,6497.44,15474,445,3362,
2006-01-25_09:19,6496.52,6496.52,6496.52,6496.52,11160,345,2628,
2006-01-25_09:20,6494.30,6494.30,6494.30,6494.30,10582,353,2375,
2006-01-25_09:21,6490.23,6490.23,6490.23,6490.23,13258,419,3194,
2006-01-25_09:22,6489.47,6489.47,6489.47,6489.47,11939,328,2479,
2006-01-25_09:23,6485.60,6485.60,6485.60,6485.60,13993,492,3246,
2006-01-25_09:24,6482.89,6482.89,6482.89,6482.89,13627,509,2861,
2006-01-25_09:25,6481.16,6481.16,6481.16,6481.16,12788,358,2506,
2006-01-25_09:26,6479.56,6479.56,6479.56,6479.56,13771,528,3159,
2006-01-25_09:27,6481.73,6481.73,6481.73,6481.73,10220,330,2234,
2006-01-25_09:28,6485.20,6485.20,6485.20,6485.20,11363,329,2525,
2006-01-25_09:29,6486.14,6486.14,6486.14,6486.14,10537,318,2263,
2006-01-25_09:30,6489.04,6489.04,6489.04,6489.04,8431,232,1771,
2006-01-25_09:31,6488.98,6488.98,6488.98,6488.98,11759,390,2634,
2006-01-25_09:32,6488.68,6488.68,6488.68,6488.68,8345,237,1707,
2006-01-25_09:33,6486.97,6486.97,6486.97,6486.97,9758,313,2109,
2006-01-25_09:34,6485.82,6485.82,6485.82,6485.82,8120,223,1759,
2006-01-25_09:35,6484.24,6484.24,6484.24,6484.24,9897,249,1977,
2006-01-25_09:36,6481.52,6481.52,6481.52,6481.52,11378,321,2476,
2006-01-25_09:37,6480.12,6480.12,6480.12,6480.12,7985,202,1719,
2006-01-25_09:38,6479.21,6479.21,6479.21,6479.21,9167,236,2040,
2006-01-25_09:39,6478.74,6478.74,6478.74,6478.74,8345,234,1825,
2006-01-25_09:40,6479.99,6479.99,6479.99,6479.99,9906,226,1798,
2006-01-25_09:41,6477.34,6477.34,6477.34,6477.34,10418,340,2347,
2006-01-25_09:42,6479.39,6479.39,6479.39,6479.39,8069,167,1566,
2006-01-25_09:43,6479.24,6479.24,6479.24,6479.24,9635,260,1982,
2006-01-25_09:44,6478.03,6478.03,6478.03,6478.03,7799,237,1646,
2006-01-25_09:45,6479.55,6479.55,6479.55,6479.55,6969,165,1398,
2006-01-25_09:46,6483.28,6483.28,6483.28,6483.28,11141,308,2168,
2006-01-25_09:47,6486.41,6486.41,6486.41,6486.41,10582,285,1917,
2006-01-25_09:48,6487.01,6487.01,6487.01,6487.01,14793,327,2700,
2006-01-25_09:49,6489.93,6489.93,6489.93,6489.93,14072,434,2357,
2006-01-25_09:50,6491.98,6491.98,6491.98,6491.98,12876,338,2279,
2006-01-25_09:51,6492.06,6492.06,6492.06,6492.06,12781,336,2796,
2006-01-25_09:52,6494.02,6494.02,6494.02,6494.02,10327,272,2087,
2006-01-25_09:53,6494.13,6494.13,6494.13,6494.13,11992,340,2669,
2006-01-25_09:54,6497.39,6497.39,6497.39,6497.39,10036,289,2004,
2006-01-25_09:55,6497.43,6497.43,6497.43,6497.43,9619,238,1761,
2006-01-25_09:56,6496.56,6496.56,6496.56,6496.56,9378,234,1849,
2006-01-25_09:57,6497.50,6497.50,6497.50,6497.50,7510,175,1479,
2006-01-25_09:58,6497.46,6497.46,6497.46,6497.46,8999,210,1798,
2006-01-25_09:59,6498.51,6498.51,6498.51,6498.51,7089,207,1444,
2006-01-25_10:00,6497.48,6497.48,6497.48,6497.48,6015,129,1269,
2006-01-25_10:01,6496.41,6496.41,6496.41,6496.41,7113,207,1575,
2006-01-25_10:02,6494.62,6494.62,6494.62,6494.62,7139,167,1305,
2006-01-25_10:03,6494.34,6494.34,6494.34,6494.34,8499,244,1782,
2006-01-25_10:04,6495.09,6495.09,6495.09,6495.09,8511,197,1539,
2006-01-25_10:05,6494.91,6494.91,6494.91,6494.91,7194,169,1414,
2006-01-25_10:06,6497.08,6497.08,6497.08,6497.08,9475,232,1862,
2006-01-25_10:07,6495.53,6495.53,6495.53,6495.53,7401,184,1405,
2006-01-25_10:08,6497.78,6497.78,6497.78,6497.78,9319,232,1870,
2006-01-25_10:09,6497.74,6497.74,6497.74,6497.74,8162,196,1502,
2006-01-25_10:10,6498.85,6498.85,6498.85,6498.85,8136,188,1508,
2006-01-25_10:11,6500.28,6500.28,6500.28,6500.28,8405,210,1689,
2006-01-25_10:12,6500.48,6500.48,6500.48,6500.48,6871,171,1233,
2006-01-25_10:13,6501.75,6501.75,6501.75,6501.75,6901,183,1588,
2006-01-25_10:14,6501.66,6501.66,6501.66,6501.66,7478,226,1567,
2006-01-25_10:15,6503.53,6503.53,6503.53,6503.53,7184,226,1501,
2006-01-25_10:16,6502.54,6502.54,6502.54,6502.54,10510,276,2153,
2006-01-25_10:17,6501.58,6501.58,6501.58,6501.58,9201,204,1693,
2006-01-25_10:18,6500.23,6500.23,6500.23,6500.23,10709,229,2001,
2006-01-25_10:19,6499.31,6499.31,6499.31,6499.31,8885,176,1674,
2006-01-25_10:20,6499.18,6499.18,6499.18,6499.18,8113,173,1568,
2006-01-25_10:21,6498.60,6498.60,6498.60,6498.60,10137,238,1861,
2006-01-25_10:22,6497.45,6497.45,6497.45,6497.45,6759,146,1236,
2006-01-25_10:23,6498.18,6498.18,6498.18,6498.18,9668,261,1847,
2006-01-25_10:24,6497.31,6497.31,6497.31,6497.31,8574,205,1427,
2006-01-25_10:25,6496.43,6496.43,6496.43,6496.43,6127,134,1204,
2006-01-25_10:26,6496.34,6496.34,6496.34,6496.34,8309,207,1592,
2006-01-25_10:27,6496.29,6496.29,6496.29,6496.29,6677,142,1202,
2006-01-25_10:28,6498.07,6498.07,6498.07,6498.07,7456,195,1504,
2006-01-25_10:29,6497.07,6497.07,6497.07,6497.07,7882,180,1397,
2006-01-25_10:30,6498.20,6498.20,6498.20,6498.20,8184,145,1489,
2006-01-25_10:31,6500.14,6500.14,6500.14,6500.14,8513,201,1714,
2006-01-25_10:32,6500.55,6500.55,6500.55,6500.55,7501,133,1287,
2006-01-25_10:33,6501.68,6501.68,6501.68,6501.68,8795,235,1765,
2006-01-25_10:34,6502.64,6502.64,6502.64,6502.64,7166,192,1410,
2006-01-25_10:35,6504.50,6504.50,6504.50,6504.50,9284,247,1505,
2006-01-25_10:36,6505.65,6505.65,6505.65,6505.65,7958,251,1763,
2006-01-25_10:37,6505.90,6505.90,6505.90,6505.90,8019,239,1519,
2006-01-25_10:38,6508.17,6508.17,6508.17,6508.17,10072,298,2002,
2006-01-25_10:39,6510.22,6510.22,6510.22,6510.22,8047,236,1462,
2006-01-25_10:40,6510.58,6510.58,6510.58,6510.58,7934,218,1546,
2006-01-25_10:41,6509.40,6509.40,6509.40,6509.40,9236,283,1838,
2006-01-25_10:42,6508.00,6508.00,6508.00,6508.00,8176,188,1441,
2006-01-25_10:43,6506.96,6506.96,6506.96,6506.96,9274,240,1799,
2006-01-25_10:44,6504.96,6504.96,6504.96,6504.96,7874,229,1514,
2006-01-25_10:45,6507.29,6507.29,6507.29,6507.29,7432,202,1391,
2006-01-25_10:46,6507.66,6507.66,6507.66,6507.66,8180,214,1612,
2006-01-25_10:47,6508.03,6508.03,6508.03,6508.03,5631,138,1107,
2006-01-25_10:48,6508.42,6508.42,6508.42,6508.42,6804,178,1418,
2006-01-25_10:49,6506.23,6506.23,6506.23,6506.23,7900,233,1295,
2006-01-25_10:50,6507.46,6507.46,6507.46,6507.46,5678,190,1170,
2006-01-25_10:51,6507.98,6507.98,6507.98,6507.98,8263,310,1835,
2006-01-25_10:52,6507.21,6507.21,6507.21,6507.21,8120,224,1383,
2006-01-25_10:53,6509.22,6509.22,6509.22,6509.22,9433,359,1951,
2006-01-25_10:54,6509.47,6509.47,6509.47,6509.47,6918,268,1552,
2006-01-25_10:55,6509.71,6509.71,6509.71,6509.71,7559,254,1468,
2006-01-25_10:56,6507.83,6507.83,6507.83,6507.83,8946,330,1943,
2006-01-25_10:57,6511.00,6511.00,6511.00,6511.00,8053,236,1377,
2006-01-25_10:58,6509.71,6509.71,6509.71,6509.71,8439,268,1682,
2006-01-25_10:59,6510.13,6510.13,6510.13,6510.13,6859,194,1256,
2006-01-25_11:00,6510.27,6510.27,6510.27,6510.27,5662,179,1208,
2006-01-25_11:01,6508.33,6508.33,6508.33,6508.33,7904,224,1640,
2006-01-25_11:02,6509.05,6509.05,6509.05,6509.05,8322,200,1271,
2006-01-25_11:03,6511.53,6511.53,6511.53,6511.53,8415,246,1663,
2006-01-25_11:04,6512.02,6512.02,6512.02,6512.02,6369,190,1215,
2006-01-25_11:05,6514.94,6514.94,6514.94,6514.94,6787,206,1327,
2006-01-25_11:06,6515.59,6515.59,6515.59,6515.59,11949,363,2180,
2006-01-25_11:07,6515.20,6515.20,6515.20,6515.20,9548,231,1544,
2006-01-25_11:08,6515.07,6515.07,6515.07,6515.07,11705,350,1915,
2006-01-25_11:09,6515.75,6515.75,6515.75,6515.75,7639,210,1445,
2006-01-25_11:10,6516.39,6516.39,6516.39,6516.39,7934,202,1347,
2006-01-25_11:11,6515.60,6515.60,6515.60,6515.60,7797,236,1630,
2006-01-25_11:12,6515.05,6515.05,6515.05,6515.05,6486,216,1182,
2006-01-25_11:13,6513.25,6513.25,6513.25,6513.25,9147,291,1732,
2006-01-25_11:14,6514.05,6514.05,6514.05,6514.05,6766,160,1257,
2006-01-25_11:15,6515.00,6515.00,6515.00,6515.00,6714,243,1372,
2006-01-25_11:16,6511.86,6511.86,6511.86,6511.86,6752,310,1545,
2006-01-25_11:17,6514.74,6514.74,6514.74,6514.74,6460,178,1302,
2006-01-25_11:18,6513.40,6513.40,6513.40,6513.40,7990,221,1513,
2006-01-25_11:19,6511.83,6511.83,6511.83,6511.83,6164,201,1173,
2006-01-25_11:20,6511.24,6511.24,6511.24,6511.24,6572,191,1201,
2006-01-25_11:21,6508.84,6508.84,6508.84,6508.84,6723,209,1399,
2006-01-25_11:22,6509.68,6509.68,6509.68,6509.68,6638,163,1117,
2006-01-25_11:23,6507.39,6507.39,6507.39,6507.39,8173,241,1649,
2006-01-25_11:24,6507.44,6507.44,6507.44,6507.44,6284,190,1309,
2006-01-25_11:25,6508.49,6508.49,6508.49,6508.49,5508,167,1141,
2006-01-25_11:26,6507.48,6507.48,6507.48,6507.48,6506,189,1399,
2006-01-25_11:27,6506.78,6506.78,6506.78,6506.78,7523,143,1046,
2006-01-25_11:28,6506.10,6506.10,6506.10,6506.10,9165,244,1534,
2006-01-25_11:29,6504.13,6504.13,6504.13,6504.13,9703,242,1515,
2006-01-25_11:30,6504.15,6504.15,6504.15,6504.15,8416,236,1368,
2006-01-25_11:31,6502.74,6502.74,6502.74,6502.74,8461,218,1662,
2006-01-25_11:32,6503.87,6503.87,6503.87,6503.87,6936,147,1107,
2006-01-25_11:33,6505.46,6505.46,6505.46,6505.46,7079,209,1400,
2006-01-25_11:34,6505.99,6505.99,6505.99,6505.99,8041,168,1239,
2006-01-25_11:35,6505.75,6505.75,6505.75,6505.75,6188,164,1165,
2006-01-25_11:36,6505.54,6505.54,6505.54,6505.54,6082,168,1238,
2006-01-25_11:37,6505.71,6505.71,6505.71,6505.71,5617,156,944,
2006-01-25_11:38,6504.92,6504.92,6504.92,6504.92,5326,143,1230,
2006-01-25_11:39,6505.80,6505.80,6505.80,6505.80,4931,139,914,
2006-01-25_11:40,6507.35,6507.35,6507.35,6507.35,4622,93,872,
2006-01-25_11:41,6507.26,6507.26,6507.26,6507.26,5403,169,1087,
2006-01-25_11:42,6508.64,6508.64,6508.64,6508.64,4882,118,816,
2006-01-25_11:43,6509.17,6509.17,6509.17,6509.17,6044,177,1133,
2006-01-25_11:44,6509.75,6509.75,6509.75,6509.75,4214,116,886,
2006-01-25_11:45,6512.28,6512.28,6512.28,6512.28,3595,105,822,
2006-01-25_11:46,6511.91,6511.91,6511.91,6511.91,5902,215,1256,
2006-01-25_11:47,6512.47,6512.47,6512.47,6512.47,5545,174,1091,
2006-01-25_11:48,6512.65,6512.65,6512.65,6512.65,7250,236,1366,
2006-01-25_11:49,6515.98,6515.98,6515.98,6515.98,6697,201,1188,
2006-01-25_11:50,6516.12,6516.12,6516.12,6516.12,6824,223,1190,
2006-01-25_11:51,6515.43,6515.43,6515.43,6515.43,7084,223,1373,
2006-01-25_11:52,6518.18,6518.18,6518.18,6518.18,4664,105,815,
2006-01-25_11:53,6516.74,6516.74,6516.74,6516.74,6630,209,1247,
2006-01-25_11:54,6518.99,6518.99,6518.99,6518.99,5217,125,986,
2006-01-25_11:55,6519.12,6519.12,6519.12,6519.12,8685,222,1335,
2006-01-25_11:56,6517.40,6517.40,6517.40,6517.40,7592,200,1517,
2006-01-25_11:57,6518.48,6518.48,6518.48,6518.48,5579,140,1078,
2006-01-25_11:58,6520.99,6520.99,6520.99,6520.99,12400,359,1862,
2006-01-25_11:59,6522.52,6522.52,6522.52,6522.52,7289,236,1263,
2006-01-25_12:00,6521.24,6521.24,6521.24,6521.24,7075,222,1335,
2006-01-25_12:01,6521.96,6521.96,6521.96,6521.96,9305,275,1719,
2006-01-25_12:02,6524.99,6524.99,6524.99,6524.99,5822,216,1285,
2006-01-25_12:03,6525.22,6525.22,6525.22,6525.22,8661,290,1598,
2006-01-25_12:04,6527.66,6527.66,6527.66,6527.66,8678,205,1293,
2006-01-25_12:05,6527.44,6527.44,6527.44,6527.44,8247,191,1330,
2006-01-25_12:06,6527.68,6527.68,6527.68,6527.68,7498,219,1418,
2006-01-25_12:07,6528.91,6528.91,6528.91,6528.91,6272,161,1186,
2006-01-25_12:08,6528.97,6528.97,6528.97,6528.97,8089,254,1678,
2006-01-25_12:09,6526.15,6526.15,6526.15,6526.15,6533,195,1246,
2006-01-25_12:10,6527.56,6527.56,6527.56,6527.56,6168,123,1137,
2006-01-25_12:11,6528.02,6528.02,6528.02,6528.02,6846,206,1421,
2006-01-25_12:12,6526.91,6526.91,6526.91,6526.91,5453,161,1093,
2006-01-25_12:13,6525.67,6525.67,6525.67,6525.67,7315,219,1577,
2006-01-25_12:14,6527.79,6527.79,6527.79,6527.79,7284,182,1303,
2006-01-25_12:15,6529.36,6529.36,6529.36,6529.36,6323,191,1322,
2006-01-25_12:16,6529.98,6529.98,6529.98,6529.98,6224,194,1232,
2006-01-25_12:17,6528.75,6528.75,6528.75,6528.75,6378,150,1011,
2006-01-25_12:18,6527.61,6527.61,6527.61,6527.61,5209,135,1165,
2006-01-25_12:19,6527.79,6527.79,6527.79,6527.79,5756,155,1131,
2006-01-25_12:20,6527.81,6527.81,6527.81,6527.81,6422,160,1162,
2006-01-25_12:21,6528.92,6528.92,6528.92,6528.92,8119,250,1503,
2006-01-25_12:22,6529.42,6529.42,6529.42,6529.42,6185,160,1152,
2006-01-25_12:23,6529.60,6529.60,6529.60,6529.60,7623,211,1719,
2006-01-25_12:24,6530.40,6530.40,6530.40,6530.40,7042,200,1445,
2006-01-25_12:25,6530.62,6530.62,6530.62,6530.62,6322,183,1532,
2006-01-25_12:26,6530.93,6530.93,6530.93,6530.93,8940,244,1758,
2006-01-25_12:27,6530.68,6530.68,6530.68,6530.68,6704,156,1205,
2006-01-25_12:28,6529.19,6529.19,6529.19,6529.19,9295,268,2031,
2006-01-25_12:29,6530.82,6530.82,6530.82,6530.82,7217,163,1399,
2006-01-25_12:30,6530.90,6530.90,6530.90,6530.90,6782,178,1439,
2006-01-25_12:31,6530.60,6530.60,6530.60,6530.60,8183,330,1785,
2006-01-25_12:32,6531.35,6531.35,6531.35,6531.35,7990,243,1480,
2006-01-25_12:33,6532.64,6532.64,6532.64,6532.64,11716,356,2006,
2006-01-25_12:34,6534.18,6534.18,6534.18,6534.18,7960,262,1559,
2006-01-25_12:35,6536.89,6536.89,6536.89,6536.89,8738,226,1619,
2006-01-25_12:36,6536.04,6536.04,6536.04,6536.04,11678,325,2118,
2006-01-25_12:37,6535.08,6535.08,6535.08,6535.08,7587,193,1440,
2006-01-25_12:38,6535.20,6535.20,6535.20,6535.20,10394,272,2033,
2006-01-25_12:39,6535.97,6535.97,6535.97,6535.97,7211,198,1490,
2006-01-25_12:40,6533.03,6533.03,6533.03,6533.03,8265,208,1649,
2006-01-25_12:41,6532.16,6532.16,6532.16,6532.16,9504,228,1817,
2006-01-25_12:42,6530.09,6530.09,6530.09,6530.09,7352,176,1296,
2006-01-25_12:43,6529.83,6529.83,6529.83,6529.83,8898,240,1798,
2006-01-25_12:44,6529.90,6529.90,6529.90,6529.90,7471,202,1527,
2006-01-25_12:45,6529.11,6529.11,6529.11,6529.11,9763,254,1909,
2006-01-25_12:46,6529.95,6529.95,6529.95,6529.95,9292,217,1815,
2006-01-25_12:47,6530.56,6530.56,6530.56,6530.56,7081,151,1292,
2006-01-25_12:48,6530.29,6530.29,6530.29,6530.29,8384,221,1720,
2006-01-25_12:49,6528.91,6528.91,6528.91,6528.91,7113,195,1357,
2006-01-25_12:50,6528.78,6528.78,6528.78,6528.78,7427,187,1531,
2006-01-25_12:51,6526.73,6526.73,6526.73,6526.73,8473,224,1744,
2006-01-25_12:52,6528.27,6528.27,6528.27,6528.27,7372,178,1659,
2006-01-25_12:53,6529.24,6529.24,6529.24,6529.24,10762,300,2283,
2006-01-25_12:54,6529.32,6529.32,6529.32,6529.32,8291,210,1824,
2006-01-25_12:55,6530.29,6530.29,6530.29,6530.29,8017,227,1791,
2006-01-25_12:56,6529.22,6529.22,6529.22,6529.22,9986,225,1963,
2006-01-25_12:57,6528.69,6528.69,6528.69,6528.69,7149,156,1583,
2006-01-25_12:58,6530.42,6530.42,6530.42,6530.42,8962,233,1894,
2006-01-25_12:59,6528.41,6528.41,6528.41,6528.41,8724,263,1763,
2006-01-25_13:00,6528.97,6528.97,6528.97,6528.97,8803,240,1771,
2006-01-25_13:01,6527.34,6527.34,6527.34,6527.34,11172,290,2011,
2006-01-25_13:02,6527.69,6527.69,6527.69,6527.69,8512,223,1488,
2006-01-25_13:03,6525.00,6525.00,6525.00,6525.00,9938,303,2110,
2006-01-25_13:04,6524.93,6524.93,6524.93,6524.93,7840,208,1660,
2006-01-25_13:05,6523.73,6523.73,6523.73,6523.73,10169,283,2088,
2006-01-25_13:06,6519.94,6519.94,6519.94,6519.94,13595,385,2777,
2006-01-25_13:07,6518.08,6518.08,6518.08,6518.08,10695,291,2204,
2006-01-25_13:08,6516.64,6516.64,6516.64,6516.64,15823,478,3278,
2006-01-25_13:09,6513.96,6513.96,6513.96,6513.96,13904,377,2985,
2006-01-25_13:10,6512.88,6512.88,6512.88,6512.88,14604,410,2796,
2006-01-25_13:11,6510.79,6510.79,6510.79,6510.79,16579,437,3434,
2006-01-25_13:12,6507.67,6507.67,6507.67,6507.67,14030,360,2801,
2006-01-25_13:13,6507.11,6507.11,6507.11,6507.11,17442,482,3649,
2006-01-25_13:14,6506.64,6506.64,6506.64,6506.64,14365,365,2852,
2006-01-25_13:15,6505.46,6505.46,6505.46,6505.46,12743,372,2608,
2006-01-25_13:16,6506.81,6506.81,6506.81,6506.81,17456,470,3215,
2006-01-25_13:17,6508.00,6508.00,6508.00,6508.00,12335,351,2598,
2006-01-25_13:18,6509.20,6509.20,6509.20,6509.20,14752,407,3072,
2006-01-25_13:19,6510.11,6510.11,6510.11,6510.11,13454,349,2591,
2006-01-25_13:20,6514.94,6514.94,6514.94,6514.94,12145,337,2699,
2006-01-25_13:21,6513.77,6513.77,6513.77,6513.77,17533,457,3472,
2006-01-25_13:22,6515.45,6515.45,6515.45,6515.45,15207,389,2830,
2006-01-25_13:23,6512.31,6512.31,6512.31,6512.31,19294,551,3978,
2006-01-25_13:24,6513.78,6513.78,6513.78,6513.78,21288,650,4418,
2006-01-25_13:25,6512.84,6512.84,6512.84,6512.84,22297,616,4319,
2006-01-25_13:26,6512.84,6512.84,6512.84,6512.84,0,0,0,
2006-01-25_13:27,6512.84,6512.84,6512.84,6512.84,0,0,0,
2006-01-25_13:28,6512.84,6512.84,6512.84,6512.84,0,0,0,
2006-01-25_13:29,6512.84,6512.84,6512.84,6512.84,0,0,0,
2006-01-25_13:30,6532.18,6532.18,6532.18,6532.18,199484,6018,33328,
2006-02-03_09:01,6592.19,6592.19,6592.19,6592.19,135433,4744,21871,
2006-02-03_09:02,6597.88,6597.88,6597.88,6597.88,29083,1040,4821,
2006-02-03_09:03,6603.29,6603.29,6603.29,6603.29,34275,1041,5948,
2006-02-03_09:04,6612.08,6612.08,6612.08,6612.08,33570,1240,5813,
2006-02-03_09:05,6616.08,6616.08,6616.08,6616.08,32050,1083,5284,
2006-02-03_09:06,6624.54,6624.54,6624.54,6624.54,41687,1456,6656,
2006-02-03_09:07,6626.43,6626.43,6626.43,6626.43,29635,881,4844,
2006-02-03_09:08,6622.93,6622.93,6622.93,6622.93,30796,1011,5191,
2006-02-03_09:09,6621.86,6621.86,6621.86,6621.86,28719,844,5245,
2006-02-03_09:10,6622.49,6622.49,6622.49,6622.49,25821,862,4452,
2006-02-03_09:11,6617.22,6617.22,6617.22,6617.22,30750,977,5212,
2006-02-03_09:12,6605.60,6605.60,6605.60,6605.60,21571,660,3611,
2006-02-03_09:13,6595.55,6595.55,6595.55,6595.55,24821,785,4480,
2006-02-03_09:14,6586.75,6586.75,6586.75,6586.75,25888,737,4417,
2006-02-03_09:15,6580.09,6580.09,6580.09,6580.09,18464,540,3503,
2006-02-03_09:16,6579.53,6579.53,6579.53,6579.53,28216,870,5085,
2006-02-03_09:17,6576.77,6576.77,6576.77,6576.77,21497,608,3645,
2006-02-03_09:18,6579.88,6579.88,6579.88,6579.88,21804,606,3852,
2006-02-03_09:19,6581.43,6581.43,6581.43,6581.43,17366,578,3739,
2006-02-03_09:20,6582.74,6582.74,6582.74,6582.74,17715,546,2994,
2006-02-03_09:21,6586.36,6586.36,6586.36,6586.36,22042,690,4019,
2006-02-03_09:22,6590.74,6590.74,6590.74,6590.74,15769,461,2677,
2006-02-03_09:23,6591.69,6591.69,6591.69,6591.69,18069,551,3309,
2006-02-03_09:24,6592.44,6592.44,6592.44,6592.44,15002,458,2790,
2006-02-03_09:25,6594.41,6594.41,6594.41,6594.41,13478,389,2326,
2006-02-03_09:26,6592.87,6592.87,6592.87,6592.87,18603,578,3306,
2006-02-03_09:27,6593.05,6593.05,6593.05,6593.05,12609,339,2413,
2006-02-03_09:28,6590.11,6590.11,6590.11,6590.11,13515,400,2737,
2006-02-03_09:29,6586.77,6586.77,6586.77,6586.77,13084,402,2509,
2006-02-03_09:30,6583.96,6583.96,6583.96,6583.96,11947,412,2394,
2006-02-03_09:31,6578.65,6578.65,6578.65,6578.65,19487,594,3426,
2006-02-03_09:32,6577.85,6577.85,6577.85,6577.85,13293,406,2332,
2006-02-03_09:33,6575.26,6575.26,6575.26,6575.26,14023,446,2923,
2006-02-03_09:34,6572.16,6572.16,6572.16,6572.16,13492,420,2441,
2006-02-03_09:35,6570.08,6570.08,6570.08,6570.08,13492,342,2469,
2006-02-03_09:36,6567.23,6567.23,6567.23,6567.23,13821,490,2901,
2006-02-03_09:37,6563.82,6563.82,6563.82,6563.82,12866,364,2357,
2006-02-03_09:38,6562.45,6562.45,6562.45,6562.45,18030,506,2990,
2006-02-03_09:39,6560.31,6560.31,6560.31,6560.31,12172,435,2413,
2006-02-03_09:40,6557.84,6557.84,6557.84,6557.84,12458,406,2343,
2006-02-03_09:41,6551.55,6551.55,6551.55,6551.55,15821,502,2870,
2006-02-03_09:42,6551.37,6551.37,6551.37,6551.37,12094,393,2170,
2006-02-03_09:43,6549.03,6549.03,6549.03,6549.03,14419,407,2808,
2006-02-03_09:44,6547.17,6547.17,6547.17,6547.17,15472,458,2535,
2006-02-03_09:45,6548.45,6548.45,6548.45,6548.45,12096,332,2319,
2006-02-03_09:46,6553.97,6553.97,6553.97,6553.97,15111,499,3019,
2006-02-03_09:47,6556.53,6556.53,6556.53,6556.53,11289,322,2071,
2006-02-03_09:48,6556.84,6556.84,6556.84,6556.84,13645,507,2670,
2006-02-03_09:49,6554.90,6554.90,6554.90,6554.90,12284,554,2636,
2006-02-03_09:50,6554.60,6554.60,6554.60,6554.60,12882,477,2632,
2006-02-03_09:51,6552.20,6552.20,6552.20,6552.20,15589,576,3110,
2006-02-03_09:52,6553.26,6553.26,6553.26,6553.26,11580,347,2159,
2006-02-03_09:53,6552.97,6552.97,6552.97,6552.97,12442,406,2415,
2006-02-03_09:54,6556.44,6556.44,6556.44,6556.44,10129,344,2090,
2006-02-03_09:55,6554.62,6554.62,6554.62,6554.62,10728,350,1994,
2006-02-03_09:56,6553.61,6553.61,6553.61,6553.61,14060,420,2442,
2006-02-03_09:57,6554.36,6554.36,6554.36,6554.36,10039,250,1740,
2006-02-03_09:58,6554.05,6554.05,6554.05,6554.05,11723,376,2141,
2006-02-03_09:59,6552.24,6552.24,6552.24,6552.24,9923,278,1753,
2006-02-03_10:00,6552.47,6552.47,6552.47,6552.47,9159,303,1595,
2006-02-03_10:01,6554.17,6554.17,6554.17,6554.17,13954,419,2326,
2006-02-03_10:02,6554.41,6554.41,6554.41,6554.41,8184,218,1539,
2006-02-03_10:03,6553.99,6553.99,6553.99,6553.99,8429,276,1942,
2006-02-03_10:04,6556.62,6556.62,6556.62,6556.62,7775,260,1492,
2006-02-03_10:05,6559.67,6559.67,6559.67,6559.67,7646,225,1522,
2006-02-03_10:06,6559.51,6559.51,6559.51,6559.51,9271,299,1882,
2006-02-03_10:07,6559.50,6559.50,6559.50,6559.50,7996,220,1628,
2006-02-03_10:08,6560.99,6560.99,6560.99,6560.99,10767,353,2185,
2006-02-03_10:09,6562.47,6562.47,6562.47,6562.47,9095,268,1698,
2006-02-03_10:10,6563.88,6563.88,6563.88,6563.88,10373,334,1937,
2006-02-03_10:11,6566.03,6566.03,6566.03,6566.03,18090,713,2839,
2006-02-03_10:12,6567.49,6567.49,6567.49,6567.49,12300,448,2522,
2006-02-03_10:13,6571.09,6571.09,6571.09,6571.09,19238,690,3046,
2006-02-03_10:14,6574.48,6574.48,6574.48,6574.48,12850,540,2691,
2006-02-03_10:15,6574.55,6574.55,6574.55,6574.55,13342,505,2732,
2006-02-03_10:16,6573.57,6573.57,6573.57,6573.57,15264,503,2974,
2006-02-03_10:17,6574.01,6574.01,6574.01,6574.01,10852,302,1996,
2006-02-03_10:18,6572.69,6572.69,6572.69,6572.69,13985,399,2672,
2006-02-03_10:19,6571.93,6571.93,6571.93,6571.93,8576,228,1751,
2006-02-03_10:20,6570.94,6570.94,6570.94,6570.94,9262,272,1682,
2006-02-03_10:21,6569.46,6569.46,6569.46,6569.46,10670,379,2122,
2006-02-03_10:22,6568.83,6568.83,6568.83,6568.83,10645,319,1677,
2006-02-03_10:23,6565.72,6565.72,6565.72,6565.72,11137,334,2192,
2006-02-03_10:24,6564.89,6564.89,6564.89,6564.89,8201,236,1597,
2006-02-03_10:25,6562.13,6562.13,6562.13,6562.13,7950,214,1687,
2006-02-03_10:26,6560.37,6560.37,6560.37,6560.37,10742,366,2288,
2006-02-03_10:27,6558.31,6558.31,6558.31,6558.31,7916,252,1617,
2006-02-03_10:28,6559.80,6559.80,6559.80,6559.80,10018,324,2143,
2006-02-03_10:29,6559.31,6559.31,6559.31,6559.31,9064,316,1635,
2006-02-03_10:30,6560.12,6560.12,6560.12,6560.12,7512,230,1465,
2006-02-03_10:31,6560.99,6560.99,6560.99,6560.99,8865,256,1870,
2006-02-03_10:32,6557.82,6557.82,6557.82,6557.82,7688,202,1403,
2006-02-03_10:33,6559.43,6559.43,6559.43,6559.43,11694,305,2061,
2006-02-03_10:34,6557.30,6557.30,6557.30,6557.30,11849,279,2226,
2006-02-03_10:35,6555.18,6555.18,6555.18,6555.18,9767,297,1620,
2006-02-03_10:36,6557.44,6557.44,6557.44,6557.44,13658,421,2545,
2006-02-03_10:37,6555.19,6555.19,6555.19,6555.19,10772,260,1735,
2006-02-03_10:38,6554.32,6554.32,6554.32,6554.32,11531,318,2087,
2006-02-03_10:39,6554.81,6554.81,6554.81,6554.81,9968,242,1862,
2006-02-03_10:40,6553.65,6553.65,6553.65,6553.65,8491,200,1622,
2006-02-03_10:41,6554.23,6554.23,6554.23,6554.23,10983,342,1982,
2006-02-03_10:42,6550.73,6550.73,6550.73,6550.73,11627,260,1721,
2006-02-03_10:43,6552.75,6552.75,6552.75,6552.75,10728,308,2085,
2006-02-03_10:44,6552.46,6552.46,6552.46,6552.46,8302,222,1568,
2006-02-03_10:45,6552.53,6552.53,6552.53,6552.53,8337,217,1661,
2006-02-03_10:46,6551.44,6551.44,6551.44,6551.44,9155,253,1937,
2006-02-03_10:47,6553.73,6553.73,6553.73,6553.73,7327,200,1290,
2006-02-03_10:48,6557.23,6557.23,6557.23,6557.23,9207,286,1802,
2006-02-03_10:49,6560.27,6560.27,6560.27,6560.27,8232,245,1546,
2006-02-03_10:50,6560.49,6560.49,6560.49,6560.49,9083,287,1693,
2006-02-03_10:51,6563.66,6563.66,6563.66,6563.66,11913,373,2349,
2006-02-03_10:52,6564.25,6564.25,6564.25,6564.25,9233,312,1750,
2006-02-03_10:53,6563.84,6563.84,6563.84,6563.84,10505,311,2187,
2006-02-03_10:54,6564.59,6564.59,6564.59,6564.59,10731,310,1622,
2006-02-03_10:55,6564.37,6564.37,6564.37,6564.37,9396,244,1486,
2006-02-03_10:56,6564.05,6564.05,6564.05,6564.05,10065,299,1904,
2006-02-03_10:57,6563.63,6563.63,6563.63,6563.63,8222,213,1475,
2006-02-03_10:58,6560.93,6560.93,6560.93,6560.93,12726,400,2205,
2006-02-03_10:59,6563.29,6563.29,6563.29,6563.29,10075,285,1612,
2006-02-03_11:00,6563.62,6563.62,6563.62,6563.62,8545,225,1530,
2006-02-03_11:01,6563.76,6563.76,6563.76,6563.76,12698,366,2023,
2006-02-03_11:02,6566.85,6566.85,6566.85,6566.85,7472,171,1376,
2006-02-03_11:03,6567.38,6567.38,6567.38,6567.38,11073,343,2106,
2006-02-03_11:04,6566.63,6566.63,6566.63,6566.63,8564,238,1583,
2006-02-03_11:05,6569.83,6569.83,6569.83,6569.83,10037,251,1782,
2006-02-03_11:06,6569.16,6569.16,6569.16,6569.16,12900,302,2542,
2006-02-03_11:07,6570.60,6570.60,6570.60,6570.60,11033,219,1762,
2006-02-03_11:08,6571.34,6571.34,6571.34,6571.34,15609,369,2493,
2006-02-03_11:09,6572.86,6572.86,6572.86,6572.86,10925,265,1882,
2006-02-03_11:10,6573.91,6573.91,6573.91,6573.91,17514,482,2561,
2006-02-03_11:11,6576.77,6576.77,6576.77,6576.77,17128,421,2656,
2006-02-03_11:12,6579.67,6579.67,6579.67,6579.67,11612,253,1976,
2006-02-03_11:13,6581.06,6581.06,6581.06,6581.06,14840,351,2544,
2006-02-03_11:14,6580.04,6580.04,6580.04,6580.04,12795,319,2219,
2006-02-03_11:15,6580.31,6580.31,6580.31,6580.31,10374,254,1916,
2006-02-03_11:16,6580.88,6580.88,6580.88,6580.88,13811,374,2527,
2006-02-03_11:17,6580.72,6580.72,6580.72,6580.72,9033,215,1621,
2006-02-03_11:18,6580.53,6580.53,6580.53,6580.53,11031,287,2098,
2006-02-03_11:19,6580.49,6580.49,6580.49,6580.49,11184,290,1926,
2006-02-03_11:20,6580.70,6580.70,6580.70,6580.70,9391,244,1634,
2006-02-03_11:21,6577.42,6577.42,6577.42,6577.42,11552,329,2163,
2006-02-03_11:22,6578.86,6578.86,6578.86,6578.86,8333,239,1626,
2006-02-03_11:23,6576.56,6576.56,6576.56,6576.56,11407,323,2157,
2006-02-03_11:24,6577.03,6577.03,6577.03,6577.03,10991,362,1864,
2006-02-03_11:25,6576.28,6576.28,6576.28,6576.28,8538,254,1769,
2006-02-03_11:26,6573.50,6573.50,6573.50,6573.50,9259,243,1877,
2006-02-03_11:27,6575.52,6575.52,6575.52,6575.52,7829,171,1475,
2006-02-03_11:28,6572.12,6572.12,6572.12,6572.12,11085,261,1891,
2006-02-03_11:29,6571.93,6571.93,6571.93,6571.93,9171,231,1613,
2006-02-03_11:30,6572.40,6572.40,6572.40,6572.40,10381,214,1596,
2006-02-03_11:31,6573.63,6573.63,6573.63,6573.63,10739,285,1871,
2006-02-03_11:32,6573.94,6573.94,6573.94,6573.94,6255,193,1252,
2006-02-03_11:33,6576.84,6576.84,6576.84,6576.84,8924,242,1805,
2006-02-03_11:34,6576.89,6576.89,6576.89,6576.89,7443,207,1587,
2006-02-03_11:35,6581.09,6581.09,6581.09,6581.09,8185,246,1574,
2006-02-03_11:36,6581.31,6581.31,6581.31,6581.31,11432,304,2180,
2006-02-03_11:37,6583.62,6583.62,6583.62,6583.62,10325,283,1766,
2006-02-03_11:38,6583.07,6583.07,6583.07,6583.07,16448,499,2675,
2006-02-03_11:39,6584.75,6584.75,6584.75,6584.75,13411,358,1986,
2006-02-03_11:40,6585.27,6585.27,6585.27,6585.27,12310,288,2009,
2006-02-03_11:41,6587.46,6587.46,6587.46,6587.46,18091,473,3120,
2006-02-03_11:42,6588.77,6588.77,6588.77,6588.77,17768,369,2256,
2006-02-03_11:43,6589.46,6589.46,6589.46,6589.46,18263,448,3057,
2006-02-03_11:44,6591.02,6591.02,6591.02,6591.02,11170,266,1987,
2006-02-03_11:45,6592.39,6592.39,6592.39,6592.39,14055,351,2049,
2006-02-03_11:46,6594.39,6594.39,6594.39,6594.39,13255,369,2422,
2006-02-03_11:47,6591.43,6591.43,6591.43,6591.43,9135,232,1616,
2006-02-03_11:48,6590.82,6590.82,6590.82,6590.82,15559,410,2541,
2006-02-03_11:49,6589.39,6589.39,6589.39,6589.39,12257,329,2061,
2006-02-03_11:50,6587.09,6587.09,6587.09,6587.09,12705,311,1907,
2006-02-03_11:51,6587.10,6587.10,6587.10,6587.10,11878,331,2072,
2006-02-03_11:52,6586.79,6586.79,6586.79,6586.79,10574,244,1639,
2006-02-03_11:53,6586.94,6586.94,6586.94,6586.94,10838,313,2010,
2006-02-03_11:54,6586.30,6586.30,6586.30,6586.30,8653,257,1583,
2006-02-03_11:55,6587.11,6587.11,6587.11,6587.11,7937,233,1395,
2006-02-03_11:56,6585.06,6585.06,6585.06,6585.06,9902,280,1803,
2006-02-03_11:57,6586.15,6586.15,6586.15,6586.15,7734,231,1584,
2006-02-03_11:58,6587.37,6587.37,6587.37,6587.37,12041,345,2165,
2006-02-03_11:59,6586.84,6586.84,6586.84,6586.84,13503,479,2043,
2006-02-03_12:00,6586.14,6586.14,6586.14,6586.14,12254,467,1930,
2006-02-03_12:01,6587.51,6587.51,6587.51,6587.51,15385,695,2532,
2006-02-03_12:02,6588.51,6588.51,6588.51,6588.51,11669,338,1882,
2006-02-03_12:03,6588.02,6588.02,6588.02,6588.02,17208,661,2676,
2006-02-03_12:04,6593.42,6593.42,6593.42,6593.42,16605,546,2215,
2006-02-03_12:05,6594.91,6594.91,6594.91,6594.91,15885,427,2572,
2006-02-03_12:06,6593.12,6593.12,6593.12,6593.12,24930,783,3682,
2006-02-03_12:07,6593.29,6593.29,6593.29,6593.29,13907,324,2162,
2006-02-03_12:08,6591.85,6591.85,6591.85,6591.85,12519,319,2268,
2006-02-03_12:09,6591.94,6591.94,6591.94,6591.94,21243,514,2146,
2006-02-03_12:10,6591.82,6591.82,6591.82,6591.82,9744,268,1751,
2006-02-03_12:11,6588.87,6588.87,6588.87,6588.87,13521,508,2681,
2006-02-03_12:12,6590.08,6590.08,6590.08,6590.08,10187,331,1817,
2006-02-03_12:13,6590.90,6590.90,6590.90,6590.90,15616,529,2751,
2006-02-03_12:14,6590.32,6590.32,6590.32,6590.32,11837,351,1787,
2006-02-03_12:15,6588.10,6588.10,6588.10,6588.10,11967,391,1881,
2006-02-03_12:16,6589.46,6589.46,6589.46,6589.46,10876,362,2109,
2006-02-03_12:17,6588.25,6588.25,6588.25,6588.25,10337,273,1629,
2006-02-03_12:18,6586.71,6586.71,6586.71,6586.71,13141,361,2101,
2006-02-03_12:19,6587.46,6587.46,6587.46,6587.46,10476,318,1775,
2006-02-03_12:20,6586.04,6586.04,6586.04,6586.04,11657,296,1658,
2006-02-03_12:21,6586.42,6586.42,6586.42,6586.42,11962,295,1970,
2006-02-03_12:22,6584.85,6584.85,6584.85,6584.85,9261,252,1476,
2006-02-03_12:23,6583.93,6583.93,6583.93,6583.93,9349,256,1715,
2006-02-03_12:24,6583.11,6583.11,6583.11,6583.11,8254,250,1629,
2006-02-03_12:25,6582.50,6582.50,6582.50,6582.50,9534,270,1847,
2006-02-03_12:26,6580.11,6580.11,6580.11,6580.11,11604,380,2334,
2006-02-03_12:27,6578.24,6578.24,6578.24,6578.24,8668,273,1862,
2006-02-03_12:28,6576.00,6576.00,6576.00,6576.00,9786,379,2111,
2006-02-03_12:29,6573.86,6573.86,6573.86,6573.86,9946,332,1800,
2006-02-03_12:30,6574.38,6574.38,6574.38,6574.38,11613,331,1904,
2006-02-03_12:31,6575.83,6575.83,6575.83,6575.83,11857,353,2159,
2006-02-03_12:32,6576.21,6576.21,6576.21,6576.21,8328,195,1437,
2006-02-03_12:33,6577.07,6577.07,6577.07,6577.07,8061,235,1784,
2006-02-03_12:34,6577.87,6577.87,6577.87,6577.87,9343,260,1636,
2006-02-03_12:35,6578.15,6578.15,6578.15,6578.15,6860,218,1400,
2006-02-03_12:36,6579.92,6579.92,6579.92,6579.92,7843,247,1632,
2006-02-03_12:37,6579.77,6579.77,6579.77,6579.77,6377,219,1227,
2006-02-03_12:38,6581.31,6581.31,6581.31,6581.31,8228,220,1592,
2006-02-03_12:39,6580.56,6580.56,6580.56,6580.56,6641,188,1268,
2006-02-03_12:40,6579.91,6579.91,6579.91,6579.91,6879,203,1424,
2006-02-03_12:41,6579.60,6579.60,6579.60,6579.60,11485,351,1977,
2006-02-03_12:42,6577.92,6577.92,6577.92,6577.92,6966,193,1339,
2006-02-03_12:43,6575.61,6575.61,6575.61,6575.61,10242,301,1909,
2006-02-03_12:44,6574.27,6574.27,6574.27,6574.27,7925,242,1363,
2006-02-03_12:45,6573.37,6573.37,6573.37,6573.37,8561,285,1627,
2006-02-03_12:46,6573.37,6573.37,6573.37,6573.37,11407,323,1941,
2006-02-03_12:47,6571.97,6571.97,6571.97,6571.97,10097,298,1684,
2006-02-03_12:48,6572.81,6572.81,6572.81,6572.81,11239,304,1816,
2006-02-03_12:49,6573.52,6573.52,6573.52,6573.52,10496,265,1749,
2006-02-03_12:50,6573.86,6573.86,6573.86,6573.86,9365,246,1751,
2006-02-03_12:51,6575.20,6575.20,6575.20,6575.20,8096,248,1707,
2006-02-03_12:52,6575.71,6575.71,6575.71,6575.71,9019,392,1616,
2006-02-03_12:53,6576.30,6576.30,6576.30,6576.30,9663,473,1982,
2006-02-03_12:54,6577.34,6577.34,6577.34,6577.34,7260,250,1548,
2006-02-03_12:55,6574.95,6574.95,6574.95,6574.95,7207,255,1509,
2006-02-03_12:56,6576.89,6576.89,6576.89,6576.89,9312,335,1832,
2006-02-03_12:57,6575.29,6575.29,6575.29,6575.29,6463,183,1171,
2006-02-03_12:58,6572.85,6572.85,6572.85,6572.85,8348,284,1723,
2006-02-03_12:59,6574.93,6574.93,6574.93,6574.93,8128,224,1440,
2006-02-03_13:00,6573.44,6573.44,6573.44,6573.44,8970,237,1484,
2006-02-03_13:01,6575.77,6575.77,6575.77,6575.77,9044,283,1750,
2006-02-03_13:02,6573.55,6573.55,6573.55,6573.55,6858,209,1318,
2006-02-03_13:03,6576.06,6576.06,6576.06,6576.06,8318,236,1566,
2006-02-03_13:04,6575.14,6575.14,6575.14,6575.14,7701,209,1441,
2006-02-03_13:05,6576.25,6576.25,6576.25,6576.25,7501,198,1367,
2006-02-03_13:06,6575.27,6575.27,6575.27,6575.27,8200,260,1699,
2006-02-03_13:07,6576.11,6576.11,6576.11,6576.11,7872,204,1385,
2006-02-03_13:08,6575.07,6575.07,6575.07,6575.07,11028,299,1814,
2006-02-03_13:09,6573.96,6573.96,6573.96,6573.96,8959,264,1926,
2006-02-03_13:10,6573.59,6573.59,6573.59,6573.59,11152,330,2019,
2006-02-03_13:11,6571.67,6571.67,6571.67,6571.67,11966,360,2167,
2006-02-03_13:12,6570.07,6570.07,6570.07,6570.07,8191,263,1651,
2006-02-03_13:13,6569.27,6569.27,6569.27,6569.27,14921,450,2377,
2006-02-03_13:14,6569.66,6569.66,6569.66,6569.66,11207,380,2033,
2006-02-03_13:15,6570.58,6570.58,6570.58,6570.58,11356,344,2152,
2006-02-03_13:16,6569.11,6569.11,6569.11,6569.11,9847,306,2086,
2006-02-03_13:17,6569.87,6569.87,6569.87,6569.87,12667,332,1896,
2006-02-03_13:18,6571.16,6571.16,6571.16,6571.16,13744,500,2663,
2006-02-03_13:19,6569.41,6569.41,6569.41,6569.41,13759,398,2305,
2006-02-03_13:20,6571.15,6571.15,6571.15,6571.15,14953,432,2411,
2006-02-03_13:21,6570.26,6570.26,6570.26,6570.26,15757,532,2989,
2006-02-03_13:22,6571.07,6571.07,6571.07,6571.07,16071,473,2513,
2006-02-03_13:23,6570.66,6570.66,6570.66,6570.66,17216,550,3180,
2006-02-03_13:24,6569.91,6569.91,6569.91,6569.91,13877,386,2688,
2006-02-03_13:25,6569.38,6569.38,6569.38,6569.38,18159,485,3180,
2006-02-03_13:26,6569.38,6569.38,6569.38,6569.38,0,0,0,
2006-02-03_13:27,6569.38,6569.38,6569.38,6569.38,0,0,0,
2006-02-03_13:28,6569.38,6569.38,6569.38,6569.38,0,0,0,
2006-02-03_13:29,6569.38,6569.38,6569.38,6569.38,0,0,0,
2006-02-03_13:30,6594.60,6594.60,6594.60,6594.60,151687,4765,22310,
2006-02-06_09:01,6568.35,6568.35,6568.35,6568.35,137497,3248,23207,
2006-02-06_09:02,6565.31,6565.31,6565.31,6565.31,24704,590,4284,
2006-02-06_09:03,6563.71,6563.71,6563.71,6563.71,36690,848,6039,
2006-02-06_09:04,6558.95,6558.95,6558.95,6558.95,36621,911,5798,
2006-02-06_09:05,6556.89,6556.89,6556.89,6556.89,25586,618,4682,
2006-02-06_09:06,6559.04,6559.04,6559.04,6559.04,30496,884,5953,
2006-02-06_09:07,6559.37,6559.37,6559.37,6559.37,26319,631,4209,
2006-02-06_09:08,6562.04,6562.04,6562.04,6562.04,27364,705,4916,
2006-02-06_09:09,6569.55,6569.55,6569.55,6569.55,28308,730,4954,
2006-02-06_09:10,6571.46,6571.46,6571.46,6571.46,24044,546,4095,
2006-02-06_09:11,6569.76,6569.76,6569.76,6569.76,29929,843,5611,
2006-02-06_09:12,6563.45,6563.45,6563.45,6563.45,25311,711,4455,
2006-02-06_09:13,6561.96,6561.96,6561.96,6561.96,24271,722,4711,
2006-02-06_09:14,6561.16,6561.16,6561.16,6561.16,20906,630,4028,
2006-02-06_09:15,6556.22,6556.22,6556.22,6556.22,18154,484,3419,
2006-02-06_09:16,6555.51,6555.51,6555.51,6555.51,23196,706,4524,
2006-02-06_09:17,6554.43,6554.43,6554.43,6554.43,17531,413,3312,
2006-02-06_09:18,6553.00,6553.00,6553.00,6553.00,22666,589,4237,
2006-02-06_09:19,6548.64,6548.64,6548.64,6548.64,19617,506,3616,
2006-02-06_09:20,6543.71,6543.71,6543.71,6543.71,18264,484,3570,
2006-02-06_09:21,6532.63,6532.63,6532.63,6532.63,28456,743,5436,
2006-02-06_09:22,6532.41,6532.41,6532.41,6532.41,19913,533,3505,
2006-02-06_09:23,6530.80,6530.80,6530.80,6530.80,23240,622,4281,
2006-02-06_09:24,6532.40,6532.40,6532.40,6532.40,16513,459,3191,
2006-02-06_09:25,6536.43,6536.43,6536.43,6536.43,14551,421,2931,
2006-02-06_09:26,6540.76,6540.76,6540.76,6540.76,18636,557,3624,
2006-02-06_09:27,6543.84,6543.84,6543.84,6543.84,16675,420,2896,
2006-02-06_09:28,6547.86,6547.86,6547.86,6547.86,22370,565,3781,
2006-02-06_09:29,6549.68,6549.68,6549.68,6549.68,16237,453,2840,
2006-02-06_09:30,6552.66,6552.66,6552.66,6552.66,15840,388,2583,
2006-02-06_09:31,6551.64,6551.64,6551.64,6551.64,16954,484,3318,
2006-02-06_09:32,6544.79,6544.79,6544.79,6544.79,16840,482,2907,
2006-02-06_09:33,6543.71,6543.71,6543.71,6543.71,17464,525,3088,
2006-02-06_09:34,6542.40,6542.40,6542.40,6542.40,12178,345,2486,
2006-02-06_09:35,6541.21,6541.21,6541.21,6541.21,11033,297,2028,
2006-02-06_09:36,6541.72,6541.72,6541.72,6541.72,12776,319,2531,
2006-02-06_09:37,6543.11,6543.11,6543.11,6543.11,9134,212,1717,
2006-02-06_09:38,6541.55,6541.55,6541.55,6541.55,14065,367,2662,
2006-02-06_09:39,6545.08,6545.08,6545.08,6545.08,10440,282,1826,
2006-02-06_09:40,6544.09,6544.09,6544.09,6544.09,11122,278,1994,
2006-02-06_09:41,6542.76,6542.76,6542.76,6542.76,17708,431,2800,
2006-02-06_09:42,6545.31,6545.31,6545.31,6545.31,17114,322,2168,
2006-02-06_09:43,6548.56,6548.56,6548.56,6548.56,16103,407,2725,
2006-02-06_09:44,6550.67,6550.67,6550.67,6550.67,12812,345,2274,
2006-02-06_09:45,6552.41,6552.41,6552.41,6552.41,11868,314,2250,
2006-02-06_09:46,6556.35,6556.35,6556.35,6556.35,18115,498,3349,
2006-02-06_09:47,6556.87,6556.87,6556.87,6556.87,17425,432,2730,
2006-02-06_09:48,6557.09,6557.09,6557.09,6557.09,18996,456,3543,
2006-02-06_09:49,6559.85,6559.85,6559.85,6559.85,17012,456,3003,
2006-02-06_09:50,6558.20,6558.20,6558.20,6558.20,14661,395,2523,
2006-02-06_09:51,6557.79,6557.79,6557.79,6557.79,18579,484,3328,
2006-02-06_09:52,6554.49,6554.49,6554.49,6554.49,12478,352,2392,
2006-02-06_09:53,6555.59,6555.59,6555.59,6555.59,17872,414,2805,
2006-02-06_09:54,6554.66,6554.66,6554.66,6554.66,12178,259,2092,
2006-02-06_09:55,6554.05,6554.05,6554.05,6554.05,10833,230,1787,
2006-02-06_09:56,6551.73,6551.73,6551.73,6551.73,11265,268,2239,
2006-02-06_09:57,6551.52,6551.52,6551.52,6551.52,9491,188,1638,
2006-02-06_09:58,6553.35,6553.35,6553.35,6553.35,12516,279,2039,
2006-02-06_09:59,6549.15,6549.15,6549.15,6549.15,12286,298,1887,
2006-02-06_10:00,6548.48,6548.48,6548.48,6548.48,10868,288,1995,
2006-02-06_10:01,6544.59,6544.59,6544.59,6544.59,13804,415,2515,
2006-02-06_10:02,6544.63,6544.63,6544.63,6544.63,9091,252,1668,
2006-02-06_10:03,6545.11,6545.11,6545.11,6545.11,10243,252,1972,
2006-02-06_10:04,6543.66,6543.66,6543.66,6543.66,7736,192,1495,
2006-02-06_10:05,6541.73,6541.73,6541.73,6541.73,7959,277,1548,
2006-02-06_10:06,6541.66,6541.66,6541.66,6541.66,10392,326,2017,
2006-02-06_10:07,6541.88,6541.88,6541.88,6541.88,9001,253,1616,
2006-02-06_10:08,6544.39,6544.39,6544.39,6544.39,10913,292,1843,
2006-02-06_10:09,6543.58,6543.58,6543.58,6543.58,8626,243,1653,
2006-02-06_10:10,6546.47,6546.47,6546.47,6546.47,8165,192,1420,
2006-02-06_10:11,6546.81,6546.81,6546.81,6546.81,9770,278,1876,
2006-02-06_10:12,6546.48,6546.48,6546.48,6546.48,8265,176,1368,
2006-02-06_10:13,6547.57,6547.57,6547.57,6547.57,8288,311,1721,
2006-02-06_10:14,6548.89,6548.89,6548.89,6548.89,8034,211,1459,
2006-02-06_10:15,6547.82,6547.82,6547.82,6547.82,11257,268,1565,
2006-02-06_10:16,6551.05,6551.05,6551.05,6551.05,12281,278,1933,
2006-02-06_10:17,6551.64,6551.64,6551.64,6551.64,8613,178,1423,
2006-02-06_10:18,6552.27,6552.27,6552.27,6552.27,10499,260,1953,
2006-02-06_10:19,6554.80,6554.80,6554.80,6554.80,11790,290,1897,
2006-02-06_10:20,6555.30,6555.30,6555.30,6555.30,10264,247,1786,
2006-02-06_10:21,6556.57,6556.57,6556.57,6556.57,15092,369,2347,
2006-02-06_10:22,6556.39,6556.39,6556.39,6556.39,9599,207,1712,
2006-02-06_10:23,6557.42,6557.42,6557.42,6557.42,12635,336,2292,
2006-02-06_10:24,6558.42,6558.42,6558.42,6558.42,9613,245,1804,
2006-02-06_10:25,6560.19,6560.19,6560.19,6560.19,12069,293,1975,
2006-02-06_10:26,6561.40,6561.40,6561.40,6561.40,13763,354,2537,
2006-02-06_10:27,6562.39,6562.39,6562.39,6562.39,10230,249,1803,
2006-02-06_10:28,6560.96,6560.96,6560.96,6560.96,13944,341,2766,
2006-02-06_10:29,6561.68,6561.68,6561.68,6561.68,12389,287,2132,
2006-02-06_10:30,6559.48,6559.48,6559.48,6559.48,10246,248,1811,
2006-02-06_10:31,6558.89,6558.89,6558.89,6558.89,14546,412,2501,
2006-02-06_10:32,6559.06,6559.06,6559.06,6559.06,8657,187,1719,
2006-02-06_10:33,6561.46,6561.46,6561.46,6561.46,10415,294,2117,
2006-02-06_10:34,6561.95,6561.95,6561.95,6561.95,8082,175,1511,
2006-02-06_10:35,6560.43,6560.43,6560.43,6560.43,9290,222,1646,
2006-02-06_10:36,6563.17,6563.17,6563.17,6563.17,13079,324,2357,
2006-02-06_10:37,6562.47,6562.47,6562.47,6562.47,9665,216,1719,
2006-02-06_10:38,6563.02,6563.02,6563.02,6563.02,12517,307,2279,
2006-02-06_10:39,6564.57,6564.57,6564.57,6564.57,14422,364,2309,
2006-02-06_10:40,6566.23,6566.23,6566.23,6566.23,13386,285,2129,
2006-02-06_10:41,6569.57,6569.57,6569.57,6569.57,23247,544,2962,
2006-02-06_10:42,6572.56,6572.56,6572.56,6572.56,20582,503,2693,
2006-02-06_10:43,6572.87,6572.87,6572.87,6572.87,18007,420,3196,
2006-02-06_10:44,6566.51,6566.51,6566.51,6566.51,16205,459,2741,
2006-02-06_10:45,6571.13,6571.13,6571.13,6571.13,12965,294,2185,
2006-02-06_10:46,6572.27,6572.27,6572.27,6572.27,14738,398,2562,
2006-02-06_10:47,6569.96,6569.96,6569.96,6569.96,10497,279,2062,
2006-02-06_10:48,6572.65,6572.65,6572.65,6572.65,11769,309,2192,
2006-02-06_10:49,6572.89,6572.89,6572.89,6572.89,10652,262,1787,
2006-02-06_10:50,6572.23,6572.23,6572.23,6572.23,9868,234,1787,
2006-02-06_10:51,6572.63,6572.63,6572.63,6572.63,10474,302,2202,
2006-02-06_10:52,6572.50,6572.50,6572.50,6572.50,9241,230,1485,
2006-02-06_10:53,6572.84,6572.84,6572.84,6572.84,10848,318,1980,
2006-02-06_10:54,6570.83,6570.83,6570.83,6570.83,9479,247,1715,
2006-02-06_10:55,6572.70,6572.70,6572.70,6572.70,8630,213,1477,
2006-02-06_10:56,6570.76,6570.76,6570.76,6570.76,14328,354,2179,
2006-02-06_10:57,6568.10,6568.10,6568.10,6568.10,10142,256,1496,
2006-02-06_10:58,6568.07,6568.07,6568.07,6568.07,11669,292,1906,
2006-02-06_10:59,6567.47,6567.47,6567.47,6567.47,10931,277,1654,
2006-02-06_11:00,6567.53,6567.53,6567.53,6567.53,8370,258,1729,
2006-02-06_11:01,6563.24,6563.24,6563.24,6563.24,8947,251,1809,
2006-02-06_11:02,6563.17,6563.17,6563.17,6563.17,9683,219,1672,
2006-02-06_11:03,6563.99,6563.99,6563.99,6563.99,8984,263,1803,
2006-02-06_11:04,6564.26,6564.26,6564.26,6564.26,9247,239,1479,
2006-02-06_11:05,6565.01,6565.01,6565.01,6565.01,8942,240,1513,
2006-02-06_11:06,6566.93,6566.93,6566.93,6566.93,10378,263,1647,
2006-02-06_11:07,6567.00,6567.00,6567.00,6567.00,7042,139,1212,
2006-02-06_11:08,6565.72,6565.72,6565.72,6565.72,8701,184,1621,
2006-02-06_11:09,6566.55,6566.55,6566.55,6566.55,7442,167,1314,
2006-02-06_11:10,6566.68,6566.68,6566.68,6566.68,8705,232,1381,
2006-02-06_11:11,6566.86,6566.86,6566.86,6566.86,9871,299,1585,
2006-02-06_11:12,6565.92,6565.92,6565.92,6565.92,6907,167,1269,
2006-02-06_11:13,6565.17,6565.17,6565.17,6565.17,8310,226,1777,
2006-02-06_11:14,6566.31,6566.31,6566.31,6566.31,8308,222,1400,
2006-02-06_11:15,6564.42,6564.42,6564.42,6564.42,8371,180,1495,
2006-02-06_11:16,6564.34,6564.34,6564.34,6564.34,8761,244,1819,
2006-02-06_11:17,6565.95,6565.95,6565.95,6565.95,6793,158,1279,
2006-02-06_11:18,6566.78,6566.78,6566.78,6566.78,10087,286,2002,
2006-02-06_11:19,6567.72,6567.72,6567.72,6567.72,8903,276,1591,
2006-02-06_11:20,6566.29,6566.29,6566.29,6566.29,8308,217,1535,
2006-02-06_11:21,6566.25,6566.25,6566.25,6566.25,8804,261,1620,
2006-02-06_11:22,6564.97,6564.97,6564.97,6564.97,8423,191,1361,
2006-02-06_11:23,6565.75,6565.75,6565.75,6565.75,7917,202,1527,
2006-02-06_11:24,6565.99,6565.99,6565.99,6565.99,8245,200,1436,
2006-02-06_11:25,6567.51,6567.51,6567.51,6567.51,7540,183,1268,
2006-02-06_11:26,6568.83,6568.83,6568.83,6568.83,10135,305,1855,
2006-02-06_11:27,6568.63,6568.63,6568.63,6568.63,8053,171,1329,
2006-02-06_11:28,6568.53,6568.53,6568.53,6568.53,13151,341,2096,
2006-02-06_11:29,6570.69,6570.69,6570.69,6570.69,10306,297,1705,
2006-02-06_11:30,6571.07,6571.07,6571.07,6571.07,9383,227,1495,
2006-02-06_11:31,6573.41,6573.41,6573.41,6573.41,8955,294,1696,
2006-02-06_11:32,6572.85,6572.85,6572.85,6572.85,8450,215,1360,
2006-02-06_11:33,6573.70,6573.70,6573.70,6573.70,10597,282,1922,
2006-02-06_11:34,6575.15,6575.15,6575.15,6575.15,8243,192,1496,
2006-02-06_11:35,6577.15,6577.15,6577.15,6577.15,10749,284,1816,
2006-02-06_11:36,6577.59,6577.59,6577.59,6577.59,9277,220,1889,
2006-02-06_11:37,6578.42,6578.42,6578.42,6578.42,9328,209,1648,
2006-02-06_11:38,6579.08,6579.08,6579.08,6579.08,14187,361,2253,
2006-02-06_11:39,6580.16,6580.16,6580.16,6580.16,10630,245,1780,
2006-02-06_11:40,6580.66,6580.66,6580.66,6580.66,11979,274,2060,
2006-02-06_11:41,6580.95,6580.95,6580.95,6580.95,16492,411,3010,
2006-02-06_11:42,6582.53,6582.53,6582.53,6582.53,14006,253,2033,
2006-02-06_11:43,6583.09,6583.09,6583.09,6583.09,15002,339,2985,
2006-02-06_11:44,6584.67,6584.67,6584.67,6584.67,11661,253,2146,
2006-02-06_11:45,6584.11,6584.11,6584.11,6584.11,10642,241,2072,
2006-02-06_11:46,6583.67,6583.67,6583.67,6583.67,13963,370,2754,
2006-02-06_11:47,6583.17,6583.17,6583.17,6583.17,10688,249,2063,
2006-02-06_11:48,6582.12,6582.12,6582.12,6582.12,11901,290,2376,
2006-02-06_11:49,6581.93,6581.93,6581.93,6581.93,9465,255,1894,
2006-02-06_11:50,6582.64,6582.64,6582.64,6582.64,11534,250,1861,
2006-02-06_11:51,6584.46,6584.46,6584.46,6584.46,11638,330,2138,
2006-02-06_11:52,6586.54,6586.54,6586.54,6586.54,9699,254,1590,
2006-02-06_11:53,6585.98,6585.98,6585.98,6585.98,11922,331,2104,
2006-02-06_11:54,6586.38,6586.38,6586.38,6586.38,12063,331,1990,
2006-02-06_11:55,6589.63,6589.63,6589.63,6589.63,9844,280,1734,
2006-02-06_11:56,6589.80,6589.80,6589.80,6589.80,14045,391,2366,
2006-02-06_11:57,6591.82,6591.82,6591.82,6591.82,8627,224,1631,
2006-02-06_11:58,6591.15,6591.15,6591.15,6591.15,11916,313,2157,
2006-02-06_11:59,6593.89,6593.89,6593.89,6593.89,11998,300,2114,
2006-02-06_12:00,6593.77,6593.77,6593.77,6593.77,11359,317,1987,
2006-02-06_12:01,6596.13,6596.13,6596.13,6596.13,12545,342,2307,
2006-02-06_12:02,6598.49,6598.49,6598.49,6598.49,9346,238,1649,
2006-02-06_12:03,6597.50,6597.50,6597.50,6597.50,14312,370,2718,
2006-02-06_12:04,6598.17,6598.17,6598.17,6598.17,10707,238,1896,
2006-02-06_12:05,6598.12,6598.12,6598.12,6598.12,9792,209,1787,
2006-02-06_12:06,6599.00,6599.00,6599.00,6599.00,16583,493,2604,
2006-02-06_12:07,6602.14,6602.14,6602.14,6602.14,8601,197,1463,
2006-02-06_12:08,6600.75,6600.75,6600.75,6600.75,20450,542,3213,
2006-02-06_12:09,6601.91,6601.91,6601.91,6601.91,12198,268,1901,
2006-02-06_12:10,6602.95,6602.95,6602.95,6602.95,12600,279,2242,
2006-02-06_12:11,6603.14,6603.14,6603.14,6603.14,14083,381,2647,
2006-02-06_12:12,6605.08,6605.08,6605.08,6605.08,10561,216,1977,
2006-02-06_12:13,6605.81,6605.81,6605.81,6605.81,14635,416,2851,
2006-02-06_12:14,6606.25,6606.25,6606.25,6606.25,11716,292,2282,
2006-02-06_12:15,6606.37,6606.37,6606.37,6606.37,12213,290,2386,
2006-02-06_12:16,6608.85,6608.85,6608.85,6608.85,15655,428,2923,
2006-02-06_12:17,6609.60,6609.60,6609.60,6609.60,12362,298,2081,
2006-02-06_12:18,6610.62,6610.62,6610.62,6610.62,16318,368,3082,
2006-02-06_12:19,6612.33,6612.33,6612.33,6612.33,14659,411,2656,
2006-02-06_12:20,6612.45,6612.45,6612.45,6612.45,14390,354,2506,
2006-02-06_12:21,6615.52,6615.52,6615.52,6615.52,16193,436,3012,
2006-02-06_12:22,6615.40,6615.40,6615.40,6615.40,11136,259,2075,
2006-02-06_12:23,6612.45,6612.45,6612.45,6612.45,15429,420,3036,
2006-02-06_12:24,6612.96,6612.96,6612.96,6612.96,9309,246,1791,
2006-02-06_12:25,6612.14,6612.14,6612.14,6612.14,13935,398,2278,
2006-02-06_12:26,6611.34,6611.34,6611.34,6611.34,11908,318,2300,
2006-02-06_12:27,6608.54,6608.54,6608.54,6608.54,10044,219,1787,
2006-02-06_12:28,6606.14,6606.14,6606.14,6606.14,13562,406,2857,
2006-02-06_12:29,6602.67,6602.67,6602.67,6602.67,15433,430,2299,
2006-02-06_12:30,6600.95,6600.95,6600.95,6600.95,12855,379,2294,
2006-02-06_12:31,6600.48,6600.48,6600.48,6600.48,13410,344,2522,
2006-02-06_12:32,6599.23,6599.23,6599.23,6599.23,12033,315,1984,
2006-02-06_12:33,6598.93,6598.93,6598.93,6598.93,11509,281,2113,
2006-02-06_12:34,6599.10,6599.10,6599.10,6599.10,8100,201,1582,
2006-02-06_12:35,6600.09,6600.09,6600.09,6600.09,10547,230,1883,
2006-02-06_12:36,6600.86,6600.86,6600.86,6600.86,10237,234,1840,
2006-02-06_12:37,6603.07,6603.07,6603.07,6603.07,7681,205,1430,
2006-02-06_12:38,6601.86,6601.86,6601.86,6601.86,10631,252,1782,
2006-02-06_12:39,6602.84,6602.84,6602.84,6602.84,8478,240,1608,
2006-02-06_12:40,6605.18,6605.18,6605.18,6605.18,10937,264,1850,
2006-02-06_12:41,6605.26,6605.26,6605.26,6605.26,11937,339,2148,
2006-02-06_12:42,6607.93,6607.93,6607.93,6607.93,8802,245,1644,
2006-02-06_12:43,6608.58,6608.58,6608.58,6608.58,11833,356,2403,
2006-02-06_12:44,6610.00,6610.00,6610.00,6610.00,10373,239,1931,
2006-02-06_12:45,6609.83,6609.83,6609.83,6609.83,13329,328,2178,
2006-02-06_12:46,6608.13,6608.13,6608.13,6608.13,13708,404,2349,
2006-02-06_12:47,6609.17,6609.17,6609.17,6609.17,9905,233,1728,
2006-02-06_12:48,6607.94,6607.94,6607.94,6607.94,12089,299,2411,
2006-02-06_12:49,6611.32,6611.32,6611.32,6611.32,12447,352,2011,
2006-02-06_12:50,6610.81,6610.81,6610.81,6610.81,13111,356,2453,
2006-02-06_12:51,6611.10,6611.10,6611.10,6611.10,12376,334,2334,
2006-02-06_12:52,6612.53,6612.53,6612.53,6612.53,9036,223,1720,
2006-02-06_12:53,6611.61,6611.61,6611.61,6611.61,15109,412,2371,
2006-02-06_12:54,6611.03,6611.03,6611.03,6611.03,7951,210,1703,
2006-02-06_12:55,6611.68,6611.68,6611.68,6611.68,8897,218,1854,
2006-02-06_12:56,6611.26,6611.26,6611.26,6611.26,11270,296,2015,
2006-02-06_12:57,6611.63,6611.63,6611.63,6611.63,8883,219,1534,
2006-02-06_12:58,6613.56,6613.56,6613.56,6613.56,15518,471,2886,
2006-02-06_12:59,6614.07,6614.07,6614.07,6614.07,20290,499,2733,
2006-02-06_13:00,6617.14,6617.14,6617.14,6617.14,14962,363,2587,
2006-02-06_13:01,6619.36,6619.36,6619.36,6619.36,14439,415,2559,
2006-02-06_13:02,6621.70,6621.70,6621.70,6621.70,13457,398,2427,
2006-02-06_13:03,6622.99,6622.99,6622.99,6622.99,15905,470,3289,
2006-02-06_13:04,6626.03,6626.03,6626.03,6626.03,17171,488,3123,
2006-02-06_13:05,6629.10,6629.10,6629.10,6629.10,14381,417,3045,
2006-02-06_13:06,6630.18,6630.18,6630.18,6630.18,16720,445,3094,
2006-02-06_13:07,6630.54,6630.54,6630.54,6630.54,17447,437,2814,
2006-02-06_13:08,6633.12,6633.12,6633.12,6633.12,18056,562,3421,
2006-02-06_13:09,6633.36,6633.36,6633.36,6633.36,14030,372,2682,
2006-02-06_13:10,6633.90,6633.90,6633.90,6633.90,15125,344,2647,
2006-02-06_13:11,6634.33,6634.33,6634.33,6634.33,19247,524,3691,
2006-02-06_13:12,6632.64,6632.64,6632.64,6632.64,13786,348,2531,
2006-02-06_13:13,6634.61,6634.61,6634.61,6634.61,17787,478,3658,
2006-02-06_13:14,6633.87,6633.87,6633.87,6633.87,16919,512,2856,
2006-02-06_13:15,6633.47,6633.47,6633.47,6633.47,16004,402,3007,
2006-02-06_13:16,6636.85,6636.85,6636.85,6636.85,18726,537,3543,
2006-02-06_13:17,6639.03,6639.03,6639.03,6639.03,14106,381,2867,
2006-02-06_13:18,6640.43,6640.43,6640.43,6640.43,17922,536,3595,
2006-02-06_13:19,6639.04,6639.04,6639.04,6639.04,15919,475,2926,
2006-02-06_13:20,6645.67,6645.67,6645.67,6645.67,20307,587,3769,
2006-02-06_13:21,6648.01,6648.01,6648.01,6648.01,23932,752,4311,
2006-02-06_13:22,6650.99,6650.99,6650.99,6650.99,20680,630,4038,
2006-02-06_13:23,6656.61,6656.61,6656.61,6656.61,29776,895,5583,
2006-02-06_13:24,6659.40,6659.40,6659.40,6659.40,32165,991,5732,
2006-02-06_13:25,6659.45,6659.45,6659.45,6659.45,26607,738,5135,
2006-02-06_13:26,6659.53,6659.53,6659.53,6659.53,0,0,0,
2006-02-06_13:27,6659.53,6659.53,6659.53,6659.53,0,0,0,
2006-02-06_13:28,6659.53,6659.53,6659.53,6659.53,0,0,0,
2006-02-06_13:29,6659.53,6659.53,6659.53,6659.53,0,0,0,
2006-02-06_13:30,6719.96,6719.96,6719.96,6719.96,187352,5966,32305,
2006-02-07_09:01,6692.42,6692.42,6692.42,6692.42,151700,3594,23519,
2006-02-07_09:02,6694.56,6694.56,6694.56,6694.56,33096,775,5934,
2006-02-07_09:03,6690.38,6690.38,6690.38,6690.38,38406,857,6939,
2006-02-07_09:04,6681.94,6681.94,6681.94,6681.94,34055,833,5958,
2006-02-07_09:05,6681.53,6681.53,6681.53,6681.53,28402,656,5250,
2006-02-07_09:06,6682.78,6682.78,6682.78,6682.78,35352,867,6919,
2006-02-07_09:07,6685.05,6685.05,6685.05,6685.05,26246,582,4901,
2006-02-07_09:08,6684.79,6684.79,6684.79,6684.79,31326,737,5712,
2006-02-07_09:09,6689.08,6689.08,6689.08,6689.08,33055,781,6117,
2006-02-07_09:10,6690.66,6690.66,6690.66,6690.66,32473,779,5742,
2006-02-07_09:11,6700.18,6700.18,6700.18,6700.18,38354,1030,7376,
2006-02-07_09:12,6706.20,6706.20,6706.20,6706.20,32848,1024,5720,
2006-02-07_09:13,6712.73,6712.73,6712.73,6712.73,42768,1258,7860,
2006-02-07_09:14,6719.11,6719.11,6719.11,6719.11,44500,1351,7762,
2006-02-07_09:15,6723.61,6723.61,6723.61,6723.61,31100,937,6075,
2006-02-07_09:16,6723.02,6723.02,6723.02,6723.02,40248,1174,7827,
2006-02-07_09:17,6722.95,6722.95,6722.95,6722.95,26768,772,5059,
2006-02-07_09:18,6719.93,6719.93,6719.93,6719.93,31320,911,5756,
2006-02-07_09:19,6717.07,6717.07,6717.07,6717.07,25850,767,5158,
2006-02-07_09:20,6713.50,6713.50,6713.50,6713.50,24694,647,4413,
2006-02-07_09:21,6711.77,6711.77,6711.77,6711.77,33995,956,5903,
2006-02-07_09:22,6712.18,6712.18,6712.18,6712.18,24516,586,4221,
2006-02-07_09:23,6709.88,6709.88,6709.88,6709.88,24882,678,4579,
2006-02-07_09:24,6707.90,6707.90,6707.90,6707.90,23702,601,4343,
2006-02-07_09:25,6707.09,6707.09,6707.09,6707.09,18141,428,3368,
2006-02-07_09:26,6705.15,6705.15,6705.15,6705.15,27722,693,4750,
2006-02-07_09:27,6703.94,6703.94,6703.94,6703.94,18560,477,3417,
2006-02-07_09:28,6706.07,6706.07,6706.07,6706.07,23774,631,4245,
2006-02-07_09:29,6709.50,6709.50,6709.50,6709.50,19598,569,3676,
2006-02-07_09:30,6712.11,6712.11,6712.11,6712.11,16972,479,3253,
2006-02-07_09:31,6715.88,6715.88,6715.88,6715.88,22822,804,4790,
2006-02-07_09:32,6717.79,6717.79,6717.79,6717.79,19219,549,3689,
2006-02-07_09:33,6720.24,6720.24,6720.24,6720.24,23046,725,4293,
2006-02-07_09:34,6722.22,6722.22,6722.22,6722.22,21464,610,3850,
2006-02-07_09:35,6723.74,6723.74,6723.74,6723.74,17965,419,3428,
2006-02-07_09:36,6726.54,6726.54,6726.54,6726.54,22127,610,4557,
2006-02-07_09:37,6729.29,6729.29,6729.29,6729.29,16596,466,3195,
2006-02-07_09:38,6732.01,6732.01,6732.01,6732.01,23496,599,4466,
2006-02-07_09:39,6731.40,6731.40,6731.40,6731.40,21475,593,3884,
2006-02-07_09:40,6735.25,6735.25,6735.25,6735.25,20662,641,3854,
2006-02-07_09:41,6734.13,6734.13,6734.13,6734.13,24981,728,4975,
2006-02-07_09:42,6735.02,6735.02,6735.02,6735.02,20442,559,3763,
2006-02-07_09:43,6735.11,6735.11,6735.11,6735.11,20978,621,4198,
2006-02-07_09:44,6736.13,6736.13,6736.13,6736.13,18941,530,3626,
2006-02-07_09:45,6735.10,6735.10,6735.10,6735.10,16809,413,3069,
2006-02-07_09:46,6734.04,6734.04,6734.04,6734.04,20684,677,4157,
2006-02-07_09:47,6735.66,6735.66,6735.66,6735.66,18854,540,3697,
2006-02-07_09:48,6738.12,6738.12,6738.12,6738.12,24675,669,4499,
2006-02-07_09:49,6740.08,6740.08,6740.08,6740.08,22631,665,4233,
2006-02-07_09:50,6740.61,6740.61,6740.61,6740.61,22215,572,3800,
2006-02-07_09:51,6740.91,6740.91,6740.91,6740.91,25084,777,4529,
2006-02-07_09:52,6738.46,6738.46,6738.46,6738.46,20036,591,3557,
2006-02-07_09:53,6739.79,6739.79,6739.79,6739.79,20321,615,4463,
2006-02-07_09:54,6737.99,6737.99,6737.99,6737.99,19089,553,3408,
2006-02-07_09:55,6736.23,6736.23,6736.23,6736.23,16784,486,3022,
2006-02-07_09:56,6737.28,6737.28,6737.28,6737.28,19901,663,3825,
2006-02-07_09:57,6736.12,6736.12,6736.12,6736.12,15017,472,2894,
2006-02-07_09:58,6735.42,6735.42,6735.42,6735.42,18334,462,3113,
2006-02-07_09:59,6734.57,6734.57,6734.57,6734.57,15075,414,2801,
2006-02-07_10:00,6731.28,6731.28,6731.28,6731.28,13110,344,2479,
2006-02-07_10:01,6730.76,6730.76,6730.76,6730.76,19015,583,3764,
2006-02-07_10:02,6728.70,6728.70,6728.70,6728.70,13795,348,2555,
2006-02-07_10:03,6724.04,6724.04,6724.04,6724.04,16435,432,3211,
2006-02-07_10:04,6721.81,6721.81,6721.81,6721.81,15371,388,3003,
2006-02-07_10:05,6718.81,6718.81,6718.81,6718.81,16017,392,2721,
2006-02-07_10:06,6716.85,6716.85,6716.85,6716.85,17591,480,3560,
2006-02-07_10:07,6714.40,6714.40,6714.40,6714.40,16574,456,2788,
2006-02-07_10:08,6713.03,6713.03,6713.03,6713.03,19366,454,3522,
2006-02-07_10:09,6709.94,6709.94,6709.94,6709.94,20351,536,3076,
2006-02-07_10:10,6708.58,6708.58,6708.58,6708.58,19380,497,2817,
2006-02-07_10:11,6709.51,6709.51,6709.51,6709.51,19327,618,3726,
2006-02-07_10:12,6708.62,6708.62,6708.62,6708.62,13844,399,2510,
2006-02-07_10:13,6710.45,6710.45,6710.45,6710.45,15752,456,3021,
2006-02-07_10:14,6712.81,6712.81,6712.81,6712.81,11962,311,2379,
2006-02-07_10:15,6714.43,6714.43,6714.43,6714.43,11693,320,2088,
2006-02-07_10:16,6717.76,6717.76,6717.76,6717.76,13552,402,2629,
2006-02-07_10:17,6717.35,6717.35,6717.35,6717.35,14737,423,2462,
2006-02-07_10:18,6716.67,6716.67,6716.67,6716.67,14366,348,2431,
2006-02-07_10:19,6718.44,6718.44,6718.44,6718.44,9860,243,1824,
2006-02-07_10:20,6717.71,6717.71,6717.71,6717.71,10577,271,1843,
2006-02-07_10:21,6718.61,6718.61,6718.61,6718.61,14542,391,2555,
2006-02-07_10:22,6719.83,6719.83,6719.83,6719.83,9189,231,1553,
2006-02-07_10:23,6719.46,6719.46,6719.46,6719.46,12931,323,2244,
2006-02-07_10:24,6719.15,6719.15,6719.15,6719.15,9843,250,1779,
2006-02-07_10:25,6719.07,6719.07,6719.07,6719.07,8820,217,1600,
2006-02-07_10:26,6719.85,6719.85,6719.85,6719.85,10986,296,2044,
2006-02-07_10:27,6719.58,6719.58,6719.58,6719.58,8331,253,1690,
2006-02-07_10:28,6721.03,6721.03,6721.03,6721.03,12486,338,2217,
2006-02-07_10:29,6720.93,6720.93,6720.93,6720.93,10870,289,1945,
2006-02-07_10:30,6722.76,6722.76,6722.76,6722.76,11196,264,1912,
2006-02-07_10:31,6724.62,6724.62,6724.62,6724.62,12801,367,2462,
2006-02-07_10:32,6727.26,6727.26,6727.26,6727.26,9394,270,1828,
2006-02-07_10:33,6725.36,6725.36,6725.36,6725.36,11702,314,2287,
2006-02-07_10:34,6727.39,6727.39,6727.39,6727.39,10856,291,2027,
2006-02-07_10:35,6727.42,6727.42,6727.42,6727.42,11636,314,2049,
2006-02-07_10:36,6727.81,6727.81,6727.81,6727.81,13642,391,2462,
2006-02-07_10:37,6727.80,6727.80,6727.80,6727.80,10634,241,1788,
2006-02-07_10:38,6725.06,6725.06,6725.06,6725.06,12582,294,2335,
2006-02-07_10:39,6726.99,6726.99,6726.99,6726.99,11806,281,1959,
2006-02-07_10:40,6723.92,6723.92,6723.92,6723.92,13557,275,2126,
2006-02-07_10:41,6724.29,6724.29,6724.29,6724.29,16995,349,2668,
2006-02-07_10:42,6722.49,6722.49,6722.49,6722.49,10802,255,2026,
2006-02-07_10:43,6722.28,6722.28,6722.28,6722.28,13978,330,2642,
2006-02-07_10:44,6721.43,6721.43,6721.43,6721.43,12357,291,2129,
2006-02-07_10:45,6720.40,6720.40,6720.40,6720.40,10782,256,1924,
2006-02-07_10:46,6717.59,6717.59,6717.59,6717.59,13494,347,2604,
2006-02-07_10:47,6715.48,6715.48,6715.48,6715.48,8842,195,1781,
2006-02-07_10:48,6716.09,6716.09,6716.09,6716.09,13629,367,2416,
2006-02-07_10:49,6715.35,6715.35,6715.35,6715.35,8873,252,1794,
2006-02-07_10:50,6715.51,6715.51,6715.51,6715.51,12602,329,1920,
2006-02-07_10:51,6715.81,6715.81,6715.81,6715.81,11078,322,2239,
2006-02-07_10:52,6714.51,6714.51,6714.51,6714.51,8475,197,1611,
2006-02-07_10:53,6713.99,6713.99,6713.99,6713.99,11107,291,2047,
2006-02-07_10:54,6711.38,6711.38,6711.38,6711.38,9530,228,1620,
2006-02-07_10:55,6713.03,6713.03,6713.03,6713.03,7847,207,1576,
2006-02-07_10:56,6711.72,6711.72,6711.72,6711.72,11381,351,2034,
2006-02-07_10:57,6712.50,6712.50,6712.50,6712.50,8208,203,1475,
2006-02-07_10:58,6712.54,6712.54,6712.54,6712.54,9891,372,2055,
2006-02-07_10:59,6711.51,6711.51,6711.51,6711.51,8417,321,1591,
2006-02-07_11:00,6711.63,6711.63,6711.63,6711.63,9363,373,1808,
2006-02-07_11:01,6710.91,6710.91,6710.91,6710.91,9690,409,2015,
2006-02-07_11:02,6709.76,6709.76,6709.76,6709.76,8082,334,1627,
2006-02-07_11:03,6708.02,6708.02,6708.02,6708.02,11571,392,2255,
2006-02-07_11:04,6707.87,6707.87,6707.87,6707.87,11053,311,1994,
2006-02-07_11:05,6706.59,6706.59,6706.59,6706.59,10823,281,1943,
2006-02-07_11:06,6705.54,6705.54,6705.54,6705.54,11078,318,2276,
2006-02-07_11:07,6705.51,6705.51,6705.51,6705.51,9547,245,1735,
2006-02-07_11:08,6703.95,6703.95,6703.95,6703.95,11746,366,2290,
2006-02-07_11:09,6705.04,6705.04,6705.04,6705.04,10961,268,1892,
2006-02-07_11:10,6704.87,6704.87,6704.87,6704.87,12091,305,1948,
2006-02-07_11:11,6704.96,6704.96,6704.96,6704.96,12592,347,2330,
2006-02-07_11:12,6705.49,6705.49,6705.49,6705.49,11634,225,1559,
2006-02-07_11:13,6704.64,6704.64,6704.64,6704.64,12994,335,2168,
2006-02-07_11:14,6706.78,6706.78,6706.78,6706.78,7889,219,1528,
2006-02-07_11:15,6707.18,6707.18,6707.18,6707.18,9107,207,1431,
2006-02-07_11:16,6709.77,6709.77,6709.77,6709.77,10770,375,2182,
2006-02-07_11:17,6711.21,6711.21,6711.21,6711.21,9366,302,1739,
2006-02-07_11:18,6716.74,6716.74,6716.74,6716.74,9188,278,1969,
2006-02-07_11:19,6716.18,6716.18,6716.18,6716.18,7545,196,1426,
2006-02-07_11:20,6717.89,6717.89,6717.89,6717.89,12372,313,2012,
2006-02-07_11:21,6721.52,6721.52,6721.52,6721.52,11919,347,2095,
2006-02-07_11:22,6720.63,6720.63,6720.63,6720.63,11438,309,1732,
2006-02-07_11:23,6722.99,6722.99,6722.99,6722.99,11480,328,2177,
2006-02-07_11:24,6723.30,6723.30,6723.30,6723.30,10527,261,1670,
2006-02-07_11:25,6722.35,6722.35,6722.35,6722.35,10072,269,1799,
2006-02-07_11:26,6723.96,6723.96,6723.96,6723.96,11952,310,2379,
2006-02-07_11:27,6720.53,6720.53,6720.53,6720.53,9496,258,1697,
2006-02-07_11:28,6720.76,6720.76,6720.76,6720.76,10889,291,2214,
2006-02-07_11:29,6720.59,6720.59,6720.59,6720.59,8711,205,1506,
2006-02-07_11:30,6721.96,6721.96,6721.96,6721.96,9255,220,1455,
2006-02-07_11:31,6719.85,6719.85,6719.85,6719.85,10500,264,1772,
2006-02-07_11:32,6720.37,6720.37,6720.37,6720.37,6814,171,1174,
2006-02-07_11:33,6721.28,6721.28,6721.28,6721.28,8969,214,1637,
2006-02-07_11:34,6721.90,6721.90,6721.90,6721.90,7795,199,1411,
2006-02-07_11:35,6721.89,6721.89,6721.89,6721.89,7869,184,1429,
2006-02-07_11:36,6721.52,6721.52,6721.52,6721.52,9501,215,1692,
2006-02-07_11:37,6723.13,6723.13,6723.13,6723.13,8885,189,1362,
2006-02-07_11:38,6723.07,6723.07,6723.07,6723.07,10158,252,2057,
2006-02-07_11:39,6724.07,6724.07,6724.07,6724.07,8979,197,1634,
2006-02-07_11:40,6726.54,6726.54,6726.54,6726.54,9416,235,1791,
2006-02-07_11:41,6725.91,6725.91,6725.91,6725.91,9633,261,1820,
2006-02-07_11:42,6729.00,6729.00,6729.00,6729.00,7497,173,1370,
2006-02-07_11:43,6728.58,6728.58,6728.58,6728.58,8862,252,1861,
2006-02-07_11:44,6729.23,6729.23,6729.23,6729.23,8346,216,1558,
2006-02-07_11:45,6729.05,6729.05,6729.05,6729.05,9319,226,1848,
2006-02-07_11:46,6730.36,6730.36,6730.36,6730.36,12080,308,2100,
2006-02-07_11:47,6730.37,6730.37,6730.37,6730.37,11399,267,1808,
2006-02-07_11:48,6734.16,6734.16,6734.16,6734.16,14592,402,2971,
2006-02-07_11:49,6734.41,6734.41,6734.41,6734.41,13042,475,2544,
2006-02-07_11:50,6735.43,6735.43,6735.43,6735.43,16105,467,2624,
2006-02-07_11:51,6738.80,6738.80,6738.80,6738.80,17438,622,3139,
2006-02-07_11:52,6742.03,6742.03,6742.03,6742.03,20755,523,3404,
2006-02-07_11:53,6743.77,6743.77,6743.77,6743.77,21230,628,3634,
2006-02-07_11:54,6747.43,6747.43,6747.43,6747.43,16467,512,2541,
2006-02-07_11:55,6746.12,6746.12,6746.12,6746.12,13245,319,2437,
2006-02-07_11:56,6744.75,6744.75,6744.75,6744.75,13773,419,2712,
2006-02-07_11:57,6744.76,6744.76,6744.76,6744.76,9928,268,1874,
2006-02-07_11:58,6738.18,6738.18,6738.18,6738.18,15614,470,2747,
2006-02-07_11:59,6738.94,6738.94,6738.94,6738.94,11674,289,1941,
2006-02-07_12:00,6738.59,6738.59,6738.59,6738.59,10909,283,1977,
2006-02-07_12:01,6736.65,6736.65,6736.65,6736.65,9914,255,2017,
2006-02-07_12:02,6737.85,6737.85,6737.85,6737.85,8678,187,1366,
2006-02-07_12:03,6736.49,6736.49,6736.49,6736.49,12524,281,1843,
2006-02-07_12:04,6736.13,6736.13,6736.13,6736.13,7232,203,1307,
2006-02-07_12:05,6735.74,6735.74,6735.74,6735.74,7910,232,1431,
2006-02-07_12:06,6734.59,6734.59,6734.59,6734.59,10267,252,1636,
2006-02-07_12:07,6734.34,6734.34,6734.34,6734.34,7377,175,1308,
2006-02-07_12:08,6734.10,6734.10,6734.10,6734.10,10719,287,1814,
2006-02-07_12:09,6733.91,6733.91,6733.91,6733.91,7784,234,1502,
2006-02-07_12:10,6733.82,6733.82,6733.82,6733.82,8159,173,1456,
2006-02-07_12:11,6734.78,6734.78,6734.78,6734.78,9547,305,1710,
2006-02-07_12:12,6732.70,6732.70,6732.70,6732.70,8756,206,1283,
2006-02-07_12:13,6734.21,6734.21,6734.21,6734.21,9069,293,1769,
2006-02-07_12:14,6735.84,6735.84,6735.84,6735.84,6428,184,1446,
2006-02-07_12:15,6734.15,6734.15,6734.15,6734.15,8981,233,1713,
2006-02-07_12:16,6736.18,6736.18,6736.18,6736.18,10096,266,2037,
2006-02-07_12:17,6736.46,6736.46,6736.46,6736.46,8764,218,1486,
2006-02-07_12:18,6736.04,6736.04,6736.04,6736.04,11225,290,1992,
2006-02-07_12:19,6736.40,6736.40,6736.40,6736.40,7005,167,1419,
2006-02-07_12:20,6736.20,6736.20,6736.20,6736.20,7133,202,1440,
2006-02-07_12:21,6735.57,6735.57,6735.57,6735.57,8119,209,1573,
2006-02-07_12:22,6736.60,6736.60,6736.60,6736.60,9055,254,1513,
2006-02-07_12:23,6737.95,6737.95,6737.95,6737.95,12836,335,2101,
2006-02-07_12:24,6737.07,6737.07,6737.07,6737.07,8449,206,1664,
2006-02-07_12:25,6736.88,6736.88,6736.88,6736.88,8744,213,1649,
2006-02-07_12:26,6737.36,6737.36,6737.36,6737.36,10973,268,2314,
2006-02-07_12:27,6738.35,6738.35,6738.35,6738.35,8387,219,1703,
2006-02-07_12:28,6738.20,6738.20,6738.20,6738.20,11350,287,2251,
2006-02-07_12:29,6739.50,6739.50,6739.50,6739.50,9711,260,1727,
2006-02-07_12:30,6738.75,6738.75,6738.75,6738.75,10817,306,1975,
2006-02-07_12:31,6737.87,6737.87,6737.87,6737.87,13332,373,2125,
2006-02-07_12:32,6741.21,6741.21,6741.21,6741.21,10219,262,1600,
2006-02-07_12:33,6738.27,6738.27,6738.27,6738.27,11830,357,2144,
2006-02-07_12:34,6737.41,6737.41,6737.41,6737.41,10147,245,1668,
2006-02-07_12:35,6736.96,6736.96,6736.96,6736.96,8441,227,1792,
2006-02-07_12:36,6737.65,6737.65,6737.65,6737.65,9143,289,1857,
2006-02-07_12:37,6737.66,6737.66,6737.66,6737.66,7860,222,1491,
2006-02-07_12:38,6735.09,6735.09,6735.09,6735.09,10878,267,1983,
2006-02-07_12:39,6734.55,6734.55,6734.55,6734.55,8089,240,1711,
2006-02-07_12:40,6734.16,6734.16,6734.16,6734.16,10281,270,1882,
2006-02-07_12:41,6735.09,6735.09,6735.09,6735.09,10756,296,2143,
2006-02-07_12:42,6735.05,6735.05,6735.05,6735.05,10673,267,1826,
2006-02-07_12:43,6733.21,6733.21,6733.21,6733.21,11909,410,2492,
2006-02-07_12:44,6733.89,6733.89,6733.89,6733.89,14711,420,2123,
2006-02-07_12:45,6731.86,6731.86,6731.86,6731.86,13581,376,2368,
2006-02-07_12:46,6732.89,6732.89,6732.89,6732.89,14416,519,2917,
2006-02-07_12:47,6729.73,6729.73,6729.73,6729.73,11435,327,2127,
2006-02-07_12:48,6727.45,6727.45,6727.45,6727.45,14080,417,2787,
2006-02-07_12:49,6725.48,6725.48,6725.48,6725.48,13172,415,2741,
2006-02-07_12:50,6722.51,6722.51,6722.51,6722.51,13918,417,2863,
2006-02-07_12:51,6719.84,6719.84,6719.84,6719.84,17377,515,3368,
2006-02-07_12:52,6715.78,6715.78,6715.78,6715.78,14576,388,2860,
2006-02-07_12:53,6713.45,6713.45,6713.45,6713.45,20258,530,4069,
2006-02-07_12:54,6712.18,6712.18,6712.18,6712.18,18786,589,3571,
2006-02-07_12:55,6708.78,6708.78,6708.78,6708.78,22045,604,3300,
2006-02-07_12:56,6709.72,6709.72,6709.72,6709.72,19378,651,3763,
2006-02-07_12:57,6709.64,6709.64,6709.64,6709.64,12786,365,2353,
2006-02-07_12:58,6710.04,6710.04,6710.04,6710.04,16957,504,3157,
2006-02-07_12:59,6714.21,6714.21,6714.21,6714.21,10586,318,2311,
2006-02-07_13:00,6715.21,6715.21,6715.21,6715.21,12188,336,2243,
2006-02-07_13:01,6719.15,6719.15,6719.15,6719.15,13128,388,2376,
2006-02-07_13:02,6719.23,6719.23,6719.23,6719.23,12341,366,1958,
2006-02-07_13:03,6719.85,6719.85,6719.85,6719.85,13987,415,2470,
2006-02-07_13:04,6721.65,6721.65,6721.65,6721.65,12632,381,2307,
2006-02-07_13:05,6723.30,6723.30,6723.30,6723.30,11506,326,2213,
2006-02-07_13:06,6724.46,6724.46,6724.46,6724.46,12100,359,2338,
2006-02-07_13:07,6721.88,6721.88,6721.88,6721.88,9436,286,1850,
2006-02-07_13:08,6722.06,6722.06,6722.06,6722.06,12192,340,2534,
2006-02-07_13:09,6723.57,6723.57,6723.57,6723.57,11784,329,2102,
2006-02-07_13:10,6722.78,6722.78,6722.78,6722.78,12363,357,2163,
2006-02-07_13:11,6722.33,6722.33,6722.33,6722.33,15561,471,2512,
2006-02-07_13:12,6724.62,6724.62,6724.62,6724.62,11225,271,1974,
2006-02-07_13:13,6724.20,6724.20,6724.20,6724.20,15393,425,2630,
2006-02-07_13:14,6724.68,6724.68,6724.68,6724.68,12857,384,2387,
2006-02-07_13:15,6724.60,6724.60,6724.60,6724.60,12729,349,2490,
2006-02-07_13:16,6722.67,6722.67,6722.67,6722.67,15468,449,2916,
2006-02-07_13:17,6722.97,6722.97,6722.97,6722.97,10213,264,2093,
2006-02-07_13:18,6723.27,6723.27,6723.27,6723.27,18150,502,3138,
2006-02-07_13:19,6723.77,6723.77,6723.77,6723.77,17210,498,2718,
2006-02-07_13:20,6723.88,6723.88,6723.88,6723.88,16352,431,2847,
2006-02-07_13:21,6723.32,6723.32,6723.32,6723.32,17538,538,3040,
2006-02-07_13:22,6723.82,6723.82,6723.82,6723.82,14390,458,2726,
2006-02-07_13:23,6723.43,6723.43,6723.43,6723.43,19992,591,3978,
2006-02-07_13:24,6721.80,6721.80,6721.80,6721.80,19493,607,4085,
2006-02-07_13:25,6717.53,6717.53,6717.53,6717.53,20444,637,4349,
2006-02-07_13:26,6717.59,6717.59,6717.59,6717.59,0,0,0,
2006-02-07_13:27,6717.59,6717.59,6717.59,6717.59,0,0,0,
2006-02-07_13:28,6717.59,6717.59,6717.59,6717.59,0,0,0,
2006-02-07_13:29,6717.59,6717.59,6717.59,6717.59,0,0,0,
2006-02-07_13:30,6720.08,6720.08,6720.08,6720.08,181313,5765,28011,
2006-02-08_09:01,6712.87,6712.87,6712.87,6712.87,105882,2799,16535,
2006-02-08_09:02,6715.18,6715.18,6715.18,6715.18,23044,634,4152,
2006-02-08_09:03,6714.62,6714.62,6714.62,6714.62,27545,732,5213,
2006-02-08_09:04,6711.80,6711.80,6711.80,6711.80,30821,840,5818,
2006-02-08_09:05,6710.57,6710.57,6710.57,6710.57,22778,598,4441,
2006-02-08_09:06,6707.33,6707.33,6707.33,6707.33,30062,866,5963,
2006-02-08_09:07,6704.48,6704.48,6704.48,6704.48,20106,501,3915,
2006-02-08_09:08,6700.18,6700.18,6700.18,6700.18,22929,680,4644,
2006-02-08_09:09,6695.03,6695.03,6695.03,6695.03,21415,719,4599,
2006-02-08_09:10,6690.59,6690.59,6690.59,6690.59,18804,632,3777,
2006-02-08_09:11,6686.63,6686.63,6686.63,6686.63,25909,812,5539,
2006-02-08_09:12,6683.65,6683.65,6683.65,6683.65,19053,647,3939,
2006-02-08_09:13,6680.57,6680.57,6680.57,6680.57,24224,764,4802,
2006-02-08_09:14,6681.86,6681.86,6681.86,6681.86,20327,663,4224,
2006-02-08_09:15,6683.54,6683.54,6683.54,6683.54,22006,546,3696,
2006-02-08_09:16,6682.97,6682.97,6682.97,6682.97,22143,652,5058,
2006-02-08_09:17,6683.94,6683.94,6683.94,6683.94,19335,504,3715,
2006-02-08_09:18,6685.45,6685.45,6685.45,6685.45,20953,635,4218,
2006-02-08_09:19,6685.64,6685.64,6685.64,6685.64,18864,455,3666,
2006-02-08_09:20,6687.53,6687.53,6687.53,6687.53,14365,370,2932,
2006-02-08_09:21,6687.34,6687.34,6687.34,6687.34,20369,549,3952,
2006-02-08_09:22,6688.74,6688.74,6688.74,6688.74,13871,389,2940,
2006-02-08_09:23,6689.35,6689.35,6689.35,6689.35,21109,569,3548,
2006-02-08_09:24,6690.59,6690.59,6690.59,6690.59,15477,432,3228,
2006-02-08_09:25,6690.92,6690.92,6690.92,6690.92,15051,358,2746,
2006-02-08_09:26,6690.37,6690.37,6690.37,6690.37,18146,499,3548,
2006-02-08_09:27,6690.66,6690.66,6690.66,6690.66,13337,335,2430,
2006-02-08_09:28,6690.13,6690.13,6690.13,6690.13,15587,377,2950,
2006-02-08_09:29,6690.51,6690.51,6690.51,6690.51,12578,318,2662,
2006-02-08_09:30,6692.20,6692.20,6692.20,6692.20,11397,254,2375,
2006-02-08_09:31,6689.94,6689.94,6689.94,6689.94,14312,374,3035,
2006-02-08_09:32,6689.15,6689.15,6689.15,6689.15,15887,370,2785,
2006-02-08_09:33,6687.54,6687.54,6687.54,6687.54,18626,445,3461,
2006-02-08_09:34,6684.88,6684.88,6684.88,6684.88,16008,374,3269,
2006-02-08_09:35,6684.26,6684.26,6684.26,6684.26,16304,392,3287,
2006-02-08_09:36,6681.66,6681.66,6681.66,6681.66,23393,633,4380,
2006-02-08_09:37,6679.32,6679.32,6679.32,6679.32,15725,386,3034,
2006-02-08_09:38,6678.20,6678.20,6678.20,6678.20,18477,452,3562,
2006-02-08_09:39,6674.45,6674.45,6674.45,6674.45,19281,449,3261,
2006-02-08_09:40,6671.42,6671.42,6671.42,6671.42,15651,394,2990,
2006-02-08_09:41,6668.42,6668.42,6668.42,6668.42,19354,520,3958,
2006-02-08_09:42,6665.78,6665.78,6665.78,6665.78,15440,410,2922,
2006-02-08_09:43,6660.57,6660.57,6660.57,6660.57,19926,511,3723,
2006-02-08_09:44,6659.84,6659.84,6659.84,6659.84,17699,474,3475,
2006-02-08_09:45,6658.16,6658.16,6658.16,6658.16,15799,411,2893,
2006-02-08_09:46,6663.39,6663.39,6663.39,6663.39,19554,568,3930,
2006-02-08_09:47,6662.49,6662.49,6662.49,6662.49,14018,397,2734,
2006-02-08_09:48,6666.93,6666.93,6666.93,6666.93,15334,418,3065,
2006-02-08_09:49,6667.80,6667.80,6667.80,6667.80,12428,333,2369,
2006-02-08_09:50,6668.84,6668.84,6668.84,6668.84,10042,252,2023,
2006-02-08_09:51,6670.46,6670.46,6670.46,6670.46,13630,390,2545,
2006-02-08_09:52,6670.26,6670.26,6670.26,6670.26,9347,252,1809,
2006-02-08_09:53,6671.14,6671.14,6671.14,6671.14,10146,349,2208,
2006-02-08_09:54,6669.38,6669.38,6669.38,6669.38,10059,303,1779,
2006-02-08_09:55,6669.95,6669.95,6669.95,6669.95,9492,232,1641,
2006-02-08_09:56,6669.99,6669.99,6669.99,6669.99,12647,344,2369,
2006-02-08_09:57,6668.38,6668.38,6668.38,6668.38,8716,204,1638,
2006-02-08_09:58,6668.02,6668.02,6668.02,6668.02,10913,268,2014,
2006-02-08_09:59,6670.12,6670.12,6670.12,6670.12,10648,221,1787,
2006-02-08_10:00,6668.04,6668.04,6668.04,6668.04,10377,250,1717,
2006-02-08_10:01,6667.00,6667.00,6667.00,6667.00,11448,286,2094,
2006-02-08_10:02,6666.46,6666.46,6666.46,6666.46,8340,191,1542,
2006-02-08_10:03,6664.58,6664.58,6664.58,6664.58,9630,252,1980,
2006-02-08_10:04,6663.81,6663.81,6663.81,6663.81,8986,207,1718,
2006-02-08_10:05,6662.45,6662.45,6662.45,6662.45,8613,209,1534,
2006-02-08_10:06,6661.60,6661.60,6661.60,6661.60,11494,298,2288,
2006-02-08_10:07,6663.40,6663.40,6663.40,6663.40,9334,240,1688,
2006-02-08_10:08,6662.41,6662.41,6662.41,6662.41,12161,286,2129,
2006-02-08_10:09,6663.55,6663.55,6663.55,6663.55,8387,202,1645,
2006-02-08_10:10,6664.83,6664.83,6664.83,6664.83,9399,203,1618,
2006-02-08_10:11,6663.91,6663.91,6663.91,6663.91,11861,333,2188,
2006-02-08_10:12,6664.55,6664.55,6664.55,6664.55,10351,273,1635,
2006-02-08_10:13,6665.15,6665.15,6665.15,6665.15,11141,322,1998,
2006-02-08_10:14,6666.35,6666.35,6666.35,6666.35,10833,291,1923,
2006-02-08_10:15,6667.31,6667.31,6667.31,6667.31,9407,221,1516,
2006-02-08_10:16,6670.09,6670.09,6670.09,6670.09,8778,261,1979,
2006-02-08_10:17,6671.33,6671.33,6671.33,6671.33,7464,187,1462,
2006-02-08_10:18,6673.03,6673.03,6673.03,6673.03,9554,256,1854,
2006-02-08_10:19,6672.34,6672.34,6672.34,6672.34,8242,237,1903,
2006-02-08_10:20,6672.13,6672.13,6672.13,6672.13,7909,193,1652,
2006-02-08_10:21,6671.68,6671.68,6671.68,6671.68,10747,272,2138,
2006-02-08_10:22,6671.08,6671.08,6671.08,6671.08,6970,185,1432,
2006-02-08_10:23,6669.35,6669.35,6669.35,6669.35,10260,255,1906,
2006-02-08_10:24,6670.01,6670.01,6670.01,6670.01,6799,175,1297,
2006-02-08_10:25,6668.91,6668.91,6668.91,6668.91,6493,157,1272,
2006-02-08_10:26,6667.59,6667.59,6667.59,6667.59,7620,201,1593,
2006-02-08_10:27,6666.64,6666.64,6666.64,6666.64,6729,157,1273,
2006-02-08_10:28,6665.06,6665.06,6665.06,6665.06,9930,243,1687,
2006-02-08_10:29,6665.31,6665.31,6665.31,6665.31,6753,163,1441,
2006-02-08_10:30,6666.30,6666.30,6666.30,6666.30,7015,172,1542,
2006-02-08_10:31,6663.25,6663.25,6663.25,6663.25,8330,312,1824,
2006-02-08_10:32,6662.89,6662.89,6662.89,6662.89,6655,182,1354,
2006-02-08_10:33,6662.06,6662.06,6662.06,6662.06,8687,232,1769,
2006-02-08_10:34,6663.07,6663.07,6663.07,6663.07,8166,233,1523,
2006-02-08_10:35,6661.22,6661.22,6661.22,6661.22,8777,229,1547,
2006-02-08_10:36,6659.76,6659.76,6659.76,6659.76,10685,310,2199,
2006-02-08_10:37,6660.00,6660.00,6660.00,6660.00,10209,255,1808,
2006-02-08_10:38,6657.35,6657.35,6657.35,6657.35,10792,263,2036,
2006-02-08_10:39,6656.22,6656.22,6656.22,6656.22,8477,216,1576,
2006-02-08_10:40,6656.83,6656.83,6656.83,6656.83,8037,199,1706,
2006-02-08_10:41,6657.75,6657.75,6657.75,6657.75,8835,262,2001,
2006-02-08_10:42,6657.35,6657.35,6657.35,6657.35,7029,171,1370,
2006-02-08_10:43,6655.39,6655.39,6655.39,6655.39,7400,180,1514,
2006-02-08_10:44,6655.85,6655.85,6655.85,6655.85,9798,250,1696,
2006-02-08_10:45,6655.53,6655.53,6655.53,6655.53,8553,211,1650,
2006-02-08_10:46,6654.57,6654.57,6654.57,6654.57,11512,293,2242,
2006-02-08_10:47,6657.06,6657.06,6657.06,6657.06,8215,210,1549,
2006-02-08_10:48,6655.74,6655.74,6655.74,6655.74,8897,198,1825,
2006-02-08_10:49,6655.82,6655.82,6655.82,6655.82,7166,181,1415,
2006-02-08_10:50,6656.59,6656.59,6656.59,6656.59,6628,145,1249,
2006-02-08_10:51,6657.13,6657.13,6657.13,6657.13,7474,205,1597,
2006-02-08_10:52,6657.62,6657.62,6657.62,6657.62,5450,128,1016,
2006-02-08_10:53,6658.48,6658.48,6658.48,6658.48,6492,181,1343,
2006-02-08_10:54,6661.07,6661.07,6661.07,6661.07,7011,181,1388,
2006-02-08_10:55,6663.29,6663.29,6663.29,6663.29,6456,207,1326,
2006-02-08_10:56,6663.22,6663.22,6663.22,6663.22,7626,225,1657,
2006-02-08_10:57,6663.08,6663.08,6663.08,6663.08,7590,159,1316,
2006-02-08_10:58,6665.06,6665.06,6665.06,6665.06,7403,222,1464,
2006-02-08_10:59,6667.45,6667.45,6667.45,6667.45,6482,203,1283,
2006-02-08_11:00,6667.72,6667.72,6667.72,6667.72,7920,213,1410,
2006-02-08_11:01,6670.06,6670.06,6670.06,6670.06,8617,247,1758,
2006-02-08_11:02,6668.33,6668.33,6668.33,6668.33,5597,141,1139,
2006-02-08_11:03,6667.81,6667.81,6667.81,6667.81,6831,200,1519,
2006-02-08_11:04,6667.74,6667.74,6667.74,6667.74,7713,155,1240,
2006-02-08_11:05,6667.36,6667.36,6667.36,6667.36,8385,213,1485,
2006-02-08_11:06,6665.84,6665.84,6665.84,6665.84,6701,183,1410,
2006-02-08_11:07,6664.37,6664.37,6664.37,6664.37,5755,150,1170,
2006-02-08_11:08,6663.26,6663.26,6663.26,6663.26,9067,246,1592,
2006-02-08_11:09,6663.63,6663.63,6663.63,6663.63,7800,153,1270,
2006-02-08_11:10,6663.20,6663.20,6663.20,6663.20,8662,201,1478,
2006-02-08_11:11,6662.25,6662.25,6662.25,6662.25,8317,222,1666,
2006-02-08_11:12,6663.30,6663.30,6663.30,6663.30,6291,145,1132,
2006-02-08_11:13,6663.34,6663.34,6663.34,6663.34,8270,203,1595,
2006-02-08_11:14,6662.89,6662.89,6662.89,6662.89,7622,206,1387,
2006-02-08_11:15,6665.18,6665.18,6665.18,6665.18,7686,204,1308,
2006-02-08_11:16,6666.44,6666.44,6666.44,6666.44,7848,219,1475,
2006-02-08_11:17,6668.82,6668.82,6668.82,6668.82,5923,131,1152,
2006-02-08_11:18,6667.19,6667.19,6667.19,6667.19,6503,162,1398,
2006-02-08_11:19,6667.76,6667.76,6667.76,6667.76,7349,234,1329,
2006-02-08_11:20,6669.74,6669.74,6669.74,6669.74,9337,237,1495,
2006-02-08_11:21,6669.81,6669.81,6669.81,6669.81,8125,216,1504,
2006-02-08_11:22,6669.42,6669.42,6669.42,6669.42,6724,164,1175,
2006-02-08_11:23,6670.42,6670.42,6670.42,6670.42,7971,219,1616,
2006-02-08_11:24,6671.04,6671.04,6671.04,6671.04,6140,142,1215,
2006-02-08_11:25,6671.16,6671.16,6671.16,6671.16,6304,170,1305,
2006-02-08_11:26,6670.66,6670.66,6670.66,6670.66,8100,220,1628,
2006-02-08_11:27,6673.58,6673.58,6673.58,6673.58,6295,164,1153,
2006-02-08_11:28,6671.60,6671.60,6671.60,6671.60,7925,185,1512,
2006-02-08_11:29,6672.04,6672.04,6672.04,6672.04,5843,164,1230,
2006-02-08_11:30,6672.51,6672.51,6672.51,6672.51,7140,178,1198,
2006-02-08_11:31,6671.94,6671.94,6671.94,6671.94,8099,201,1542,
2006-02-08_11:32,6671.68,6671.68,6671.68,6671.68,5399,159,1027,
2006-02-08_11:33,6671.17,6671.17,6671.17,6671.17,8719,264,1666,
2006-02-08_11:34,6673.41,6673.41,6673.41,6673.41,6225,163,1233,
2006-02-08_11:35,6671.35,6671.35,6671.35,6671.35,7156,233,1278,
2006-02-08_11:36,6671.14,6671.14,6671.14,6671.14,7578,247,1432,
2006-02-08_11:37,6672.60,6672.60,6672.60,6672.60,6480,156,1163,
2006-02-08_11:38,6672.16,6672.16,6672.16,6672.16,7774,207,1484,
2006-02-08_11:39,6670.22,6670.22,6670.22,6670.22,5645,155,1052,
2006-02-08_11:40,6671.06,6671.06,6671.06,6671.06,4795,122,1004,
2006-02-08_11:41,6668.57,6668.57,6668.57,6668.57,6853,180,1361,
2006-02-08_11:42,6669.47,6669.47,6669.47,6669.47,5386,132,1030,
2006-02-08_11:43,6667.75,6667.75,6667.75,6667.75,8158,271,1486,
2006-02-08_11:44,6669.28,6669.28,6669.28,6669.28,6639,172,1225,
2006-02-08_11:45,6667.16,6667.16,6667.16,6667.16,5985,157,1270,
2006-02-08_11:46,6667.74,6667.74,6667.74,6667.74,8638,204,1395,
2006-02-08_11:47,6667.62,6667.62,6667.62,6667.62,5721,116,913,
2006-02-08_11:48,6668.03,6668.03,6668.03,6668.03,7585,217,1503,
2006-02-08_11:49,6667.36,6667.36,6667.36,6667.36,5907,141,1080,
2006-02-08_11:50,6667.53,6667.53,6667.53,6667.53,6703,197,1117,
2006-02-08_11:51,6668.80,6668.80,6668.80,6668.80,6791,184,1326,
2006-02-08_11:52,6665.15,6665.15,6665.15,6665.15,6299,157,1139,
2006-02-08_11:53,6666.31,6666.31,6666.31,6666.31,10047,274,1695,
2006-02-08_11:54,6663.71,6663.71,6663.71,6663.71,8169,216,1439,
2006-02-08_11:55,6663.53,6663.53,6663.53,6663.53,8568,264,1627,
2006-02-08_11:56,6661.32,6661.32,6661.32,6661.32,8472,268,1644,
2006-02-08_11:57,6659.43,6659.43,6659.43,6659.43,8304,219,1426,
2006-02-08_11:58,6658.63,6658.63,6658.63,6658.63,10271,325,2028,
2006-02-08_11:59,6656.91,6656.91,6656.91,6656.91,8803,253,1637,
2006-02-08_12:00,6652.74,6652.74,6652.74,6652.74,10150,345,1833,
2006-02-08_12:01,6649.81,6649.81,6649.81,6649.81,11878,333,2218,
2006-02-08_12:02,6651.93,6651.93,6651.93,6651.93,9649,251,1818,
2006-02-08_12:03,6649.65,6649.65,6649.65,6649.65,11505,339,2381,
2006-02-08_12:04,6647.98,6647.98,6647.98,6647.98,9910,280,1808,
2006-02-08_12:05,6647.76,6647.76,6647.76,6647.76,10619,295,2019,
2006-02-08_12:06,6647.02,6647.02,6647.02,6647.02,12330,309,2317,
2006-02-08_12:07,6649.11,6649.11,6649.11,6649.11,9525,228,1784,
2006-02-08_12:08,6650.70,6650.70,6650.70,6650.70,10087,297,2003,
2006-02-08_12:09,6649.45,6649.45,6649.45,6649.45,8872,207,1480,
2006-02-08_12:10,6650.66,6650.66,6650.66,6650.66,7364,184,1443,
2006-02-08_12:11,6649.99,6649.99,6649.99,6649.99,10771,277,1898,
2006-02-08_12:12,6648.57,6648.57,6648.57,6648.57,7309,192,1122,
2006-02-08_12:13,6648.21,6648.21,6648.21,6648.21,8502,218,1591,
2006-02-08_12:14,6649.21,6649.21,6649.21,6649.21,7213,170,1261,
2006-02-08_12:15,6647.35,6647.35,6647.35,6647.35,7932,197,1339,
2006-02-08_12:16,6645.15,6645.15,6645.15,6645.15,7851,226,1653,
2006-02-08_12:17,6645.76,6645.76,6645.76,6645.76,6391,164,1188,
2006-02-08_12:18,6646.38,6646.38,6646.38,6646.38,9083,326,1967,
2006-02-08_12:19,6643.17,6643.17,6643.17,6643.17,6475,254,1376,
2006-02-08_12:20,6641.12,6641.12,6641.12,6641.12,9707,399,2016,
2006-02-08_12:21,6638.80,6638.80,6638.80,6638.80,12367,429,2634,
2006-02-08_12:22,6637.81,6637.81,6637.81,6637.81,9459,249,1808,
2006-02-08_12:23,6634.72,6634.72,6634.72,6634.72,12961,369,2579,
2006-02-08_12:24,6635.15,6635.15,6635.15,6635.15,12288,268,2179,
2006-02-08_12:25,6632.71,6632.71,6632.71,6632.71,13076,361,2413,
2006-02-08_12:26,6631.28,6631.28,6631.28,6631.28,15123,420,2735,
2006-02-08_12:27,6631.29,6631.29,6631.29,6631.29,9868,229,1773,
2006-02-08_12:28,6629.26,6629.26,6629.26,6629.26,11299,278,2356,
2006-02-08_12:29,6633.06,6633.06,6633.06,6633.06,10328,304,1988,
2006-02-08_12:30,6632.22,6632.22,6632.22,6632.22,9003,219,1937,
2006-02-08_12:31,6634.55,6634.55,6634.55,6634.55,10310,234,1815,
2006-02-08_12:32,6634.79,6634.79,6634.79,6634.79,6962,171,1402,
2006-02-08_12:33,6634.21,6634.21,6634.21,6634.21,9205,253,1856,
2006-02-08_12:34,6636.75,6636.75,6636.75,6636.75,7109,177,1411,
2006-02-08_12:35,6637.17,6637.17,6637.17,6637.17,6023,165,1315,
2006-02-08_12:36,6639.21,6639.21,6639.21,6639.21,7781,221,1746,
2006-02-08_12:37,6638.48,6638.48,6638.48,6638.48,6055,151,1296,
2006-02-08_12:38,6639.69,6639.69,6639.69,6639.69,9091,275,1868,
2006-02-08_12:39,6639.76,6639.76,6639.76,6639.76,6762,176,1515,
2006-02-08_12:40,6639.19,6639.19,6639.19,6639.19,8686,180,1588,
2006-02-08_12:41,6637.39,6637.39,6637.39,6637.39,9112,241,1664,
2006-02-08_12:42,6636.56,6636.56,6636.56,6636.56,6582,197,1386,
2006-02-08_12:43,6637.25,6637.25,6637.25,6637.25,9498,261,1876,
2006-02-08_12:44,6634.94,6634.94,6634.94,6634.94,6589,172,1313,
2006-02-08_12:45,6635.67,6635.67,6635.67,6635.67,6948,245,1397,
2006-02-08_12:46,6635.62,6635.62,6635.62,6635.62,7935,247,1704,
2006-02-08_12:47,6633.58,6633.58,6633.58,6633.58,7266,237,1428,
2006-02-08_12:48,6630.67,6630.67,6630.67,6630.67,10477,387,2106,
2006-02-08_12:49,6627.59,6627.59,6627.59,6627.59,9078,295,1752,
2006-02-08_12:50,6626.72,6626.72,6626.72,6626.72,9631,312,1942,
2006-02-08_12:51,6625.56,6625.56,6625.56,6625.56,12603,396,2445,
2006-02-08_12:52,6624.25,6624.25,6624.25,6624.25,8675,211,1668,
2006-02-08_12:53,6624.25,6624.25,6624.25,6624.25,10120,275,2194,
2006-02-08_12:54,6623.54,6623.54,6623.54,6623.54,8731,270,1781,
2006-02-08_12:55,6623.57,6623.57,6623.57,6623.57,12595,352,2060,
2006-02-08_12:56,6625.46,6625.46,6625.46,6625.46,10126,279,1975,
2006-02-08_12:57,6628.61,6628.61,6628.61,6628.61,9982,277,1659,
2006-02-08_12:58,6630.67,6630.67,6630.67,6630.67,9387,225,1846,
2006-02-08_12:59,6633.61,6633.61,6633.61,6633.61,9450,221,1668,
2006-02-08_13:00,6633.63,6633.63,6633.63,6633.63,9390,249,1751,
2006-02-08_13:01,6633.55,6633.55,6633.55,6633.55,9068,248,1882,
2006-02-08_13:02,6629.98,6629.98,6629.98,6629.98,6678,197,1343,
2006-02-08_13:03,6626.96,6626.96,6626.96,6626.96,8963,290,1979,
2006-02-08_13:04,6624.99,6624.99,6624.99,6624.99,7984,196,1557,
2006-02-08_13:05,6624.06,6624.06,6624.06,6624.06,10138,245,1977,
2006-02-08_13:06,6623.23,6623.23,6623.23,6623.23,9811,269,1977,
2006-02-08_13:07,6624.17,6624.17,6624.17,6624.17,9370,258,1746,
2006-02-08_13:08,6625.87,6625.87,6625.87,6625.87,9832,324,2260,
2006-02-08_13:09,6624.86,6624.86,6624.86,6624.86,8262,247,1739,
2006-02-08_13:10,6623.28,6623.28,6623.28,6623.28,9211,271,1860,
2006-02-08_13:11,6626.19,6626.19,6626.19,6626.19,10920,319,2216,
2006-02-08_13:12,6625.50,6625.50,6625.50,6625.50,8412,226,1623,
2006-02-08_13:13,6627.73,6627.73,6627.73,6627.73,10359,332,2270,
2006-02-08_13:14,6628.28,6628.28,6628.28,6628.28,7893,206,1661,
2006-02-08_13:15,6629.52,6629.52,6629.52,6629.52,7935,212,1733,
2006-02-08_13:16,6630.23,6630.23,6630.23,6630.23,11907,324,2272,
2006-02-08_13:17,6630.98,6630.98,6630.98,6630.98,10089,289,1907,
2006-02-08_13:18,6628.86,6628.86,6628.86,6628.86,12629,363,2523,
2006-02-08_13:19,6631.43,6631.43,6631.43,6631.43,12801,349,2388,
2006-02-08_13:20,6632.64,6632.64,6632.64,6632.64,13032,324,2494,
2006-02-08_13:21,6633.83,6633.83,6633.83,6633.83,17039,536,3165,
2006-02-08_13:22,6633.26,6633.26,6633.26,6633.26,12487,315,2325,
2006-02-08_13:23,6635.61,6635.61,6635.61,6635.61,19612,543,3762,
2006-02-08_13:24,6638.18,6638.18,6638.18,6638.18,17052,499,3485,
2006-02-08_13:25,6639.06,6639.06,6639.06,6639.06,19512,507,3959,
2006-02-08_13:26,6638.99,6638.99,6638.99,6638.99,0,0,0,
2006-02-08_13:27,6638.99,6638.99,6638.99,6638.99,0,0,0,
2006-02-08_13:28,6638.99,6638.99,6638.99,6638.99,0,0,0,
2006-02-08_13:29,6638.99,6638.99,6638.99,6638.99,0,0,0,
2006-02-08_13:30,6624.11,6624.11,6624.11,6624.11,157985,4874,28968,
2006-02-09_09:01,6696.65,6696.65,6696.65,6696.65,157324,5132,26867,
2006-02-09_09:02,6699.46,6699.46,6699.46,6699.46,61565,1991,9459,
2006-02-09_09:03,6700.86,6700.86,6700.86,6700.86,59853,1898,9189,
2006-02-09_09:04,6696.80,6696.80,6696.80,6696.80,39264,1409,7493,
2006-02-09_09:05,6691.32,6691.32,6691.32,6691.32,30095,1009,5865,
2006-02-09_09:06,6689.20,6689.20,6689.20,6689.20,32825,1165,6635,
2006-02-09_09:07,6683.89,6683.89,6683.89,6683.89,28135,984,5624,
2006-02-09_09:08,6683.14,6683.14,6683.14,6683.14,29702,989,5529,
2006-02-09_09:09,6682.75,6682.75,6682.75,6682.75,28449,960,5349,
2006-02-09_09:10,6679.18,6679.18,6679.18,6679.18,24261,752,4475,
2006-02-09_09:11,6674.86,6674.86,6674.86,6674.86,26553,898,5400,
2006-02-09_09:12,6675.28,6675.28,6675.28,6675.28,21048,685,4205,
2006-02-09_09:13,6672.46,6672.46,6672.46,6672.46,27136,949,5146,
2006-02-09_09:14,6673.17,6673.17,6673.17,6673.17,19893,683,4243,
2006-02-09_09:15,6671.16,6671.16,6671.16,6671.16,17234,616,3779,
2006-02-09_09:16,6668.43,6668.43,6668.43,6668.43,19238,700,4077,
2006-02-09_09:17,6665.61,6665.61,6665.61,6665.61,17177,692,3638,
2006-02-09_09:18,6662.24,6662.24,6662.24,6662.24,21053,818,3878,
2006-02-09_09:19,6657.02,6657.02,6657.02,6657.02,22421,728,3696,
2006-02-09_09:20,6654.34,6654.34,6654.34,6654.34,21602,740,3865,
2006-02-09_09:21,6648.64,6648.64,6648.64,6648.64,28242,1000,5524,
2006-02-09_09:22,6647.88,6647.88,6647.88,6647.88,19611,731,3853,
2006-02-09_09:23,6648.79,6648.79,6648.79,6648.79,23285,906,4645,
2006-02-09_09:24,6652.36,6652.36,6652.36,6652.36,16173,576,3454,
2006-02-09_09:25,6652.07,6652.07,6652.07,6652.07,16010,466,3262,
2006-02-09_09:26,6655.28,6655.28,6655.28,6655.28,24266,827,4326,
2006-02-09_09:27,6656.82,6656.82,6656.82,6656.82,20368,655,3427,
2006-02-09_09:28,6661.29,6661.29,6661.29,6661.29,21952,709,4126,
2006-02-09_09:29,6659.60,6659.60,6659.60,6659.60,20557,730,3678,
2006-02-09_09:30,6660.67,6660.67,6660.67,6660.67,17420,523,3255,
2006-02-09_09:31,6659.36,6659.36,6659.36,6659.36,19406,690,4024,
2006-02-09_09:32,6660.96,6660.96,6660.96,6660.96,15538,532,2976,
2006-02-09_09:33,6662.42,6662.42,6662.42,6662.42,16605,546,3285,
2006-02-09_09:34,6659.00,6659.00,6659.00,6659.00,15783,568,3135,
2006-02-09_09:35,6656.54,6656.54,6656.54,6656.54,14124,533,2812,
2006-02-09_09:36,6653.03,6653.03,6653.03,6653.03,14773,532,3472,
2006-02-09_09:37,6652.03,6652.03,6652.03,6652.03,13413,471,2608,
2006-02-09_09:38,6651.44,6651.44,6651.44,6651.44,13214,472,2754,
2006-02-09_09:39,6648.66,6648.66,6648.66,6648.66,13100,414,2548,
2006-02-09_09:40,6646.82,6646.82,6646.82,6646.82,13250,481,2517,
2006-02-09_09:41,6643.92,6643.92,6643.92,6643.92,13579,546,3126,
2006-02-09_09:42,6642.58,6642.58,6642.58,6642.58,13219,427,2469,
2006-02-09_09:43,6640.94,6640.94,6640.94,6640.94,15150,520,2876,
2006-02-09_09:44,6638.79,6638.79,6638.79,6638.79,11324,379,2364,
2006-02-09_09:45,6638.50,6638.50,6638.50,6638.50,13769,436,2717,
2006-02-09_09:46,6637.38,6637.38,6637.38,6637.38,14562,471,2925,
2006-02-09_09:47,6636.82,6636.82,6636.82,6636.82,10572,301,2194,
2006-02-09_09:48,6637.23,6637.23,6637.23,6637.23,13960,377,2643,
2006-02-09_09:49,6638.89,6638.89,6638.89,6638.89,12583,371,2385,
2006-02-09_09:50,6640.73,6640.73,6640.73,6640.73,11073,311,2206,
2006-02-09_09:51,6640.48,6640.48,6640.48,6640.48,14759,459,2974,
2006-02-09_09:52,6640.86,6640.86,6640.86,6640.86,10784,349,2124,
2006-02-09_09:53,6643.42,6643.42,6643.42,6643.42,12956,451,2613,
2006-02-09_09:54,6645.75,6645.75,6645.75,6645.75,11249,315,2120,
2006-02-09_09:55,6644.82,6644.82,6644.82,6644.82,13028,342,2305,
2006-02-09_09:56,6647.93,6647.93,6647.93,6647.93,12634,311,2508,
2006-02-09_09:57,6649.58,6649.58,6649.58,6649.58,10491,275,1992,
2006-02-09_09:58,6649.53,6649.53,6649.53,6649.53,12137,370,2325,
2006-02-09_09:59,6650.97,6650.97,6650.97,6650.97,12553,427,2064,
2006-02-09_10:00,6649.31,6649.31,6649.31,6649.31,12895,375,2124,
2006-02-09_10:01,6649.02,6649.02,6649.02,6649.02,13907,372,2625,
2006-02-09_10:02,6653.91,6653.91,6653.91,6653.91,12853,301,2176,
2006-02-09_10:03,6651.42,6651.42,6651.42,6651.42,15410,385,2924,
2006-02-09_10:04,6654.34,6654.34,6654.34,6654.34,12089,312,2303,
2006-02-09_10:05,6655.07,6655.07,6655.07,6655.07,15089,372,2834,
2006-02-09_10:06,6655.88,6655.88,6655.88,6655.88,17312,481,3238,
2006-02-09_10:07,6656.48,6656.48,6656.48,6656.48,14245,325,2314,
2006-02-09_10:08,6658.35,6658.35,6658.35,6658.35,14097,370,2832,
2006-02-09_10:09,6660.36,6660.36,6660.36,6660.36,11171,326,2129,
2006-02-09_10:10,6661.06,6661.06,6661.06,6661.06,10572,267,1883,
2006-02-09_10:11,6661.18,6661.18,6661.18,6661.18,11910,315,2235,
2006-02-09_10:12,6661.92,6661.92,6661.92,6661.92,10136,267,1765,
2006-02-09_10:13,6661.58,6661.58,6661.58,6661.58,11478,301,2282,
2006-02-09_10:14,6660.72,6660.72,6660.72,6660.72,10511,221,1762,
2006-02-09_10:15,6660.20,6660.20,6660.20,6660.20,7055,197,1643,
2006-02-09_10:16,6658.37,6658.37,6658.37,6658.37,9495,276,2175,
2006-02-09_10:17,6659.76,6659.76,6659.76,6659.76,8283,197,1593,
2006-02-09_10:18,6658.24,6658.24,6658.24,6658.24,10835,297,2229,
2006-02-09_10:19,6658.84,6658.84,6658.84,6658.84,7670,241,1690,
2006-02-09_10:20,6658.26,6658.26,6658.26,6658.26,8646,226,1651,
2006-02-09_10:21,6657.81,6657.81,6657.81,6657.81,10505,304,2159,
2006-02-09_10:22,6658.48,6658.48,6658.48,6658.48,8671,217,1351,
2006-02-09_10:23,6658.19,6658.19,6658.19,6658.19,9128,236,1768,
2006-02-09_10:24,6659.18,6659.18,6659.18,6659.18,8108,218,1479,
2006-02-09_10:25,6656.51,6656.51,6656.51,6656.51,7216,185,1469,
2006-02-09_10:26,6658.43,6658.43,6658.43,6658.43,7536,223,1768,
2006-02-09_10:27,6657.55,6657.55,6657.55,6657.55,6448,153,1331,
2006-02-09_10:28,6658.51,6658.51,6658.51,6658.51,8230,205,1698,
2006-02-09_10:29,6659.35,6659.35,6659.35,6659.35,6723,141,1322,
2006-02-09_10:30,6659.76,6659.76,6659.76,6659.76,8656,182,1484,
2006-02-09_10:31,6659.33,6659.33,6659.33,6659.33,10606,230,1793,
2006-02-09_10:32,6657.82,6657.82,6657.82,6657.82,9637,225,1574,
2006-02-09_10:33,6659.76,6659.76,6659.76,6659.76,12661,294,2034,
2006-02-09_10:34,6660.47,6660.47,6660.47,6660.47,10906,256,1816,
2006-02-09_10:35,6663.63,6663.63,6663.63,6663.63,14161,358,2143,
2006-02-09_10:36,6664.89,6664.89,6664.89,6664.89,13031,336,2364,
2006-02-09_10:37,6666.00,6666.00,6666.00,6666.00,10282,277,1898,
2006-02-09_10:38,6667.36,6667.36,6667.36,6667.36,13238,363,2298,
2006-02-09_10:39,6669.03,6669.03,6669.03,6669.03,10458,267,1899,
2006-02-09_10:40,6665.03,6665.03,6665.03,6665.03,9315,212,1697,
2006-02-09_10:41,6664.85,6664.85,6664.85,6664.85,12607,318,2297,
2006-02-09_10:42,6665.58,6665.58,6665.58,6665.58,10261,188,1664,
2006-02-09_10:43,6664.42,6664.42,6664.42,6664.42,13672,314,2333,
2006-02-09_10:44,6664.19,6664.19,6664.19,6664.19,9528,201,1666,
2006-02-09_10:45,6661.87,6661.87,6661.87,6661.87,9218,200,1487,
2006-02-09_10:46,6663.69,6663.69,6663.69,6663.69,10073,265,1934,
2006-02-09_10:47,6664.30,6664.30,6664.30,6664.30,8435,177,1501,
2006-02-09_10:48,6663.60,6663.60,6663.60,6663.60,8073,224,1605,
2006-02-09_10:49,6663.74,6663.74,6663.74,6663.74,6691,162,1375,
2006-02-09_10:50,6662.89,6662.89,6662.89,6662.89,7828,195,1345,
2006-02-09_10:51,6663.73,6663.73,6663.73,6663.73,9935,276,1892,
2006-02-09_10:52,6664.39,6664.39,6664.39,6664.39,6884,175,1274,
2006-02-09_10:53,6661.95,6661.95,6661.95,6661.95,8116,207,1502,
2006-02-09_10:54,6662.27,6662.27,6662.27,6662.27,7903,176,1332,
2006-02-09_10:55,6661.62,6661.62,6661.62,6661.62,8246,249,1466,
2006-02-09_10:56,6661.37,6661.37,6661.37,6661.37,9221,265,1677,
2006-02-09_10:57,6661.32,6661.32,6661.32,6661.32,8446,216,1424,
2006-02-09_10:58,6660.96,6660.96,6660.96,6660.96,10533,330,1894,
2006-02-09_10:59,6659.32,6659.32,6659.32,6659.32,7664,193,1378,
2006-02-09_11:00,6658.28,6658.28,6658.28,6658.28,7121,179,1423,
2006-02-09_11:01,6657.30,6657.30,6657.30,6657.30,9393,240,1700,
2006-02-09_11:02,6658.79,6658.79,6658.79,6658.79,6745,167,1287,
2006-02-09_11:03,6656.85,6656.85,6656.85,6656.85,8158,212,1552,
2006-02-09_11:04,6657.18,6657.18,6657.18,6657.18,6260,157,1347,
2006-02-09_11:05,6656.01,6656.01,6656.01,6656.01,6943,163,1327,
2006-02-09_11:06,6656.15,6656.15,6656.15,6656.15,8617,234,1745,
2006-02-09_11:07,6655.84,6655.84,6655.84,6655.84,6648,150,1232,
2006-02-09_11:08,6655.36,6655.36,6655.36,6655.36,9830,269,1784,
2006-02-09_11:09,6654.43,6654.43,6654.43,6654.43,6710,193,1497,
2006-02-09_11:10,6653.75,6653.75,6653.75,6653.75,7925,200,1498,
2006-02-09_11:11,6652.68,6652.68,6652.68,6652.68,8878,241,1660,
2006-02-09_11:12,6652.40,6652.40,6652.40,6652.40,7178,155,1313,
2006-02-09_11:13,6651.20,6651.20,6651.20,6651.20,8856,219,1799,
2006-02-09_11:14,6650.57,6650.57,6650.57,6650.57,9536,196,1540,
2006-02-09_11:15,6650.77,6650.77,6650.77,6650.77,9216,204,1568,
2006-02-09_11:16,6651.64,6651.64,6651.64,6651.64,10010,231,1779,
2006-02-09_11:17,6650.12,6650.12,6650.12,6650.12,7220,172,1192,
2006-02-09_11:18,6650.82,6650.82,6650.82,6650.82,8567,219,1708,
2006-02-09_11:19,6648.81,6648.81,6648.81,6648.81,6528,177,1270,
2006-02-09_11:20,6648.61,6648.61,6648.61,6648.61,6492,173,1265,
2006-02-09_11:21,6649.16,6649.16,6649.16,6649.16,9217,253,1571,
2006-02-09_11:22,6649.50,6649.50,6649.50,6649.50,6304,126,1180,
2006-02-09_11:23,6649.21,6649.21,6649.21,6649.21,7016,167,1407,
2006-02-09_11:24,6650.72,6650.72,6650.72,6650.72,5598,158,1108,
2006-02-09_11:25,6650.92,6650.92,6650.92,6650.92,6001,156,1133,
2006-02-09_11:26,6652.82,6652.82,6652.82,6652.82,7628,206,1413,
2006-02-09_11:27,6654.65,6654.65,6654.65,6654.65,6146,152,1141,
2006-02-09_11:28,6653.52,6653.52,6653.52,6653.52,8286,284,1714,
2006-02-09_11:29,6655.56,6655.56,6655.56,6655.56,8617,281,1571,
2006-02-09_11:30,6656.84,6656.84,6656.84,6656.84,8388,246,1635,
2006-02-09_11:31,6656.89,6656.89,6656.89,6656.89,9760,338,1913,
2006-02-09_11:32,6659.25,6659.25,6659.25,6659.25,9143,326,1722,
2006-02-09_11:33,6660.85,6660.85,6660.85,6660.85,11466,335,2042,
2006-02-09_11:34,6661.14,6661.14,6661.14,6661.14,10746,394,2019,
2006-02-09_11:35,6661.58,6661.58,6661.58,6661.58,11581,325,1998,
2006-02-09_11:36,6661.46,6661.46,6661.46,6661.46,16306,481,3147,
2006-02-09_11:37,6662.40,6662.40,6662.40,6662.40,10135,263,1799,
2006-02-09_11:38,6661.31,6661.31,6661.31,6661.31,13569,413,2339,
2006-02-09_11:39,6662.42,6662.42,6662.42,6662.42,8491,198,1590,
2006-02-09_11:40,6661.67,6661.67,6661.67,6661.67,8260,196,1442,
2006-02-09_11:41,6662.00,6662.00,6662.00,6662.00,8814,218,1514,
2006-02-09_11:42,6663.04,6663.04,6663.04,6663.04,5949,154,1200,
2006-02-09_11:43,6661.81,6661.81,6661.81,6661.81,6922,183,1468,
2006-02-09_11:44,6661.46,6661.46,6661.46,6661.46,6313,151,1020,
2006-02-09_11:45,6659.26,6659.26,6659.26,6659.26,6213,196,1377,
2006-02-09_11:46,6659.38,6659.38,6659.38,6659.38,9224,312,1929,
2006-02-09_11:47,6659.46,6659.46,6659.46,6659.46,15458,442,2432,
2006-02-09_11:48,6661.60,6661.60,6661.60,6661.60,14390,387,2245,
2006-02-09_11:49,6661.14,6661.14,6661.14,6661.14,8928,249,1684,
2006-02-09_11:50,6661.53,6661.53,6661.53,6661.53,8144,226,1695,
2006-02-09_11:51,6660.77,6660.77,6660.77,6660.77,11342,293,1952,
2006-02-09_11:52,6660.17,6660.17,6660.17,6660.17,11640,295,2021,
2006-02-09_11:53,6660.16,6660.16,6660.16,6660.16,10095,320,1930,
2006-02-09_11:54,6660.79,6660.79,6660.79,6660.79,16821,660,3521,
2006-02-09_11:55,6659.80,6659.80,6659.80,6659.80,8511,214,1340,
2006-02-09_11:56,6661.24,6661.24,6661.24,6661.24,8271,210,1595,
2006-02-09_11:57,6662.37,6662.37,6662.37,6662.37,6792,143,1078,
2006-02-09_11:58,6663.30,6663.30,6663.30,6663.30,9760,240,1619,
2006-02-09_11:59,6662.70,6662.70,6662.70,6662.70,6919,159,1260,
2006-02-09_12:00,6663.47,6663.47,6663.47,6663.47,6222,136,1185,
2006-02-09_12:01,6662.64,6662.64,6662.64,6662.64,7501,208,1400,
2006-02-09_12:02,6664.47,6664.47,6664.47,6664.47,6674,162,1129,
2006-02-09_12:03,6662.40,6662.40,6662.40,6662.40,8623,234,1590,
2006-02-09_12:04,6664.36,6664.36,6664.36,6664.36,6244,159,1085,
2006-02-09_12:05,6663.74,6663.74,6663.74,6663.74,9568,214,1430,
2006-02-09_12:06,6665.91,6665.91,6665.91,6665.91,9060,279,1722,
2006-02-09_12:07,6670.43,6670.43,6670.43,6670.43,8574,230,1555,
2006-02-09_12:08,6670.96,6670.96,6670.96,6670.96,12779,568,2508,
2006-02-09_12:09,6670.58,6670.58,6670.58,6670.58,9472,384,2056,
2006-02-09_12:10,6672.41,6672.41,6672.41,6672.41,8808,317,1778,
2006-02-09_12:11,6672.06,6672.06,6672.06,6672.06,9241,385,1967,
2006-02-09_12:12,6671.17,6671.17,6671.17,6671.17,6500,279,1568,
2006-02-09_12:13,6670.20,6670.20,6670.20,6670.20,9307,299,2006,
2006-02-09_12:14,6671.57,6671.57,6671.57,6671.57,7686,236,1497,
2006-02-09_12:15,6670.30,6670.30,6670.30,6670.30,7465,226,1666,
2006-02-09_12:16,6671.03,6671.03,6671.03,6671.03,7668,231,1743,
2006-02-09_12:17,6672.25,6672.25,6672.25,6672.25,6680,188,1431,
2006-02-09_12:18,6673.55,6673.55,6673.55,6673.55,11272,349,2219,
2006-02-09_12:19,6676.90,6676.90,6676.90,6676.90,9153,278,1666,
2006-02-09_12:20,6677.08,6677.08,6677.08,6677.08,10683,320,1997,
2006-02-09_12:21,6676.02,6676.02,6676.02,6676.02,12269,342,2494,
2006-02-09_12:22,6677.06,6677.06,6677.06,6677.06,15919,411,2741,
2006-02-09_12:23,6678.30,6678.30,6678.30,6678.30,16501,494,3106,
2006-02-09_12:24,6678.37,6678.37,6678.37,6678.37,12345,365,2216,
2006-02-09_12:25,6675.16,6675.16,6675.16,6675.16,13660,442,2312,
2006-02-09_12:26,6673.03,6673.03,6673.03,6673.03,15089,457,2737,
2006-02-09_12:27,6671.74,6671.74,6671.74,6671.74,11017,288,1887,
2006-02-09_12:28,6669.56,6669.56,6669.56,6669.56,11423,327,2161,
2006-02-09_12:29,6667.95,6667.95,6667.95,6667.95,9148,264,1810,
2006-02-09_12:30,6669.06,6669.06,6669.06,6669.06,9390,265,1805,
2006-02-09_12:31,6668.01,6668.01,6668.01,6668.01,9864,274,1930,
2006-02-09_12:32,6665.96,6665.96,6665.96,6665.96,8496,211,1457,
2006-02-09_12:33,6667.71,6667.71,6667.71,6667.71,9561,312,1900,
2006-02-09_12:34,6667.04,6667.04,6667.04,6667.04,7846,201,1588,
2006-02-09_12:35,6668.61,6668.61,6668.61,6668.61,6489,166,1334,
2006-02-09_12:36,6666.75,6666.75,6666.75,6666.75,8749,227,1689,
2006-02-09_12:37,6666.58,6666.58,6666.58,6666.58,7058,176,1397,
2006-02-09_12:38,6666.69,6666.69,6666.69,6666.69,8071,219,1663,
2006-02-09_12:39,6666.18,6666.18,6666.18,6666.18,6671,153,1322,
2006-02-09_12:40,6665.26,6665.26,6665.26,6665.26,8007,229,1490,
2006-02-09_12:41,6664.48,6664.48,6664.48,6664.48,11147,354,1603,
2006-02-09_12:42,6663.11,6663.11,6663.11,6663.11,7361,176,1386,
2006-02-09_12:43,6661.27,6661.27,6661.27,6661.27,11262,288,2222,
2006-02-09_12:44,6659.29,6659.29,6659.29,6659.29,6591,181,1411,
2006-02-09_12:45,6658.72,6658.72,6658.72,6658.72,8250,233,1697,
2006-02-09_12:46,6658.20,6658.20,6658.20,6658.20,8653,289,1899,
2006-02-09_12:47,6657.80,6657.80,6657.80,6657.80,9456,239,1670,
2006-02-09_12:48,6655.35,6655.35,6655.35,6655.35,10938,268,2048,
2006-02-09_12:49,6654.09,6654.09,6654.09,6654.09,9911,224,1771,
2006-02-09_12:50,6653.37,6653.37,6653.37,6653.37,9247,236,1802,
2006-02-09_12:51,6652.45,6652.45,6652.45,6652.45,12090,302,2379,
2006-02-09_12:52,6651.48,6651.48,6651.48,6651.48,9788,252,1800,
2006-02-09_12:53,6649.65,6649.65,6649.65,6649.65,11617,310,2235,
2006-02-09_12:54,6646.96,6646.96,6646.96,6646.96,10328,278,2022,
2006-02-09_12:55,6645.68,6645.68,6645.68,6645.68,10627,303,2221,
2006-02-09_12:56,6647.01,6647.01,6647.01,6647.01,11977,312,2394,
2006-02-09_12:57,6644.39,6644.39,6644.39,6644.39,9082,198,1655,
2006-02-09_12:58,6644.83,6644.83,6644.83,6644.83,11133,284,2270,
2006-02-09_12:59,6645.42,6645.42,6645.42,6645.42,9754,241,2092,
2006-02-09_13:00,6642.78,6642.78,6642.78,6642.78,9994,260,2081,
2006-02-09_13:01,6642.15,6642.15,6642.15,6642.15,11135,353,2277,
2006-02-09_13:02,6639.91,6639.91,6639.91,6639.91,11558,277,2009,
2006-02-09_13:03,6637.13,6637.13,6637.13,6637.13,15336,426,3011,
2006-02-09_13:04,6632.75,6632.75,6632.75,6632.75,13790,372,2610,
2006-02-09_13:05,6629.81,6629.81,6629.81,6629.81,18618,571,3309,
2006-02-09_13:06,6628.60,6628.60,6628.60,6628.60,18703,522,3780,
2006-02-09_13:07,6627.40,6627.40,6627.40,6627.40,17378,417,3084,
2006-02-09_13:08,6628.56,6628.56,6628.56,6628.56,18999,537,3689,
2006-02-09_13:09,6627.21,6627.21,6627.21,6627.21,11768,305,2575,
2006-02-09_13:10,6629.52,6629.52,6629.52,6629.52,13170,359,2327,
2006-02-09_13:11,6629.10,6629.10,6629.10,6629.10,13714,396,3008,
2006-02-09_13:12,6631.80,6631.80,6631.80,6631.80,11218,274,2113,
2006-02-09_13:13,6634.28,6634.28,6634.28,6634.28,11160,300,2545,
2006-02-09_13:14,6634.58,6634.58,6634.58,6634.58,9909,266,2016,
2006-02-09_13:15,6636.51,6636.51,6636.51,6636.51,9630,273,2084,
2006-02-09_13:16,6636.70,6636.70,6636.70,6636.70,12013,384,2566,
2006-02-09_13:17,6639.03,6639.03,6639.03,6639.03,9650,247,1975,
2006-02-09_13:18,6637.10,6637.10,6637.10,6637.10,11289,314,2525,
2006-02-09_13:19,6637.47,6637.47,6637.47,6637.47,12696,367,2404,
2006-02-09_13:20,6636.59,6636.59,6636.59,6636.59,12627,343,2417,
2006-02-09_13:21,6636.54,6636.54,6636.54,6636.54,14138,440,2904,
2006-02-09_13:22,6634.94,6634.94,6634.94,6634.94,12304,296,2460,
2006-02-09_13:23,6632.22,6632.22,6632.22,6632.22,16959,471,3660,
2006-02-09_13:24,6624.67,6624.67,6624.67,6624.67,17207,502,3804,
2006-02-09_13:25,6620.32,6620.32,6620.32,6620.32,19695,642,4381,
2006-02-09_13:26,6620.32,6620.32,6620.32,6620.32,0,0,0,
2006-02-09_13:27,6620.32,6620.32,6620.32,6620.32,0,0,0,
2006-02-09_13:28,6620.32,6620.32,6620.32,6620.32,0,0,0,
2006-02-09_13:29,6620.32,6620.32,6620.32,6620.32,0,0,0,
2006-02-09_13:30,6630.13,6630.13,6630.13,6630.13,163588,5125,27537,
2006-02-10_09:01,6652.33,6652.33,6652.33,6652.33,121513,4133,18004,
2006-02-10_09:02,6650.10,6650.10,6650.10,6650.10,29062,1065,5040,
2006-02-10_09:03,6639.05,6639.05,6639.05,6639.05,41353,1460,7271,
2006-02-10_09:04,6633.20,6633.20,6633.20,6633.20,34022,1129,5724,
2006-02-10_09:05,6628.48,6628.48,6628.48,6628.48,24048,743,4532,
2006-02-10_09:06,6628.38,6628.38,6628.38,6628.38,27996,934,5705,
2006-02-10_09:07,6633.03,6633.03,6633.03,6633.03,21077,722,4064,
2006-02-10_09:08,6634.52,6634.52,6634.52,6634.52,30505,1124,5431,
2006-02-10_09:09,6635.52,6635.52,6635.52,6635.52,26547,937,4947,
2006-02-10_09:10,6632.41,6632.41,6632.41,6632.41,27311,808,4750,
2006-02-10_09:11,6631.15,6631.15,6631.15,6631.15,30805,921,5515,
2006-02-10_09:12,6634.58,6634.58,6634.58,6634.58,24450,964,4525,
2006-02-10_09:13,6629.90,6629.90,6629.90,6629.90,27272,1016,5167,
2006-02-10_09:14,6627.45,6627.45,6627.45,6627.45,24975,998,4883,
2006-02-10_09:15,6625.27,6625.27,6625.27,6625.27,24589,867,4408,
2006-02-10_09:16,6619.42,6619.42,6619.42,6619.42,27856,1047,5730,
2006-02-10_09:17,6613.07,6613.07,6613.07,6613.07,30692,1045,5154,
2006-02-10_09:18,6614.32,6614.32,6614.32,6614.32,33738,988,6004,
2006-02-10_09:19,6618.21,6618.21,6618.21,6618.21,41508,1101,5864,
2006-02-10_09:20,6618.54,6618.54,6618.54,6618.54,36561,916,5035,
2006-02-10_09:21,6622.93,6622.93,6622.93,6622.93,36198,974,5634,
2006-02-10_09:22,6622.80,6622.80,6622.80,6622.80,25194,682,4252,
2006-02-10_09:23,6618.09,6618.09,6618.09,6618.09,28388,826,4924,
2006-02-10_09:24,6618.72,6618.72,6618.72,6618.72,20814,629,3648,
2006-02-10_09:25,6616.51,6616.51,6616.51,6616.51,16361,485,2870,
2006-02-10_09:26,6614.47,6614.47,6614.47,6614.47,20578,710,3933,
2006-02-10_09:27,6613.36,6613.36,6613.36,6613.36,12456,389,2529,
2006-02-10_09:28,6612.07,6612.07,6612.07,6612.07,16779,608,3352,
2006-02-10_09:29,6608.41,6608.41,6608.41,6608.41,18635,708,3513,
2006-02-10_09:30,6607.78,6607.78,6607.78,6607.78,15240,560,3074,
2006-02-10_09:31,6606.33,6606.33,6606.33,6606.33,18712,670,3993,
2006-02-10_09:32,6603.88,6603.88,6603.88,6603.88,16563,574,3378,
2006-02-10_09:33,6597.66,6597.66,6597.66,6597.66,20497,625,4000,
2006-02-10_09:34,6596.94,6596.94,6596.94,6596.94,19233,595,3700,
2006-02-10_09:35,6594.67,6594.67,6594.67,6594.67,14767,455,3037,
2006-02-10_09:36,6597.32,6597.32,6597.32,6597.32,20400,612,3881,
2006-02-10_09:37,6597.08,6597.08,6597.08,6597.08,12701,300,2474,
2006-02-10_09:38,6599.49,6599.49,6599.49,6599.49,14204,432,3143,
2006-02-10_09:39,6597.14,6597.14,6597.14,6597.14,14054,390,2695,
2006-02-10_09:40,6596.41,6596.41,6596.41,6596.41,13740,319,2365,
2006-02-10_09:41,6593.84,6593.84,6593.84,6593.84,23369,652,3279,
2006-02-10_09:42,6593.40,6593.40,6593.40,6593.40,13390,365,2321,
2006-02-10_09:43,6590.65,6590.65,6590.65,6590.65,28520,800,3354,
2006-02-10_09:44,6585.90,6585.90,6585.90,6585.90,18226,513,2914,
2006-02-10_09:45,6580.78,6580.78,6580.78,6580.78,22317,642,3381,
2006-02-10_09:46,6576.63,6576.63,6576.63,6576.63,24777,746,4603,
2006-02-10_09:47,6574.32,6574.32,6574.32,6574.32,20948,558,3554,
2006-02-10_09:48,6574.01,6574.01,6574.01,6574.01,24740,718,4370,
2006-02-10_09:49,6576.54,6576.54,6576.54,6576.54,18233,476,3547,
2006-02-10_09:50,6577.78,6577.78,6577.78,6577.78,13145,359,2645,
2006-02-10_09:51,6581.43,6581.43,6581.43,6581.43,17067,445,3247,
2006-02-10_09:52,6583.86,6583.86,6583.86,6583.86,13340,321,2372,
2006-02-10_09:53,6584.17,6584.17,6584.17,6584.17,14552,362,2906,
2006-02-10_09:54,6588.85,6588.85,6588.85,6588.85,9926,250,2123,
2006-02-10_09:55,6586.57,6586.57,6586.57,6586.57,10074,274,2095,
2006-02-10_09:56,6589.72,6589.72,6589.72,6589.72,12290,323,2370,
2006-02-10_09:57,6591.14,6591.14,6591.14,6591.14,11562,295,2013,
2006-02-10_09:58,6592.81,6592.81,6592.81,6592.81,18591,510,2898,
2006-02-10_09:59,6593.97,6593.97,6593.97,6593.97,12968,356,2479,
2006-02-10_10:00,6595.98,6595.98,6595.98,6595.98,10173,284,2047,
2006-02-10_10:01,6591.69,6591.69,6591.69,6591.69,14250,402,2876,
2006-02-10_10:02,6589.64,6589.64,6589.64,6589.64,9250,261,1880,
2006-02-10_10:03,6590.10,6590.10,6590.10,6590.10,10127,309,2131,
2006-02-10_10:04,6586.45,6586.45,6586.45,6586.45,8228,240,1757,
2006-02-10_10:05,6588.20,6588.20,6588.20,6588.20,8287,227,1600,
2006-02-10_10:06,6586.03,6586.03,6586.03,6586.03,10689,296,1981,
2006-02-10_10:07,6586.45,6586.45,6586.45,6586.45,7095,191,1309,
2006-02-10_10:08,6584.37,6584.37,6584.37,6584.37,9581,295,1979,
2006-02-10_10:09,6585.11,6585.11,6585.11,6585.11,7898,257,1525,
2006-02-10_10:10,6585.64,6585.64,6585.64,6585.64,7067,212,1394,
2006-02-10_10:11,6584.81,6584.81,6584.81,6584.81,10756,299,2065,
2006-02-10_10:12,6585.60,6585.60,6585.60,6585.60,7404,199,1504,
2006-02-10_10:13,6585.37,6585.37,6585.37,6585.37,11731,385,2099,
2006-02-10_10:14,6588.13,6588.13,6588.13,6588.13,8750,283,1677,
2006-02-10_10:15,6588.57,6588.57,6588.57,6588.57,7098,194,1408,
2006-02-10_10:16,6589.85,6589.85,6589.85,6589.85,11080,307,2134,
2006-02-10_10:17,6592.71,6592.71,6592.71,6592.71,6651,184,1364,
2006-02-10_10:18,6592.89,6592.89,6592.89,6592.89,8590,261,1754,
2006-02-10_10:19,6594.42,6594.42,6594.42,6594.42,6592,186,1381,
2006-02-10_10:20,6594.34,6594.34,6594.34,6594.34,8589,225,1615,
2006-02-10_10:21,6595.70,6595.70,6595.70,6595.70,9899,308,2124,
2006-02-10_10:22,6598.01,6598.01,6598.01,6598.01,8808,236,1446,
2006-02-10_10:23,6598.28,6598.28,6598.28,6598.28,10342,294,1956,
2006-02-10_10:24,6599.96,6599.96,6599.96,6599.96,8264,199,1467,
2006-02-10_10:25,6599.57,6599.57,6599.57,6599.57,7904,229,1601,
2006-02-10_10:26,6602.05,6602.05,6602.05,6602.05,9755,278,1998,
2006-02-10_10:27,6602.03,6602.03,6602.03,6602.03,9022,241,1629,
2006-02-10_10:28,6601.91,6601.91,6601.91,6601.91,8759,259,1919,
2006-02-10_10:29,6600.12,6600.12,6600.12,6600.12,9249,241,1782,
2006-02-10_10:30,6601.44,6601.44,6601.44,6601.44,11454,301,1990,
2006-02-10_10:31,6599.30,6599.30,6599.30,6599.30,12629,372,2428,
2006-02-10_10:32,6597.86,6597.86,6597.86,6597.86,10367,280,1851,
2006-02-10_10:33,6599.50,6599.50,6599.50,6599.50,11357,337,2255,
2006-02-10_10:34,6598.78,6598.78,6598.78,6598.78,9616,287,1933,
2006-02-10_10:35,6599.10,6599.10,6599.10,6599.10,7828,221,1544,
2006-02-10_10:36,6598.27,6598.27,6598.27,6598.27,9984,313,2061,
2006-02-10_10:37,6597.84,6597.84,6597.84,6597.84,7130,238,1485,
2006-02-10_10:38,6596.21,6596.21,6596.21,6596.21,9903,285,1987,
2006-02-10_10:39,6594.90,6594.90,6594.90,6594.90,6735,193,1424,
2006-02-10_10:40,6593.30,6593.30,6593.30,6593.30,7131,211,1427,
2006-02-10_10:41,6593.89,6593.89,6593.89,6593.89,9073,312,1961,
2006-02-10_10:42,6592.98,6592.98,6592.98,6592.98,7585,220,1539,
2006-02-10_10:43,6589.47,6589.47,6589.47,6589.47,10863,301,2113,
2006-02-10_10:44,6589.68,6589.68,6589.68,6589.68,9070,258,1877,
2006-02-10_10:45,6588.64,6588.64,6588.64,6588.64,8387,225,1815,
2006-02-10_10:46,6585.87,6585.87,6585.87,6585.87,11857,352,2192,
2006-02-10_10:47,6584.85,6584.85,6584.85,6584.85,9256,234,1598,
2006-02-10_10:48,6584.40,6584.40,6584.40,6584.40,10093,406,2292,
2006-02-10_10:49,6583.54,6583.54,6583.54,6583.54,8005,235,1500,
2006-02-10_10:50,6584.52,6584.52,6584.52,6584.52,6666,214,1408,
2006-02-10_10:51,6585.15,6585.15,6585.15,6585.15,25663,623,1825,
2006-02-10_10:52,6584.91,6584.91,6584.91,6584.91,15865,387,1431,
2006-02-10_10:53,6585.78,6585.78,6585.78,6585.78,15351,400,1892,
2006-02-10_10:54,6585.51,6585.51,6585.51,6585.51,7556,214,1281,
2006-02-10_10:55,6586.92,6586.92,6586.92,6586.92,8688,230,1616,
2006-02-10_10:56,6586.60,6586.60,6586.60,6586.60,7768,186,1501,
2006-02-10_10:57,6589.25,6589.25,6589.25,6589.25,6788,174,1186,
2006-02-10_10:58,6589.40,6589.40,6589.40,6589.40,7980,252,1589,
2006-02-10_10:59,6591.00,6591.00,6591.00,6591.00,5524,143,1066,
2006-02-10_11:00,6592.62,6592.62,6592.62,6592.62,6695,193,1155,
2006-02-10_11:01,6591.36,6591.36,6591.36,6591.36,7759,225,1444,
2006-02-10_11:02,6593.60,6593.60,6593.60,6593.60,6007,144,1071,
2006-02-10_11:03,6592.51,6592.51,6592.51,6592.51,8412,221,1402,
2006-02-10_11:04,6594.00,6594.00,6594.00,6594.00,6576,190,1111,
2006-02-10_11:05,6595.03,6595.03,6595.03,6595.03,5583,163,1096,
2006-02-10_11:06,6596.96,6596.96,6596.96,6596.96,6211,166,1245,
2006-02-10_11:07,6596.94,6596.94,6596.94,6596.94,5397,149,1052,
2006-02-10_11:08,6597.30,6597.30,6597.30,6597.30,7931,253,1557,
2006-02-10_11:09,6598.65,6598.65,6598.65,6598.65,5895,149,1040,
2006-02-10_11:10,6600.51,6600.51,6600.51,6600.51,5316,142,1056,
2006-02-10_11:11,6600.90,6600.90,6600.90,6600.90,6672,182,1366,
2006-02-10_11:12,6599.96,6599.96,6599.96,6599.96,6340,159,1170,
2006-02-10_11:13,6600.95,6600.95,6600.95,6600.95,7702,240,1584,
2006-02-10_11:14,6600.85,6600.85,6600.85,6600.85,6903,200,1264,
2006-02-10_11:15,6603.32,6603.32,6603.32,6603.32,6691,188,1425,
2006-02-10_11:16,6601.46,6601.46,6601.46,6601.46,8682,266,1603,
2006-02-10_11:17,6603.61,6603.61,6603.61,6603.61,5896,188,1160,
2006-02-10_11:18,6603.23,6603.23,6603.23,6603.23,7263,216,1477,
2006-02-10_11:19,6602.44,6602.44,6602.44,6602.44,6802,188,1137,
2006-02-10_11:20,6602.56,6602.56,6602.56,6602.56,6222,156,1039,
2006-02-10_11:21,6600.51,6600.51,6600.51,6600.51,5980,158,1237,
2006-02-10_11:22,6601.40,6601.40,6601.40,6601.40,5927,125,952,
2006-02-10_11:23,6601.11,6601.11,6601.11,6601.11,8298,255,1475,
2006-02-10_11:24,6601.50,6601.50,6601.50,6601.50,5176,123,967,
2006-02-10_11:25,6600.69,6600.69,6600.69,6600.69,5082,154,992,
2006-02-10_11:26,6599.39,6599.39,6599.39,6599.39,6774,213,1271,
2006-02-10_11:27,6598.10,6598.10,6598.10,6598.10,7110,178,1197,
2006-02-10_11:28,6597.66,6597.66,6597.66,6597.66,12980,274,2099,
2006-02-10_11:29,6595.83,6595.83,6595.83,6595.83,6185,160,1212,
2006-02-10_11:30,6597.79,6597.79,6597.79,6597.79,7113,184,1352,
2006-02-10_11:31,6597.45,6597.45,6597.45,6597.45,8774,234,1502,
2006-02-10_11:32,6595.94,6595.94,6595.94,6595.94,7509,184,1227,
2006-02-10_11:33,6597.71,6597.71,6597.71,6597.71,6595,181,1279,
2006-02-10_11:34,6597.23,6597.23,6597.23,6597.23,6458,149,1097,
2006-02-10_11:35,6597.28,6597.28,6597.28,6597.28,6550,182,1063,
2006-02-10_11:36,6597.83,6597.83,6597.83,6597.83,7279,203,1316,
2006-02-10_11:37,6597.48,6597.48,6597.48,6597.48,6164,155,1058,
2006-02-10_11:38,6598.54,6598.54,6598.54,6598.54,8351,263,1457,
2006-02-10_11:39,6597.52,6597.52,6597.52,6597.52,6124,175,1130,
2006-02-10_11:40,6598.80,6598.80,6598.80,6598.80,5527,165,1121,
2006-02-10_11:41,6599.14,6599.14,6599.14,6599.14,7014,179,1403,
2006-02-10_11:42,6598.06,6598.06,6598.06,6598.06,5942,150,1101,
2006-02-10_11:43,6598.05,6598.05,6598.05,6598.05,7811,222,1584,
2006-02-10_11:44,6600.31,6600.31,6600.31,6600.31,5565,142,1120,
2006-02-10_11:45,6600.15,6600.15,6600.15,6600.15,7002,175,1298,
2006-02-10_11:46,6601.41,6601.41,6601.41,6601.41,10944,308,1630,
2006-02-10_11:47,6603.20,6603.20,6603.20,6603.20,8354,221,1540,
2006-02-10_11:48,6606.17,6606.17,6606.17,6606.17,10570,309,2107,
2006-02-10_11:49,6606.88,6606.88,6606.88,6606.88,8140,201,1658,
2006-02-10_11:50,6608.36,6608.36,6608.36,6608.36,11151,293,1726,
2006-02-10_11:51,6609.39,6609.39,6609.39,6609.39,10152,249,1759,
2006-02-10_11:52,6607.01,6607.01,6607.01,6607.01,10636,243,1735,
2006-02-10_11:53,6610.14,6610.14,6610.14,6610.14,13484,392,2231,
2006-02-10_11:54,6612.32,6612.32,6612.32,6612.32,9455,296,1613,
2006-02-10_11:55,6612.42,6612.42,6612.42,6612.42,8119,241,1628,
2006-02-10_11:56,6612.91,6612.91,6612.91,6612.91,8595,257,1587,
2006-02-10_11:57,6614.85,6614.85,6614.85,6614.85,9534,224,1508,
2006-02-10_11:58,6614.45,6614.45,6614.45,6614.45,11211,277,1937,
2006-02-10_11:59,6615.52,6615.52,6615.52,6615.52,8797,215,1490,
2006-02-10_12:00,6616.07,6616.07,6616.07,6616.07,8770,195,1540,
2006-02-10_12:01,6617.12,6617.12,6617.12,6617.12,10320,316,1943,
2006-02-10_12:02,6615.31,6615.31,6615.31,6615.31,7689,177,1222,
2006-02-10_12:03,6615.59,6615.59,6615.59,6615.59,9317,267,1644,
2006-02-10_12:04,6613.66,6613.66,6613.66,6613.66,7177,142,1167,
2006-02-10_12:05,6610.77,6610.77,6610.77,6610.77,12568,272,1721,
2006-02-10_12:06,6608.43,6608.43,6608.43,6608.43,10009,280,2019,
2006-02-10_12:07,6605.15,6605.15,6605.15,6605.15,11002,297,1815,
2006-02-10_12:08,6603.37,6603.37,6603.37,6603.37,10249,291,1887,
2006-02-10_12:09,6602.06,6602.06,6602.06,6602.06,9868,303,1413,
2006-02-10_12:10,6602.03,6602.03,6602.03,6602.03,6507,171,1379,
2006-02-10_12:11,6601.57,6601.57,6601.57,6601.57,7702,213,1593,
2006-02-10_12:12,6601.58,6601.58,6601.58,6601.58,6512,172,1205,
2006-02-10_12:13,6600.00,6600.00,6600.00,6600.00,7656,225,1469,
2006-02-10_12:14,6601.18,6601.18,6601.18,6601.18,6017,177,1208,
2006-02-10_12:15,6601.33,6601.33,6601.33,6601.33,8309,283,1637,
2006-02-10_12:16,6599.43,6599.43,6599.43,6599.43,9296,220,1546,
2006-02-10_12:17,6598.62,6598.62,6598.62,6598.62,6481,232,1270,
2006-02-10_12:18,6597.73,6597.73,6597.73,6597.73,8806,261,1686,
2006-02-10_12:19,6596.10,6596.10,6596.10,6596.10,8175,270,1543,
2006-02-10_12:20,6594.88,6594.88,6594.88,6594.88,10771,303,1971,
2006-02-10_12:21,6594.70,6594.70,6594.70,6594.70,10857,276,2041,
2006-02-10_12:22,6592.01,6592.01,6592.01,6592.01,8719,217,1664,
2006-02-10_12:23,6593.08,6593.08,6593.08,6593.08,11480,339,2054,
2006-02-10_12:24,6589.82,6589.82,6589.82,6589.82,8897,268,1879,
2006-02-10_12:25,6590.40,6590.40,6590.40,6590.40,8976,229,1715,
2006-02-10_12:26,6589.21,6589.21,6589.21,6589.21,10219,297,2066,
2006-02-10_12:27,6588.31,6588.31,6588.31,6588.31,9593,236,1797,
2006-02-10_12:28,6588.39,6588.39,6588.39,6588.39,9291,244,2049,
2006-02-10_12:29,6587.92,6587.92,6587.92,6587.92,8240,204,1546,
2006-02-10_12:30,6590.82,6590.82,6590.82,6590.82,15517,364,1441,
2006-02-10_12:31,6590.99,6590.99,6590.99,6590.99,11371,311,1954,
2006-02-10_12:32,6591.70,6591.70,6591.70,6591.70,7905,207,1464,
2006-02-10_12:33,6592.91,6592.91,6592.91,6592.91,8813,251,1816,
2006-02-10_12:34,6593.13,6593.13,6593.13,6593.13,5938,169,1147,
2006-02-10_12:35,6593.79,6593.79,6593.79,6593.79,5707,173,1271,
2006-02-10_12:36,6595.94,6595.94,6595.94,6595.94,7718,228,1443,
2006-02-10_12:37,6595.62,6595.62,6595.62,6595.62,7928,205,1370,
2006-02-10_12:38,6596.98,6596.98,6596.98,6596.98,11463,321,2394,
2006-02-10_12:39,6595.77,6595.77,6595.77,6595.77,8008,221,1583,
2006-02-10_12:40,6597.86,6597.86,6597.86,6597.86,8591,242,1651,
2006-02-10_12:41,6600.51,6600.51,6600.51,6600.51,9370,319,1907,
2006-02-10_12:42,6601.09,6601.09,6601.09,6601.09,6313,170,1332,
2006-02-10_12:43,6599.51,6599.51,6599.51,6599.51,8799,243,1767,
2006-02-10_12:44,6599.38,6599.38,6599.38,6599.38,9596,239,1472,
2006-02-10_12:45,6599.06,6599.06,6599.06,6599.06,7212,203,1452,
2006-02-10_12:46,6600.23,6600.23,6600.23,6600.23,9860,321,1888,
2006-02-10_12:47,6597.60,6597.60,6597.60,6597.60,8261,175,1373,
2006-02-10_12:48,6597.13,6597.13,6597.13,6597.13,9072,292,1668,
2006-02-10_12:49,6597.40,6597.40,6597.40,6597.40,9839,270,1686,
2006-02-10_12:50,6596.75,6596.75,6596.75,6596.75,7093,219,1568,
2006-02-10_12:51,6594.74,6594.74,6594.74,6594.74,7017,222,1723,
2006-02-10_12:52,6594.73,6594.73,6594.73,6594.73,7830,192,1351,
2006-02-10_12:53,6595.92,6595.92,6595.92,6595.92,10993,301,2081,
2006-02-10_12:54,6597.34,6597.34,6597.34,6597.34,8391,207,1521,
2006-02-10_12:55,6594.57,6594.57,6594.57,6594.57,8114,222,1840,
2006-02-10_12:56,6594.94,6594.94,6594.94,6594.94,9973,258,1947,
2006-02-10_12:57,6596.65,6596.65,6596.65,6596.65,7834,203,1412,
2006-02-10_12:58,6595.62,6595.62,6595.62,6595.62,11263,306,2265,
2006-02-10_12:59,6595.45,6595.45,6595.45,6595.45,7803,215,1516,
2006-02-10_13:00,6596.74,6596.74,6596.74,6596.74,10848,367,1916,
2006-02-10_13:01,6597.25,6597.25,6597.25,6597.25,12110,383,1895,
2006-02-10_13:02,6598.25,6598.25,6598.25,6598.25,7653,205,1488,
2006-02-10_13:03,6598.37,6598.37,6598.37,6598.37,11170,388,2249,
2006-02-10_13:04,6598.29,6598.29,6598.29,6598.29,11799,346,2100,
2006-02-10_13:05,6601.31,6601.31,6601.31,6601.31,10429,326,1902,
2006-02-10_13:06,6601.04,6601.04,6601.04,6601.04,12990,457,2518,
2006-02-10_13:07,6603.40,6603.40,6603.40,6603.40,10467,364,1856,
2006-02-10_13:08,6604.92,6604.92,6604.92,6604.92,13341,379,2343,
2006-02-10_13:09,6607.85,6607.85,6607.85,6607.85,8665,210,1663,
2006-02-10_13:10,6607.90,6607.90,6607.90,6607.90,10101,281,1982,
2006-02-10_13:11,6606.02,6606.02,6606.02,6606.02,12919,361,2210,
2006-02-10_13:12,6606.29,6606.29,6606.29,6606.29,9312,243,1683,
2006-02-10_13:13,6606.74,6606.74,6606.74,6606.74,15434,383,2581,
2006-02-10_13:14,6605.26,6605.26,6605.26,6605.26,12189,326,2084,
2006-02-10_13:15,6602.74,6602.74,6602.74,6602.74,10918,295,2190,
2006-02-10_13:16,6599.84,6599.84,6599.84,6599.84,16572,444,2776,
2006-02-10_13:17,6599.45,6599.45,6599.45,6599.45,12455,332,2256,
2006-02-10_13:18,6597.97,6597.97,6597.97,6597.97,15152,444,3129,
2006-02-10_13:19,6595.07,6595.07,6595.07,6595.07,14013,378,2747,
2006-02-10_13:20,6594.67,6594.67,6594.67,6594.67,12512,338,2652,
2006-02-10_13:21,6595.11,6595.11,6595.11,6595.11,17584,539,3487,
2006-02-10_13:22,6593.42,6593.42,6593.42,6593.42,14564,407,2862,
2006-02-10_13:23,6594.29,6594.29,6594.29,6594.29,17568,515,3610,
2006-02-10_13:24,6593.46,6593.46,6593.46,6593.46,21371,562,3905,
2006-02-10_13:25,6591.16,6591.16,6591.16,6591.16,16350,497,3557,
2006-02-10_13:26,6591.16,6591.16,6591.16,6591.16,0,0,0,
2006-02-10_13:27,6591.16,6591.16,6591.16,6591.16,0,0,0,
2006-02-10_13:28,6591.16,6591.16,6591.16,6591.16,0,0,0,
2006-02-10_13:29,6591.16,6591.16,6591.16,6591.16,0,0,0,
2006-02-10_13:30,6594.92,6594.92,6594.92,6594.92,173615,5019,27578,
2006-02-13_09:01,6591.99,6591.99,6591.99,6591.99,100571,2759,16507,
2006-02-13_09:02,6585.86,6585.86,6585.86,6585.86,20880,742,3987,
2006-02-13_09:03,6585.37,6585.37,6585.37,6585.37,22369,684,4662,
2006-02-13_09:04,6582.74,6582.74,6582.74,6582.74,20187,749,4442,
2006-02-13_09:05,6578.77,6578.77,6578.77,6578.77,19735,723,3880,
2006-02-13_09:06,6570.91,6570.91,6570.91,6570.91,24425,790,5145,
2006-02-13_09:07,6570.15,6570.15,6570.15,6570.15,20730,624,3964,
2006-02-13_09:08,6569.80,6569.80,6569.80,6569.80,22145,610,4236,
2006-02-13_09:09,6570.02,6570.02,6570.02,6570.02,18082,593,3707,
2006-02-13_09:10,6572.59,6572.59,6572.59,6572.59,16760,502,3345,
2006-02-13_09:11,6577.21,6577.21,6577.21,6577.21,23049,713,4350,
2006-02-13_09:12,6578.37,6578.37,6578.37,6578.37,16994,534,3515,
2006-02-13_09:13,6583.62,6583.62,6583.62,6583.62,19716,640,4092,
2006-02-13_09:14,6588.18,6588.18,6588.18,6588.18,21002,702,3809,
2006-02-13_09:15,6593.76,6593.76,6593.76,6593.76,14469,423,3098,
2006-02-13_09:16,6596.86,6596.86,6596.86,6596.86,27035,825,4610,
2006-02-13_09:17,6598.82,6598.82,6598.82,6598.82,18038,496,3271,
2006-02-13_09:18,6598.37,6598.37,6598.37,6598.37,19429,535,3396,
2006-02-13_09:19,6600.08,6600.08,6600.08,6600.08,21397,569,3525,
2006-02-13_09:20,6601.61,6601.61,6601.61,6601.61,19921,459,2627,
2006-02-13_09:21,6602.50,6602.50,6602.50,6602.50,25601,671,3944,
2006-02-13_09:22,6603.87,6603.87,6603.87,6603.87,19010,449,3001,
2006-02-13_09:23,6606.03,6606.03,6606.03,6606.03,24009,603,3644,
2006-02-13_09:24,6608.32,6608.32,6608.32,6608.32,22454,557,3177,
2006-02-13_09:25,6611.49,6611.49,6611.49,6611.49,26031,597,3356,
2006-02-13_09:26,6614.71,6614.71,6614.71,6614.71,74046,1782,5552,
2006-02-13_09:27,6616.46,6616.46,6616.46,6616.46,28567,686,3492,
2006-02-13_09:28,6616.96,6616.96,6616.96,6616.96,25107,671,3961,
2006-02-13_09:29,6619.08,6619.08,6619.08,6619.08,20691,560,3262,
2006-02-13_09:30,6620.61,6620.61,6620.61,6620.61,16929,458,2666,
2006-02-13_09:31,6623.55,6623.55,6623.55,6623.55,19472,547,3426,
2006-02-13_09:32,6619.42,6619.42,6619.42,6619.42,14742,465,2578,
2006-02-13_09:33,6622.03,6622.03,6622.03,6622.03,15390,456,3156,
2006-02-13_09:34,6623.07,6623.07,6623.07,6623.07,17060,470,2779,
2006-02-13_09:35,6620.53,6620.53,6620.53,6620.53,10018,245,1959,
2006-02-13_09:36,6618.41,6618.41,6618.41,6618.41,15395,419,2796,
2006-02-13_09:37,6616.67,6616.67,6616.67,6616.67,11350,299,2256,
2006-02-13_09:38,6614.60,6614.60,6614.60,6614.60,12645,340,2442,
2006-02-13_09:39,6614.05,6614.05,6614.05,6614.05,14147,401,2415,
2006-02-13_09:40,6610.34,6610.34,6610.34,6610.34,11451,283,1955,
2006-02-13_09:41,6609.74,6609.74,6609.74,6609.74,12880,341,2539,
2006-02-13_09:42,6609.83,6609.83,6609.83,6609.83,10316,282,1808,
2006-02-13_09:43,6610.11,6610.11,6610.11,6610.11,14354,356,2329,
2006-02-13_09:44,6609.43,6609.43,6609.43,6609.43,9791,217,1756,
2006-02-13_09:45,6609.39,6609.39,6609.39,6609.39,8067,208,1516,
2006-02-13_09:46,6610.85,6610.85,6610.85,6610.85,10291,281,2224,
2006-02-13_09:47,6609.95,6609.95,6609.95,6609.95,8283,212,1527,
2006-02-13_09:48,6610.62,6610.62,6610.62,6610.62,10896,319,2129,
2006-02-13_09:49,6613.50,6613.50,6613.50,6613.50,9034,361,1707,
2006-02-13_09:50,6614.28,6614.28,6614.28,6614.28,9019,354,1854,
2006-02-13_09:51,6615.94,6615.94,6615.94,6615.94,12741,433,2419,
2006-02-13_09:52,6615.60,6615.60,6615.60,6615.60,9066,270,1589,
2006-02-13_09:53,6615.64,6615.64,6615.64,6615.64,11920,297,2047,
2006-02-13_09:54,6615.33,6615.33,6615.33,6615.33,8160,246,1601,
2006-02-13_09:55,6614.29,6614.29,6614.29,6614.29,8927,198,1485,
2006-02-13_09:56,6615.55,6615.55,6615.55,6615.55,8529,258,1731,
2006-02-13_09:57,6614.42,6614.42,6614.42,6614.42,6463,154,1263,
2006-02-13_09:58,6612.78,6612.78,6612.78,6612.78,8468,253,1884,
2006-02-13_09:59,6611.89,6611.89,6611.89,6611.89,9389,245,1503,
2006-02-13_10:00,6611.06,6611.06,6611.06,6611.06,7867,188,1400,
2006-02-13_10:01,6608.97,6608.97,6608.97,6608.97,8991,195,1699,
2006-02-13_10:02,6608.16,6608.16,6608.16,6608.16,7107,147,1368,
2006-02-13_10:03,6607.61,6607.61,6607.61,6607.61,9039,232,1867,
2006-02-13_10:04,6604.40,6604.40,6604.40,6604.40,8072,213,1606,
2006-02-13_10:05,6604.38,6604.38,6604.38,6604.38,9562,251,1695,
2006-02-13_10:06,6599.45,6599.45,6599.45,6599.45,14156,418,2455,
2006-02-13_10:07,6599.23,6599.23,6599.23,6599.23,8298,203,1581,
2006-02-13_10:08,6596.23,6596.23,6596.23,6596.23,10905,301,2167,
2006-02-13_10:09,6596.03,6596.03,6596.03,6596.03,9096,221,1589,
2006-02-13_10:10,6595.66,6595.66,6595.66,6595.66,9832,246,1731,
2006-02-13_10:11,6597.27,6597.27,6597.27,6597.27,11317,277,2189,
2006-02-13_10:12,6595.28,6595.28,6595.28,6595.28,7861,175,1409,
2006-02-13_10:13,6597.54,6597.54,6597.54,6597.54,10122,239,1807,
2006-02-13_10:14,6596.46,6596.46,6596.46,6596.46,7003,179,1531,
2006-02-13_10:15,6596.05,6596.05,6596.05,6596.05,7121,205,1294,
2006-02-13_10:16,6595.84,6595.84,6595.84,6595.84,9123,278,1721,
2006-02-13_10:17,6594.48,6594.48,6594.48,6594.48,6528,173,1185,
2006-02-13_10:18,6593.61,6593.61,6593.61,6593.61,8468,313,1695,
2006-02-13_10:19,6591.37,6591.37,6591.37,6591.37,6718,262,1434,
2006-02-13_10:20,6587.36,6587.36,6587.36,6587.36,6798,279,1579,
2006-02-13_10:21,6587.75,6587.75,6587.75,6587.75,9836,349,1960,
2006-02-13_10:22,6588.11,6588.11,6588.11,6588.11,7458,230,1571,
2006-02-13_10:23,6588.92,6588.92,6588.92,6588.92,8109,274,1731,
2006-02-13_10:24,6589.37,6589.37,6589.37,6589.37,6862,162,1347,
2006-02-13_10:25,6590.96,6590.96,6590.96,6590.96,6143,146,1174,
2006-02-13_10:26,6590.45,6590.45,6590.45,6590.45,8043,217,1581,
2006-02-13_10:27,6590.19,6590.19,6590.19,6590.19,7251,169,1176,
2006-02-13_10:28,6588.18,6588.18,6588.18,6588.18,7837,203,1650,
2006-02-13_10:29,6588.26,6588.26,6588.26,6588.26,7275,190,1264,
2006-02-13_10:30,6587.19,6587.19,6587.19,6587.19,8119,202,1230,
2006-02-13_10:31,6589.26,6589.26,6589.26,6589.26,8634,222,1529,
2006-02-13_10:32,6588.86,6588.86,6588.86,6588.86,5322,134,939,
2006-02-13_10:33,6589.70,6589.70,6589.70,6589.70,7846,217,1462,
2006-02-13_10:34,6591.50,6591.50,6591.50,6591.50,6969,207,1197,
2006-02-13_10:35,6593.05,6593.05,6593.05,6593.05,5424,182,1084,
2006-02-13_10:36,6593.84,6593.84,6593.84,6593.84,9000,335,1645,
2006-02-13_10:37,6593.34,6593.34,6593.34,6593.34,6698,196,1243,
2006-02-13_10:38,6595.38,6595.38,6595.38,6595.38,8140,289,1436,
2006-02-13_10:39,6596.49,6596.49,6596.49,6596.49,5580,196,1273,
2006-02-13_10:40,6595.38,6595.38,6595.38,6595.38,6245,183,1202,
2006-02-13_10:41,6597.23,6597.23,6597.23,6597.23,9625,290,1671,
2006-02-13_10:42,6597.51,6597.51,6597.51,6597.51,5686,143,1028,
2006-02-13_10:43,6595.99,6595.99,6595.99,6595.99,8806,240,1590,
2006-02-13_10:44,6595.97,6595.97,6595.97,6595.97,6360,165,1206,
2006-02-13_10:45,6594.83,6594.83,6594.83,6594.83,7170,216,1213,
2006-02-13_10:46,6595.32,6595.32,6595.32,6595.32,8259,195,1516,
2006-02-13_10:47,6593.91,6593.91,6593.91,6593.91,4867,126,991,
2006-02-13_10:48,6594.07,6594.07,6594.07,6594.07,5342,145,1162,
2006-02-13_10:49,6592.38,6592.38,6592.38,6592.38,6492,157,1089,
2006-02-13_10:50,6592.28,6592.28,6592.28,6592.28,5724,156,1156,
2006-02-13_10:51,6590.90,6590.90,6590.90,6590.90,6565,171,1448,
2006-02-13_10:52,6590.94,6590.94,6590.94,6590.94,5407,142,1071,
2006-02-13_10:53,6591.07,6591.07,6591.07,6591.07,7803,219,1389,
2006-02-13_10:54,6591.82,6591.82,6591.82,6591.82,6683,180,1161,
2006-02-13_10:55,6591.35,6591.35,6591.35,6591.35,5780,130,936,
2006-02-13_10:56,6590.63,6590.63,6590.63,6590.63,8754,241,1333,
2006-02-13_10:57,6591.31,6591.31,6591.31,6591.31,5346,138,990,
2006-02-13_10:58,6592.38,6592.38,6592.38,6592.38,5954,140,1144,
2006-02-13_10:59,6592.07,6592.07,6592.07,6592.07,5944,152,1027,
2006-02-13_11:00,6592.68,6592.68,6592.68,6592.68,8490,207,1265,
2006-02-13_11:01,6593.91,6593.91,6593.91,6593.91,7016,152,1427,
2006-02-13_11:02,6591.96,6591.96,6591.96,6591.96,7834,154,1296,
2006-02-13_11:03,6593.45,6593.45,6593.45,6593.45,6296,173,1259,
2006-02-13_11:04,6594.29,6594.29,6594.29,6594.29,6759,136,1167,
2006-02-13_11:05,6594.40,6594.40,6594.40,6594.40,6656,204,1303,
2006-02-13_11:06,6593.51,6593.51,6593.51,6593.51,8027,246,1608,
2006-02-13_11:07,6594.68,6594.68,6594.68,6594.68,7137,234,1388,
2006-02-13_11:08,6596.04,6596.04,6596.04,6596.04,8798,218,1646,
2006-02-13_11:09,6596.76,6596.76,6596.76,6596.76,7501,203,1411,
2006-02-13_11:10,6598.19,6598.19,6598.19,6598.19,7442,195,1463,
2006-02-13_11:11,6598.48,6598.48,6598.48,6598.48,8989,276,1762,
2006-02-13_11:12,6596.82,6596.82,6596.82,6596.82,7954,219,1360,
2006-02-13_11:13,6600.51,6600.51,6600.51,6600.51,9201,235,1899,
2006-02-13_11:14,6598.22,6598.22,6598.22,6598.22,8550,241,1520,
2006-02-13_11:15,6601.99,6601.99,6601.99,6601.99,6626,161,1268,
2006-02-13_11:16,6602.68,6602.68,6602.68,6602.68,8172,193,1506,
2006-02-13_11:17,6603.98,6603.98,6603.98,6603.98,7479,146,1247,
2006-02-13_11:18,6601.41,6601.41,6601.41,6601.41,8612,225,1706,
2006-02-13_11:19,6601.70,6601.70,6601.70,6601.70,6791,168,1367,
2006-02-13_11:20,6601.96,6601.96,6601.96,6601.96,6544,149,1245,
2006-02-13_11:21,6602.13,6602.13,6602.13,6602.13,8792,266,1733,
2006-02-13_11:22,6602.25,6602.25,6602.25,6602.25,5956,160,1076,
2006-02-13_11:23,6602.04,6602.04,6602.04,6602.04,6919,176,1386,
2006-02-13_11:24,6602.42,6602.42,6602.42,6602.42,5346,133,1024,
2006-02-13_11:25,6601.31,6601.31,6601.31,6601.31,5231,145,1058,
2006-02-13_11:26,6601.91,6601.91,6601.91,6601.91,6514,169,1315,
2006-02-13_11:27,6600.98,6600.98,6600.98,6600.98,5403,157,933,
2006-02-13_11:28,6598.67,6598.67,6598.67,6598.67,7069,204,1396,
2006-02-13_11:29,6599.10,6599.10,6599.10,6599.10,7408,226,1192,
2006-02-13_11:30,6600.33,6600.33,6600.33,6600.33,5526,142,1119,
2006-02-13_11:31,6600.01,6600.01,6600.01,6600.01,10444,272,1446,
2006-02-13_11:32,6597.77,6597.77,6597.77,6597.77,10702,275,1538,
2006-02-13_11:33,6596.46,6596.46,6596.46,6596.46,7758,180,1486,
2006-02-13_11:34,6596.71,6596.71,6596.71,6596.71,5997,153,1186,
2006-02-13_11:35,6593.53,6593.53,6593.53,6593.53,6645,175,1244,
2006-02-13_11:36,6590.70,6590.70,6590.70,6590.70,8802,255,1859,
2006-02-13_11:37,6589.75,6589.75,6589.75,6589.75,9315,233,1644,
2006-02-13_11:38,6587.71,6587.71,6587.71,6587.71,15437,388,2546,
2006-02-13_11:39,6583.88,6583.88,6583.88,6583.88,10305,297,1960,
2006-02-13_11:40,6583.02,6583.02,6583.02,6583.02,11134,282,2213,
2006-02-13_11:41,6578.95,6578.95,6578.95,6578.95,14287,391,2884,
2006-02-13_11:42,6575.53,6575.53,6575.53,6575.53,10642,263,2172,
2006-02-13_11:43,6577.27,6577.27,6577.27,6577.27,12480,312,2269,
2006-02-13_11:44,6579.09,6579.09,6579.09,6579.09,8405,233,1562,
2006-02-13_11:45,6577.32,6577.32,6577.32,6577.32,8044,245,1536,
2006-02-13_11:46,6578.02,6578.02,6578.02,6578.02,8631,198,1637,
2006-02-13_11:47,6579.25,6579.25,6579.25,6579.25,6086,146,1039,
2006-02-13_11:48,6579.89,6579.89,6579.89,6579.89,8451,244,1540,
2006-02-13_11:49,6579.91,6579.91,6579.91,6579.91,5145,131,1013,
2006-02-13_11:50,6579.58,6579.58,6579.58,6579.58,4786,108,871,
2006-02-13_11:51,6581.17,6581.17,6581.17,6581.17,7003,190,1362,
2006-02-13_11:52,6580.15,6580.15,6580.15,6580.15,4865,122,985,
2006-02-13_11:53,6580.62,6580.62,6580.62,6580.62,5857,169,1145,
2006-02-13_11:54,6582.06,6582.06,6582.06,6582.06,4578,125,898,
2006-02-13_11:55,6580.62,6580.62,6580.62,6580.62,5051,196,1032,
2006-02-13_11:56,6577.76,6577.76,6577.76,6577.76,7792,242,1493,
2006-02-13_11:57,6575.42,6575.42,6575.42,6575.42,5724,157,1153,
2006-02-13_11:58,6575.27,6575.27,6575.27,6575.27,8672,222,1819,
2006-02-13_11:59,6571.94,6571.94,6571.94,6571.94,9750,299,2213,
2006-02-13_12:00,6570.46,6570.46,6570.46,6570.46,9487,228,1898,
2006-02-13_12:01,6567.49,6567.49,6567.49,6567.49,13391,373,2524,
2006-02-13_12:02,6567.35,6567.35,6567.35,6567.35,10852,248,1626,
2006-02-13_12:03,6565.58,6565.58,6565.58,6565.58,11596,292,2209,
2006-02-13_12:04,6566.76,6566.76,6566.76,6566.76,8184,200,1540,
2006-02-13_12:05,6566.63,6566.63,6566.63,6566.63,10179,296,1861,
2006-02-13_12:06,6568.41,6568.41,6568.41,6568.41,7950,217,1603,
2006-02-13_12:07,6567.10,6567.10,6567.10,6567.10,7740,172,1334,
2006-02-13_12:08,6567.54,6567.54,6567.54,6567.54,6926,198,1450,
2006-02-13_12:09,6569.53,6569.53,6569.53,6569.53,6419,162,1032,
2006-02-13_12:10,6571.34,6571.34,6571.34,6571.34,4505,112,984,
2006-02-13_12:11,6572.71,6572.71,6572.71,6572.71,5966,179,1182,
2006-02-13_12:12,6572.38,6572.38,6572.38,6572.38,6022,134,1032,
2006-02-13_12:13,6573.09,6573.09,6573.09,6573.09,7310,216,1323,
2006-02-13_12:14,6574.15,6574.15,6574.15,6574.15,7917,188,868,
2006-02-13_12:15,6574.30,6574.30,6574.30,6574.30,5172,129,1012,
2006-02-13_12:16,6574.90,6574.90,6574.90,6574.90,6186,172,1169,
2006-02-13_12:17,6574.20,6574.20,6574.20,6574.20,5060,117,834,
2006-02-13_12:18,6575.66,6575.66,6575.66,6575.66,6859,154,1188,
2006-02-13_12:19,6576.97,6576.97,6576.97,6576.97,8051,183,965,
2006-02-13_12:20,6574.96,6574.96,6574.96,6574.96,6723,169,1090,
2006-02-13_12:21,6576.76,6576.76,6576.76,6576.76,8157,210,1389,
2006-02-13_12:22,6576.63,6576.63,6576.63,6576.63,5045,112,959,
2006-02-13_12:23,6576.86,6576.86,6576.86,6576.86,8041,207,1248,
2006-02-13_12:24,6574.90,6574.90,6574.90,6574.90,5675,146,1199,
2006-02-13_12:25,6569.41,6569.41,6569.41,6569.41,6581,214,1390,
2006-02-13_12:26,6567.23,6567.23,6567.23,6567.23,9162,290,1762,
2006-02-13_12:27,6566.20,6566.20,6566.20,6566.20,5819,162,1259,
2006-02-13_12:28,6566.68,6566.68,6566.68,6566.68,10324,290,2012,
2006-02-13_12:29,6565.17,6565.17,6565.17,6565.17,6814,171,1342,
2006-02-13_12:30,6564.82,6564.82,6564.82,6564.82,9016,268,1613,
2006-02-13_12:31,6562.36,6562.36,6562.36,6562.36,10442,436,2130,
2006-02-13_12:32,6561.14,6561.14,6561.14,6561.14,10410,304,1880,
2006-02-13_12:33,6559.16,6559.16,6559.16,6559.16,10445,321,2072,
2006-02-13_12:34,6557.76,6557.76,6557.76,6557.76,8377,215,1792,
2006-02-13_12:35,6558.36,6558.36,6558.36,6558.36,9020,273,1769,
2006-02-13_12:36,6560.42,6560.42,6560.42,6560.42,11650,290,2119,
2006-02-13_12:37,6558.83,6558.83,6558.83,6558.83,7501,172,1439,
2006-02-13_12:38,6560.88,6560.88,6560.88,6560.88,9242,236,1822,
2006-02-13_12:39,6560.64,6560.64,6560.64,6560.64,6004,154,1280,
2006-02-13_12:40,6562.24,6562.24,6562.24,6562.24,6285,156,1240,
2006-02-13_12:41,6560.81,6560.81,6560.81,6560.81,8282,218,1554,
2006-02-13_12:42,6563.14,6563.14,6563.14,6563.14,9228,234,1104,
2006-02-13_12:43,6561.39,6561.39,6561.39,6561.39,7896,213,1482,
2006-02-13_12:44,6561.33,6561.33,6561.33,6561.33,7897,205,1279,
2006-02-13_12:45,6563.00,6563.00,6563.00,6563.00,6543,201,1263,
2006-02-13_12:46,6564.52,6564.52,6564.52,6564.52,9042,236,1376,
2006-02-13_12:47,6563.70,6563.70,6563.70,6563.70,6256,155,1156,
2006-02-13_12:48,6564.39,6564.39,6564.39,6564.39,9124,227,1681,
2006-02-13_12:49,6565.19,6565.19,6565.19,6565.19,6913,173,1213,
2006-02-13_12:50,6565.10,6565.10,6565.10,6565.10,5644,143,1184,
2006-02-13_12:51,6567.30,6567.30,6567.30,6567.30,8601,229,1535,
2006-02-13_12:52,6568.41,6568.41,6568.41,6568.41,7508,214,1328,
2006-02-13_12:53,6570.40,6570.40,6570.40,6570.40,7875,310,1701,
2006-02-13_12:54,6572.39,6572.39,6572.39,6572.39,6595,175,1213,
2006-02-13_12:55,6571.84,6571.84,6571.84,6571.84,7637,210,1403,
2006-02-13_12:56,6572.50,6572.50,6572.50,6572.50,9779,269,1604,
2006-02-13_12:57,6572.02,6572.02,6572.02,6572.02,7834,176,1176,
2006-02-13_12:58,6571.09,6571.09,6571.09,6571.09,7777,220,1551,
2006-02-13_12:59,6572.01,6572.01,6572.01,6572.01,6259,157,1245,
2006-02-13_13:00,6569.45,6569.45,6569.45,6569.45,6791,169,1384,
2006-02-13_13:01,6570.64,6570.64,6570.64,6570.64,8344,204,1511,
2006-02-13_13:02,6570.63,6570.63,6570.63,6570.63,6578,164,1252,
2006-02-13_13:03,6570.26,6570.26,6570.26,6570.26,8005,205,1478,
2006-02-13_13:04,6570.34,6570.34,6570.34,6570.34,8074,212,1363,
2006-02-13_13:05,6570.75,6570.75,6570.75,6570.75,8163,217,1516,
2006-02-13_13:06,6570.91,6570.91,6570.91,6570.91,9520,252,1720,
2006-02-13_13:07,6568.95,6568.95,6568.95,6568.95,7553,176,1303,
2006-02-13_13:08,6570.02,6570.02,6570.02,6570.02,9794,291,1939,
2006-02-13_13:09,6570.34,6570.34,6570.34,6570.34,9283,247,1749,
2006-02-13_13:10,6567.73,6567.73,6567.73,6567.73,8658,246,1637,
2006-02-13_13:11,6568.43,6568.43,6568.43,6568.43,9227,272,1887,
2006-02-13_13:12,6566.83,6566.83,6566.83,6566.83,7495,201,1554,
2006-02-13_13:13,6566.71,6566.71,6566.71,6566.71,10167,292,2205,
2006-02-13_13:14,6563.93,6563.93,6563.93,6563.93,9160,264,1799,
2006-02-13_13:15,6564.86,6564.86,6564.86,6564.86,9723,252,1864,
2006-02-13_13:16,6563.43,6563.43,6563.43,6563.43,14833,350,2669,
2006-02-13_13:17,6563.23,6563.23,6563.23,6563.23,9022,230,1919,
2006-02-13_13:18,6560.26,6560.26,6560.26,6560.26,16029,377,2954,
2006-02-13_13:19,6561.48,6561.48,6561.48,6561.48,14241,336,2630,
2006-02-13_13:20,6561.85,6561.85,6561.85,6561.85,16892,459,2738,
2006-02-13_13:21,6561.62,6561.62,6561.62,6561.62,16858,482,3160,
2006-02-13_13:22,6561.58,6561.58,6561.58,6561.58,16429,419,2758,
2006-02-13_13:23,6561.69,6561.69,6561.69,6561.69,15226,396,3159,
2006-02-13_13:24,6562.10,6562.10,6562.10,6562.10,38914,990,5700,
2006-02-13_13:25,6563.57,6563.57,6563.57,6563.57,17934,464,3325,
2006-02-13_13:26,6563.34,6563.34,6563.34,6563.34,0,0,0,
2006-02-13_13:27,6563.34,6563.34,6563.34,6563.34,0,0,0,
2006-02-13_13:28,6563.34,6563.34,6563.34,6563.34,0,0,0,
2006-02-13_13:29,6563.34,6563.34,6563.34,6563.34,0,0,0,
2006-02-13_13:30,6562.29,6562.29,6562.29,6562.29,142467,4059,25246,
2006-02-14_09:01,6553.28,6553.28,6553.28,6553.28,88999,2556,15749,
2006-02-14_09:02,6556.41,6556.41,6556.41,6556.41,21779,573,3524,
2006-02-14_09:03,6555.08,6555.08,6555.08,6555.08,22735,724,4756,
2006-02-14_09:04,6554.40,6554.40,6554.40,6554.40,20754,698,4342,
2006-02-14_09:05,6554.99,6554.99,6554.99,6554.99,18193,574,3875,
2006-02-14_09:06,6557.69,6557.69,6557.69,6557.69,21759,622,4626,
2006-02-14_09:07,6556.53,6556.53,6556.53,6556.53,14589,418,3057,
2006-02-14_09:08,6555.14,6555.14,6555.14,6555.14,18069,646,3879,
2006-02-14_09:09,6552.26,6552.26,6552.26,6552.26,15964,478,3651,
2006-02-14_09:10,6549.59,6549.59,6549.59,6549.59,15593,398,2952,
2006-02-14_09:11,6543.18,6543.18,6543.18,6543.18,18962,543,4145,
2006-02-14_09:12,6541.17,6541.17,6541.17,6541.17,16090,490,3253,
2006-02-14_09:13,6540.71,6540.71,6540.71,6540.71,20226,617,4145,
2006-02-14_09:14,6541.84,6541.84,6541.84,6541.84,15645,469,3268,
2006-02-14_09:15,6542.49,6542.49,6542.49,6542.49,12543,375,2747,
2006-02-14_09:16,6543.62,6543.62,6543.62,6543.62,15240,482,3365,
2006-02-14_09:17,6543.56,6543.56,6543.56,6543.56,11494,320,2371,
2006-02-14_09:18,6543.16,6543.16,6543.16,6543.16,13971,438,3038,
2006-02-14_09:19,6544.18,6544.18,6544.18,6544.18,13354,318,2478,
2006-02-14_09:20,6545.00,6545.00,6545.00,6545.00,14983,332,2498,
2006-02-14_09:21,6542.79,6542.79,6542.79,6542.79,18697,501,3471,
2006-02-14_09:22,6542.11,6542.11,6542.11,6542.11,11195,366,2394,
2006-02-14_09:23,6543.21,6543.21,6543.21,6543.21,15291,567,3081,
2006-02-14_09:24,6545.22,6545.22,6545.22,6545.22,13255,519,2878,
2006-02-14_09:25,6546.98,6546.98,6546.98,6546.98,12479,436,2863,
2006-02-14_09:26,6551.87,6551.87,6551.87,6551.87,14500,535,3480,
2006-02-14_09:27,6550.73,6550.73,6550.73,6550.73,11554,369,2494,
2006-02-14_09:28,6550.93,6550.93,6550.93,6550.93,12920,376,2882,
2006-02-14_09:29,6551.67,6551.67,6551.67,6551.67,11431,359,2613,
2006-02-14_09:30,6550.83,6550.83,6550.83,6550.83,10483,326,2384,
2006-02-14_09:31,6551.54,6551.54,6551.54,6551.54,14510,478,3214,
2006-02-14_09:32,6551.53,6551.53,6551.53,6551.53,13515,379,2580,
2006-02-14_09:33,6551.42,6551.42,6551.42,6551.42,14983,457,3111,
2006-02-14_09:34,6552.11,6552.11,6552.11,6552.11,11978,409,2684,
2006-02-14_09:35,6553.15,6553.15,6553.15,6553.15,9622,251,2093,
2006-02-14_09:36,6554.78,6554.78,6554.78,6554.78,12392,364,2678,
2006-02-14_09:37,6557.52,6557.52,6557.52,6557.52,9251,254,2079,
2006-02-14_09:38,6559.97,6559.97,6559.97,6559.97,15114,501,3112,
2006-02-14_09:39,6561.61,6561.61,6561.61,6561.61,13575,432,2883,
2006-02-14_09:40,6565.64,6565.64,6565.64,6565.64,15509,517,3038,
2006-02-14_09:41,6567.70,6567.70,6567.70,6567.70,17865,732,4346,
2006-02-14_09:42,6571.55,6571.55,6571.55,6571.55,16484,600,3490,
2006-02-14_09:43,6572.39,6572.39,6572.39,6572.39,22322,807,4792,
2006-02-14_09:44,6576.94,6576.94,6576.94,6576.94,17923,732,3995,
2006-02-14_09:45,6576.90,6576.90,6576.90,6576.90,17200,625,3704,
2006-02-14_09:46,6574.77,6574.77,6574.77,6574.77,21310,823,4740,
2006-02-14_09:47,6574.54,6574.54,6574.54,6574.54,14367,455,2997,
2006-02-14_09:48,6571.30,6571.30,6571.30,6571.30,16190,472,3478,
2006-02-14_09:49,6570.29,6570.29,6570.29,6570.29,12391,323,2615,
2006-02-14_09:50,6570.11,6570.11,6570.11,6570.11,12343,348,2416,
2006-02-14_09:51,6569.14,6569.14,6569.14,6569.14,12634,358,2709,
2006-02-14_09:52,6567.29,6567.29,6567.29,6567.29,11441,270,1984,
2006-02-14_09:53,6566.79,6566.79,6566.79,6566.79,12082,335,2371,
2006-02-14_09:54,6567.10,6567.10,6567.10,6567.10,10844,293,2056,
2006-02-14_09:55,6569.28,6569.28,6569.28,6569.28,9812,292,1840,
2006-02-14_09:56,6571.56,6571.56,6571.56,6571.56,12062,402,2302,
2006-02-14_09:57,6572.91,6572.91,6572.91,6572.91,7552,215,1524,
2006-02-14_09:58,6572.21,6572.21,6572.21,6572.21,9835,293,1986,
2006-02-14_09:59,6574.48,6574.48,6574.48,6574.48,9289,280,1892,
2006-02-14_10:00,6573.12,6573.12,6573.12,6573.12,8958,302,1867,
2006-02-14_10:01,6574.14,6574.14,6574.14,6574.14,11755,507,2473,
2006-02-14_10:02,6574.83,6574.83,6574.83,6574.83,9502,325,1958,
2006-02-14_10:03,6575.59,6575.59,6575.59,6575.59,13485,547,2659,
2006-02-14_10:04,6576.30,6576.30,6576.30,6576.30,9624,340,2032,
2006-02-14_10:05,6576.51,6576.51,6576.51,6576.51,10830,336,2064,
2006-02-14_10:06,6574.51,6574.51,6574.51,6574.51,12383,331,2392,
2006-02-14_10:07,6573.65,6573.65,6573.65,6573.65,7263,193,1410,
2006-02-14_10:08,6573.13,6573.13,6573.13,6573.13,8357,285,1867,
2006-02-14_10:09,6572.88,6572.88,6572.88,6572.88,7518,393,1908,
2006-02-14_10:10,6572.83,6572.83,6572.83,6572.83,6951,212,1479,
2006-02-14_10:11,6569.26,6569.26,6569.26,6569.26,10747,331,2056,
2006-02-14_10:12,6568.13,6568.13,6568.13,6568.13,6459,158,1323,
2006-02-14_10:13,6566.28,6566.28,6566.28,6566.28,10267,279,2023,
2006-02-14_10:14,6565.54,6565.54,6565.54,6565.54,7870,203,1625,
2006-02-14_10:15,6564.67,6564.67,6564.67,6564.67,11071,297,1885,
2006-02-14_10:16,6564.90,6564.90,6564.90,6564.90,12712,330,2308,
2006-02-14_10:17,6562.89,6562.89,6562.89,6562.89,6699,156,1336,
2006-02-14_10:18,6561.73,6561.73,6561.73,6561.73,9155,264,1818,
2006-02-14_10:19,6559.97,6559.97,6559.97,6559.97,7791,235,1560,
2006-02-14_10:20,6558.44,6558.44,6558.44,6558.44,7428,248,1573,
2006-02-14_10:21,6557.91,6557.91,6557.91,6557.91,9123,270,1855,
2006-02-14_10:22,6555.90,6555.90,6555.90,6555.90,7678,160,1340,
2006-02-14_10:23,6554.26,6554.26,6554.26,6554.26,9336,265,1797,
2006-02-14_10:24,6555.00,6555.00,6555.00,6555.00,7231,188,1457,
2006-02-14_10:25,6554.56,6554.56,6554.56,6554.56,7169,199,1309,
2006-02-14_10:26,6554.54,6554.54,6554.54,6554.54,8803,238,1689,
2006-02-14_10:27,6555.52,6555.52,6555.52,6555.52,6233,173,1097,
2006-02-14_10:28,6554.86,6554.86,6554.86,6554.86,7616,187,1559,
2006-02-14_10:29,6557.18,6557.18,6557.18,6557.18,6015,156,1154,
2006-02-14_10:30,6556.64,6556.64,6556.64,6556.64,5790,161,1156,
2006-02-14_10:31,6554.93,6554.93,6554.93,6554.93,7113,188,1426,
2006-02-14_10:32,6557.40,6557.40,6557.40,6557.40,5567,122,957,
2006-02-14_10:33,6559.13,6559.13,6559.13,6559.13,6117,138,1202,
2006-02-14_10:34,6558.77,6558.77,6558.77,6558.77,5268,130,875,
2006-02-14_10:35,6561.24,6561.24,6561.24,6561.24,4464,130,964,
2006-02-14_10:36,6562.09,6562.09,6562.09,6562.09,7072,210,1369,
2006-02-14_10:37,6561.76,6561.76,6561.76,6561.76,4697,129,926,
2006-02-14_10:38,6562.77,6562.77,6562.77,6562.77,5961,168,1141,
2006-02-14_10:39,6563.25,6563.25,6563.25,6563.25,5145,142,1076,
2006-02-14_10:40,6564.48,6564.48,6564.48,6564.48,5782,143,1154,
2006-02-14_10:41,6564.41,6564.41,6564.41,6564.41,7236,232,1480,
2006-02-14_10:42,6565.63,6565.63,6565.63,6565.63,6916,197,1222,
2006-02-14_10:43,6566.51,6566.51,6566.51,6566.51,7824,248,1439,
2006-02-14_10:44,6567.43,6567.43,6567.43,6567.43,5015,145,1085,
2006-02-14_10:45,6567.28,6567.28,6567.28,6567.28,4294,104,901,
2006-02-14_10:46,6568.03,6568.03,6568.03,6568.03,6249,175,1177,
2006-02-14_10:47,6568.57,6568.57,6568.57,6568.57,4892,124,931,
2006-02-14_10:48,6568.39,6568.39,6568.39,6568.39,9199,234,1149,
2006-02-14_10:49,6567.47,6567.47,6567.47,6567.47,7896,203,1089,
2006-02-14_10:50,6568.02,6568.02,6568.02,6568.02,10660,265,1460,
2006-02-14_10:51,6567.62,6567.62,6567.62,6567.62,9792,323,1715,
2006-02-14_10:52,6568.45,6568.45,6568.45,6568.45,6628,160,1323,
2006-02-14_10:53,6569.29,6569.29,6569.29,6569.29,10646,270,1862,
2006-02-14_10:54,6569.41,6569.41,6569.41,6569.41,7995,217,1301,
2006-02-14_10:55,6568.85,6568.85,6568.85,6568.85,6441,161,1219,
2006-02-14_10:56,6568.80,6568.80,6568.80,6568.80,9180,224,1373,
2006-02-14_10:57,6569.60,6569.60,6569.60,6569.60,8828,199,1197,
2006-02-14_10:58,6569.42,6569.42,6569.42,6569.42,9293,256,1731,
2006-02-14_10:59,6570.38,6570.38,6570.38,6570.38,7033,183,979,
2006-02-14_11:00,6570.42,6570.42,6570.42,6570.42,6106,135,1026,
2006-02-14_11:01,6567.63,6567.63,6567.63,6567.63,6637,167,1265,
2006-02-14_11:02,6570.18,6570.18,6570.18,6570.18,4713,123,922,
2006-02-14_11:03,6567.45,6567.45,6567.45,6567.45,7732,201,1318,
2006-02-14_11:04,6566.88,6566.88,6566.88,6566.88,10315,287,1188,
2006-02-14_11:05,6567.77,6567.77,6567.77,6567.77,7827,218,1163,
2006-02-14_11:06,6567.97,6567.97,6567.97,6567.97,7457,188,1314,
2006-02-14_11:07,6567.14,6567.14,6567.14,6567.14,6001,148,784,
2006-02-14_11:08,6567.66,6567.66,6567.66,6567.66,5826,133,1053,
2006-02-14_11:09,6565.35,6565.35,6565.35,6565.35,10000,300,1044,
2006-02-14_11:10,6566.47,6566.47,6566.47,6566.47,5301,154,970,
2006-02-14_11:11,6564.43,6564.43,6564.43,6564.43,10136,243,1334,
2006-02-14_11:12,6562.93,6562.93,6562.93,6562.93,8659,213,1166,
2006-02-14_11:13,6564.73,6564.73,6564.73,6564.73,13364,377,1751,
2006-02-14_11:14,6563.16,6563.16,6563.16,6563.16,11799,287,1224,
2006-02-14_11:15,6564.17,6564.17,6564.17,6564.17,6818,181,1037,
2006-02-14_11:16,6564.24,6564.24,6564.24,6564.24,5586,142,1069,
2006-02-14_11:17,6564.26,6564.26,6564.26,6564.26,4590,105,861,
2006-02-14_11:18,6564.75,6564.75,6564.75,6564.75,5761,136,1073,
2006-02-14_11:19,6564.00,6564.00,6564.00,6564.00,5611,130,983,
2006-02-14_11:20,6563.91,6563.91,6563.91,6563.91,6318,207,1170,
2006-02-14_11:21,6563.26,6563.26,6563.26,6563.26,8406,226,1474,
2006-02-14_11:22,6562.94,6562.94,6562.94,6562.94,6921,177,1096,
2006-02-14_11:23,6563.70,6563.70,6563.70,6563.70,8286,181,1392,
2006-02-14_11:24,6562.41,6562.41,6562.41,6562.41,5987,140,1142,
2006-02-14_11:25,6562.91,6562.91,6562.91,6562.91,4055,111,872,
2006-02-14_11:26,6564.17,6564.17,6564.17,6564.17,5697,135,1092,
2006-02-14_11:27,6564.13,6564.13,6564.13,6564.13,5916,120,917,
2006-02-14_11:28,6562.51,6562.51,6562.51,6562.51,6657,161,1318,
2006-02-14_11:29,6563.66,6563.66,6563.66,6563.66,4303,101,832,
2006-02-14_11:30,6563.17,6563.17,6563.17,6563.17,4923,113,849,
2006-02-14_11:31,6563.34,6563.34,6563.34,6563.34,5285,153,1091,
2006-02-14_11:32,6565.05,6565.05,6565.05,6565.05,4757,117,852,
2006-02-14_11:33,6564.49,6564.49,6564.49,6564.49,7071,218,1245,
2006-02-14_11:34,6563.88,6563.88,6563.88,6563.88,14550,445,1050,
2006-02-14_11:35,6566.13,6566.13,6566.13,6566.13,5606,224,1161,
2006-02-14_11:36,6565.89,6565.89,6565.89,6565.89,7164,377,1485,
2006-02-14_11:37,6569.13,6569.13,6569.13,6569.13,5998,181,1128,
2006-02-14_11:38,6568.71,6568.71,6568.71,6568.71,6685,211,1373,
2006-02-14_11:39,6569.86,6569.86,6569.86,6569.86,5689,182,1150,
2006-02-14_11:40,6571.73,6571.73,6571.73,6571.73,7386,250,1365,
2006-02-14_11:41,6572.65,6572.65,6572.65,6572.65,8263,403,1742,
2006-02-14_11:42,6574.16,6574.16,6574.16,6574.16,6824,344,1623,
2006-02-14_11:43,6577.11,6577.11,6577.11,6577.11,9650,429,2219,
2006-02-14_11:44,6577.12,6577.12,6577.12,6577.12,7927,289,1608,
2006-02-14_11:45,6578.51,6578.51,6578.51,6578.51,10337,279,1750,
2006-02-14_11:46,6579.05,6579.05,6579.05,6579.05,10072,291,2139,
2006-02-14_11:47,6580.77,6580.77,6580.77,6580.77,7608,237,1548,
2006-02-14_11:48,6580.35,6580.35,6580.35,6580.35,10452,356,2151,
2006-02-14_11:49,6579.86,6579.86,6579.86,6579.86,7910,256,1619,
2006-02-14_11:50,6578.13,6578.13,6578.13,6578.13,6924,224,1353,
2006-02-14_11:51,6578.01,6578.01,6578.01,6578.01,8223,311,1582,
2006-02-14_11:52,6577.58,6577.58,6577.58,6577.58,5788,164,1019,
2006-02-14_11:53,6577.83,6577.83,6577.83,6577.83,7495,256,1372,
2006-02-14_11:54,6579.18,6579.18,6579.18,6579.18,6128,186,1093,
2006-02-14_11:55,6580.06,6580.06,6580.06,6580.06,6511,221,1148,
2006-02-14_11:56,6579.74,6579.74,6579.74,6579.74,5999,186,1149,
2006-02-14_11:57,6579.20,6579.20,6579.20,6579.20,4983,176,942,
2006-02-14_11:58,6579.37,6579.37,6579.37,6579.37,6806,241,1393,
2006-02-14_11:59,6579.50,6579.50,6579.50,6579.50,6342,197,1046,
2006-02-14_12:00,6578.52,6578.52,6578.52,6578.52,5076,181,990,
2006-02-14_12:01,6576.85,6576.85,6576.85,6576.85,6063,200,1208,
2006-02-14_12:02,6577.60,6577.60,6577.60,6577.60,5040,158,934,
2006-02-14_12:03,6575.45,6575.45,6575.45,6575.45,7018,222,1353,
2006-02-14_12:04,6574.85,6574.85,6574.85,6574.85,5172,162,1013,
2006-02-14_12:05,6575.49,6575.49,6575.49,6575.49,7475,241,1347,
2006-02-14_12:06,6575.95,6575.95,6575.95,6575.95,5811,154,1163,
2006-02-14_12:07,6578.64,6578.64,6578.64,6578.64,7256,234,1209,
2006-02-14_12:08,6581.09,6581.09,6581.09,6581.09,7256,226,1372,
2006-02-14_12:09,6581.60,6581.60,6581.60,6581.60,8250,218,1162,
2006-02-14_12:10,6581.32,6581.32,6581.32,6581.32,8492,253,1393,
2006-02-14_12:11,6586.34,6586.34,6586.34,6586.34,7906,273,1645,
2006-02-14_12:12,6588.56,6588.56,6588.56,6588.56,6606,269,1476,
2006-02-14_12:13,6590.69,6590.69,6590.69,6590.69,13193,523,2526,
2006-02-14_12:14,6596.56,6596.56,6596.56,6596.56,16468,560,2461,
2006-02-14_12:15,6597.74,6597.74,6597.74,6597.74,11592,439,2349,
2006-02-14_12:16,6599.11,6599.11,6599.11,6599.11,16108,514,2832,
2006-02-14_12:17,6599.47,6599.47,6599.47,6599.47,7589,284,1706,
2006-02-14_12:18,6598.06,6598.06,6598.06,6598.06,10537,352,2184,
2006-02-14_12:19,6596.69,6596.69,6596.69,6596.69,7138,239,1689,
2006-02-14_12:20,6594.86,6594.86,6594.86,6594.86,7767,230,1593,
2006-02-14_12:21,6594.68,6594.68,6594.68,6594.68,8950,269,1975,
2006-02-14_12:22,6594.87,6594.87,6594.87,6594.87,6403,190,1227,
2006-02-14_12:23,6596.42,6596.42,6596.42,6596.42,7601,243,1564,
2006-02-14_12:24,6597.23,6597.23,6597.23,6597.23,6220,180,1300,
2006-02-14_12:25,6599.11,6599.11,6599.11,6599.11,6580,276,1606,
2006-02-14_12:26,6600.09,6600.09,6600.09,6600.09,8809,455,2028,
2006-02-14_12:27,6601.88,6601.88,6601.88,6601.88,7548,357,1538,
2006-02-14_12:28,6601.88,6601.88,6601.88,6601.88,9735,728,2357,
2006-02-14_12:29,6605.80,6605.80,6605.80,6605.80,7895,363,1835,
2006-02-14_12:30,6605.75,6605.75,6605.75,6605.75,9469,386,2007,
2006-02-14_12:31,6605.37,6605.37,6605.37,6605.37,10484,412,2455,
2006-02-14_12:32,6603.50,6603.50,6603.50,6603.50,7712,274,1714,
2006-02-14_12:33,6602.03,6602.03,6602.03,6602.03,9408,274,2157,
2006-02-14_12:34,6599.38,6599.38,6599.38,6599.38,9058,235,1745,
2006-02-14_12:35,6599.15,6599.15,6599.15,6599.15,7730,227,1608,
2006-02-14_12:36,6596.25,6596.25,6596.25,6596.25,9727,243,1731,
2006-02-14_12:37,6596.27,6596.27,6596.27,6596.27,7594,199,1396,
2006-02-14_12:38,6595.22,6595.22,6595.22,6595.22,7737,211,1641,
2006-02-14_12:39,6594.94,6594.94,6594.94,6594.94,7295,207,1398,
2006-02-14_12:40,6595.46,6595.46,6595.46,6595.46,6673,166,1471,
2006-02-14_12:41,6595.39,6595.39,6595.39,6595.39,9025,204,1536,
2006-02-14_12:42,6596.21,6596.21,6596.21,6596.21,6138,159,1155,
2006-02-14_12:43,6597.10,6597.10,6597.10,6597.10,8190,211,1623,
2006-02-14_12:44,6596.28,6596.28,6596.28,6596.28,6415,168,1156,
2006-02-14_12:45,6596.57,6596.57,6596.57,6596.57,6143,164,1346,
2006-02-14_12:46,6595.79,6595.79,6595.79,6595.79,6748,210,1448,
2006-02-14_12:47,6593.93,6593.93,6593.93,6593.93,6032,147,1293,
2006-02-14_12:48,6593.97,6593.97,6593.97,6593.97,7777,223,1761,
2006-02-14_12:49,6595.06,6595.06,6595.06,6595.06,5754,152,1269,
2006-02-14_12:50,6594.79,6594.79,6594.79,6594.79,6559,170,1383,
2006-02-14_12:51,6595.39,6595.39,6595.39,6595.39,8473,223,1708,
2006-02-14_12:52,6596.88,6596.88,6596.88,6596.88,6433,197,1218,
2006-02-14_12:53,6597.05,6597.05,6597.05,6597.05,9258,286,1792,
2006-02-14_12:54,6598.76,6598.76,6598.76,6598.76,8368,254,1780,
2006-02-14_12:55,6600.79,6600.79,6600.79,6600.79,14542,494,2805,
2006-02-14_12:56,6605.72,6605.72,6605.72,6605.72,13349,416,3079,
2006-02-14_12:57,6607.30,6607.30,6607.30,6607.30,9949,291,1891,
2006-02-14_12:58,6608.65,6608.65,6608.65,6608.65,11346,327,2358,
2006-02-14_12:59,6610.27,6610.27,6610.27,6610.27,9018,228,1811,
2006-02-14_13:00,6609.46,6609.46,6609.46,6609.46,9484,249,1935,
2006-02-14_13:01,6609.75,6609.75,6609.75,6609.75,9683,291,2164,
2006-02-14_13:02,6609.58,6609.58,6609.58,6609.58,8987,231,1990,
2006-02-14_13:03,6609.01,6609.01,6609.01,6609.01,11070,395,2380,
2006-02-14_13:04,6609.89,6609.89,6609.89,6609.89,7748,213,1684,
2006-02-14_13:05,6606.48,6606.48,6606.48,6606.48,9223,288,1980,
2006-02-14_13:06,6607.70,6607.70,6607.70,6607.70,9316,254,2141,
2006-02-14_13:07,6605.19,6605.19,6605.19,6605.19,9065,230,1753,
2006-02-14_13:08,6605.58,6605.58,6605.58,6605.58,12751,351,2884,
2006-02-14_13:09,6607.82,6607.82,6607.82,6607.82,10580,269,2083,
2006-02-14_13:10,6609.04,6609.04,6609.04,6609.04,14412,360,2459,
2006-02-14_13:11,6608.85,6608.85,6608.85,6608.85,10469,286,2211,
2006-02-14_13:12,6608.08,6608.08,6608.08,6608.08,10734,272,2015,
2006-02-14_13:13,6607.07,6607.07,6607.07,6607.07,10309,278,2229,
2006-02-14_13:14,6605.90,6605.90,6605.90,6605.90,8864,227,1921,
2006-02-14_13:15,6603.27,6603.27,6603.27,6603.27,12231,372,2290,
2006-02-14_13:16,6602.62,6602.62,6602.62,6602.62,11040,312,2339,
2006-02-14_13:17,6606.50,6606.50,6606.50,6606.50,11366,334,2145,
2006-02-14_13:18,6608.04,6608.04,6608.04,6608.04,15051,425,2968,
2006-02-14_13:19,6606.82,6606.82,6606.82,6606.82,10519,265,2064,
2006-02-14_13:20,6607.01,6607.01,6607.01,6607.01,10786,300,2406,
2006-02-14_13:21,6607.69,6607.69,6607.69,6607.69,13401,424,2801,
2006-02-14_13:22,6608.33,6608.33,6608.33,6608.33,13900,385,2671,
2006-02-14_13:23,6609.74,6609.74,6609.74,6609.74,20548,566,4097,
2006-02-14_13:24,6611.99,6611.99,6611.99,6611.99,19932,556,3584,
2006-02-14_13:25,6613.86,6613.86,6613.86,6613.86,21018,592,4302,
2006-02-14_13:26,6613.86,6613.86,6613.86,6613.86,0,0,0,
2006-02-14_13:27,6613.86,6613.86,6613.86,6613.86,0,0,0,
2006-02-14_13:28,6613.86,6613.86,6613.86,6613.86,0,0,0,
2006-02-14_13:29,6613.86,6613.86,6613.86,6613.86,0,0,0,
2006-02-14_13:30,6612.97,6612.97,6612.97,6612.97,140056,4307,25950,
2006-02-15_09:01,6628.98,6628.98,6628.98,6628.98,87460,3324,19605,
2006-02-15_09:02,6629.53,6629.53,6629.53,6629.53,22644,963,4850,
2006-02-15_09:03,6631.02,6631.02,6631.02,6631.02,28409,1296,6250,
2006-02-15_09:04,6629.76,6629.76,6629.76,6629.76,25398,1192,5912,
2006-02-15_09:05,6630.04,6630.04,6630.04,6630.04,21529,859,4669,
2006-02-15_09:06,6629.65,6629.65,6629.65,6629.65,24278,1038,5907,
2006-02-15_09:07,6628.04,6628.04,6628.04,6628.04,17245,664,3695,
2006-02-15_09:08,6628.08,6628.08,6628.08,6628.08,22978,944,4904,
2006-02-15_09:09,6631.26,6631.26,6631.26,6631.26,19540,782,4310,
2006-02-15_09:10,6632.79,6632.79,6632.79,6632.79,17191,794,4024,
2006-02-15_09:11,6637.90,6637.90,6637.90,6637.90,24026,1090,5581,
2006-02-15_09:12,6639.55,6639.55,6639.55,6639.55,20313,873,4125,
2006-02-15_09:13,6639.88,6639.88,6639.88,6639.88,26380,1046,5370,
2006-02-15_09:14,6641.46,6641.46,6641.46,6641.46,21823,799,4481,
2006-02-15_09:15,6639.99,6639.99,6639.99,6639.99,16796,644,3551,
2006-02-15_09:16,6640.74,6640.74,6640.74,6640.74,20691,756,4359,
2006-02-15_09:17,6642.03,6642.03,6642.03,6642.03,15984,526,3198,
2006-02-15_09:18,6639.19,6639.19,6639.19,6639.19,19948,793,3967,
2006-02-15_09:19,6643.87,6643.87,6643.87,6643.87,17880,805,3888,
2006-02-15_09:20,6644.74,6644.74,6644.74,6644.74,16998,779,3518,
2006-02-15_09:21,6649.58,6649.58,6649.58,6649.58,24524,1078,5219,
2006-02-15_09:22,6646.34,6646.34,6646.34,6646.34,20332,900,4292,
2006-02-15_09:23,6650.98,6650.98,6650.98,6650.98,23266,959,4905,
2006-02-15_09:24,6649.92,6649.92,6649.92,6649.92,17580,899,4345,
2006-02-15_09:25,6646.58,6646.58,6646.58,6646.58,15717,582,3477,
2006-02-15_09:26,6643.08,6643.08,6643.08,6643.08,19352,642,4375,
2006-02-15_09:27,6643.17,6643.17,6643.17,6643.17,15168,528,3293,
2006-02-15_09:28,6641.55,6641.55,6641.55,6641.55,17442,653,4108,
2006-02-15_09:29,6640.66,6640.66,6640.66,6640.66,16195,560,3302,
2006-02-15_09:30,6637.35,6637.35,6637.35,6637.35,17146,605,3283,
2006-02-15_09:31,6636.16,6636.16,6636.16,6636.16,17630,623,4084,
2006-02-15_09:32,6634.66,6634.66,6634.66,6634.66,13001,450,2877,
2006-02-15_09:33,6634.04,6634.04,6634.04,6634.04,16574,545,3528,
2006-02-15_09:34,6633.35,6633.35,6633.35,6633.35,13941,452,2859,
2006-02-15_09:35,6634.35,6634.35,6634.35,6634.35,11320,355,2513,
2006-02-15_09:36,6634.05,6634.05,6634.05,6634.05,15666,598,3337,
2006-02-15_09:37,6634.10,6634.10,6634.10,6634.10,13393,403,2479,
2006-02-15_09:38,6635.40,6635.40,6635.40,6635.40,12475,428,2743,
2006-02-15_09:39,6635.23,6635.23,6635.23,6635.23,9783,369,2259,
2006-02-15_09:40,6636.70,6636.70,6636.70,6636.70,10130,286,2094,
2006-02-15_09:41,6637.23,6637.23,6637.23,6637.23,14387,596,2832,
2006-02-15_09:42,6637.15,6637.15,6637.15,6637.15,10396,322,2156,
2006-02-15_09:43,6638.10,6638.10,6638.10,6638.10,9924,295,2311,
2006-02-15_09:44,6638.70,6638.70,6638.70,6638.70,11059,358,2346,
2006-02-15_09:45,6638.65,6638.65,6638.65,6638.65,10207,310,2182,
2006-02-15_09:46,6637.06,6637.06,6637.06,6637.06,13575,425,2864,
2006-02-15_09:47,6638.17,6638.17,6638.17,6638.17,8900,273,1975,
2006-02-15_09:48,6641.15,6641.15,6641.15,6641.15,12459,415,2783,
2006-02-15_09:49,6638.32,6638.32,6638.32,6638.32,11635,452,2440,
2006-02-15_09:50,6641.12,6641.12,6641.12,6641.12,12575,457,2332,
2006-02-15_09:51,6642.59,6642.59,6642.59,6642.59,13636,502,3100,
2006-02-15_09:52,6640.45,6640.45,6640.45,6640.45,10524,315,2205,
2006-02-15_09:53,6640.97,6640.97,6640.97,6640.97,12319,408,2702,
2006-02-15_09:54,6644.34,6644.34,6644.34,6644.34,9788,311,2304,
2006-02-15_09:55,6645.04,6645.04,6645.04,6645.04,8768,273,1912,
2006-02-15_09:56,6647.89,6647.89,6647.89,6647.89,13127,506,3031,
2006-02-15_09:57,6649.69,6649.69,6649.69,6649.69,11333,368,2452,
2006-02-15_09:58,6652.64,6652.64,6652.64,6652.64,16799,576,3611,
2006-02-15_09:59,6653.89,6653.89,6653.89,6653.89,13838,522,3053,
2006-02-15_10:00,6657.07,6657.07,6657.07,6657.07,13096,423,2719,
2006-02-15_10:01,6655.54,6655.54,6655.54,6655.54,15312,570,3458,
2006-02-15_10:02,6654.15,6654.15,6654.15,6654.15,11988,341,2254,
2006-02-15_10:03,6653.48,6653.48,6653.48,6653.48,13057,423,2813,
2006-02-15_10:04,6652.37,6652.37,6652.37,6652.37,11689,390,2502,
2006-02-15_10:05,6650.96,6650.96,6650.96,6650.96,9553,299,1999,
2006-02-15_10:06,6648.91,6648.91,6648.91,6648.91,11727,404,2698,
2006-02-15_10:07,6648.01,6648.01,6648.01,6648.01,10907,349,2138,
2006-02-15_10:08,6646.33,6646.33,6646.33,6646.33,12025,377,2484,
2006-02-15_10:09,6648.11,6648.11,6648.11,6648.11,10669,328,2085,
2006-02-15_10:10,6647.61,6647.61,6647.61,6647.61,9771,280,1797,
2006-02-15_10:11,6646.82,6646.82,6646.82,6646.82,10465,314,2204,
2006-02-15_10:12,6646.09,6646.09,6646.09,6646.09,7751,192,1558,
2006-02-15_10:13,6645.54,6645.54,6645.54,6645.54,8439,242,1980,
2006-02-15_10:14,6646.80,6646.80,6646.80,6646.80,7515,200,1560,
2006-02-15_10:15,6645.42,6645.42,6645.42,6645.42,7881,195,1613,
2006-02-15_10:16,6644.22,6644.22,6644.22,6644.22,9328,252,1950,
2006-02-15_10:17,6646.57,6646.57,6646.57,6646.57,7561,225,1664,
2006-02-15_10:18,6646.88,6646.88,6646.88,6646.88,10456,348,2331,
2006-02-15_10:19,6647.91,6647.91,6647.91,6647.91,9856,336,2356,
2006-02-15_10:20,6648.58,6648.58,6648.58,6648.58,11414,408,2503,
2006-02-15_10:21,6652.14,6652.14,6652.14,6652.14,12948,447,3036,
2006-02-15_10:22,6651.15,6651.15,6651.15,6651.15,11846,404,2681,
2006-02-15_10:23,6654.30,6654.30,6654.30,6654.30,19444,541,3859,
2006-02-15_10:24,6653.95,6653.95,6653.95,6653.95,11951,364,2552,
2006-02-15_10:25,6655.22,6655.22,6655.22,6655.22,10757,366,2337,
2006-02-15_10:26,6655.22,6655.22,6655.22,6655.22,14096,494,3115,
2006-02-15_10:27,6654.53,6654.53,6654.53,6654.53,9871,318,2081,
2006-02-15_10:28,6653.69,6653.69,6653.69,6653.69,12067,362,2744,
2006-02-15_10:29,6654.53,6654.53,6654.53,6654.53,11629,316,2265,
2006-02-15_10:30,6652.68,6652.68,6652.68,6652.68,9458,255,1937,
2006-02-15_10:31,6652.23,6652.23,6652.23,6652.23,11618,345,2524,
2006-02-15_10:32,6652.33,6652.33,6652.33,6652.33,9725,284,1727,
2006-02-15_10:33,6649.25,6649.25,6649.25,6649.25,11632,367,2278,
2006-02-15_10:34,6650.73,6650.73,6650.73,6650.73,10194,288,2021,
2006-02-15_10:35,6651.16,6651.16,6651.16,6651.16,9149,305,1757,
2006-02-15_10:36,6652.65,6652.65,6652.65,6652.65,10549,282,2349,
2006-02-15_10:37,6651.92,6651.92,6651.92,6651.92,8625,229,1640,
2006-02-15_10:38,6651.98,6651.98,6651.98,6651.98,8757,237,1874,
2006-02-15_10:39,6652.19,6652.19,6652.19,6652.19,7597,190,1690,
2006-02-15_10:40,6653.81,6653.81,6653.81,6653.81,10660,315,1934,
2006-02-15_10:41,6652.77,6652.77,6652.77,6652.77,12458,430,2505,
2006-02-15_10:42,6654.74,6654.74,6654.74,6654.74,9923,354,1822,
2006-02-15_10:43,6657.38,6657.38,6657.38,6657.38,11650,543,2620,
2006-02-15_10:44,6658.11,6658.11,6658.11,6658.11,9173,401,2188,
2006-02-15_10:45,6657.78,6657.78,6657.78,6657.78,11535,398,2327,
2006-02-15_10:46,6658.04,6658.04,6658.04,6658.04,12539,497,2873,
2006-02-15_10:47,6659.52,6659.52,6659.52,6659.52,10404,302,2057,
2006-02-15_10:48,6658.36,6658.36,6658.36,6658.36,15265,491,2995,
2006-02-15_10:49,6658.79,6658.79,6658.79,6658.79,9736,339,2108,
2006-02-15_10:50,6656.66,6656.66,6656.66,6656.66,9312,267,2029,
2006-02-15_10:51,6656.66,6656.66,6656.66,6656.66,11887,415,2460,
2006-02-15_10:52,6657.57,6657.57,6657.57,6657.57,8031,234,1717,
2006-02-15_10:53,6658.37,6658.37,6658.37,6658.37,11505,337,2368,
2006-02-15_10:54,6656.99,6656.99,6656.99,6656.99,8745,268,1807,
2006-02-15_10:55,6657.72,6657.72,6657.72,6657.72,8400,257,1712,
2006-02-15_10:56,6653.29,6653.29,6653.29,6653.29,10599,335,2232,
2006-02-15_10:57,6653.02,6653.02,6653.02,6653.02,7875,216,1661,
2006-02-15_10:58,6654.17,6654.17,6654.17,6654.17,12412,403,2531,
2006-02-15_10:59,6652.24,6652.24,6652.24,6652.24,6967,260,1659,
2006-02-15_11:00,6651.11,6651.11,6651.11,6651.11,7419,246,1514,
2006-02-15_11:01,6649.71,6649.71,6649.71,6649.71,11069,472,2249,
2006-02-15_11:02,6647.60,6647.60,6647.60,6647.60,8867,285,1604,
2006-02-15_11:03,6645.93,6645.93,6645.93,6645.93,13133,441,2432,
2006-02-15_11:04,6646.38,6646.38,6646.38,6646.38,7906,271,1727,
2006-02-15_11:05,6647.12,6647.12,6647.12,6647.12,9110,257,1712,
2006-02-15_11:06,6644.36,6644.36,6644.36,6644.36,9798,309,2117,
2006-02-15_11:07,6645.41,6645.41,6645.41,6645.41,8310,252,1567,
2006-02-15_11:08,6642.29,6642.29,6642.29,6642.29,10304,334,2144,
2006-02-15_11:09,6642.19,6642.19,6642.19,6642.19,6471,226,1524,
2006-02-15_11:10,6640.95,6640.95,6640.95,6640.95,8215,236,1629,
2006-02-15_11:11,6641.10,6641.10,6641.10,6641.10,11325,383,2046,
2006-02-15_11:12,6639.40,6639.40,6639.40,6639.40,8070,242,1524,
2006-02-15_11:13,6640.22,6640.22,6640.22,6640.22,8817,287,1993,
2006-02-15_11:14,6640.34,6640.34,6640.34,6640.34,7236,222,1456,
2006-02-15_11:15,6638.18,6638.18,6638.18,6638.18,8513,252,1531,
2006-02-15_11:16,6639.98,6639.98,6639.98,6639.98,9942,245,1868,
2006-02-15_11:17,6639.89,6639.89,6639.89,6639.89,6454,170,1303,
2006-02-15_11:18,6642.20,6642.20,6642.20,6642.20,9663,244,1945,
2006-02-15_11:19,6641.24,6641.24,6641.24,6641.24,6631,165,1357,
2006-02-15_11:20,6641.93,6641.93,6641.93,6641.93,7428,157,1283,
2006-02-15_11:21,6640.50,6640.50,6640.50,6640.50,8657,207,1677,
2006-02-15_11:22,6641.72,6641.72,6641.72,6641.72,7579,187,1284,
2006-02-15_11:23,6642.16,6642.16,6642.16,6642.16,10668,270,1759,
2006-02-15_11:24,6642.37,6642.37,6642.37,6642.37,6360,163,1181,
2006-02-15_11:25,6642.56,6642.56,6642.56,6642.56,7048,199,1294,
2006-02-15_11:26,6640.90,6640.90,6640.90,6640.90,9899,254,1513,
2006-02-15_11:27,6642.04,6642.04,6642.04,6642.04,6106,126,1121,
2006-02-15_11:28,6642.64,6642.64,6642.64,6642.64,8666,230,1614,
2006-02-15_11:29,6642.11,6642.11,6642.11,6642.11,5794,165,1157,
2006-02-15_11:30,6640.87,6640.87,6640.87,6640.87,7055,179,1352,
2006-02-15_11:31,6641.29,6641.29,6641.29,6641.29,9451,301,2064,
2006-02-15_11:32,6641.61,6641.61,6641.61,6641.61,6432,186,1337,
2006-02-15_11:33,6642.22,6642.22,6642.22,6642.22,7135,189,1591,
2006-02-15_11:34,6639.45,6639.45,6639.45,6639.45,8209,186,1517,
2006-02-15_11:35,6639.44,6639.44,6639.44,6639.44,8584,207,1557,
2006-02-15_11:36,6638.86,6638.86,6638.86,6638.86,9720,283,1902,
2006-02-15_11:37,6638.17,6638.17,6638.17,6638.17,9142,248,1709,
2006-02-15_11:38,6635.75,6635.75,6635.75,6635.75,9843,298,2053,
2006-02-15_11:39,6632.01,6632.01,6632.01,6632.01,12027,363,1726,
2006-02-15_11:40,6633.68,6633.68,6633.68,6633.68,8300,249,1652,
2006-02-15_11:41,6631.81,6631.81,6631.81,6631.81,11754,361,2456,
2006-02-15_11:42,6630.39,6630.39,6630.39,6630.39,10031,302,1839,
2006-02-15_11:43,6631.25,6631.25,6631.25,6631.25,12900,404,2581,
2006-02-15_11:44,6628.90,6628.90,6628.90,6628.90,8703,260,1742,
2006-02-15_11:45,6628.43,6628.43,6628.43,6628.43,8282,298,1747,
2006-02-15_11:46,6628.97,6628.97,6628.97,6628.97,10001,331,2031,
2006-02-15_11:47,6629.52,6629.52,6629.52,6629.52,7038,206,1314,
2006-02-15_11:48,6631.48,6631.48,6631.48,6631.48,8540,252,1834,
2006-02-15_11:49,6628.62,6628.62,6628.62,6628.62,7030,227,1409,
2006-02-15_11:50,6629.35,6629.35,6629.35,6629.35,5772,166,1166,
2006-02-15_11:51,6629.44,6629.44,6629.44,6629.44,6928,210,1434,
2006-02-15_11:52,6631.78,6631.78,6631.78,6631.78,6039,129,1083,
2006-02-15_11:53,6631.77,6631.77,6631.77,6631.77,7359,176,1436,
2006-02-15_11:54,6630.57,6630.57,6630.57,6630.57,5787,164,1186,
2006-02-15_11:55,6631.83,6631.83,6631.83,6631.83,7092,205,1423,
2006-02-15_11:56,6632.44,6632.44,6632.44,6632.44,11012,304,1917,
2006-02-15_11:57,6631.64,6631.64,6631.64,6631.64,5898,182,1160,
2006-02-15_11:58,6632.17,6632.17,6632.17,6632.17,9961,284,1700,
2006-02-15_11:59,6632.81,6632.81,6632.81,6632.81,6751,177,1292,
2006-02-15_12:00,6634.55,6634.55,6634.55,6634.55,6894,200,1294,
2006-02-15_12:01,6634.30,6634.30,6634.30,6634.30,8380,284,1750,
2006-02-15_12:02,6634.26,6634.26,6634.26,6634.26,6040,190,1233,
2006-02-15_12:03,6633.93,6633.93,6633.93,6633.93,6411,218,1541,
2006-02-15_12:04,6635.70,6635.70,6635.70,6635.70,6259,186,1257,
2006-02-15_12:05,6633.53,6633.53,6633.53,6633.53,6461,180,1285,
2006-02-15_12:06,6633.77,6633.77,6633.77,6633.77,7181,194,1370,
2006-02-15_12:07,6633.38,6633.38,6633.38,6633.38,7169,152,1227,
2006-02-15_12:08,6632.09,6632.09,6632.09,6632.09,6671,177,1425,
2006-02-15_12:09,6632.71,6632.71,6632.71,6632.71,5891,173,1202,
2006-02-15_12:10,6631.65,6631.65,6631.65,6631.65,6193,176,1265,
2006-02-15_12:11,6630.27,6630.27,6630.27,6630.27,6860,249,1684,
2006-02-15_12:12,6629.78,6629.78,6629.78,6629.78,6883,225,1398,
2006-02-15_12:13,6629.20,6629.20,6629.20,6629.20,8136,261,1731,
2006-02-15_12:14,6629.11,6629.11,6629.11,6629.11,5538,170,1294,
2006-02-15_12:15,6628.06,6628.06,6628.06,6628.06,6590,218,1317,
2006-02-15_12:16,6627.60,6627.60,6627.60,6627.60,7982,285,1687,
2006-02-15_12:17,6625.93,6625.93,6625.93,6625.93,7234,225,1430,
2006-02-15_12:18,6623.47,6623.47,6623.47,6623.47,9476,341,2235,
2006-02-15_12:19,6622.09,6622.09,6622.09,6622.09,10517,370,2098,
2006-02-15_12:20,6623.26,6623.26,6623.26,6623.26,8558,313,2108,
2006-02-15_12:21,6619.81,6619.81,6619.81,6619.81,10626,327,2396,
2006-02-15_12:22,6617.53,6617.53,6617.53,6617.53,9626,292,1944,
2006-02-15_12:23,6616.82,6616.82,6616.82,6616.82,11803,373,2649,
2006-02-15_12:24,6616.96,6616.96,6616.96,6616.96,9699,305,2213,
2006-02-15_12:25,6616.27,6616.27,6616.27,6616.27,10035,313,2133,
2006-02-15_12:26,6616.50,6616.50,6616.50,6616.50,9764,303,2250,
2006-02-15_12:27,6615.00,6615.00,6615.00,6615.00,8338,211,1850,
2006-02-15_12:28,6616.81,6616.81,6616.81,6616.81,10858,289,2236,
2006-02-15_12:29,6617.16,6617.16,6617.16,6617.16,8212,238,1780,
2006-02-15_12:30,6617.23,6617.23,6617.23,6617.23,7962,280,1636,
2006-02-15_12:31,6619.31,6619.31,6619.31,6619.31,8764,299,1986,
2006-02-15_12:32,6618.18,6618.18,6618.18,6618.18,6191,225,1430,
2006-02-15_12:33,6618.49,6618.49,6618.49,6618.49,8123,264,1919,
2006-02-15_12:34,6620.20,6620.20,6620.20,6620.20,5564,179,1357,
2006-02-15_12:35,6619.81,6619.81,6619.81,6619.81,6243,192,1354,
2006-02-15_12:36,6621.18,6621.18,6621.18,6621.18,6926,230,1647,
2006-02-15_12:37,6619.62,6619.62,6619.62,6619.62,6077,166,1172,
2006-02-15_12:38,6621.43,6621.43,6621.43,6621.43,6532,215,1590,
2006-02-15_12:39,6621.71,6621.71,6621.71,6621.71,4973,162,1110,
2006-02-15_12:40,6621.19,6621.19,6621.19,6621.19,6317,182,1248,
2006-02-15_12:41,6618.48,6618.48,6618.48,6618.48,11400,321,2253,
2006-02-15_12:42,6618.39,6618.39,6618.39,6618.39,9508,271,1838,
2006-02-15_12:43,6618.33,6618.33,6618.33,6618.33,9232,289,2018,
2006-02-15_12:44,6615.65,6615.65,6615.65,6615.65,6970,195,1372,
2006-02-15_12:45,6616.28,6616.28,6616.28,6616.28,9249,240,1884,
2006-02-15_12:46,6617.78,6617.78,6617.78,6617.78,11254,270,2146,
2006-02-15_12:47,6617.14,6617.14,6617.14,6617.14,8208,226,1535,
2006-02-15_12:48,6615.08,6615.08,6615.08,6615.08,10640,362,2146,
2006-02-15_12:49,6614.04,6614.04,6614.04,6614.04,6920,213,1508,
2006-02-15_12:50,6613.10,6613.10,6613.10,6613.10,7967,257,1717,
2006-02-15_12:51,6612.83,6612.83,6612.83,6612.83,9637,348,2033,
2006-02-15_12:52,6610.07,6610.07,6610.07,6610.07,9628,357,2117,
2006-02-15_12:53,6609.72,6609.72,6609.72,6609.72,10871,385,2408,
2006-02-15_12:54,6606.76,6606.76,6606.76,6606.76,10189,342,2167,
2006-02-15_12:55,6606.70,6606.70,6606.70,6606.70,10434,354,2304,
2006-02-15_12:56,6605.91,6605.91,6605.91,6605.91,12911,359,2622,
2006-02-15_12:57,6601.95,6601.95,6601.95,6601.95,10397,281,2162,
2006-02-15_12:58,6602.01,6602.01,6602.01,6602.01,12907,410,2864,
2006-02-15_12:59,6601.74,6601.74,6601.74,6601.74,9637,296,2063,
2006-02-15_13:00,6597.59,6597.59,6597.59,6597.59,11164,385,2396,
2006-02-15_13:01,6595.58,6595.58,6595.58,6595.58,11253,353,2448,
2006-02-15_13:02,6592.94,6592.94,6592.94,6592.94,12595,402,2335,
2006-02-15_13:03,6596.08,6596.08,6596.08,6596.08,14669,470,3138,
2006-02-15_13:04,6596.21,6596.21,6596.21,6596.21,9932,295,2143,
2006-02-15_13:05,6599.87,6599.87,6599.87,6599.87,10816,332,2303,
2006-02-15_13:06,6603.17,6603.17,6603.17,6603.17,11695,363,2403,
2006-02-15_13:07,6605.43,6605.43,6605.43,6605.43,8587,249,1855,
2006-02-15_13:08,6607.19,6607.19,6607.19,6607.19,10676,354,2574,
2006-02-15_13:09,6610.95,6610.95,6610.95,6610.95,9874,298,2070,
2006-02-15_13:10,6611.34,6611.34,6611.34,6611.34,9898,271,2084,
2006-02-15_13:11,6612.35,6612.35,6612.35,6612.35,11116,390,2461,
2006-02-15_13:12,6615.33,6615.33,6615.33,6615.33,7894,244,1638,
2006-02-15_13:13,6611.88,6611.88,6611.88,6611.88,10715,347,2419,
2006-02-15_13:14,6612.01,6612.01,6612.01,6612.01,9709,263,2105,
2006-02-15_13:15,6610.56,6610.56,6610.56,6610.56,9880,287,2090,
2006-02-15_13:16,6610.07,6610.07,6610.07,6610.07,12599,398,2555,
2006-02-15_13:17,6608.38,6608.38,6608.38,6608.38,10675,309,2142,
2006-02-15_13:18,6607.29,6607.29,6607.29,6607.29,11762,358,2648,
2006-02-15_13:19,6607.24,6607.24,6607.24,6607.24,11734,375,2409,
2006-02-15_13:20,6606.67,6606.67,6606.67,6606.67,13067,400,2785,
2006-02-15_13:21,6605.07,6605.07,6605.07,6605.07,14595,456,3130,
2006-02-15_13:22,6602.64,6602.64,6602.64,6602.64,13882,401,2893,
2006-02-15_13:23,6601.20,6601.20,6601.20,6601.20,17724,509,3865,
2006-02-15_13:24,6601.35,6601.35,6601.35,6601.35,16354,529,3555,
2006-02-15_13:25,6599.39,6599.39,6599.39,6599.39,17587,524,3768,
2006-02-15_13:26,6599.39,6599.39,6599.39,6599.39,0,0,0,
2006-02-15_13:27,6599.39,6599.39,6599.39,6599.39,0,0,0,
2006-02-15_13:28,6599.39,6599.39,6599.39,6599.39,0,0,0,
2006-02-15_13:29,6599.39,6599.39,6599.39,6599.39,0,0,0,
2006-02-15_13:30,6598.49,6598.49,6598.49,6598.49,141072,4728,26918,
2006-02-16_09:01,6661.30,6661.30,6661.30,6661.30,141723,3976,19483,
2006-02-16_09:02,6659.84,6659.84,6659.84,6659.84,38646,1192,5778,
2006-02-16_09:03,6656.23,6656.23,6656.23,6656.23,44801,1490,6733,
2006-02-16_09:04,6651.88,6651.88,6651.88,6651.88,26154,1052,5092,
2006-02-16_09:05,6649.70,6649.70,6649.70,6649.70,23306,789,4354,
2006-02-16_09:06,6647.06,6647.06,6647.06,6647.06,26844,862,5081,
2006-02-16_09:07,6647.03,6647.03,6647.03,6647.03,18827,674,3690,
2006-02-16_09:08,6647.67,6647.67,6647.67,6647.67,19405,819,4341,
2006-02-16_09:09,6651.41,6651.41,6651.41,6651.41,19678,940,4144,
2006-02-16_09:10,6655.07,6655.07,6655.07,6655.07,23642,913,4283,
2006-02-16_09:11,6658.68,6658.68,6658.68,6658.68,25539,917,4876,
2006-02-16_09:12,6659.52,6659.52,6659.52,6659.52,20404,679,3915,
2006-02-16_09:13,6657.59,6657.59,6657.59,6657.59,19604,615,4145,
2006-02-16_09:14,6657.07,6657.07,6657.07,6657.07,17079,632,3696,
2006-02-16_09:15,6655.75,6655.75,6655.75,6655.75,15251,490,3129,
2006-02-16_09:16,6652.60,6652.60,6652.60,6652.60,20213,739,4243,
2006-02-16_09:17,6651.68,6651.68,6651.68,6651.68,13379,493,3012,
2006-02-16_09:18,6654.57,6654.57,6654.57,6654.57,16073,563,3355,
2006-02-16_09:19,6660.17,6660.17,6660.17,6660.17,17941,584,3690,
2006-02-16_09:20,6662.80,6662.80,6662.80,6662.80,19835,589,3725,
2006-02-16_09:21,6667.76,6667.76,6667.76,6667.76,25373,1007,5188,
2006-02-16_09:22,6673.00,6673.00,6673.00,6673.00,22039,755,4187,
2006-02-16_09:23,6677.19,6677.19,6677.19,6677.19,29153,924,5008,
2006-02-16_09:24,6676.50,6676.50,6676.50,6676.50,21410,772,4016,
2006-02-16_09:25,6675.96,6675.96,6675.96,6675.96,16712,539,3131,
2006-02-16_09:26,6674.92,6674.92,6674.92,6674.92,17463,529,3709,
2006-02-16_09:27,6676.10,6676.10,6676.10,6676.10,12626,380,2729,
2006-02-16_09:28,6678.76,6678.76,6678.76,6678.76,21297,631,3695,
2006-02-16_09:29,6682.19,6682.19,6682.19,6682.19,23570,623,3563,
2006-02-16_09:30,6683.09,6683.09,6683.09,6683.09,19015,540,3661,
2006-02-16_09:31,6683.17,6683.17,6683.17,6683.17,21181,579,3938,
2006-02-16_09:32,6683.53,6683.53,6683.53,6683.53,18640,484,3023,
2006-02-16_09:33,6680.73,6680.73,6680.73,6680.73,18870,523,3541,
2006-02-16_09:34,6680.40,6680.40,6680.40,6680.40,18720,559,3152,
2006-02-16_09:35,6678.37,6678.37,6678.37,6678.37,15082,420,2914,
2006-02-16_09:36,6675.87,6675.87,6675.87,6675.87,19180,595,3758,
2006-02-16_09:37,6672.99,6672.99,6672.99,6672.99,12514,432,2609,
2006-02-16_09:38,6670.68,6670.68,6670.68,6670.68,16375,537,3298,
2006-02-16_09:39,6668.18,6668.18,6668.18,6668.18,12728,447,2721,
2006-02-16_09:40,6667.46,6667.46,6667.46,6667.46,12071,382,2439,
2006-02-16_09:41,6667.30,6667.30,6667.30,6667.30,16564,544,3174,
2006-02-16_09:42,6665.82,6665.82,6665.82,6665.82,10108,274,1910,
2006-02-16_09:43,6669.87,6669.87,6669.87,6669.87,12980,396,2621,
2006-02-16_09:44,6670.02,6670.02,6670.02,6670.02,13770,369,2469,
2006-02-16_09:45,6671.86,6671.86,6671.86,6671.86,10976,319,2264,
2006-02-16_09:46,6677.45,6677.45,6677.45,6677.45,17166,544,3361,
2006-02-16_09:47,6675.98,6675.98,6675.98,6675.98,12944,352,2637,
2006-02-16_09:48,6679.51,6679.51,6679.51,6679.51,18700,530,3617,
2006-02-16_09:49,6682.04,6682.04,6682.04,6682.04,14994,413,2787,
2006-02-16_09:50,6682.52,6682.52,6682.52,6682.52,25059,621,2934,
2006-02-16_09:51,6685.25,6685.25,6685.25,6685.25,34283,883,5573,
2006-02-16_09:52,6687.11,6687.11,6687.11,6687.11,16250,494,2794,
2006-02-16_09:53,6682.66,6682.66,6682.66,6682.66,16839,543,3223,
2006-02-16_09:54,6681.46,6681.46,6681.46,6681.46,13184,471,2696,
2006-02-16_09:55,6682.90,6682.90,6682.90,6682.90,10691,328,2213,
2006-02-16_09:56,6681.64,6681.64,6681.64,6681.64,13838,400,2830,
2006-02-16_09:57,6681.07,6681.07,6681.07,6681.07,9544,260,1699,
2006-02-16_09:58,6681.70,6681.70,6681.70,6681.70,11213,316,2233,
2006-02-16_09:59,6682.74,6682.74,6682.74,6682.74,11452,252,1928,
2006-02-16_10:00,6684.67,6684.67,6684.67,6684.67,13440,434,2180,
2006-02-16_10:01,6684.07,6684.07,6684.07,6684.07,12099,336,2543,
2006-02-16_10:02,6684.15,6684.15,6684.15,6684.15,9515,256,1704,
2006-02-16_10:03,6682.88,6682.88,6682.88,6682.88,11112,269,2105,
2006-02-16_10:04,6682.78,6682.78,6682.78,6682.78,8844,247,1753,
2006-02-16_10:05,6680.69,6680.69,6680.69,6680.69,7861,216,1573,
2006-02-16_10:06,6679.80,6679.80,6679.80,6679.80,9646,239,2014,
2006-02-16_10:07,6679.51,6679.51,6679.51,6679.51,8821,202,1571,
2006-02-16_10:08,6678.61,6678.61,6678.61,6678.61,10786,346,2333,
2006-02-16_10:09,6677.73,6677.73,6677.73,6677.73,8292,226,1615,
2006-02-16_10:10,6677.85,6677.85,6677.85,6677.85,7872,224,1567,
2006-02-16_10:11,6678.46,6678.46,6678.46,6678.46,9641,273,2030,
2006-02-16_10:12,6677.31,6677.31,6677.31,6677.31,9734,342,1595,
2006-02-16_10:13,6678.77,6678.77,6678.77,6678.77,9052,309,2038,
2006-02-16_10:14,6681.41,6681.41,6681.41,6681.41,8621,260,1754,
2006-02-16_10:15,6680.90,6680.90,6680.90,6680.90,8160,223,1587,
2006-02-16_10:16,6681.07,6681.07,6681.07,6681.07,9870,251,2035,
2006-02-16_10:17,6679.73,6679.73,6679.73,6679.73,8364,227,1553,
2006-02-16_10:18,6680.21,6680.21,6680.21,6680.21,11379,371,2407,
2006-02-16_10:19,6679.86,6679.86,6679.86,6679.86,8212,245,1778,
2006-02-16_10:20,6678.93,6678.93,6678.93,6678.93,8485,249,1654,
2006-02-16_10:21,6679.19,6679.19,6679.19,6679.19,11884,389,2258,
2006-02-16_10:22,6679.83,6679.83,6679.83,6679.83,8580,256,1582,
2006-02-16_10:23,6678.66,6678.66,6678.66,6678.66,10960,301,2160,
2006-02-16_10:24,6680.69,6680.69,6680.69,6680.69,8168,259,1626,
2006-02-16_10:25,6678.26,6678.26,6678.26,6678.26,6715,270,1501,
2006-02-16_10:26,6677.07,6677.07,6677.07,6677.07,12400,507,2293,
2006-02-16_10:27,6675.31,6675.31,6675.31,6675.31,8007,254,1612,
2006-02-16_10:28,6676.91,6676.91,6676.91,6676.91,9580,325,1998,
2006-02-16_10:29,6676.14,6676.14,6676.14,6676.14,8031,262,1620,
2006-02-16_10:30,6677.63,6677.63,6677.63,6677.63,8438,226,1543,
2006-02-16_10:31,6676.06,6676.06,6676.06,6676.06,10612,335,2098,
2006-02-16_10:32,6676.42,6676.42,6676.42,6676.42,10123,226,1390,
2006-02-16_10:33,6675.03,6675.03,6675.03,6675.03,7364,256,1736,
2006-02-16_10:34,6675.16,6675.16,6675.16,6675.16,7327,213,1464,
2006-02-16_10:35,6675.59,6675.59,6675.59,6675.59,7138,190,1358,
2006-02-16_10:36,6673.90,6673.90,6673.90,6673.90,10218,328,1974,
2006-02-16_10:37,6676.59,6676.59,6676.59,6676.59,6919,217,1422,
2006-02-16_10:38,6677.78,6677.78,6677.78,6677.78,10289,366,2037,
2006-02-16_10:39,6678.09,6678.09,6678.09,6678.09,7407,254,1512,
2006-02-16_10:40,6677.50,6677.50,6677.50,6677.50,10065,332,1789,
2006-02-16_10:41,6678.33,6678.33,6678.33,6678.33,9711,341,2017,
2006-02-16_10:42,6679.11,6679.11,6679.11,6679.11,7098,201,1351,
2006-02-16_10:43,6680.13,6680.13,6680.13,6680.13,7635,235,1687,
2006-02-16_10:44,6681.54,6681.54,6681.54,6681.54,7070,189,1355,
2006-02-16_10:45,6681.69,6681.69,6681.69,6681.69,7133,188,1325,
2006-02-16_10:46,6685.15,6685.15,6685.15,6685.15,9086,313,1739,
2006-02-16_10:47,6686.30,6686.30,6686.30,6686.30,7126,210,1460,
2006-02-16_10:48,6685.26,6685.26,6685.26,6685.26,11087,356,2115,
2006-02-16_10:49,6683.12,6683.12,6683.12,6683.12,10438,351,1839,
2006-02-16_10:50,6685.29,6685.29,6685.29,6685.29,9493,337,2061,
2006-02-16_10:51,6685.11,6685.11,6685.11,6685.11,9588,326,2137,
2006-02-16_10:52,6686.37,6686.37,6686.37,6686.37,8984,242,1699,
2006-02-16_10:53,6685.59,6685.59,6685.59,6685.59,12982,389,2480,
2006-02-16_10:54,6687.86,6687.86,6687.86,6687.86,10039,307,1950,
2006-02-16_10:55,6683.33,6683.33,6683.33,6683.33,10247,301,2037,
2006-02-16_10:56,6684.67,6684.67,6684.67,6684.67,10595,321,2122,
2006-02-16_10:57,6684.66,6684.66,6684.66,6684.66,8138,216,1706,
2006-02-16_10:58,6685.77,6685.77,6685.77,6685.77,9941,274,1938,
2006-02-16_10:59,6686.27,6686.27,6686.27,6686.27,9243,282,1994,
2006-02-16_11:00,6684.58,6684.58,6684.58,6684.58,8975,226,1633,
2006-02-16_11:01,6686.36,6686.36,6686.36,6686.36,10121,286,2270,
2006-02-16_11:02,6683.81,6683.81,6683.81,6683.81,7483,214,1509,
2006-02-16_11:03,6685.46,6685.46,6685.46,6685.46,10052,294,1978,
2006-02-16_11:04,6686.16,6686.16,6686.16,6686.16,8410,199,1671,
2006-02-16_11:05,6685.35,6685.35,6685.35,6685.35,7702,189,1541,
2006-02-16_11:06,6686.72,6686.72,6686.72,6686.72,9357,283,1907,
2006-02-16_11:07,6685.91,6685.91,6685.91,6685.91,7363,182,1345,
2006-02-16_11:08,6686.78,6686.78,6686.78,6686.78,9210,256,1855,
2006-02-16_11:09,6686.94,6686.94,6686.94,6686.94,9960,283,1917,
2006-02-16_11:10,6686.25,6686.25,6686.25,6686.25,8087,202,1838,
2006-02-16_11:11,6688.32,6688.32,6688.32,6688.32,9398,274,2045,
2006-02-16_11:12,6687.13,6687.13,6687.13,6687.13,9969,305,1869,
2006-02-16_11:13,6687.11,6687.11,6687.11,6687.11,11505,345,2266,
2006-02-16_11:14,6688.61,6688.61,6688.61,6688.61,9012,252,1814,
2006-02-16_11:15,6688.74,6688.74,6688.74,6688.74,10827,282,1998,
2006-02-16_11:16,6689.00,6689.00,6689.00,6689.00,12263,365,2368,
2006-02-16_11:17,6690.41,6690.41,6690.41,6690.41,10178,281,2009,
2006-02-16_11:18,6690.97,6690.97,6690.97,6690.97,16397,560,3496,
2006-02-16_11:19,6693.71,6693.71,6693.71,6693.71,13615,438,2624,
2006-02-16_11:20,6693.81,6693.81,6693.81,6693.81,11472,354,2453,
2006-02-16_11:21,6694.21,6694.21,6694.21,6694.21,14191,548,3054,
2006-02-16_11:22,6694.18,6694.18,6694.18,6694.18,11281,320,2022,
2006-02-16_11:23,6694.46,6694.46,6694.46,6694.46,14114,454,2864,
2006-02-16_11:24,6695.68,6695.68,6695.68,6695.68,12714,376,2408,
2006-02-16_11:25,6695.33,6695.33,6695.33,6695.33,12686,379,2180,
2006-02-16_11:26,6695.38,6695.38,6695.38,6695.38,12892,416,2572,
2006-02-16_11:27,6695.11,6695.11,6695.11,6695.11,10241,295,1983,
2006-02-16_11:28,6696.12,6696.12,6696.12,6696.12,13791,391,2694,
2006-02-16_11:29,6695.22,6695.22,6695.22,6695.22,9901,290,2049,
2006-02-16_11:30,6694.32,6694.32,6694.32,6694.32,15221,538,3056,
2006-02-16_11:31,6696.87,6696.87,6696.87,6696.87,22778,652,4002,
2006-02-16_11:32,6698.38,6698.38,6698.38,6698.38,12987,328,2256,
2006-02-16_11:33,6694.88,6694.88,6694.88,6694.88,14674,487,2950,
2006-02-16_11:34,6695.00,6695.00,6695.00,6695.00,11741,370,2001,
2006-02-16_11:35,6695.86,6695.86,6695.86,6695.86,11559,330,1999,
2006-02-16_11:36,6694.62,6694.62,6694.62,6694.62,11283,346,2307,
2006-02-16_11:37,6696.16,6696.16,6696.16,6696.16,9061,222,1565,
2006-02-16_11:38,6694.36,6694.36,6694.36,6694.36,9640,314,1956,
2006-02-16_11:39,6695.16,6695.16,6695.16,6695.16,8127,209,1466,
2006-02-16_11:40,6694.39,6694.39,6694.39,6694.39,9302,269,1555,
2006-02-16_11:41,6695.24,6695.24,6695.24,6695.24,9553,319,1937,
2006-02-16_11:42,6694.60,6694.60,6694.60,6694.60,6997,211,1453,
2006-02-16_11:43,6694.71,6694.71,6694.71,6694.71,10807,363,1975,
2006-02-16_11:44,6696.07,6696.07,6696.07,6696.07,8975,265,1747,
2006-02-16_11:45,6698.11,6698.11,6698.11,6698.11,9778,264,1849,
2006-02-16_11:46,6696.76,6696.76,6696.76,6696.76,9129,294,1901,
2006-02-16_11:47,6696.97,6696.97,6696.97,6696.97,6698,187,1395,
2006-02-16_11:48,6697.00,6697.00,6697.00,6697.00,8071,273,1671,
2006-02-16_11:49,6697.06,6697.06,6697.06,6697.06,7243,192,1414,
2006-02-16_11:50,6695.52,6695.52,6695.52,6695.52,7059,176,1487,
2006-02-16_11:51,6695.89,6695.89,6695.89,6695.89,8652,280,1714,
2006-02-16_11:52,6696.20,6696.20,6696.20,6696.20,6692,193,1379,
2006-02-16_11:53,6694.80,6694.80,6694.80,6694.80,8861,212,1710,
2006-02-16_11:54,6693.72,6693.72,6693.72,6693.72,5871,157,1274,
2006-02-16_11:55,6694.92,6694.92,6694.92,6694.92,7241,188,1517,
2006-02-16_11:56,6691.34,6691.34,6691.34,6691.34,9590,312,1739,
2006-02-16_11:57,6690.38,6690.38,6690.38,6690.38,7135,224,1322,
2006-02-16_11:58,6688.06,6688.06,6688.06,6688.06,9711,286,1841,
2006-02-16_11:59,6688.28,6688.28,6688.28,6688.28,8584,279,1637,
2006-02-16_12:00,6687.27,6687.27,6687.27,6687.27,8300,238,1670,
2006-02-16_12:01,6686.63,6686.63,6686.63,6686.63,9612,294,1830,
2006-02-16_12:02,6688.55,6688.55,6688.55,6688.55,8294,210,1588,
2006-02-16_12:03,6688.28,6688.28,6688.28,6688.28,8291,265,1742,
2006-02-16_12:04,6687.08,6687.08,6687.08,6687.08,8140,225,1234,
2006-02-16_12:05,6687.79,6687.79,6687.79,6687.79,7602,202,1370,
2006-02-16_12:06,6684.96,6684.96,6684.96,6684.96,6595,208,1416,
2006-02-16_12:07,6686.64,6686.64,6686.64,6686.64,6335,129,1086,
2006-02-16_12:08,6685.14,6685.14,6685.14,6685.14,6941,206,1496,
2006-02-16_12:09,6686.51,6686.51,6686.51,6686.51,5891,173,1134,
2006-02-16_12:10,6687.90,6687.90,6687.90,6687.90,6610,159,1276,
2006-02-16_12:11,6686.54,6686.54,6686.54,6686.54,7613,208,1475,
2006-02-16_12:12,6686.77,6686.77,6686.77,6686.77,5771,173,1111,
2006-02-16_12:13,6686.60,6686.60,6686.60,6686.60,7827,208,1570,
2006-02-16_12:14,6686.48,6686.48,6686.48,6686.48,7151,201,1487,
2006-02-16_12:15,6685.42,6685.42,6685.42,6685.42,8162,202,1531,
2006-02-16_12:16,6685.91,6685.91,6685.91,6685.91,14212,472,2425,
2006-02-16_12:17,6686.51,6686.51,6686.51,6686.51,7234,181,1341,
2006-02-16_12:18,6687.09,6687.09,6687.09,6687.09,9672,291,1776,
2006-02-16_12:19,6688.09,6688.09,6688.09,6688.09,6437,184,1321,
2006-02-16_12:20,6687.53,6687.53,6687.53,6687.53,6391,164,1195,
2006-02-16_12:21,6688.33,6688.33,6688.33,6688.33,8749,197,1575,
2006-02-16_12:22,6688.51,6688.51,6688.51,6688.51,5665,150,1136,
2006-02-16_12:23,6687.21,6687.21,6687.21,6687.21,9253,280,1876,
2006-02-16_12:24,6689.24,6689.24,6689.24,6689.24,6539,186,1272,
2006-02-16_12:25,6690.66,6690.66,6690.66,6690.66,6926,231,1480,
2006-02-16_12:26,6692.67,6692.67,6692.67,6692.67,8798,275,1737,
2006-02-16_12:27,6691.58,6691.58,6691.58,6691.58,6879,196,1385,
2006-02-16_12:28,6692.02,6692.02,6692.02,6692.02,7324,235,1718,
2006-02-16_12:29,6692.18,6692.18,6692.18,6692.18,7461,223,1519,
2006-02-16_12:30,6691.80,6691.80,6691.80,6691.80,7703,200,1370,
2006-02-16_12:31,6690.50,6690.50,6690.50,6690.50,7234,189,1478,
2006-02-16_12:32,6689.81,6689.81,6689.81,6689.81,6657,158,1267,
2006-02-16_12:33,6690.73,6690.73,6690.73,6690.73,8101,204,1613,
2006-02-16_12:34,6691.53,6691.53,6691.53,6691.53,6019,142,1178,
2006-02-16_12:35,6690.35,6690.35,6690.35,6690.35,5999,149,1170,
2006-02-16_12:36,6690.58,6690.58,6690.58,6690.58,6609,160,1331,
2006-02-16_12:37,6690.77,6690.77,6690.77,6690.77,5459,135,1088,
2006-02-16_12:38,6690.19,6690.19,6690.19,6690.19,6213,156,1371,
2006-02-16_12:39,6690.21,6690.21,6690.21,6690.21,6667,165,1213,
2006-02-16_12:40,6689.23,6689.23,6689.23,6689.23,5959,166,1319,
2006-02-16_12:41,6690.05,6690.05,6690.05,6690.05,6910,178,1418,
2006-02-16_12:42,6688.68,6688.68,6688.68,6688.68,7132,172,1212,
2006-02-16_12:43,6689.70,6689.70,6689.70,6689.70,11296,321,1820,
2006-02-16_12:44,6690.49,6690.49,6690.49,6690.49,5926,152,1308,
2006-02-16_12:45,6690.53,6690.53,6690.53,6690.53,7430,179,1394,
2006-02-16_12:46,6691.82,6691.82,6691.82,6691.82,8352,205,1573,
2006-02-16_12:47,6692.55,6692.55,6692.55,6692.55,8039,281,1500,
2006-02-16_12:48,6692.84,6692.84,6692.84,6692.84,9590,294,1987,
2006-02-16_12:49,6691.48,6691.48,6691.48,6691.48,8045,200,1607,
2006-02-16_12:50,6692.06,6692.06,6692.06,6692.06,10370,313,1716,
2006-02-16_12:51,6693.44,6693.44,6693.44,6693.44,10802,401,2145,
2006-02-16_12:52,6693.85,6693.85,6693.85,6693.85,11418,367,2038,
2006-02-16_12:53,6694.31,6694.31,6694.31,6694.31,13634,537,2786,
2006-02-16_12:54,6697.84,6697.84,6697.84,6697.84,11862,489,2551,
2006-02-16_12:55,6698.70,6698.70,6698.70,6698.70,18431,633,3627,
2006-02-16_12:56,6699.63,6699.63,6699.63,6699.63,16305,523,3268,
2006-02-16_12:57,6701.62,6701.62,6701.62,6701.62,13582,343,2259,
2006-02-16_12:58,6700.73,6700.73,6700.73,6700.73,14054,458,2853,
2006-02-16_12:59,6701.74,6701.74,6701.74,6701.74,13768,461,2257,
2006-02-16_13:00,6701.28,6701.28,6701.28,6701.28,14572,430,2598,
2006-02-16_13:01,6701.08,6701.08,6701.08,6701.08,12330,393,2684,
2006-02-16_13:02,6699.29,6699.29,6699.29,6699.29,9586,276,1971,
2006-02-16_13:03,6697.82,6697.82,6697.82,6697.82,12119,363,2576,
2006-02-16_13:04,6697.88,6697.88,6697.88,6697.88,9964,279,2070,
2006-02-16_13:05,6694.92,6694.92,6694.92,6694.92,11760,353,2370,
2006-02-16_13:06,6695.03,6695.03,6695.03,6695.03,11433,409,2684,
2006-02-16_13:07,6693.08,6693.08,6693.08,6693.08,9432,288,1881,
2006-02-16_13:08,6693.83,6693.83,6693.83,6693.83,11998,336,2446,
2006-02-16_13:09,6691.76,6691.76,6691.76,6691.76,9965,335,2007,
2006-02-16_13:10,6693.04,6693.04,6693.04,6693.04,9849,289,1892,
2006-02-16_13:11,6692.93,6692.93,6692.93,6692.93,12908,394,2440,
2006-02-16_13:12,6693.60,6693.60,6693.60,6693.60,9046,285,1947,
2006-02-16_13:13,6691.72,6691.72,6691.72,6691.72,14724,419,2561,
2006-02-16_13:14,6690.80,6690.80,6690.80,6690.80,10899,299,2199,
2006-02-16_13:15,6692.05,6692.05,6692.05,6692.05,12817,355,2042,
2006-02-16_13:16,6692.15,6692.15,6692.15,6692.15,14312,390,2432,
2006-02-16_13:17,6691.84,6691.84,6691.84,6691.84,10940,285,2077,
2006-02-16_13:18,6692.14,6692.14,6692.14,6692.14,16214,469,2761,
2006-02-16_13:19,6692.23,6692.23,6692.23,6692.23,13585,372,2661,
2006-02-16_13:20,6689.85,6689.85,6689.85,6689.85,13682,364,2641,
2006-02-16_13:21,6691.57,6691.57,6691.57,6691.57,15294,497,3349,
2006-02-16_13:22,6690.09,6690.09,6690.09,6690.09,17436,455,3017,
2006-02-16_13:23,6690.09,6690.09,6690.09,6690.09,18378,506,3739,
2006-02-16_13:24,6690.97,6690.97,6690.97,6690.97,18200,625,3400,
2006-02-16_13:25,6690.06,6690.06,6690.06,6690.06,17182,462,3567,
2006-02-16_13:26,6690.06,6690.06,6690.06,6690.06,0,0,0,
2006-02-16_13:27,6690.06,6690.06,6690.06,6690.06,0,0,0,
2006-02-16_13:28,6690.06,6690.06,6690.06,6690.06,0,0,0,
2006-02-16_13:29,6690.06,6690.06,6690.06,6690.06,0,0,0,
2006-02-16_13:30,6683.93,6683.93,6683.93,6683.93,160411,5231,28209,
2006-02-17_09:01,6723.66,6723.66,6723.66,6723.66,122245,3400,20751,
2006-02-17_09:02,6726.73,6726.73,6726.73,6726.73,29097,863,5493,
2006-02-17_09:03,6722.94,6722.94,6722.94,6722.94,37328,1071,7005,
2006-02-17_09:04,6721.13,6721.13,6721.13,6721.13,28759,850,5548,
2006-02-17_09:05,6718.02,6718.02,6718.02,6718.02,25426,738,4864,
2006-02-17_09:06,6717.80,6717.80,6717.80,6717.80,31431,940,6308,
2006-02-17_09:07,6719.38,6719.38,6719.38,6719.38,26599,701,4514,
2006-02-17_09:08,6718.59,6718.59,6718.59,6718.59,30019,1030,5658,
2006-02-17_09:09,6714.03,6714.03,6714.03,6714.03,22473,750,4873,
2006-02-17_09:10,6715.63,6715.63,6715.63,6715.63,22281,720,4290,
2006-02-17_09:11,6710.97,6710.97,6710.97,6710.97,23928,768,5143,
2006-02-17_09:12,6706.26,6706.26,6706.26,6706.26,19925,564,3842,
2006-02-17_09:13,6707.81,6707.81,6707.81,6707.81,22500,754,4917,
2006-02-17_09:14,6704.23,6704.23,6704.23,6704.23,20869,712,4521,
2006-02-17_09:15,6704.07,6704.07,6704.07,6704.07,22072,650,4110,
2006-02-17_09:16,6699.62,6699.62,6699.62,6699.62,25479,783,5295,
2006-02-17_09:17,6699.25,6699.25,6699.25,6699.25,18800,581,3946,
2006-02-17_09:18,6698.69,6698.69,6698.69,6698.69,20995,637,4567,
2006-02-17_09:19,6696.95,6696.95,6696.95,6696.95,18466,638,3773,
2006-02-17_09:20,6694.98,6694.98,6694.98,6694.98,15965,473,3158,
2006-02-17_09:21,6692.91,6692.91,6692.91,6692.91,18593,622,4135,
2006-02-17_09:22,6692.33,6692.33,6692.33,6692.33,16084,492,3189,
2006-02-17_09:23,6693.31,6693.31,6693.31,6693.31,19751,661,4193,
2006-02-17_09:24,6692.45,6692.45,6692.45,6692.45,19733,623,4005,
2006-02-17_09:25,6691.94,6691.94,6691.94,6691.94,16910,457,3477,
2006-02-17_09:26,6691.84,6691.84,6691.84,6691.84,21075,649,4116,
2006-02-17_09:27,6692.82,6692.82,6692.82,6692.82,15275,494,2894,
2006-02-17_09:28,6694.28,6694.28,6694.28,6694.28,15488,536,3436,
2006-02-17_09:29,6696.23,6696.23,6696.23,6696.23,12375,431,2884,
2006-02-17_09:30,6697.62,6697.62,6697.62,6697.62,14749,471,2829,
2006-02-17_09:31,6697.86,6697.86,6697.86,6697.86,18913,585,3909,
2006-02-17_09:32,6697.52,6697.52,6697.52,6697.52,15078,430,3039,
2006-02-17_09:33,6699.11,6699.11,6699.11,6699.11,16233,464,3351,
2006-02-17_09:34,6698.40,6698.40,6698.40,6698.40,17440,489,3356,
2006-02-17_09:35,6697.44,6697.44,6697.44,6697.44,13467,405,2875,
2006-02-17_09:36,6689.86,6689.86,6689.86,6689.86,21911,721,4130,
2006-02-17_09:37,6687.06,6687.06,6687.06,6687.06,14461,490,3235,
2006-02-17_09:38,6682.21,6682.21,6682.21,6682.21,20402,649,4171,
2006-02-17_09:39,6676.42,6676.42,6676.42,6676.42,18116,679,4204,
2006-02-17_09:40,6671.10,6671.10,6671.10,6671.10,16271,573,3500,
2006-02-17_09:41,6670.48,6670.48,6670.48,6670.48,21016,725,4612,
2006-02-17_09:42,6672.73,6672.73,6672.73,6672.73,16474,492,3236,
2006-02-17_09:43,6674.30,6674.30,6674.30,6674.30,18187,536,3892,
2006-02-17_09:44,6675.99,6675.99,6675.99,6675.99,13739,415,2880,
2006-02-17_09:45,6677.67,6677.67,6677.67,6677.67,12529,346,2378,
2006-02-17_09:46,6679.63,6679.63,6679.63,6679.63,14812,417,2832,
2006-02-17_09:47,6681.79,6681.79,6681.79,6681.79,11966,323,2203,
2006-02-17_09:48,6681.77,6681.77,6681.77,6681.77,14933,435,2861,
2006-02-17_09:49,6682.42,6682.42,6682.42,6682.42,11255,303,2171,
2006-02-17_09:50,6680.80,6680.80,6680.80,6680.80,11475,297,2186,
2006-02-17_09:51,6679.55,6679.55,6679.55,6679.55,12129,345,2535,
2006-02-17_09:52,6679.36,6679.36,6679.36,6679.36,8203,231,1643,
2006-02-17_09:53,6678.97,6678.97,6678.97,6678.97,9022,261,1957,
2006-02-17_09:54,6680.51,6680.51,6680.51,6680.51,8232,222,1633,
2006-02-17_09:55,6678.32,6678.32,6678.32,6678.32,10544,288,1730,
2006-02-17_09:56,6680.57,6680.57,6680.57,6680.57,9764,273,1997,
2006-02-17_09:57,6679.25,6679.25,6679.25,6679.25,8403,265,1609,
2006-02-17_09:58,6678.95,6678.95,6678.95,6678.95,8060,245,1907,
2006-02-17_09:59,6678.35,6678.35,6678.35,6678.35,9801,269,1666,
2006-02-17_10:00,6678.81,6678.81,6678.81,6678.81,10226,280,1637,
2006-02-17_10:01,6679.88,6679.88,6679.88,6679.88,10612,320,2135,
2006-02-17_10:02,6679.90,6679.90,6679.90,6679.90,8800,306,1571,
2006-02-17_10:03,6682.04,6682.04,6682.04,6682.04,14136,384,2345,
2006-02-17_10:04,6682.83,6682.83,6682.83,6682.83,7398,246,1709,
2006-02-17_10:05,6684.47,6684.47,6684.47,6684.47,8368,239,1740,
2006-02-17_10:06,6685.58,6685.58,6685.58,6685.58,11592,386,2295,
2006-02-17_10:07,6684.99,6684.99,6684.99,6684.99,8671,292,1887,
2006-02-17_10:08,6685.84,6685.84,6685.84,6685.84,11840,367,2508,
2006-02-17_10:09,6687.35,6687.35,6687.35,6687.35,9285,292,1890,
2006-02-17_10:10,6688.27,6688.27,6688.27,6688.27,8163,214,1738,
2006-02-17_10:11,6688.77,6688.77,6688.77,6688.77,11104,347,2451,
2006-02-17_10:12,6688.51,6688.51,6688.51,6688.51,9708,263,1968,
2006-02-17_10:13,6689.85,6689.85,6689.85,6689.85,12912,351,2762,
2006-02-17_10:14,6691.32,6691.32,6691.32,6691.32,10576,258,2065,
2006-02-17_10:15,6692.31,6692.31,6692.31,6692.31,13512,288,2173,
2006-02-17_10:16,6693.41,6693.41,6693.41,6693.41,12852,391,2894,
2006-02-17_10:17,6692.85,6692.85,6692.85,6692.85,11054,233,2027,
2006-02-17_10:18,6693.41,6693.41,6693.41,6693.41,12102,312,2509,
2006-02-17_10:19,6692.30,6692.30,6692.30,6692.30,9543,231,1804,
2006-02-17_10:20,6692.43,6692.43,6692.43,6692.43,9018,240,1722,
2006-02-17_10:21,6690.34,6690.34,6690.34,6690.34,9709,277,2077,
2006-02-17_10:22,6691.86,6691.86,6691.86,6691.86,9781,241,1677,
2006-02-17_10:23,6689.05,6689.05,6689.05,6689.05,10815,323,2070,
2006-02-17_10:24,6688.74,6688.74,6688.74,6688.74,7824,219,1590,
2006-02-17_10:25,6687.95,6687.95,6687.95,6687.95,6844,197,1343,
2006-02-17_10:26,6687.00,6687.00,6687.00,6687.00,8988,232,1807,
2006-02-17_10:27,6688.95,6688.95,6688.95,6688.95,7223,181,1342,
2006-02-17_10:28,6686.79,6686.79,6686.79,6686.79,8692,247,1739,
2006-02-17_10:29,6687.66,6687.66,6687.66,6687.66,8066,187,1537,
2006-02-17_10:30,6687.23,6687.23,6687.23,6687.23,9098,181,1620,
2006-02-17_10:31,6689.34,6689.34,6689.34,6689.34,8464,211,1716,
2006-02-17_10:32,6689.91,6689.91,6689.91,6689.91,8731,188,1419,
2006-02-17_10:33,6691.04,6691.04,6691.04,6691.04,11067,280,2046,
2006-02-17_10:34,6693.29,6693.29,6693.29,6693.29,7314,168,1412,
2006-02-17_10:35,6692.33,6692.33,6692.33,6692.33,8712,246,1805,
2006-02-17_10:36,6693.75,6693.75,6693.75,6693.75,10185,253,1846,
2006-02-17_10:37,6693.19,6693.19,6693.19,6693.19,9206,225,1505,
2006-02-17_10:38,6692.96,6692.96,6692.96,6692.96,12597,272,2072,
2006-02-17_10:39,6694.55,6694.55,6694.55,6694.55,9799,216,1633,
2006-02-17_10:40,6695.10,6695.10,6695.10,6695.10,8566,175,1548,
2006-02-17_10:41,6694.19,6694.19,6694.19,6694.19,11031,237,2054,
2006-02-17_10:42,6693.86,6693.86,6693.86,6693.86,10104,189,1631,
2006-02-17_10:43,6694.09,6694.09,6694.09,6694.09,12181,284,2294,
2006-02-17_10:44,6695.30,6695.30,6695.30,6695.30,8826,200,1708,
2006-02-17_10:45,6696.38,6696.38,6696.38,6696.38,9894,209,1747,
2006-02-17_10:46,6697.49,6697.49,6697.49,6697.49,10343,281,2012,
2006-02-17_10:47,6698.52,6698.52,6698.52,6698.52,9789,239,1707,
2006-02-17_10:48,6695.71,6695.71,6695.71,6695.71,12648,347,2307,
2006-02-17_10:49,6697.85,6697.85,6697.85,6697.85,12122,327,2016,
2006-02-17_10:50,6698.18,6698.18,6698.18,6698.18,10096,322,2211,
2006-02-17_10:51,6698.93,6698.93,6698.93,6698.93,12879,354,2528,
2006-02-17_10:52,6697.47,6697.47,6697.47,6697.47,9821,285,1800,
2006-02-17_10:53,6698.87,6698.87,6698.87,6698.87,13263,381,2694,
2006-02-17_10:54,6699.85,6699.85,6699.85,6699.85,12917,382,2527,
2006-02-17_10:55,6702.64,6702.64,6702.64,6702.64,10985,280,2022,
2006-02-17_10:56,6701.84,6701.84,6701.84,6701.84,12584,348,2357,
2006-02-17_10:57,6701.09,6701.09,6701.09,6701.09,9269,235,1670,
2006-02-17_10:58,6702.07,6702.07,6702.07,6702.07,11038,355,2272,
2006-02-17_10:59,6702.76,6702.76,6702.76,6702.76,9216,228,1661,
2006-02-17_11:00,6701.23,6701.23,6701.23,6701.23,9480,245,1828,
2006-02-17_11:01,6700.66,6700.66,6700.66,6700.66,9664,304,2137,
2006-02-17_11:02,6702.20,6702.20,6702.20,6702.20,10661,376,2129,
2006-02-17_11:03,6702.49,6702.49,6702.49,6702.49,12963,358,2461,
2006-02-17_11:04,6701.38,6701.38,6701.38,6701.38,8862,269,1594,
2006-02-17_11:05,6704.06,6704.06,6704.06,6704.06,9041,289,1704,
2006-02-17_11:06,6704.80,6704.80,6704.80,6704.80,11176,340,2321,
2006-02-17_11:07,6705.83,6705.83,6705.83,6705.83,7800,198,1536,
2006-02-17_11:08,6706.48,6706.48,6706.48,6706.48,11319,319,2100,
2006-02-17_11:09,6705.54,6705.54,6705.54,6705.54,9135,254,1751,
2006-02-17_11:10,6705.81,6705.81,6705.81,6705.81,9931,267,1863,
2006-02-17_11:11,6704.24,6704.24,6704.24,6704.24,11750,297,2117,
2006-02-17_11:12,6704.06,6704.06,6704.06,6704.06,6441,156,1354,
2006-02-17_11:13,6703.16,6703.16,6703.16,6703.16,10289,266,2068,
2006-02-17_11:14,6703.26,6703.26,6703.26,6703.26,7089,180,1408,
2006-02-17_11:15,6702.22,6702.22,6702.22,6702.22,6909,183,1398,
2006-02-17_11:16,6700.82,6700.82,6700.82,6700.82,8410,238,1703,
2006-02-17_11:17,6700.63,6700.63,6700.63,6700.63,7023,208,1460,
2006-02-17_11:18,6699.65,6699.65,6699.65,6699.65,11534,366,2182,
2006-02-17_11:19,6697.56,6697.56,6697.56,6697.56,10458,318,1788,
2006-02-17_11:20,6695.84,6695.84,6695.84,6695.84,10574,358,2159,
2006-02-17_11:21,6692.45,6692.45,6692.45,6692.45,15815,550,2847,
2006-02-17_11:22,6693.62,6693.62,6693.62,6693.62,10450,389,2122,
2006-02-17_11:23,6692.13,6692.13,6692.13,6692.13,14081,408,2602,
2006-02-17_11:24,6690.60,6690.60,6690.60,6690.60,8836,269,1930,
2006-02-17_11:25,6689.96,6689.96,6689.96,6689.96,9510,282,1963,
2006-02-17_11:26,6687.45,6687.45,6687.45,6687.45,11869,343,2383,
2006-02-17_11:27,6689.11,6689.11,6689.11,6689.11,11070,273,1938,
2006-02-17_11:28,6687.60,6687.60,6687.60,6687.60,13483,357,2534,
2006-02-17_11:29,6687.66,6687.66,6687.66,6687.66,10041,282,1708,
2006-02-17_11:30,6687.46,6687.46,6687.46,6687.46,10180,258,1787,
2006-02-17_11:31,6688.05,6688.05,6688.05,6688.05,10179,270,1959,
2006-02-17_11:32,6687.74,6687.74,6687.74,6687.74,6036,147,1175,
2006-02-17_11:33,6689.16,6689.16,6689.16,6689.16,9884,267,1713,
2006-02-17_11:34,6690.69,6690.69,6690.69,6690.69,7345,184,1359,
2006-02-17_11:35,6690.34,6690.34,6690.34,6690.34,7488,199,1541,
2006-02-17_11:36,6691.47,6691.47,6691.47,6691.47,7890,224,1528,
2006-02-17_11:37,6691.19,6691.19,6691.19,6691.19,5386,133,1087,
2006-02-17_11:38,6691.72,6691.72,6691.72,6691.72,7168,200,1446,
2006-02-17_11:39,6692.45,6692.45,6692.45,6692.45,5517,143,1002,
2006-02-17_11:40,6689.90,6689.90,6689.90,6689.90,6230,154,1128,
2006-02-17_11:41,6690.74,6690.74,6690.74,6690.74,6742,185,1264,
2006-02-17_11:42,6688.82,6688.82,6688.82,6688.82,5882,170,993,
2006-02-17_11:43,6688.68,6688.68,6688.68,6688.68,7420,191,1260,
2006-02-17_11:44,6687.56,6687.56,6687.56,6687.56,5478,154,1050,
2006-02-17_11:45,6688.82,6688.82,6688.82,6688.82,6496,173,1247,
2006-02-17_11:46,6688.05,6688.05,6688.05,6688.05,8135,231,1481,
2006-02-17_11:47,6687.74,6687.74,6687.74,6687.74,7801,175,1268,
2006-02-17_11:48,6687.32,6687.32,6687.32,6687.32,10183,293,1671,
2006-02-17_11:49,6687.76,6687.76,6687.76,6687.76,6993,182,1273,
2006-02-17_11:50,6686.99,6686.99,6686.99,6686.99,8889,244,1549,
2006-02-17_11:51,6686.32,6686.32,6686.32,6686.32,8907,281,1656,
2006-02-17_11:52,6684.50,6684.50,6684.50,6684.50,6439,155,1113,
2006-02-17_11:53,6684.63,6684.63,6684.63,6684.63,7017,214,1526,
2006-02-17_11:54,6681.21,6681.21,6681.21,6681.21,8630,212,1492,
2006-02-17_11:55,6681.43,6681.43,6681.43,6681.43,9178,276,1986,
2006-02-17_11:56,6680.47,6680.47,6680.47,6680.47,10446,323,1991,
2006-02-17_11:57,6680.92,6680.92,6680.92,6680.92,7934,211,1434,
2006-02-17_11:58,6680.52,6680.52,6680.52,6680.52,8911,256,1902,
2006-02-17_11:59,6680.92,6680.92,6680.92,6680.92,7941,228,1674,
2006-02-17_12:00,6682.59,6682.59,6682.59,6682.59,8349,221,1619,
2006-02-17_12:01,6681.65,6681.65,6681.65,6681.65,8317,241,1633,
2006-02-17_12:02,6683.67,6683.67,6683.67,6683.67,5031,134,1084,
2006-02-17_12:03,6683.13,6683.13,6683.13,6683.13,7649,203,1397,
2006-02-17_12:04,6684.02,6684.02,6684.02,6684.02,4841,129,1014,
2006-02-17_12:05,6682.78,6682.78,6682.78,6682.78,5596,159,1206,
2006-02-17_12:06,6682.34,6682.34,6682.34,6682.34,6909,191,1420,
2006-02-17_12:07,6683.11,6683.11,6683.11,6683.11,4662,130,1029,
2006-02-17_12:08,6682.94,6682.94,6682.94,6682.94,7141,193,1347,
2006-02-17_12:09,6681.46,6681.46,6681.46,6681.46,5285,137,907,
2006-02-17_12:10,6682.13,6682.13,6682.13,6682.13,5234,126,1001,
2006-02-17_12:11,6682.91,6682.91,6682.91,6682.91,6053,208,1311,
2006-02-17_12:12,6682.84,6682.84,6682.84,6682.84,5406,141,1120,
2006-02-17_12:13,6682.10,6682.10,6682.10,6682.10,9129,234,1764,
2006-02-17_12:14,6681.87,6681.87,6681.87,6681.87,7368,210,1287,
2006-02-17_12:15,6684.26,6684.26,6684.26,6684.26,8517,247,1320,
2006-02-17_12:16,6683.79,6683.79,6683.79,6683.79,7181,231,1365,
2006-02-17_12:17,6683.60,6683.60,6683.60,6683.60,5331,129,988,
2006-02-17_12:18,6683.28,6683.28,6683.28,6683.28,7275,191,1347,
2006-02-17_12:19,6684.35,6684.35,6684.35,6684.35,5192,122,991,
2006-02-17_12:20,6683.12,6683.12,6683.12,6683.12,6329,154,1205,
2006-02-17_12:21,6683.21,6683.21,6683.21,6683.21,7411,214,1260,
2006-02-17_12:22,6682.94,6682.94,6682.94,6682.94,6190,154,1151,
2006-02-17_12:23,6683.77,6683.77,6683.77,6683.77,9248,230,1730,
2006-02-17_12:24,6684.30,6684.30,6684.30,6684.30,5421,142,1039,
2006-02-17_12:25,6682.84,6682.84,6682.84,6682.84,7782,210,1370,
2006-02-17_12:26,6684.63,6684.63,6684.63,6684.63,6426,188,1408,
2006-02-17_12:27,6682.86,6682.86,6682.86,6682.86,6036,152,1096,
2006-02-17_12:28,6682.94,6682.94,6682.94,6682.94,6793,186,1361,
2006-02-17_12:29,6681.42,6681.42,6681.42,6681.42,6526,166,1138,
2006-02-17_12:30,6680.75,6680.75,6680.75,6680.75,8364,221,1436,
2006-02-17_12:31,6680.46,6680.46,6680.46,6680.46,8784,222,1710,
2006-02-17_12:32,6681.03,6681.03,6681.03,6681.03,7438,173,1253,
2006-02-17_12:33,6679.39,6679.39,6679.39,6679.39,10808,308,1959,
2006-02-17_12:34,6677.00,6677.00,6677.00,6677.00,9630,283,1792,
2006-02-17_12:35,6677.15,6677.15,6677.15,6677.15,12757,399,2310,
2006-02-17_12:36,6673.71,6673.71,6673.71,6673.71,14737,470,2575,
2006-02-17_12:37,6670.59,6670.59,6670.59,6670.59,14905,421,2087,
2006-02-17_12:38,6669.42,6669.42,6669.42,6669.42,18047,641,3564,
2006-02-17_12:39,6669.63,6669.63,6669.63,6669.63,12991,424,2692,
2006-02-17_12:40,6668.81,6668.81,6668.81,6668.81,12747,429,2673,
2006-02-17_12:41,6665.63,6665.63,6665.63,6665.63,15069,477,2806,
2006-02-17_12:42,6667.59,6667.59,6667.59,6667.59,15554,635,3293,
2006-02-17_12:43,6665.87,6665.87,6665.87,6665.87,15247,477,2906,
2006-02-17_12:44,6667.64,6667.64,6667.64,6667.64,10673,307,1894,
2006-02-17_12:45,6668.04,6668.04,6668.04,6668.04,13627,356,2196,
2006-02-17_12:46,6668.85,6668.85,6668.85,6668.85,11284,299,2095,
2006-02-17_12:47,6671.10,6671.10,6671.10,6671.10,7389,172,1386,
2006-02-17_12:48,6670.70,6670.70,6670.70,6670.70,11018,312,2068,
2006-02-17_12:49,6671.23,6671.23,6671.23,6671.23,7116,195,1406,
2006-02-17_12:50,6671.19,6671.19,6671.19,6671.19,7721,198,1396,
2006-02-17_12:51,6674.15,6674.15,6674.15,6674.15,8117,269,1645,
2006-02-17_12:52,6673.27,6673.27,6673.27,6673.27,5596,161,1297,
2006-02-17_12:53,6673.93,6673.93,6673.93,6673.93,8578,257,1752,
2006-02-17_12:54,6674.12,6674.12,6674.12,6674.12,6447,161,1277,
2006-02-17_12:55,6676.31,6676.31,6676.31,6676.31,5926,163,1449,
2006-02-17_12:56,6673.96,6673.96,6673.96,6673.96,7387,195,1588,
2006-02-17_12:57,6676.35,6676.35,6676.35,6676.35,6251,146,1279,
2006-02-17_12:58,6676.84,6676.84,6676.84,6676.84,9566,259,2007,
2006-02-17_12:59,6676.79,6676.79,6676.79,6676.79,7834,194,1416,
2006-02-17_13:00,6678.19,6678.19,6678.19,6678.19,8826,204,1768,
2006-02-17_13:01,6678.39,6678.39,6678.39,6678.39,9261,252,1853,
2006-02-17_13:02,6678.31,6678.31,6678.31,6678.31,7523,184,1545,
2006-02-17_13:03,6677.50,6677.50,6677.50,6677.50,8786,248,2000,
2006-02-17_13:04,6678.06,6678.06,6678.06,6678.06,7099,223,1401,
2006-02-17_13:05,6676.16,6676.16,6676.16,6676.16,8225,222,1611,
2006-02-17_13:06,6677.36,6677.36,6677.36,6677.36,10469,272,2063,
2006-02-17_13:07,6675.64,6675.64,6675.64,6675.64,7278,203,1519,
2006-02-17_13:08,6673.75,6673.75,6673.75,6673.75,12014,355,2417,
2006-02-17_13:09,6674.06,6674.06,6674.06,6674.06,8992,241,1757,
2006-02-17_13:10,6673.26,6673.26,6673.26,6673.26,9633,250,1880,
2006-02-17_13:11,6672.81,6672.81,6672.81,6672.81,11161,309,2221,
2006-02-17_13:12,6673.04,6673.04,6673.04,6673.04,10796,278,1897,
2006-02-17_13:13,6670.38,6670.38,6670.38,6670.38,11619,336,2454,
2006-02-17_13:14,6671.34,6671.34,6671.34,6671.34,10479,295,2067,
2006-02-17_13:15,6670.73,6670.73,6670.73,6670.73,10917,272,2248,
2006-02-17_13:16,6671.33,6671.33,6671.33,6671.33,12303,331,2650,
2006-02-17_13:17,6671.36,6671.36,6671.36,6671.36,10550,286,2087,
2006-02-17_13:18,6672.14,6672.14,6672.14,6672.14,15383,428,3018,
2006-02-17_13:19,6671.54,6671.54,6671.54,6671.54,13533,336,2704,
2006-02-17_13:20,6672.18,6672.18,6672.18,6672.18,13198,315,2543,
2006-02-17_13:21,6671.30,6671.30,6671.30,6671.30,15229,395,2999,
2006-02-17_13:22,6673.72,6673.72,6673.72,6673.72,13434,363,2593,
2006-02-17_13:23,6673.73,6673.73,6673.73,6673.73,17831,517,3541,
2006-02-17_13:24,6672.41,6672.41,6672.41,6672.41,16228,477,3313,
2006-02-17_13:25,6672.61,6672.61,6672.61,6672.61,17613,528,3704,
2006-02-17_13:26,6672.61,6672.61,6672.61,6672.61,0,0,0,
2006-02-17_13:27,6672.61,6672.61,6672.61,6672.61,0,0,0,
2006-02-17_13:28,6672.61,6672.61,6672.61,6672.61,0,0,0,
2006-02-17_13:29,6672.61,6672.61,6672.61,6672.61,0,0,0,
2006-02-17_13:30,6673.75,6673.75,6673.75,6673.75,149363,4815,27887,
2006-02-20_09:01,6652.55,6652.55,6652.55,6652.55,72595,2111,15641,
2006-02-20_09:02,6649.70,6649.70,6649.70,6649.70,22647,622,3600,
2006-02-20_09:03,6644.12,6644.12,6644.12,6644.12,23805,692,4515,
2006-02-20_09:04,6643.85,6643.85,6643.85,6643.85,20007,655,4361,
2006-02-20_09:05,6650.66,6650.66,6650.66,6650.66,19076,492,3872,
2006-02-20_09:06,6652.17,6652.17,6652.17,6652.17,27954,859,5412,
2006-02-20_09:07,6657.01,6657.01,6657.01,6657.01,21733,608,4244,
2006-02-20_09:08,6659.23,6659.23,6659.23,6659.23,24637,618,4885,
2006-02-20_09:09,6659.52,6659.52,6659.52,6659.52,22718,636,4171,
2006-02-20_09:10,6664.22,6664.22,6664.22,6664.22,17671,501,3542,
2006-02-20_09:11,6664.54,6664.54,6664.54,6664.54,19623,552,4197,
2006-02-20_09:12,6662.58,6662.58,6662.58,6662.58,16825,430,3194,
2006-02-20_09:13,6662.72,6662.72,6662.72,6662.72,18892,553,3903,
2006-02-20_09:14,6664.23,6664.23,6664.23,6664.23,14484,387,3113,
2006-02-20_09:15,6660.47,6660.47,6660.47,6660.47,12303,309,2567,
2006-02-20_09:16,6658.91,6658.91,6658.91,6658.91,15750,434,3379,
2006-02-20_09:17,6657.84,6657.84,6657.84,6657.84,12471,350,2562,
2006-02-20_09:18,6652.32,6652.32,6652.32,6652.32,13125,350,2818,
2006-02-20_09:19,6648.75,6648.75,6648.75,6648.75,14276,366,2961,
2006-02-20_09:20,6647.00,6647.00,6647.00,6647.00,13234,356,2751,
2006-02-20_09:21,6642.52,6642.52,6642.52,6642.52,18066,571,3990,
2006-02-20_09:22,6639.20,6639.20,6639.20,6639.20,15498,429,3019,
2006-02-20_09:23,6635.58,6635.58,6635.58,6635.58,18097,573,3888,
2006-02-20_09:24,6634.25,6634.25,6634.25,6634.25,16642,546,3577,
2006-02-20_09:25,6633.67,6633.67,6633.67,6633.67,15553,453,2989,
2006-02-20_09:26,6635.51,6635.51,6635.51,6635.51,18380,587,3817,
2006-02-20_09:27,6634.65,6634.65,6634.65,6634.65,12942,343,2809,
2006-02-20_09:28,6636.85,6636.85,6636.85,6636.85,16207,428,3211,
2006-02-20_09:29,6635.39,6635.39,6635.39,6635.39,12380,311,2626,
2006-02-20_09:30,6632.96,6632.96,6632.96,6632.96,11440,279,2266,
2006-02-20_09:31,6633.61,6633.61,6633.61,6633.61,13291,407,2939,
2006-02-20_09:32,6631.81,6631.81,6631.81,6631.81,10582,275,2238,
2006-02-20_09:33,6632.31,6632.31,6632.31,6632.31,14028,387,2809,
2006-02-20_09:34,6632.59,6632.59,6632.59,6632.59,10940,267,2122,
2006-02-20_09:35,6633.11,6633.11,6633.11,6633.11,11782,292,2197,
2006-02-20_09:36,6634.98,6634.98,6634.98,6634.98,14440,437,2833,
2006-02-20_09:37,6635.73,6635.73,6635.73,6635.73,11384,350,2126,
2006-02-20_09:38,6640.49,6640.49,6640.49,6640.49,12356,414,3045,
2006-02-20_09:39,6641.32,6641.32,6641.32,6641.32,10447,328,2322,
2006-02-20_09:40,6642.11,6642.11,6642.11,6642.11,10246,272,2184,
2006-02-20_09:41,6641.78,6641.78,6641.78,6641.78,13566,380,2521,
2006-02-20_09:42,6641.76,6641.76,6641.76,6641.76,8889,241,1759,
2006-02-20_09:43,6643.53,6643.53,6643.53,6643.53,11823,307,2220,
2006-02-20_09:44,6644.36,6644.36,6644.36,6644.36,9135,250,1924,
2006-02-20_09:45,6644.41,6644.41,6644.41,6644.41,8334,231,1755,
2006-02-20_09:46,6644.66,6644.66,6644.66,6644.66,10393,300,2270,
2006-02-20_09:47,6645.68,6645.68,6645.68,6645.68,8147,236,1667,
2006-02-20_09:48,6646.37,6646.37,6646.37,6646.37,10496,297,2155,
2006-02-20_09:49,6647.31,6647.31,6647.31,6647.31,9429,267,1864,
2006-02-20_09:50,6648.40,6648.40,6648.40,6648.40,8043,225,1733,
2006-02-20_09:51,6647.88,6647.88,6647.88,6647.88,10317,327,2219,
2006-02-20_09:52,6648.87,6648.87,6648.87,6648.87,7736,226,1485,
2006-02-20_09:53,6649.19,6649.19,6649.19,6649.19,7578,229,1698,
2006-02-20_09:54,6649.53,6649.53,6649.53,6649.53,8700,242,1839,
2006-02-20_09:55,6647.51,6647.51,6647.51,6647.51,8445,194,1725,
2006-02-20_09:56,6649.34,6649.34,6649.34,6649.34,11637,320,2371,
2006-02-20_09:57,6649.69,6649.69,6649.69,6649.69,8708,191,1589,
2006-02-20_09:58,6647.37,6647.37,6647.37,6647.37,11203,291,2174,
2006-02-20_09:59,6649.35,6649.35,6649.35,6649.35,8291,199,1632,
2006-02-20_10:00,6650.08,6650.08,6650.08,6650.08,8794,218,1736,
2006-02-20_10:01,6650.39,6650.39,6650.39,6650.39,10421,268,2059,
2006-02-20_10:02,6650.88,6650.88,6650.88,6650.88,9344,209,1736,
2006-02-20_10:03,6649.64,6649.64,6649.64,6649.64,14063,357,2695,
2006-02-20_10:04,6650.90,6650.90,6650.90,6650.90,9127,179,1786,
2006-02-20_10:05,6651.34,6651.34,6651.34,6651.34,9938,196,1749,
2006-02-20_10:06,6651.53,6651.53,6651.53,6651.53,10248,243,2007,
2006-02-20_10:07,6650.60,6650.60,6650.60,6650.60,9294,181,1561,
2006-02-20_10:08,6654.89,6654.89,6654.89,6654.89,11601,279,1980,
2006-02-20_10:09,6657.70,6657.70,6657.70,6657.70,10159,254,1789,
2006-02-20_10:10,6658.79,6658.79,6658.79,6658.79,11398,245,1898,
2006-02-20_10:11,6666.23,6666.23,6666.23,6666.23,18233,523,3116,
2006-02-20_10:12,6668.11,6668.11,6668.11,6668.11,14329,409,2480,
2006-02-20_10:13,6671.84,6671.84,6671.84,6671.84,19539,531,2975,
2006-02-20_10:14,6675.52,6675.52,6675.52,6675.52,16754,484,2887,
2006-02-20_10:15,6678.56,6678.56,6678.56,6678.56,13467,351,2516,
2006-02-20_10:16,6677.54,6677.54,6677.54,6677.54,15493,423,3071,
2006-02-20_10:17,6677.32,6677.32,6677.32,6677.32,10260,254,1968,
2006-02-20_10:18,6675.34,6675.34,6675.34,6675.34,11422,312,2446,
2006-02-20_10:19,6673.91,6673.91,6673.91,6673.91,8163,201,1661,
2006-02-20_10:20,6674.06,6674.06,6674.06,6674.06,7768,171,1630,
2006-02-20_10:21,6672.64,6672.64,6672.64,6672.64,9346,265,2016,
2006-02-20_10:22,6672.35,6672.35,6672.35,6672.35,7030,199,1405,
2006-02-20_10:23,6671.79,6671.79,6671.79,6671.79,9640,240,1994,
2006-02-20_10:24,6670.74,6670.74,6670.74,6670.74,7539,168,1284,
2006-02-20_10:25,6671.39,6671.39,6671.39,6671.39,7361,204,1586,
2006-02-20_10:26,6671.11,6671.11,6671.11,6671.11,8874,227,1763,
2006-02-20_10:27,6669.06,6669.06,6669.06,6669.06,7037,165,1190,
2006-02-20_10:28,6668.86,6668.86,6668.86,6668.86,7282,182,1453,
2006-02-20_10:29,6668.47,6668.47,6668.47,6668.47,5719,135,1146,
2006-02-20_10:30,6666.57,6666.57,6666.57,6666.57,5243,126,1034,
2006-02-20_10:31,6669.66,6669.66,6669.66,6669.66,7071,176,1375,
2006-02-20_10:32,6670.28,6670.28,6670.28,6670.28,6084,151,1150,
2006-02-20_10:33,6671.95,6671.95,6671.95,6671.95,8917,198,1509,
2006-02-20_10:34,6671.26,6671.26,6671.26,6671.26,5267,157,1076,
2006-02-20_10:35,6671.66,6671.66,6671.66,6671.66,6186,161,1115,
2006-02-20_10:36,6671.21,6671.21,6671.21,6671.21,6083,148,1304,
2006-02-20_10:37,6673.22,6673.22,6673.22,6673.22,5679,158,1112,
2006-02-20_10:38,6680.50,6680.50,6680.50,6680.50,11230,350,2257,
2006-02-20_10:39,6687.40,6687.40,6687.40,6687.40,11212,313,2045,
2006-02-20_10:40,6691.17,6691.17,6691.17,6691.17,11989,307,2246,
2006-02-20_10:41,6692.09,6692.09,6692.09,6692.09,15394,540,3320,
2006-02-20_10:42,6695.44,6695.44,6695.44,6695.44,14538,437,2406,
2006-02-20_10:43,6697.31,6697.31,6697.31,6697.31,17743,509,3133,
2006-02-20_10:44,6695.84,6695.84,6695.84,6695.84,11581,344,2104,
2006-02-20_10:45,6693.91,6693.91,6693.91,6693.91,9269,280,1888,
2006-02-20_10:46,6692.29,6692.29,6692.29,6692.29,10628,418,2215,
2006-02-20_10:47,6691.41,6691.41,6691.41,6691.41,7503,228,1425,
2006-02-20_10:48,6691.32,6691.32,6691.32,6691.32,9238,263,1893,
2006-02-20_10:49,6688.66,6688.66,6688.66,6688.66,7164,186,1396,
2006-02-20_10:50,6688.40,6688.40,6688.40,6688.40,7701,203,1349,
2006-02-20_10:51,6684.56,6684.56,6684.56,6684.56,7418,237,1769,
2006-02-20_10:52,6684.20,6684.20,6684.20,6684.20,6340,182,1318,
2006-02-20_10:53,6681.83,6681.83,6681.83,6681.83,8548,274,1935,
2006-02-20_10:54,6681.15,6681.15,6681.15,6681.15,8509,212,1553,
2006-02-20_10:55,6680.44,6680.44,6680.44,6680.44,7524,226,1491,
2006-02-20_10:56,6681.85,6681.85,6681.85,6681.85,11505,302,1714,
2006-02-20_10:57,6682.74,6682.74,6682.74,6682.74,9649,199,1159,
2006-02-20_10:58,6686.50,6686.50,6686.50,6686.50,9253,243,1660,
2006-02-20_10:59,6688.52,6688.52,6688.52,6688.52,10329,264,1205,
2006-02-20_11:00,6685.89,6685.89,6685.89,6685.89,7358,169,1191,
2006-02-20_11:01,6686.01,6686.01,6686.01,6686.01,14489,342,1537,
2006-02-20_11:02,6686.95,6686.95,6686.95,6686.95,12867,312,993,
2006-02-20_11:03,6687.31,6687.31,6687.31,6687.31,11700,291,1735,
2006-02-20_11:04,6685.50,6685.50,6685.50,6685.50,5611,127,1138,
2006-02-20_11:05,6685.02,6685.02,6685.02,6685.02,8498,181,1152,
2006-02-20_11:06,6684.10,6684.10,6684.10,6684.10,13380,301,1433,
2006-02-20_11:07,6683.55,6683.55,6683.55,6683.55,10254,217,1196,
2006-02-20_11:08,6685.14,6685.14,6685.14,6685.14,9855,207,1664,
2006-02-20_11:09,6685.20,6685.20,6685.20,6685.20,7677,166,1338,
2006-02-20_11:10,6685.42,6685.42,6685.42,6685.42,7966,175,1186,
2006-02-20_11:11,6685.49,6685.49,6685.49,6685.49,7791,186,1364,
2006-02-20_11:12,6684.01,6684.01,6684.01,6684.01,5438,117,1109,
2006-02-20_11:13,6684.17,6684.17,6684.17,6684.17,9834,218,1609,
2006-02-20_11:14,6683.48,6683.48,6683.48,6683.48,7688,184,1191,
2006-02-20_11:15,6685.65,6685.65,6685.65,6685.65,7885,177,1359,
2006-02-20_11:16,6684.23,6684.23,6684.23,6684.23,8252,188,1622,
2006-02-20_11:17,6681.16,6681.16,6681.16,6681.16,4923,104,927,
2006-02-20_11:18,6682.15,6682.15,6682.15,6682.15,6852,176,1454,
2006-02-20_11:19,6682.65,6682.65,6682.65,6682.65,6568,128,1055,
2006-02-20_11:20,6681.62,6681.62,6681.62,6681.62,6539,149,1196,
2006-02-20_11:21,6680.59,6680.59,6680.59,6680.59,6338,170,1308,
2006-02-20_11:22,6678.98,6678.98,6678.98,6678.98,5722,135,938,
2006-02-20_11:23,6680.42,6680.42,6680.42,6680.42,7822,193,1441,
2006-02-20_11:24,6678.61,6678.61,6678.61,6678.61,4983,137,1012,
2006-02-20_11:25,6677.03,6677.03,6677.03,6677.03,6531,160,1126,
2006-02-20_11:26,6675.81,6675.81,6675.81,6675.81,6158,178,1281,
2006-02-20_11:27,6675.54,6675.54,6675.54,6675.54,5165,134,1039,
2006-02-20_11:28,6675.99,6675.99,6675.99,6675.99,8158,205,1545,
2006-02-20_11:29,6674.73,6674.73,6674.73,6674.73,6295,175,1210,
2006-02-20_11:30,6674.99,6674.99,6674.99,6674.99,7819,197,1365,
2006-02-20_11:31,6674.01,6674.01,6674.01,6674.01,7364,223,1478,
2006-02-20_11:32,6675.83,6675.83,6675.83,6675.83,5718,135,1084,
2006-02-20_11:33,6673.93,6673.93,6673.93,6673.93,7817,214,1602,
2006-02-20_11:34,6674.38,6674.38,6674.38,6674.38,6914,198,1350,
2006-02-20_11:35,6673.66,6673.66,6673.66,6673.66,5390,139,1138,
2006-02-20_11:36,6676.78,6676.78,6676.78,6676.78,7465,196,1597,
2006-02-20_11:37,6676.03,6676.03,6676.03,6676.03,5744,112,1067,
2006-02-20_11:38,6679.74,6679.74,6679.74,6679.74,7985,200,1488,
2006-02-20_11:39,6680.36,6680.36,6680.36,6680.36,5096,134,1017,
2006-02-20_11:40,6681.07,6681.07,6681.07,6681.07,5174,122,1022,
2006-02-20_11:41,6680.55,6680.55,6680.55,6680.55,8201,193,1266,
2006-02-20_11:42,6680.63,6680.63,6680.63,6680.63,5382,125,980,
2006-02-20_11:43,6682.11,6682.11,6682.11,6682.11,6128,139,1198,
2006-02-20_11:44,6681.67,6681.67,6681.67,6681.67,5911,129,1079,
2006-02-20_11:45,6680.65,6680.65,6680.65,6680.65,5656,110,1144,
2006-02-20_11:46,6679.94,6679.94,6679.94,6679.94,6655,137,1285,
2006-02-20_11:47,6679.97,6679.97,6679.97,6679.97,5343,109,1072,
2006-02-20_11:48,6679.35,6679.35,6679.35,6679.35,7395,182,1367,
2006-02-20_11:49,6679.64,6679.64,6679.64,6679.64,7069,157,1090,
2006-02-20_11:50,6678.75,6678.75,6678.75,6678.75,4787,112,993,
2006-02-20_11:51,6677.98,6677.98,6677.98,6677.98,8969,206,1326,
2006-02-20_11:52,6677.44,6677.44,6677.44,6677.44,7046,150,1125,
2006-02-20_11:53,6676.43,6676.43,6676.43,6676.43,5917,128,1227,
2006-02-20_11:54,6673.69,6673.69,6673.69,6673.69,5349,125,934,
2006-02-20_11:55,6674.41,6674.41,6674.41,6674.41,5513,121,958,
2006-02-20_11:56,6672.89,6672.89,6672.89,6672.89,6410,174,1235,
2006-02-20_11:57,6674.28,6674.28,6674.28,6674.28,6530,157,1108,
2006-02-20_11:58,6672.50,6672.50,6672.50,6672.50,8472,198,1488,
2006-02-20_11:59,6672.25,6672.25,6672.25,6672.25,5929,146,1017,
2006-02-20_12:00,6670.90,6670.90,6670.90,6670.90,4968,125,996,
2006-02-20_12:01,6668.59,6668.59,6668.59,6668.59,6462,167,1278,
2006-02-20_12:02,6670.85,6670.85,6670.85,6670.85,6941,138,1021,
2006-02-20_12:03,6667.71,6667.71,6667.71,6667.71,8533,204,1494,
2006-02-20_12:04,6667.05,6667.05,6667.05,6667.05,6938,149,1137,
2006-02-20_12:05,6667.54,6667.54,6667.54,6667.54,6283,154,1075,
2006-02-20_12:06,6668.08,6668.08,6668.08,6668.08,5822,149,1098,
2006-02-20_12:07,6667.60,6667.60,6667.60,6667.60,4868,110,908,
2006-02-20_12:08,6668.64,6668.64,6668.64,6668.64,7166,181,1266,
2006-02-20_12:09,6670.00,6670.00,6670.00,6670.00,4688,117,870,
2006-02-20_12:10,6671.69,6671.69,6671.69,6671.69,6114,153,1124,
2006-02-20_12:11,6671.47,6671.47,6671.47,6671.47,7968,185,1224,
2006-02-20_12:12,6671.92,6671.92,6671.92,6671.92,6428,168,920,
2006-02-20_12:13,6674.43,6674.43,6674.43,6674.43,5314,146,1054,
2006-02-20_12:14,6676.13,6676.13,6676.13,6676.13,4833,120,829,
2006-02-20_12:15,6674.28,6674.28,6674.28,6674.28,5364,147,1032,
2006-02-20_12:16,6674.08,6674.08,6674.08,6674.08,4532,127,1051,
2006-02-20_12:17,6673.40,6673.40,6673.40,6673.40,4000,110,758,
2006-02-20_12:18,6675.22,6675.22,6675.22,6675.22,5268,133,1075,
2006-02-20_12:19,6674.31,6674.31,6674.31,6674.31,4175,105,808,
2006-02-20_12:20,6675.04,6675.04,6675.04,6675.04,4089,107,889,
2006-02-20_12:21,6673.47,6673.47,6673.47,6673.47,5379,137,1038,
2006-02-20_12:22,6672.86,6672.86,6672.86,6672.86,5832,109,852,
2006-02-20_12:23,6675.18,6675.18,6675.18,6675.18,6343,150,1226,
2006-02-20_12:24,6672.80,6672.80,6672.80,6672.80,4873,113,854,
2006-02-20_12:25,6671.74,6671.74,6671.74,6671.74,4550,106,920,
2006-02-20_12:26,6671.50,6671.50,6671.50,6671.50,6146,147,1096,
2006-02-20_12:27,6672.17,6672.17,6672.17,6672.17,4679,109,916,
2006-02-20_12:28,6671.43,6671.43,6671.43,6671.43,6799,167,1238,
2006-02-20_12:29,6672.31,6672.31,6672.31,6672.31,4553,107,946,
2006-02-20_12:30,6670.47,6670.47,6670.47,6670.47,5463,137,1011,
2006-02-20_12:31,6670.48,6670.48,6670.48,6670.48,5531,136,1140,
2006-02-20_12:32,6670.41,6670.41,6670.41,6670.41,5181,124,947,
2006-02-20_12:33,6670.26,6670.26,6670.26,6670.26,7303,172,1387,
2006-02-20_12:34,6668.89,6668.89,6668.89,6668.89,5325,122,1106,
2006-02-20_12:35,6668.48,6668.48,6668.48,6668.48,6614,154,1203,
2006-02-20_12:36,6665.85,6665.85,6665.85,6665.85,6163,149,1254,
2006-02-20_12:37,6666.69,6666.69,6666.69,6666.69,5337,108,1023,
2006-02-20_12:38,6666.11,6666.11,6666.11,6666.11,6731,195,1531,
2006-02-20_12:39,6664.67,6664.67,6664.67,6664.67,6644,157,1235,
2006-02-20_12:40,6664.46,6664.46,6664.46,6664.46,7495,200,1442,
2006-02-20_12:41,6663.82,6663.82,6663.82,6663.82,7345,176,1515,
2006-02-20_12:42,6663.63,6663.63,6663.63,6663.63,6157,156,1153,
2006-02-20_12:43,6663.50,6663.50,6663.50,6663.50,8665,249,1475,
2006-02-20_12:44,6664.12,6664.12,6664.12,6664.12,7555,181,1325,
2006-02-20_12:45,6663.10,6663.10,6663.10,6663.10,7143,190,1391,
2006-02-20_12:46,6664.40,6664.40,6664.40,6664.40,7721,210,1488,
2006-02-20_12:47,6664.48,6664.48,6664.48,6664.48,5864,147,1191,
2006-02-20_12:48,6663.63,6663.63,6663.63,6663.63,7801,197,1569,
2006-02-20_12:49,6664.27,6664.27,6664.27,6664.27,5256,129,1077,
2006-02-20_12:50,6664.01,6664.01,6664.01,6664.01,6852,183,1499,
2006-02-20_12:51,6664.62,6664.62,6664.62,6664.62,7373,202,1466,
2006-02-20_12:52,6663.63,6663.63,6663.63,6663.63,6197,139,1142,
2006-02-20_12:53,6664.51,6664.51,6664.51,6664.51,10242,220,1933,
2006-02-20_12:54,6664.20,6664.20,6664.20,6664.20,6855,151,1339,
2006-02-20_12:55,6664.28,6664.28,6664.28,6664.28,7859,159,1527,
2006-02-20_12:56,6665.36,6665.36,6665.36,6665.36,8518,236,1756,
2006-02-20_12:57,6664.54,6664.54,6664.54,6664.54,9076,227,1583,
2006-02-20_12:58,6670.06,6670.06,6670.06,6670.06,13205,349,2462,
2006-02-20_12:59,6670.42,6670.42,6670.42,6670.42,7931,166,1443,
2006-02-20_13:00,6671.34,6671.34,6671.34,6671.34,8630,205,1701,
2006-02-20_13:01,6673.37,6673.37,6673.37,6673.37,9792,287,1990,
2006-02-20_13:02,6674.05,6674.05,6674.05,6674.05,12116,249,2006,
2006-02-20_13:03,6673.98,6673.98,6673.98,6673.98,9620,295,2147,
2006-02-20_13:04,6674.06,6674.06,6674.06,6674.06,9693,251,1703,
2006-02-20_13:05,6674.11,6674.11,6674.11,6674.11,8228,220,1709,
2006-02-20_13:06,6672.75,6672.75,6672.75,6672.75,10489,303,2044,
2006-02-20_13:07,6673.93,6673.93,6673.93,6673.93,8153,211,1664,
2006-02-20_13:08,6672.23,6672.23,6672.23,6672.23,15594,316,2731,
2006-02-20_13:09,6673.58,6673.58,6673.58,6673.58,12202,227,2067,
2006-02-20_13:10,6674.81,6674.81,6674.81,6674.81,12511,250,2188,
2006-02-20_13:11,6676.11,6676.11,6676.11,6676.11,12163,264,2406,
2006-02-20_13:12,6675.90,6675.90,6675.90,6675.90,11421,273,2204,
2006-02-20_13:13,6676.64,6676.64,6676.64,6676.64,11658,309,2416,
2006-02-20_13:14,6676.00,6676.00,6676.00,6676.00,10643,285,2019,
2006-02-20_13:15,6677.10,6677.10,6677.10,6677.10,17305,365,2505,
2006-02-20_13:16,6681.01,6681.01,6681.01,6681.01,13196,334,2654,
2006-02-20_13:17,6684.75,6684.75,6684.75,6684.75,14541,385,2563,
2006-02-20_13:18,6683.91,6683.91,6683.91,6683.91,17012,446,3298,
2006-02-20_13:19,6690.10,6690.10,6690.10,6690.10,15374,419,2968,
2006-02-20_13:20,6688.85,6688.85,6688.85,6688.85,12464,401,2894,
2006-02-20_13:21,6686.56,6686.56,6686.56,6686.56,15775,489,3398,
2006-02-20_13:22,6690.39,6690.39,6690.39,6690.39,14524,419,2813,
2006-02-20_13:23,6685.24,6685.24,6685.24,6685.24,16711,496,3544,
2006-02-20_13:24,6684.35,6684.35,6684.35,6684.35,20878,712,3611,
2006-02-20_13:25,6683.29,6683.29,6683.29,6683.29,18620,552,3919,
2006-02-20_13:26,6683.29,6683.29,6683.29,6683.29,0,0,0,
2006-02-20_13:27,6683.29,6683.29,6683.29,6683.29,0,0,0,
2006-02-20_13:28,6683.29,6683.29,6683.29,6683.29,0,0,0,
2006-02-20_13:29,6683.29,6683.29,6683.29,6683.29,0,0,0,
2006-02-20_13:30,6686.55,6686.55,6686.55,6686.55,131244,4113,25557,
2006-02-21_09:01,6708.21,6708.21,6708.21,6708.21,90040,2762,16449,
2006-02-21_09:02,6713.48,6713.48,6713.48,6713.48,28323,847,4573,
2006-02-21_09:03,6717.53,6717.53,6717.53,6717.53,30532,983,5910,
2006-02-21_09:04,6716.36,6716.36,6716.36,6716.36,28816,1047,5140,
2006-02-21_09:05,6709.92,6709.92,6709.92,6709.92,26571,860,4659,
2006-02-21_09:06,6706.44,6706.44,6706.44,6706.44,24889,853,5245,
2006-02-21_09:07,6704.41,6704.41,6704.41,6704.41,17398,602,3564,
2006-02-21_09:08,6701.80,6701.80,6701.80,6701.80,19479,609,4033,
2006-02-21_09:09,6699.01,6699.01,6699.01,6699.01,16224,548,3564,
2006-02-21_09:10,6699.08,6699.08,6699.08,6699.08,16066,459,3270,
2006-02-21_09:11,6697.57,6697.57,6697.57,6697.57,19174,575,4255,
2006-02-21_09:12,6695.12,6695.12,6695.12,6695.12,16995,462,3527,
2006-02-21_09:13,6692.97,6692.97,6692.97,6692.97,22917,570,4198,
2006-02-21_09:14,6690.62,6690.62,6690.62,6690.62,16257,424,3332,
2006-02-21_09:15,6688.59,6688.59,6688.59,6688.59,13100,343,2757,
2006-02-21_09:16,6689.48,6689.48,6689.48,6689.48,17700,553,3693,
2006-02-21_09:17,6688.81,6688.81,6688.81,6688.81,14735,450,2687,
2006-02-21_09:18,6690.62,6690.62,6690.62,6690.62,17491,549,3477,
2006-02-21_09:19,6692.97,6692.97,6692.97,6692.97,14964,543,3074,
2006-02-21_09:20,6693.60,6693.60,6693.60,6693.60,15565,586,2909,
2006-02-21_09:21,6696.37,6696.37,6696.37,6696.37,20692,810,4012,
2006-02-21_09:22,6696.29,6696.29,6696.29,6696.29,16588,517,2801,
2006-02-21_09:23,6698.95,6698.95,6698.95,6698.95,17605,533,3602,
2006-02-21_09:24,6698.90,6698.90,6698.90,6698.90,14090,410,2902,
2006-02-21_09:25,6699.94,6699.94,6699.94,6699.94,13195,409,2545,
2006-02-21_09:26,6700.28,6700.28,6700.28,6700.28,21551,669,3554,
2006-02-21_09:27,6699.38,6699.38,6699.38,6699.38,22708,602,2629,
2006-02-21_09:28,6700.58,6700.58,6700.58,6700.58,16002,521,3130,
2006-02-21_09:29,6699.84,6699.84,6699.84,6699.84,12308,403,2668,
2006-02-21_09:30,6699.76,6699.76,6699.76,6699.76,11924,335,2208,
2006-02-21_09:31,6698.52,6698.52,6698.52,6698.52,15190,456,3058,
2006-02-21_09:32,6697.44,6697.44,6697.44,6697.44,9836,286,2043,
2006-02-21_09:33,6691.12,6691.12,6691.12,6691.12,13183,380,2902,
2006-02-21_09:34,6688.75,6688.75,6688.75,6688.75,15750,450,2908,
2006-02-21_09:35,6686.69,6686.69,6686.69,6686.69,13769,429,2646,
2006-02-21_09:36,6680.30,6680.30,6680.30,6680.30,16241,496,3381,
2006-02-21_09:37,6674.45,6674.45,6674.45,6674.45,15732,421,3005,
2006-02-21_09:38,6672.08,6672.08,6672.08,6672.08,17371,510,3465,
2006-02-21_09:39,6670.23,6670.23,6670.23,6670.23,14723,420,3121,
2006-02-21_09:40,6673.04,6673.04,6673.04,6673.04,14183,354,2703,
2006-02-21_09:41,6673.00,6673.00,6673.00,6673.00,16055,462,3240,
2006-02-21_09:42,6674.41,6674.41,6674.41,6674.41,11282,277,1994,
2006-02-21_09:43,6675.91,6675.91,6675.91,6675.91,13798,369,2321,
2006-02-21_09:44,6677.04,6677.04,6677.04,6677.04,9807,267,1926,
2006-02-21_09:45,6677.90,6677.90,6677.90,6677.90,8161,197,1621,
2006-02-21_09:46,6679.35,6679.35,6679.35,6679.35,12011,349,2303,
2006-02-21_09:47,6680.08,6680.08,6680.08,6680.08,9519,256,1644,
2006-02-21_09:48,6683.02,6683.02,6683.02,6683.02,11473,288,2129,
2006-02-21_09:49,6681.74,6681.74,6681.74,6681.74,10332,260,1887,
2006-02-21_09:50,6683.44,6683.44,6683.44,6683.44,7452,176,1406,
2006-02-21_09:51,6684.33,6684.33,6684.33,6684.33,10299,257,2034,
2006-02-21_09:52,6683.93,6683.93,6683.93,6683.93,7596,165,1366,
2006-02-21_09:53,6683.79,6683.79,6683.79,6683.79,7305,196,1618,
2006-02-21_09:54,6684.00,6684.00,6684.00,6684.00,6645,167,1399,
2006-02-21_09:55,6683.88,6683.88,6683.88,6683.88,6593,151,1213,
2006-02-21_09:56,6681.03,6681.03,6681.03,6681.03,8553,248,1738,
2006-02-21_09:57,6681.60,6681.60,6681.60,6681.60,6757,191,1231,
2006-02-21_09:58,6680.39,6680.39,6680.39,6680.39,8340,230,1582,
2006-02-21_09:59,6679.62,6679.62,6679.62,6679.62,6822,170,1342,
2006-02-21_10:00,6677.94,6677.94,6677.94,6677.94,7986,200,1306,
2006-02-21_10:01,6677.04,6677.04,6677.04,6677.04,8887,245,1842,
2006-02-21_10:02,6675.50,6675.50,6675.50,6675.50,6671,176,1288,
2006-02-21_10:03,6674.09,6674.09,6674.09,6674.09,8169,232,1677,
2006-02-21_10:04,6671.96,6671.96,6671.96,6671.96,9022,226,1634,
2006-02-21_10:05,6672.93,6672.93,6672.93,6672.93,9010,213,1575,
2006-02-21_10:06,6673.03,6673.03,6673.03,6673.03,11213,318,2142,
2006-02-21_10:07,6672.44,6672.44,6672.44,6672.44,7859,210,1634,
2006-02-21_10:08,6673.40,6673.40,6673.40,6673.40,10712,260,2086,
2006-02-21_10:09,6674.05,6674.05,6674.05,6674.05,8518,241,1851,
2006-02-21_10:10,6674.44,6674.44,6674.44,6674.44,8396,235,1699,
2006-02-21_10:11,6672.83,6672.83,6672.83,6672.83,9855,264,1911,
2006-02-21_10:12,6672.04,6672.04,6672.04,6672.04,6825,166,1417,
2006-02-21_10:13,6671.07,6671.07,6671.07,6671.07,7159,204,1585,
2006-02-21_10:14,6669.02,6669.02,6669.02,6669.02,7208,190,1343,
2006-02-21_10:15,6667.56,6667.56,6667.56,6667.56,7827,229,1525,
2006-02-21_10:16,6664.73,6664.73,6664.73,6664.73,10204,333,2207,
2006-02-21_10:17,6661.77,6661.77,6661.77,6661.77,8359,196,1694,
2006-02-21_10:18,6660.84,6660.84,6660.84,6660.84,10952,329,2071,
2006-02-21_10:19,6661.32,6661.32,6661.32,6661.32,9963,308,2094,
2006-02-21_10:20,6660.31,6660.31,6660.31,6660.31,12354,308,2045,
2006-02-21_10:21,6659.75,6659.75,6659.75,6659.75,14716,416,2663,
2006-02-21_10:22,6659.19,6659.19,6659.19,6659.19,11219,270,2175,
2006-02-21_10:23,6656.82,6656.82,6656.82,6656.82,14197,365,2781,
2006-02-21_10:24,6656.21,6656.21,6656.21,6656.21,10410,295,2036,
2006-02-21_10:25,6655.95,6655.95,6655.95,6655.95,10173,238,1917,
2006-02-21_10:26,6655.83,6655.83,6655.83,6655.83,11984,294,2386,
2006-02-21_10:27,6655.56,6655.56,6655.56,6655.56,8993,203,1782,
2006-02-21_10:28,6655.49,6655.49,6655.49,6655.49,9774,250,2091,
2006-02-21_10:29,6657.21,6657.21,6657.21,6657.21,8938,237,1648,
2006-02-21_10:30,6658.03,6658.03,6658.03,6658.03,7307,185,1469,
2006-02-21_10:31,6660.96,6660.96,6660.96,6660.96,9894,276,1962,
2006-02-21_10:32,6662.11,6662.11,6662.11,6662.11,8091,178,1341,
2006-02-21_10:33,6665.03,6665.03,6665.03,6665.03,9122,273,1779,
2006-02-21_10:34,6666.80,6666.80,6666.80,6666.80,6810,207,1450,
2006-02-21_10:35,6666.07,6666.07,6666.07,6666.07,6454,167,1223,
2006-02-21_10:36,6667.22,6667.22,6667.22,6667.22,8499,204,1725,
2006-02-21_10:37,6667.72,6667.72,6667.72,6667.72,5096,124,1115,
2006-02-21_10:38,6669.76,6669.76,6669.76,6669.76,6086,142,1267,
2006-02-21_10:39,6670.38,6670.38,6670.38,6670.38,5350,154,1089,
2006-02-21_10:40,6671.77,6671.77,6671.77,6671.77,5009,115,1026,
2006-02-21_10:41,6670.87,6670.87,6670.87,6670.87,5703,150,1217,
2006-02-21_10:42,6669.98,6669.98,6669.98,6669.98,5166,112,858,
2006-02-21_10:43,6670.29,6670.29,6670.29,6670.29,7157,213,1514,
2006-02-21_10:44,6669.85,6669.85,6669.85,6669.85,6609,155,1258,
2006-02-21_10:45,6668.02,6668.02,6668.02,6668.02,5485,143,1149,
2006-02-21_10:46,6664.40,6664.40,6664.40,6664.40,8325,229,1607,
2006-02-21_10:47,6662.27,6662.27,6662.27,6662.27,7422,203,1196,
2006-02-21_10:48,6661.68,6661.68,6661.68,6661.68,7560,196,1647,
2006-02-21_10:49,6660.09,6660.09,6660.09,6660.09,6985,167,1251,
2006-02-21_10:50,6661.59,6661.59,6661.59,6661.59,8310,218,1555,
2006-02-21_10:51,6659.58,6659.58,6659.58,6659.58,7837,237,1624,
2006-02-21_10:52,6659.64,6659.64,6659.64,6659.64,5876,146,1149,
2006-02-21_10:53,6658.20,6658.20,6658.20,6658.20,8833,208,1553,
2006-02-21_10:54,6659.04,6659.04,6659.04,6659.04,6482,140,1125,
2006-02-21_10:55,6657.97,6657.97,6657.97,6657.97,5618,137,1161,
2006-02-21_10:56,6659.55,6659.55,6659.55,6659.55,8312,217,1419,
2006-02-21_10:57,6659.17,6659.17,6659.17,6659.17,8577,195,1233,
2006-02-21_10:58,6659.30,6659.30,6659.30,6659.30,8305,225,1408,
2006-02-21_10:59,6658.86,6658.86,6658.86,6658.86,4939,138,979,
2006-02-21_11:00,6658.91,6658.91,6658.91,6658.91,6037,166,1098,
2006-02-21_11:01,6657.85,6657.85,6657.85,6657.85,7700,198,1283,
2006-02-21_11:02,6659.17,6659.17,6659.17,6659.17,3894,84,814,
2006-02-21_11:03,6656.83,6656.83,6656.83,6656.83,5931,142,1295,
2006-02-21_11:04,6656.62,6656.62,6656.62,6656.62,7455,175,1125,
2006-02-21_11:05,6657.05,6657.05,6657.05,6657.05,5526,136,1027,
2006-02-21_11:06,6658.51,6658.51,6658.51,6658.51,8897,216,1377,
2006-02-21_11:07,6657.24,6657.24,6657.24,6657.24,6454,130,1091,
2006-02-21_11:08,6659.37,6659.37,6659.37,6659.37,7926,187,1388,
2006-02-21_11:09,6657.25,6657.25,6657.25,6657.25,5730,141,1041,
2006-02-21_11:10,6657.32,6657.32,6657.32,6657.32,4918,120,933,
2006-02-21_11:11,6661.87,6661.87,6661.87,6661.87,6164,149,1066,
2006-02-21_11:12,6661.46,6661.46,6661.46,6661.46,4881,100,816,
2006-02-21_11:13,6661.76,6661.76,6661.76,6661.76,6939,170,1164,
2006-02-21_11:14,6663.27,6663.27,6663.27,6663.27,6032,166,1050,
2006-02-21_11:15,6665.61,6665.61,6665.61,6665.61,5328,141,935,
2006-02-21_11:16,6666.19,6666.19,6666.19,6666.19,8536,241,1421,
2006-02-21_11:17,6667.47,6667.47,6667.47,6667.47,6291,144,992,
2006-02-21_11:18,6668.33,6668.33,6668.33,6668.33,6535,189,1221,
2006-02-21_11:19,6668.48,6668.48,6668.48,6668.48,5873,158,1035,
2006-02-21_11:20,6667.52,6667.52,6667.52,6667.52,5455,141,940,
2006-02-21_11:21,6666.62,6666.62,6666.62,6666.62,6853,178,1255,
2006-02-21_11:22,6667.55,6667.55,6667.55,6667.55,8706,151,972,
2006-02-21_11:23,6666.50,6666.50,6666.50,6666.50,7120,185,1141,
2006-02-21_11:24,6667.30,6667.30,6667.30,6667.30,5889,118,848,
2006-02-21_11:25,6667.63,6667.63,6667.63,6667.63,5656,147,907,
2006-02-21_11:26,6667.15,6667.15,6667.15,6667.15,6137,139,988,
2006-02-21_11:27,6665.40,6665.40,6665.40,6665.40,3852,87,769,
2006-02-21_11:28,6666.55,6666.55,6666.55,6666.55,5558,149,991,
2006-02-21_11:29,6665.63,6665.63,6665.63,6665.63,5503,131,896,
2006-02-21_11:30,6667.97,6667.97,6667.97,6667.97,11901,240,1342,
2006-02-21_11:31,6665.53,6665.53,6665.53,6665.53,6619,135,1185,
2006-02-21_11:32,6665.66,6665.66,6665.66,6665.66,4602,88,856,
2006-02-21_11:33,6665.30,6665.30,6665.30,6665.30,6204,137,1150,
2006-02-21_11:34,6663.42,6663.42,6663.42,6663.42,5501,105,904,
2006-02-21_11:35,6662.71,6662.71,6662.71,6662.71,6595,137,968,
2006-02-21_11:36,6663.62,6663.62,6663.62,6663.62,8294,199,1140,
2006-02-21_11:37,6662.93,6662.93,6662.93,6662.93,4006,99,755,
2006-02-21_11:38,6661.86,6661.86,6661.86,6661.86,5591,132,1075,
2006-02-21_11:39,6663.06,6663.06,6663.06,6663.06,4533,105,778,
2006-02-21_11:40,6661.70,6661.70,6661.70,6661.70,4839,114,881,
2006-02-21_11:41,6662.12,6662.12,6662.12,6662.12,4198,109,819,
2006-02-21_11:42,6662.24,6662.24,6662.24,6662.24,4970,122,686,
2006-02-21_11:43,6663.94,6663.94,6663.94,6663.94,5724,117,931,
2006-02-21_11:44,6664.08,6664.08,6664.08,6664.08,3935,102,748,
2006-02-21_11:45,6664.10,6664.10,6664.10,6664.10,4769,121,836,
2006-02-21_11:46,6663.71,6663.71,6663.71,6663.71,7205,157,990,
2006-02-21_11:47,6664.04,6664.04,6664.04,6664.04,4085,103,804,
2006-02-21_11:48,6662.99,6662.99,6662.99,6662.99,5267,141,1022,
2006-02-21_11:49,6664.59,6664.59,6664.59,6664.59,4952,132,858,
2006-02-21_11:50,6665.16,6665.16,6665.16,6665.16,5349,145,816,
2006-02-21_11:51,6664.04,6664.04,6664.04,6664.04,5623,140,1007,
2006-02-21_11:52,6665.43,6665.43,6665.43,6665.43,3799,80,686,
2006-02-21_11:53,6666.03,6666.03,6666.03,6666.03,7489,210,1102,
2006-02-21_11:54,6665.83,6665.83,6665.83,6665.83,5638,149,940,
2006-02-21_11:55,6665.88,6665.88,6665.88,6665.88,5739,134,889,
2006-02-21_11:56,6666.77,6666.77,6666.77,6666.77,7722,179,1293,
2006-02-21_11:57,6666.16,6666.16,6666.16,6666.16,5192,96,780,
2006-02-21_11:58,6666.26,6666.26,6666.26,6666.26,5731,133,1118,
2006-02-21_11:59,6665.70,6665.70,6665.70,6665.70,6282,145,1179,
2006-02-21_12:00,6665.34,6665.34,6665.34,6665.34,7000,164,1039,
2006-02-21_12:01,6666.90,6666.90,6666.90,6666.90,5774,132,1032,
2006-02-21_12:02,6666.57,6666.57,6666.57,6666.57,5771,123,792,
2006-02-21_12:03,6667.60,6667.60,6667.60,6667.60,6261,147,1097,
2006-02-21_12:04,6668.43,6668.43,6668.43,6668.43,4957,111,716,
2006-02-21_12:05,6667.26,6667.26,6667.26,6667.26,5588,118,817,
2006-02-21_12:06,6668.88,6668.88,6668.88,6668.88,4661,137,959,
2006-02-21_12:07,6667.75,6667.75,6667.75,6667.75,4185,95,831,
2006-02-21_12:08,6666.85,6666.85,6666.85,6666.85,6118,159,1148,
2006-02-21_12:09,6665.74,6665.74,6665.74,6665.74,5634,156,894,
2006-02-21_12:10,6665.30,6665.30,6665.30,6665.30,6060,180,1059,
2006-02-21_12:11,6664.57,6664.57,6664.57,6664.57,8254,254,1531,
2006-02-21_12:12,6663.68,6663.68,6663.68,6663.68,4395,112,946,
2006-02-21_12:13,6664.23,6664.23,6664.23,6664.23,6094,195,1303,
2006-02-21_12:14,6663.78,6663.78,6663.78,6663.78,4697,128,947,
2006-02-21_12:15,6660.93,6660.93,6660.93,6660.93,6430,204,1069,
2006-02-21_12:16,6661.78,6661.78,6661.78,6661.78,6058,193,1189,
2006-02-21_12:17,6660.03,6660.03,6660.03,6660.03,6060,162,1135,
2006-02-21_12:18,6659.18,6659.18,6659.18,6659.18,6984,244,1369,
2006-02-21_12:19,6659.80,6659.80,6659.80,6659.80,7391,246,1167,
2006-02-21_12:20,6658.93,6658.93,6658.93,6658.93,6361,175,1258,
2006-02-21_12:21,6659.13,6659.13,6659.13,6659.13,6172,185,1366,
2006-02-21_12:22,6658.23,6658.23,6658.23,6658.23,5298,138,972,
2006-02-21_12:23,6657.22,6657.22,6657.22,6657.22,8477,221,1519,
2006-02-21_12:24,6654.96,6654.96,6654.96,6654.96,9097,251,1403,
2006-02-21_12:25,6655.23,6655.23,6655.23,6655.23,7252,167,1265,
2006-02-21_12:26,6654.62,6654.62,6654.62,6654.62,9028,202,1637,
2006-02-21_12:27,6653.62,6653.62,6653.62,6653.62,5387,136,1193,
2006-02-21_12:28,6654.19,6654.19,6654.19,6654.19,7981,229,1694,
2006-02-21_12:29,6654.46,6654.46,6654.46,6654.46,5632,145,1159,
2006-02-21_12:30,6654.31,6654.31,6654.31,6654.31,5878,134,1196,
2006-02-21_12:31,6656.50,6656.50,6656.50,6656.50,7412,198,1432,
2006-02-21_12:32,6655.19,6655.19,6655.19,6655.19,6336,170,1138,
2006-02-21_12:33,6654.17,6654.17,6654.17,6654.17,6486,190,1417,
2006-02-21_12:34,6653.33,6653.33,6653.33,6653.33,5384,174,1128,
2006-02-21_12:35,6652.27,6652.27,6652.27,6652.27,7333,197,1290,
2006-02-21_12:36,6653.01,6653.01,6653.01,6653.01,9705,244,1714,
2006-02-21_12:37,6654.43,6654.43,6654.43,6654.43,7844,185,1280,
2006-02-21_12:38,6653.59,6653.59,6653.59,6653.59,9000,221,1604,
2006-02-21_12:39,6652.50,6652.50,6652.50,6652.50,7761,164,1282,
2006-02-21_12:40,6652.09,6652.09,6652.09,6652.09,7702,200,1359,
2006-02-21_12:41,6650.71,6650.71,6650.71,6650.71,9216,206,1558,
2006-02-21_12:42,6651.76,6651.76,6651.76,6651.76,7460,195,1220,
2006-02-21_12:43,6653.13,6653.13,6653.13,6653.13,9088,222,1579,
2006-02-21_12:44,6650.89,6650.89,6650.89,6650.89,7857,179,1292,
2006-02-21_12:45,6652.65,6652.65,6652.65,6652.65,7753,224,1471,
2006-02-21_12:46,6651.20,6651.20,6651.20,6651.20,11156,368,2131,
2006-02-21_12:47,6653.29,6653.29,6653.29,6653.29,7404,223,1438,
2006-02-21_12:48,6651.34,6651.34,6651.34,6651.34,7615,240,1720,
2006-02-21_12:49,6651.67,6651.67,6651.67,6651.67,7591,199,1383,
2006-02-21_12:50,6653.95,6653.95,6653.95,6653.95,6732,201,1419,
2006-02-21_12:51,6653.46,6653.46,6653.46,6653.46,8427,226,1726,
2006-02-21_12:52,6653.25,6653.25,6653.25,6653.25,6451,152,1159,
2006-02-21_12:53,6652.01,6652.01,6652.01,6652.01,8646,225,1712,
2006-02-21_12:54,6653.36,6653.36,6653.36,6653.36,6963,176,1315,
2006-02-21_12:55,6653.88,6653.88,6653.88,6653.88,7326,215,1520,
2006-02-21_12:56,6652.93,6652.93,6652.93,6652.93,7196,223,1472,
2006-02-21_12:57,6652.02,6652.02,6652.02,6652.02,5678,196,1130,
2006-02-21_12:58,6651.42,6651.42,6651.42,6651.42,9033,286,1818,
2006-02-21_12:59,6650.41,6650.41,6650.41,6650.41,7615,264,1591,
2006-02-21_13:00,6649.64,6649.64,6649.64,6649.64,8483,236,1652,
2006-02-21_13:01,6650.52,6650.52,6650.52,6650.52,10511,278,1987,
2006-02-21_13:02,6649.42,6649.42,6649.42,6649.42,8954,205,1584,
2006-02-21_13:03,6648.26,6648.26,6648.26,6648.26,9510,224,2185,
2006-02-21_13:04,6646.71,6646.71,6646.71,6646.71,8833,221,1934,
2006-02-21_13:05,6646.53,6646.53,6646.53,6646.53,10477,260,2371,
2006-02-21_13:06,6645.07,6645.07,6645.07,6645.07,13426,357,2616,
2006-02-21_13:07,6643.84,6643.84,6643.84,6643.84,12260,306,2353,
2006-02-21_13:08,6644.04,6644.04,6644.04,6644.04,15802,417,2961,
2006-02-21_13:09,6643.53,6643.53,6643.53,6643.53,11229,329,2298,
2006-02-21_13:10,6643.72,6643.72,6643.72,6643.72,10825,263,2228,
2006-02-21_13:11,6643.27,6643.27,6643.27,6643.27,11647,356,2495,
2006-02-21_13:12,6641.49,6641.49,6641.49,6641.49,10895,281,2112,
2006-02-21_13:13,6641.57,6641.57,6641.57,6641.57,14804,425,2881,
2006-02-21_13:14,6641.42,6641.42,6641.42,6641.42,11340,270,2258,
2006-02-21_13:15,6642.69,6642.69,6642.69,6642.69,10466,280,2286,
2006-02-21_13:16,6644.33,6644.33,6644.33,6644.33,13628,346,2879,
2006-02-21_13:17,6646.48,6646.48,6646.48,6646.48,11314,316,2392,
2006-02-21_13:18,6649.28,6649.28,6649.28,6649.28,12366,326,2633,
2006-02-21_13:19,6649.44,6649.44,6649.44,6649.44,13002,372,2556,
2006-02-21_13:20,6650.05,6650.05,6650.05,6650.05,10648,319,2277,
2006-02-21_13:21,6651.64,6651.64,6651.64,6651.64,14280,402,3045,
2006-02-21_13:22,6653.84,6653.84,6653.84,6653.84,11490,300,2376,
2006-02-21_13:23,6652.10,6652.10,6652.10,6652.10,15848,427,3501,
2006-02-21_13:24,6650.39,6650.39,6650.39,6650.39,14485,398,3049,
2006-02-21_13:25,6648.66,6648.66,6648.66,6648.66,15164,483,3185,
2006-02-21_13:26,6648.66,6648.66,6648.66,6648.66,0,0,0,
2006-02-21_13:27,6648.66,6648.66,6648.66,6648.66,0,0,0,
2006-02-21_13:28,6648.66,6648.66,6648.66,6648.66,0,0,0,
2006-02-21_13:29,6648.66,6648.66,6648.66,6648.66,0,0,0,
2006-02-21_13:30,6631.51,6631.51,6631.51,6631.51,162105,5321,28809,
2006-02-22_09:01,6634.83,6634.83,6634.83,6634.83,79871,2982,16429,
2006-02-22_09:02,6642.66,6642.66,6642.66,6642.66,14922,440,3078,
2006-02-22_09:03,6642.56,6642.56,6642.56,6642.56,17660,592,3632,
2006-02-22_09:04,6644.76,6644.76,6644.76,6644.76,17786,526,3670,
2006-02-22_09:05,6646.43,6646.43,6646.43,6646.43,14798,400,2919,
2006-02-22_09:06,6650.71,6650.71,6650.71,6650.71,29274,848,3982,
2006-02-22_09:07,6648.17,6648.17,6648.17,6648.17,14499,447,2912,
2006-02-22_09:08,6649.34,6649.34,6649.34,6649.34,16799,520,3384,
2006-02-22_09:09,6646.89,6646.89,6646.89,6646.89,14257,430,2971,
2006-02-22_09:10,6645.71,6645.71,6645.71,6645.71,15997,427,2862,
2006-02-22_09:11,6644.54,6644.54,6644.54,6644.54,16583,450,3497,
2006-02-22_09:12,6641.50,6641.50,6641.50,6641.50,14590,377,2847,
2006-02-22_09:13,6636.74,6636.74,6636.74,6636.74,18789,580,3578,
2006-02-22_09:14,6630.22,6630.22,6630.22,6630.22,17404,542,3534,
2006-02-22_09:15,6625.35,6625.35,6625.35,6625.35,15229,470,3106,
2006-02-22_09:16,6617.65,6617.65,6617.65,6617.65,24548,849,4986,
2006-02-22_09:17,6614.27,6614.27,6614.27,6614.27,18541,558,3382,
2006-02-22_09:18,6615.15,6615.15,6615.15,6615.15,19420,583,3840,
2006-02-22_09:19,6616.18,6616.18,6616.18,6616.18,16849,493,3389,
2006-02-22_09:20,6617.29,6617.29,6617.29,6617.29,13377,363,2609,
2006-02-22_09:21,6617.07,6617.07,6617.07,6617.07,15524,495,3356,
2006-02-22_09:22,6616.68,6616.68,6616.68,6616.68,13486,396,2470,
2006-02-22_09:23,6608.99,6608.99,6608.99,6608.99,15485,452,3191,
2006-02-22_09:24,6610.17,6610.17,6610.17,6610.17,13982,364,2829,
2006-02-22_09:25,6606.28,6606.28,6606.28,6606.28,13056,344,2433,
2006-02-22_09:26,6602.20,6602.20,6602.20,6602.20,17944,608,3329,
2006-02-22_09:27,6597.46,6597.46,6597.46,6597.46,14877,404,2682,
2006-02-22_09:28,6595.26,6595.26,6595.26,6595.26,17299,494,3457,
2006-02-22_09:29,6594.95,6594.95,6594.95,6594.95,17179,422,3242,
2006-02-22_09:30,6596.97,6596.97,6596.97,6596.97,14794,428,2969,
2006-02-22_09:31,6598.72,6598.72,6598.72,6598.72,17798,499,3563,
2006-02-22_09:32,6600.82,6600.82,6600.82,6600.82,11514,297,2277,
2006-02-22_09:33,6602.45,6602.45,6602.45,6602.45,14572,423,2800,
2006-02-22_09:34,6606.97,6606.97,6606.97,6606.97,12096,324,2403,
2006-02-22_09:35,6605.86,6605.86,6605.86,6605.86,11240,287,2117,
2006-02-22_09:36,6608.05,6608.05,6608.05,6608.05,10847,284,2371,
2006-02-22_09:37,6609.57,6609.57,6609.57,6609.57,8658,209,1741,
2006-02-22_09:38,6611.20,6611.20,6611.20,6611.20,10011,252,1946,
2006-02-22_09:39,6610.13,6610.13,6610.13,6610.13,8531,247,1604,
2006-02-22_09:40,6610.86,6610.86,6610.86,6610.86,7142,188,1532,
2006-02-22_09:41,6608.33,6608.33,6608.33,6608.33,11426,352,2227,
2006-02-22_09:42,6609.00,6609.00,6609.00,6609.00,6242,194,1449,
2006-02-22_09:43,6606.54,6606.54,6606.54,6606.54,9771,477,1989,
2006-02-22_09:44,6603.84,6603.84,6603.84,6603.84,9504,369,1975,
2006-02-22_09:45,6601.71,6601.71,6601.71,6601.71,8644,314,1759,
2006-02-22_09:46,6601.43,6601.43,6601.43,6601.43,12414,368,2419,
2006-02-22_09:47,6599.36,6599.36,6599.36,6599.36,10148,349,1950,
2006-02-22_09:48,6598.49,6598.49,6598.49,6598.49,12258,408,2361,
2006-02-22_09:49,6596.58,6596.58,6596.58,6596.58,12000,359,2037,
2006-02-22_09:50,6596.46,6596.46,6596.46,6596.46,10924,262,1843,
2006-02-22_09:51,6598.08,6598.08,6598.08,6598.08,17844,547,2381,
2006-02-22_09:52,6597.79,6597.79,6597.79,6597.79,8804,236,1688,
2006-02-22_09:53,6601.26,6601.26,6601.26,6601.26,12467,354,2333,
2006-02-22_09:54,6601.60,6601.60,6601.60,6601.60,9862,297,1768,
2006-02-22_09:55,6603.25,6603.25,6603.25,6603.25,8979,276,1604,
2006-02-22_09:56,6606.72,6606.72,6606.72,6606.72,11864,324,1917,
2006-02-22_09:57,6610.13,6610.13,6610.13,6610.13,8999,230,1612,
2006-02-22_09:58,6608.71,6608.71,6608.71,6608.71,9292,227,1776,
2006-02-22_09:59,6610.63,6610.63,6610.63,6610.63,7644,223,1446,
2006-02-22_10:00,6610.12,6610.12,6610.12,6610.12,7481,211,1429,
2006-02-22_10:01,6608.39,6608.39,6608.39,6608.39,11897,313,1769,
2006-02-22_10:02,6609.62,6609.62,6609.62,6609.62,5706,156,1106,
2006-02-22_10:03,6608.47,6608.47,6608.47,6608.47,6593,193,1432,
2006-02-22_10:04,6607.82,6607.82,6607.82,6607.82,5782,182,1181,
2006-02-22_10:05,6606.48,6606.48,6606.48,6606.48,5814,139,1045,
2006-02-22_10:06,6608.41,6608.41,6608.41,6608.41,9376,308,1811,
2006-02-22_10:07,6606.57,6606.57,6606.57,6606.57,5814,147,1228,
2006-02-22_10:08,6605.78,6605.78,6605.78,6605.78,7189,191,1579,
2006-02-22_10:09,6605.92,6605.92,6605.92,6605.92,7435,189,1494,
2006-02-22_10:10,6604.56,6604.56,6604.56,6604.56,7160,190,1266,
2006-02-22_10:11,6604.88,6604.88,6604.88,6604.88,8197,289,1698,
2006-02-22_10:12,6602.40,6602.40,6602.40,6602.40,5922,198,1216,
2006-02-22_10:13,6600.56,6600.56,6600.56,6600.56,9995,378,2150,
2006-02-22_10:14,6598.73,6598.73,6598.73,6598.73,9562,270,1930,
2006-02-22_10:15,6597.40,6597.40,6597.40,6597.40,8605,386,1928,
2006-02-22_10:16,6593.32,6593.32,6593.32,6593.32,13628,562,2772,
2006-02-22_10:17,6590.93,6590.93,6590.93,6590.93,10271,373,2125,
2006-02-22_10:18,6587.54,6587.54,6587.54,6587.54,16964,602,3352,
2006-02-22_10:19,6583.90,6583.90,6583.90,6583.90,15388,565,3253,
2006-02-22_10:20,6583.25,6583.25,6583.25,6583.25,15643,498,3125,
2006-02-22_10:21,6579.44,6579.44,6579.44,6579.44,18752,626,3741,
2006-02-22_10:22,6579.57,6579.57,6579.57,6579.57,13663,343,2592,
2006-02-22_10:23,6578.08,6578.08,6578.08,6578.08,14994,421,3100,
2006-02-22_10:24,6580.41,6580.41,6580.41,6580.41,10808,320,2317,
2006-02-22_10:25,6579.28,6579.28,6579.28,6579.28,10228,280,2007,
2006-02-22_10:26,6582.75,6582.75,6582.75,6582.75,12426,339,2293,
2006-02-22_10:27,6583.05,6583.05,6583.05,6583.05,7713,211,1690,
2006-02-22_10:28,6585.51,6585.51,6585.51,6585.51,12630,347,2209,
2006-02-22_10:29,6588.78,6588.78,6588.78,6588.78,9475,215,1720,
2006-02-22_10:30,6588.41,6588.41,6588.41,6588.41,7067,167,1291,
2006-02-22_10:31,6589.32,6589.32,6589.32,6589.32,9922,245,1991,
2006-02-22_10:32,6587.97,6587.97,6587.97,6587.97,6444,159,1239,
2006-02-22_10:33,6586.77,6586.77,6586.77,6586.77,12569,314,1826,
2006-02-22_10:34,6584.21,6584.21,6584.21,6584.21,8156,192,1322,
2006-02-22_10:35,6585.48,6585.48,6585.48,6585.48,7698,186,1167,
2006-02-22_10:36,6586.23,6586.23,6586.23,6586.23,7364,174,1441,
2006-02-22_10:37,6586.83,6586.83,6586.83,6586.83,5234,136,1140,
2006-02-22_10:38,6587.93,6587.93,6587.93,6587.93,7246,183,1461,
2006-02-22_10:39,6586.50,6586.50,6586.50,6586.50,6519,161,1173,
2006-02-22_10:40,6586.06,6586.06,6586.06,6586.06,6376,173,1114,
2006-02-22_10:41,6587.00,6587.00,6587.00,6587.00,8965,239,1534,
2006-02-22_10:42,6581.80,6581.80,6581.80,6581.80,9167,226,1596,
2006-02-22_10:43,6581.57,6581.57,6581.57,6581.57,11871,307,2004,
2006-02-22_10:44,6577.34,6577.34,6577.34,6577.34,11009,262,1978,
2006-02-22_10:45,6573.47,6573.47,6573.47,6573.47,16515,481,2855,
2006-02-22_10:46,6565.64,6565.64,6565.64,6565.64,18563,676,4070,
2006-02-22_10:47,6561.50,6561.50,6561.50,6561.50,17101,520,3578,
2006-02-22_10:48,6559.60,6559.60,6559.60,6559.60,23528,788,4856,
2006-02-22_10:49,6556.34,6556.34,6556.34,6556.34,23527,707,4671,
2006-02-22_10:50,6555.05,6555.05,6555.05,6555.05,21185,637,4005,
2006-02-22_10:51,6552.75,6552.75,6552.75,6552.75,28171,737,5259,
2006-02-22_10:52,6553.17,6553.17,6553.17,6553.17,17847,439,3192,
2006-02-22_10:53,6549.89,6549.89,6549.89,6549.89,23957,641,4232,
2006-02-22_10:54,6549.42,6549.42,6549.42,6549.42,13993,355,2602,
2006-02-22_10:55,6549.53,6549.53,6549.53,6549.53,12556,320,2269,
2006-02-22_10:56,6550.80,6550.80,6550.80,6550.80,15824,457,2816,
2006-02-22_10:57,6551.93,6551.93,6551.93,6551.93,10252,273,1926,
2006-02-22_10:58,6555.13,6555.13,6555.13,6555.13,13058,366,2521,
2006-02-22_10:59,6553.47,6553.47,6553.47,6553.47,11731,341,2272,
2006-02-22_11:00,6556.73,6556.73,6556.73,6556.73,9473,259,1810,
2006-02-22_11:01,6561.95,6561.95,6561.95,6561.95,11949,306,2104,
2006-02-22_11:02,6561.98,6561.98,6561.98,6561.98,8120,194,1449,
2006-02-22_11:03,6558.49,6558.49,6558.49,6558.49,9222,278,1925,
2006-02-22_11:04,6554.11,6554.11,6554.11,6554.11,9508,275,1758,
2006-02-22_11:05,6556.89,6556.89,6556.89,6556.89,6377,193,1315,
2006-02-22_11:06,6555.16,6555.16,6555.16,6555.16,8664,312,1932,
2006-02-22_11:07,6555.24,6555.24,6555.24,6555.24,6158,161,1344,
2006-02-22_11:08,6551.14,6551.14,6551.14,6551.14,8796,277,1873,
2006-02-22_11:09,6548.89,6548.89,6548.89,6548.89,12116,383,2175,
2006-02-22_11:10,6545.02,6545.02,6545.02,6545.02,10638,324,2119,
2006-02-22_11:11,6541.27,6541.27,6541.27,6541.27,19291,647,3459,
2006-02-22_11:12,6535.56,6535.56,6535.56,6535.56,16499,493,2872,
2006-02-22_11:13,6532.11,6532.11,6532.11,6532.11,24858,715,4530,
2006-02-22_11:14,6526.88,6526.88,6526.88,6526.88,28497,763,4829,
2006-02-22_11:15,6524.79,6524.79,6524.79,6524.79,21539,579,3945,
2006-02-22_11:16,6522.86,6522.86,6522.86,6522.86,25014,749,4648,
2006-02-22_11:17,6522.36,6522.36,6522.36,6522.36,18278,549,3427,
2006-02-22_11:18,6523.04,6523.04,6523.04,6523.04,21614,629,4142,
2006-02-22_11:19,6523.07,6523.07,6523.07,6523.07,17427,507,3452,
2006-02-22_11:20,6525.67,6525.67,6525.67,6525.67,13298,390,2492,
2006-02-22_11:21,6529.81,6529.81,6529.81,6529.81,14301,403,2872,
2006-02-22_11:22,6530.95,6530.95,6530.95,6530.95,10919,270,1941,
2006-02-22_11:23,6532.10,6532.10,6532.10,6532.10,12664,316,2316,
2006-02-22_11:24,6532.90,6532.90,6532.90,6532.90,9478,226,1960,
2006-02-22_11:25,6533.50,6533.50,6533.50,6533.50,8167,189,1652,
2006-02-22_11:26,6534.65,6534.65,6534.65,6534.65,8985,254,1827,
2006-02-22_11:27,6535.55,6535.55,6535.55,6535.55,7399,203,1426,
2006-02-22_11:28,6537.48,6537.48,6537.48,6537.48,9177,275,1740,
2006-02-22_11:29,6534.27,6534.27,6534.27,6534.27,6353,179,1379,
2006-02-22_11:30,6533.19,6533.19,6533.19,6533.19,8851,243,1700,
2006-02-22_11:31,6529.19,6529.19,6529.19,6529.19,15398,491,2578,
2006-02-22_11:32,6525.26,6525.26,6525.26,6525.26,11556,286,1795,
2006-02-22_11:33,6523.74,6523.74,6523.74,6523.74,12152,388,2458,
2006-02-22_11:34,6522.15,6522.15,6522.15,6522.15,8795,336,1748,
2006-02-22_11:35,6522.06,6522.06,6522.06,6522.06,10110,336,1860,
2006-02-22_11:36,6517.41,6517.41,6517.41,6517.41,16034,692,3050,
2006-02-22_11:37,6514.58,6514.58,6514.58,6514.58,18451,639,3399,
2006-02-22_11:38,6509.51,6509.51,6509.51,6509.51,21549,674,3909,
2006-02-22_11:39,6508.76,6508.76,6508.76,6508.76,15430,496,2922,
2006-02-22_11:40,6507.44,6507.44,6507.44,6507.44,13411,417,2509,
2006-02-22_11:41,6506.04,6506.04,6506.04,6506.04,16114,483,3002,
2006-02-22_11:42,6505.46,6505.46,6505.46,6505.46,13478,324,2285,
2006-02-22_11:43,6503.85,6503.85,6503.85,6503.85,14808,383,2678,
2006-02-22_11:44,6503.90,6503.90,6503.90,6503.90,10856,305,2053,
2006-02-22_11:45,6503.70,6503.70,6503.70,6503.70,13168,342,2330,
2006-02-22_11:46,6504.96,6504.96,6504.96,6504.96,14578,406,2576,
2006-02-22_11:47,6504.17,6504.17,6504.17,6504.17,11231,287,2004,
2006-02-22_11:48,6505.26,6505.26,6505.26,6505.26,13529,349,2423,
2006-02-22_11:49,6505.93,6505.93,6505.93,6505.93,9852,253,1842,
2006-02-22_11:50,6505.01,6505.01,6505.01,6505.01,11109,321,1949,
2006-02-22_11:51,6506.97,6506.97,6506.97,6506.97,10459,307,2233,
2006-02-22_11:52,6506.67,6506.67,6506.67,6506.67,7342,189,1461,
2006-02-22_11:53,6508.10,6508.10,6508.10,6508.10,12085,358,2182,
2006-02-22_11:54,6510.66,6510.66,6510.66,6510.66,9644,243,1647,
2006-02-22_11:55,6512.96,6512.96,6512.96,6512.96,9648,246,1588,
2006-02-22_11:56,6514.86,6514.86,6514.86,6514.86,10919,313,2133,
2006-02-22_11:57,6515.54,6515.54,6515.54,6515.54,7145,204,1430,
2006-02-22_11:58,6511.56,6511.56,6511.56,6511.56,11656,352,2154,
2006-02-22_11:59,6512.99,6512.99,6512.99,6512.99,7565,196,1468,
2006-02-22_12:00,6512.49,6512.49,6512.49,6512.49,6206,173,1515,
2006-02-22_12:01,6513.12,6513.12,6513.12,6513.12,7857,214,1708,
2006-02-22_12:02,6512.98,6512.98,6512.98,6512.98,6564,149,1237,
2006-02-22_12:03,6514.48,6514.48,6514.48,6514.48,7681,217,1614,
2006-02-22_12:04,6512.08,6512.08,6512.08,6512.08,6836,158,1188,
2006-02-22_12:05,6513.24,6513.24,6513.24,6513.24,7077,181,1330,
2006-02-22_12:06,6515.40,6515.40,6515.40,6515.40,6565,195,1332,
2006-02-22_12:07,6516.66,6516.66,6516.66,6516.66,8564,208,1145,
2006-02-22_12:08,6517.95,6517.95,6517.95,6517.95,7752,233,1618,
2006-02-22_12:09,6519.17,6519.17,6519.17,6519.17,6024,169,1208,
2006-02-22_12:10,6519.61,6519.61,6519.61,6519.61,8397,233,1447,
2006-02-22_12:11,6520.28,6520.28,6520.28,6520.28,11329,313,1709,
2006-02-22_12:12,6520.23,6520.23,6520.23,6520.23,6947,186,1310,
2006-02-22_12:13,6522.30,6522.30,6522.30,6522.30,8826,261,1858,
2006-02-22_12:14,6522.90,6522.90,6522.90,6522.90,6378,181,1290,
2006-02-22_12:15,6522.96,6522.96,6522.96,6522.96,6324,198,1399,
2006-02-22_12:16,6521.85,6521.85,6521.85,6521.85,8849,277,1878,
2006-02-22_12:17,6523.07,6523.07,6523.07,6523.07,7411,172,1228,
2006-02-22_12:18,6521.98,6521.98,6521.98,6521.98,9498,229,1668,
2006-02-22_12:19,6522.58,6522.58,6522.58,6522.58,6834,184,1335,
2006-02-22_12:20,6521.57,6521.57,6521.57,6521.57,6695,208,1337,
2006-02-22_12:21,6523.78,6523.78,6523.78,6523.78,8458,241,1627,
2006-02-22_12:22,6525.42,6525.42,6525.42,6525.42,8014,168,1191,
2006-02-22_12:23,6526.44,6526.44,6526.44,6526.44,7739,225,1616,
2006-02-22_12:24,6528.43,6528.43,6528.43,6528.43,7144,197,1351,
2006-02-22_12:25,6530.05,6530.05,6530.05,6530.05,5854,140,1248,
2006-02-22_12:26,6531.40,6531.40,6531.40,6531.40,8770,271,1622,
2006-02-22_12:27,6532.63,6532.63,6532.63,6532.63,7320,203,1357,
2006-02-22_12:28,6534.33,6534.33,6534.33,6534.33,7901,214,1652,
2006-02-22_12:29,6534.46,6534.46,6534.46,6534.46,8359,223,1564,
2006-02-22_12:30,6535.74,6535.74,6535.74,6535.74,7347,190,1552,
2006-02-22_12:31,6536.34,6536.34,6536.34,6536.34,10291,297,1987,
2006-02-22_12:32,6533.49,6533.49,6533.49,6533.49,5878,188,1390,
2006-02-22_12:33,6532.58,6532.58,6532.58,6532.58,8098,273,1833,
2006-02-22_12:34,6532.78,6532.78,6532.78,6532.78,7430,222,1486,
2006-02-22_12:35,6532.75,6532.75,6532.75,6532.75,6591,209,1434,
2006-02-22_12:36,6531.15,6531.15,6531.15,6531.15,8058,246,1551,
2006-02-22_12:37,6531.88,6531.88,6531.88,6531.88,7265,211,1527,
2006-02-22_12:38,6531.43,6531.43,6531.43,6531.43,9760,277,1719,
2006-02-22_12:39,6530.62,6530.62,6530.62,6530.62,7688,195,1354,
2006-02-22_12:40,6530.84,6530.84,6530.84,6530.84,6918,195,1332,
2006-02-22_12:41,6527.62,6527.62,6527.62,6527.62,7830,255,1707,
2006-02-22_12:42,6525.29,6525.29,6525.29,6525.29,7395,195,1450,
2006-02-22_12:43,6525.03,6525.03,6525.03,6525.03,9902,277,1921,
2006-02-22_12:44,6525.37,6525.37,6525.37,6525.37,8809,249,1745,
2006-02-22_12:45,6525.99,6525.99,6525.99,6525.99,8292,237,1598,
2006-02-22_12:46,6525.38,6525.38,6525.38,6525.38,8547,256,1887,
2006-02-22_12:47,6526.02,6526.02,6526.02,6526.02,6926,191,1447,
2006-02-22_12:48,6525.14,6525.14,6525.14,6525.14,7983,199,1741,
2006-02-22_12:49,6526.74,6526.74,6526.74,6526.74,6772,187,1361,
2006-02-22_12:50,6527.76,6527.76,6527.76,6527.76,7125,185,1389,
2006-02-22_12:51,6529.14,6529.14,6529.14,6529.14,9220,257,1679,
2006-02-22_12:52,6529.47,6529.47,6529.47,6529.47,6261,162,1195,
2006-02-22_12:53,6531.17,6531.17,6531.17,6531.17,9273,261,1718,
2006-02-22_12:54,6532.58,6532.58,6532.58,6532.58,6914,172,1295,
2006-02-22_12:55,6533.18,6533.18,6533.18,6533.18,7736,208,1422,
2006-02-22_12:56,6533.38,6533.38,6533.38,6533.38,8910,232,1768,
2006-02-22_12:57,6535.50,6535.50,6535.50,6535.50,7049,165,1440,
2006-02-22_12:58,6535.14,6535.14,6535.14,6535.14,9694,227,1893,
2006-02-22_12:59,6538.24,6538.24,6538.24,6538.24,7095,184,1470,
2006-02-22_13:00,6538.38,6538.38,6538.38,6538.38,8383,199,1647,
2006-02-22_13:01,6537.25,6537.25,6537.25,6537.25,8475,250,1932,
2006-02-22_13:02,6537.33,6537.33,6537.33,6537.33,7431,195,1525,
2006-02-22_13:03,6538.41,6538.41,6538.41,6538.41,9216,276,1895,
2006-02-22_13:04,6536.65,6536.65,6536.65,6536.65,9846,276,1843,
2006-02-22_13:05,6538.25,6538.25,6538.25,6538.25,6058,176,1428,
2006-02-22_13:06,6538.85,6538.85,6538.85,6538.85,9606,273,2032,
2006-02-22_13:07,6538.33,6538.33,6538.33,6538.33,7373,209,1479,
2006-02-22_13:08,6537.44,6537.44,6537.44,6537.44,9561,259,1994,
2006-02-22_13:09,6537.66,6537.66,6537.66,6537.66,8109,234,1706,
2006-02-22_13:10,6537.41,6537.41,6537.41,6537.41,8099,222,1695,
2006-02-22_13:11,6537.80,6537.80,6537.80,6537.80,9750,269,2049,
2006-02-22_13:12,6536.09,6536.09,6536.09,6536.09,10464,263,1791,
2006-02-22_13:13,6535.26,6535.26,6535.26,6535.26,11732,333,2373,
2006-02-22_13:14,6531.79,6531.79,6531.79,6531.79,11614,354,2380,
2006-02-22_13:15,6531.72,6531.72,6531.72,6531.72,10381,298,2277,
2006-02-22_13:16,6531.06,6531.06,6531.06,6531.06,17717,483,2945,
2006-02-22_13:17,6527.65,6527.65,6527.65,6527.65,12125,390,2471,
2006-02-22_13:18,6526.70,6526.70,6526.70,6526.70,20775,633,3942,
2006-02-22_13:19,6524.46,6524.46,6524.46,6524.46,17078,574,3272,
2006-02-22_13:20,6524.16,6524.16,6524.16,6524.16,15674,461,3120,
2006-02-22_13:21,6523.24,6523.24,6523.24,6523.24,17032,487,3482,
2006-02-22_13:22,6522.24,6522.24,6522.24,6522.24,14993,412,2866,
2006-02-22_13:23,6523.72,6523.72,6523.72,6523.72,17005,444,3547,
2006-02-22_13:24,6524.05,6524.05,6524.05,6524.05,16178,418,3124,
2006-02-22_13:25,6524.28,6524.28,6524.28,6524.28,17889,469,3768,
2006-02-22_13:26,6524.28,6524.28,6524.28,6524.28,0,0,0,
2006-02-22_13:27,6524.28,6524.28,6524.28,6524.28,0,0,0,
2006-02-22_13:28,6524.28,6524.28,6524.28,6524.28,0,0,0,
2006-02-22_13:29,6524.28,6524.28,6524.28,6524.28,0,0,0,
2006-02-22_13:30,6530.70,6530.70,6530.70,6530.70,157451,5108,25734,
2006-02-23_09:01,6523.85,6523.85,6523.85,6523.85,91256,2647,15999,
2006-02-23_09:02,6528.50,6528.50,6528.50,6528.50,15258,465,3306,
2006-02-23_09:03,6526.66,6526.66,6526.66,6526.66,20066,613,4393,
2006-02-23_09:04,6523.90,6523.90,6523.90,6523.90,17926,609,4085,
2006-02-23_09:05,6519.99,6519.99,6519.99,6519.99,16799,526,3558,
2006-02-23_09:06,6515.33,6515.33,6515.33,6515.33,22332,844,5091,
2006-02-23_09:07,6506.04,6506.04,6506.04,6506.04,18907,617,3662,
2006-02-23_09:08,6501.71,6501.71,6501.71,6501.71,21887,824,4530,
2006-02-23_09:09,6494.26,6494.26,6494.26,6494.26,25796,1020,5024,
2006-02-23_09:10,6491.06,6491.06,6491.06,6491.06,21489,662,4171,
2006-02-23_09:11,6487.68,6487.68,6487.68,6487.68,30856,1019,6079,
2006-02-23_09:12,6490.28,6490.28,6490.28,6490.28,24320,754,4278,
2006-02-23_09:13,6494.21,6494.21,6494.21,6494.21,25847,769,4844,
2006-02-23_09:14,6497.96,6497.96,6497.96,6497.96,20777,614,3955,
2006-02-23_09:15,6500.17,6500.17,6500.17,6500.17,16189,501,3433,
2006-02-23_09:16,6503.03,6503.03,6503.03,6503.03,19565,601,4211,
2006-02-23_09:17,6500.87,6500.87,6500.87,6500.87,12931,421,2805,
2006-02-23_09:18,6503.75,6503.75,6503.75,6503.75,15690,444,3273,
2006-02-23_09:19,6502.96,6502.96,6502.96,6502.96,12073,373,2683,
2006-02-23_09:20,6505.11,6505.11,6505.11,6505.11,10147,294,2384,
2006-02-23_09:21,6504.76,6504.76,6504.76,6504.76,15325,497,3465,
2006-02-23_09:22,6505.06,6505.06,6505.06,6505.06,10982,287,2210,
2006-02-23_09:23,6504.99,6504.99,6504.99,6504.99,13350,390,2789,
2006-02-23_09:24,6505.08,6505.08,6505.08,6505.08,11802,314,2453,
2006-02-23_09:25,6505.14,6505.14,6505.14,6505.14,12916,351,2283,
2006-02-23_09:26,6503.88,6503.88,6503.88,6503.88,17020,561,3004,
2006-02-23_09:27,6503.89,6503.89,6503.89,6503.89,12981,413,2201,
2006-02-23_09:28,6501.65,6501.65,6501.65,6501.65,14225,423,2495,
2006-02-23_09:29,6499.41,6499.41,6499.41,6499.41,11718,398,2403,
2006-02-23_09:30,6496.83,6496.83,6496.83,6496.83,9818,359,2194,
2006-02-23_09:31,6493.92,6493.92,6493.92,6493.92,15760,557,3184,
2006-02-23_09:32,6487.66,6487.66,6487.66,6487.66,13428,516,2581,
2006-02-23_09:33,6481.49,6481.49,6481.49,6481.49,18786,687,3682,
2006-02-23_09:34,6478.57,6478.57,6478.57,6478.57,20819,787,4236,
2006-02-23_09:35,6477.06,6477.06,6477.06,6477.06,17444,578,3518,
2006-02-23_09:36,6474.12,6474.12,6474.12,6474.12,23756,853,4712,
2006-02-23_09:37,6475.98,6475.98,6475.98,6475.98,18064,564,3404,
2006-02-23_09:38,6479.53,6479.53,6479.53,6479.53,20401,674,3931,
2006-02-23_09:39,6481.89,6481.89,6481.89,6481.89,17165,555,3556,
2006-02-23_09:40,6480.49,6480.49,6480.49,6480.49,14222,379,2531,
2006-02-23_09:41,6481.87,6481.87,6481.87,6481.87,18097,505,3276,
2006-02-23_09:42,6482.21,6482.21,6482.21,6482.21,11576,312,2087,
2006-02-23_09:43,6482.95,6482.95,6482.95,6482.95,12418,329,2399,
2006-02-23_09:44,6483.63,6483.63,6483.63,6483.63,11836,312,1931,
2006-02-23_09:45,6485.68,6485.68,6485.68,6485.68,10253,258,1873,
2006-02-23_09:46,6487.25,6487.25,6487.25,6487.25,13357,446,2691,
2006-02-23_09:47,6486.51,6486.51,6486.51,6486.51,10382,294,1784,
2006-02-23_09:48,6487.01,6487.01,6487.01,6487.01,14507,410,2182,
2006-02-23_09:49,6488.04,6488.04,6488.04,6488.04,10468,298,1738,
2006-02-23_09:50,6487.54,6487.54,6487.54,6487.54,10698,288,1613,
2006-02-23_09:51,6489.34,6489.34,6489.34,6489.34,12394,440,2313,
2006-02-23_09:52,6489.22,6489.22,6489.22,6489.22,8969,242,1493,
2006-02-23_09:53,6490.06,6490.06,6490.06,6490.06,12945,358,2199,
2006-02-23_09:54,6490.38,6490.38,6490.38,6490.38,9944,276,1693,
2006-02-23_09:55,6488.94,6488.94,6488.94,6488.94,9839,279,1613,
2006-02-23_09:56,6491.42,6491.42,6491.42,6491.42,10894,293,2199,
2006-02-23_09:57,6490.90,6490.90,6490.90,6490.90,11298,308,1989,
2006-02-23_09:58,6495.18,6495.18,6495.18,6495.18,11680,335,2257,
2006-02-23_09:59,6494.36,6494.36,6494.36,6494.36,9795,295,1952,
2006-02-23_10:00,6496.40,6496.40,6496.40,6496.40,8959,223,1750,
2006-02-23_10:01,6498.66,6498.66,6498.66,6498.66,11387,333,2346,
2006-02-23_10:02,6501.28,6501.28,6501.28,6501.28,11562,343,2091,
2006-02-23_10:03,6501.50,6501.50,6501.50,6501.50,12615,409,2699,
2006-02-23_10:04,6504.39,6504.39,6504.39,6504.39,10649,329,2189,
2006-02-23_10:05,6503.96,6503.96,6503.96,6503.96,8241,278,2000,
2006-02-23_10:06,6506.09,6506.09,6506.09,6506.09,13127,399,2894,
2006-02-23_10:07,6506.22,6506.22,6506.22,6506.22,12422,314,2169,
2006-02-23_10:08,6508.31,6508.31,6508.31,6508.31,13627,417,2707,
2006-02-23_10:09,6507.58,6507.58,6507.58,6507.58,12092,308,1911,
2006-02-23_10:10,6508.27,6508.27,6508.27,6508.27,10771,279,1836,
2006-02-23_10:11,6511.09,6511.09,6511.09,6511.09,12387,324,2456,
2006-02-23_10:12,6511.84,6511.84,6511.84,6511.84,9233,244,1694,
2006-02-23_10:13,6514.65,6514.65,6514.65,6514.65,12356,338,2432,
2006-02-23_10:14,6518.18,6518.18,6518.18,6518.18,11860,360,1988,
2006-02-23_10:15,6518.53,6518.53,6518.53,6518.53,9478,291,1986,
2006-02-23_10:16,6521.52,6521.52,6521.52,6521.52,13935,460,2872,
2006-02-23_10:17,6522.23,6522.23,6522.23,6522.23,10519,328,2124,
2006-02-23_10:18,6524.15,6524.15,6524.15,6524.15,14783,571,3088,
2006-02-23_10:19,6526.56,6526.56,6526.56,6526.56,12685,423,2665,
2006-02-23_10:20,6525.56,6525.56,6525.56,6525.56,11831,387,2546,
2006-02-23_10:21,6526.85,6526.85,6526.85,6526.85,16242,457,3029,
2006-02-23_10:22,6525.55,6525.55,6525.55,6525.55,11477,305,1981,
2006-02-23_10:23,6525.83,6525.83,6525.83,6525.83,11390,330,2315,
2006-02-23_10:24,6524.06,6524.06,6524.06,6524.06,9214,258,1818,
2006-02-23_10:25,6522.91,6522.91,6522.91,6522.91,7188,220,1501,
2006-02-23_10:26,6521.52,6521.52,6521.52,6521.52,12114,393,2368,
2006-02-23_10:27,6519.75,6519.75,6519.75,6519.75,9018,249,1523,
2006-02-23_10:28,6517.20,6517.20,6517.20,6517.20,10373,268,2001,
2006-02-23_10:29,6516.80,6516.80,6516.80,6516.80,8256,224,1380,
2006-02-23_10:30,6513.80,6513.80,6513.80,6513.80,7141,187,1392,
2006-02-23_10:31,6513.43,6513.43,6513.43,6513.43,9745,304,1840,
2006-02-23_10:32,6512.99,6512.99,6512.99,6512.99,6742,197,1165,
2006-02-23_10:33,6515.71,6515.71,6515.71,6515.71,8480,269,1774,
2006-02-23_10:34,6515.40,6515.40,6515.40,6515.40,6042,165,1149,
2006-02-23_10:35,6516.35,6516.35,6516.35,6516.35,6619,182,1184,
2006-02-23_10:36,6514.67,6514.67,6514.67,6514.67,6611,201,1231,
2006-02-23_10:37,6516.32,6516.32,6516.32,6516.32,6025,141,1092,
2006-02-23_10:38,6516.43,6516.43,6516.43,6516.43,10243,253,1839,
2006-02-23_10:39,6517.12,6517.12,6517.12,6517.12,6424,188,1219,
2006-02-23_10:40,6516.97,6516.97,6516.97,6516.97,6478,174,1159,
2006-02-23_10:41,6519.79,6519.79,6519.79,6519.79,6924,177,1426,
2006-02-23_10:42,6520.78,6520.78,6520.78,6520.78,4870,110,956,
2006-02-23_10:43,6519.75,6519.75,6519.75,6519.75,9273,253,1701,
2006-02-23_10:44,6523.28,6523.28,6523.28,6523.28,7042,174,1388,
2006-02-23_10:45,6523.01,6523.01,6523.01,6523.01,7940,252,1266,
2006-02-23_10:46,6522.28,6522.28,6522.28,6522.28,8956,283,1626,
2006-02-23_10:47,6521.37,6521.37,6521.37,6521.37,6540,171,1187,
2006-02-23_10:48,6521.47,6521.47,6521.47,6521.47,8202,214,1462,
2006-02-23_10:49,6520.95,6520.95,6520.95,6520.95,5644,144,1132,
2006-02-23_10:50,6520.56,6520.56,6520.56,6520.56,8430,182,1290,
2006-02-23_10:51,6522.67,6522.67,6522.67,6522.67,9207,205,1660,
2006-02-23_10:52,6521.92,6521.92,6521.92,6521.92,8463,170,1121,
2006-02-23_10:53,6522.07,6522.07,6522.07,6522.07,10539,214,1618,
2006-02-23_10:54,6524.06,6524.06,6524.06,6524.06,6475,173,1118,
2006-02-23_10:55,6523.41,6523.41,6523.41,6523.41,6303,157,1071,
2006-02-23_10:56,6524.12,6524.12,6524.12,6524.12,7470,249,1361,
2006-02-23_10:57,6521.96,6521.96,6521.96,6521.96,6176,159,904,
2006-02-23_10:58,6521.61,6521.61,6521.61,6521.61,7774,196,1183,
2006-02-23_10:59,6521.37,6521.37,6521.37,6521.37,4949,134,988,
2006-02-23_11:00,6521.56,6521.56,6521.56,6521.56,5267,127,979,
2006-02-23_11:01,6520.49,6520.49,6520.49,6520.49,6904,197,1333,
2006-02-23_11:02,6518.47,6518.47,6518.47,6518.47,4871,148,959,
2006-02-23_11:03,6517.85,6517.85,6517.85,6517.85,7446,203,1400,
2006-02-23_11:04,6516.58,6516.58,6516.58,6516.58,8072,191,1334,
2006-02-23_11:05,6515.97,6515.97,6515.97,6515.97,8192,219,1488,
2006-02-23_11:06,6514.36,6514.36,6514.36,6514.36,7691,220,1566,
2006-02-23_11:07,6515.05,6515.05,6515.05,6515.05,7356,208,1208,
2006-02-23_11:08,6510.46,6510.46,6510.46,6510.46,9838,347,1765,
2006-02-23_11:09,6513.67,6513.67,6513.67,6513.67,8133,271,1606,
2006-02-23_11:10,6511.80,6511.80,6511.80,6511.80,6535,211,1466,
2006-02-23_11:11,6509.93,6509.93,6509.93,6509.93,7014,182,1316,
2006-02-23_11:12,6510.03,6510.03,6510.03,6510.03,4719,138,1013,
2006-02-23_11:13,6510.84,6510.84,6510.84,6510.84,7159,211,1407,
2006-02-23_11:14,6511.05,6511.05,6511.05,6511.05,5736,168,1158,
2006-02-23_11:15,6511.85,6511.85,6511.85,6511.85,6124,153,1299,
2006-02-23_11:16,6511.75,6511.75,6511.75,6511.75,10098,288,1718,
2006-02-23_11:17,6512.22,6512.22,6512.22,6512.22,5642,149,1191,
2006-02-23_11:18,6511.14,6511.14,6511.14,6511.14,7291,235,1414,
2006-02-23_11:19,6513.27,6513.27,6513.27,6513.27,5013,161,1044,
2006-02-23_11:20,6512.85,6512.85,6512.85,6512.85,6173,234,1103,
2006-02-23_11:21,6515.22,6515.22,6515.22,6515.22,6723,166,1249,
2006-02-23_11:22,6515.02,6515.02,6515.02,6515.02,5576,148,925,
2006-02-23_11:23,6517.69,6517.69,6517.69,6517.69,8065,223,1677,
2006-02-23_11:24,6517.98,6517.98,6517.98,6517.98,6537,156,990,
2006-02-23_11:25,6517.13,6517.13,6517.13,6517.13,5603,144,1105,
2006-02-23_11:26,6516.02,6516.02,6516.02,6516.02,6641,169,1166,
2006-02-23_11:27,6515.05,6515.05,6515.05,6515.05,4589,107,846,
2006-02-23_11:28,6516.80,6516.80,6516.80,6516.80,6597,158,1246,
2006-02-23_11:29,6515.55,6515.55,6515.55,6515.55,6468,198,1162,
2006-02-23_11:30,6514.75,6514.75,6514.75,6514.75,7891,174,1273,
2006-02-23_11:31,6514.59,6514.59,6514.59,6514.59,9248,260,1727,
2006-02-23_11:32,6514.12,6514.12,6514.12,6514.12,7502,178,1256,
2006-02-23_11:33,6514.27,6514.27,6514.27,6514.27,8318,204,1683,
2006-02-23_11:34,6513.53,6513.53,6513.53,6513.53,5787,134,977,
2006-02-23_11:35,6512.33,6512.33,6512.33,6512.33,6278,146,1079,
2006-02-23_11:36,6510.38,6510.38,6510.38,6510.38,8531,226,1534,
2006-02-23_11:37,6511.39,6511.39,6511.39,6511.39,5720,159,939,
2006-02-23_11:38,6510.82,6510.82,6510.82,6510.82,7656,218,1421,
2006-02-23_11:39,6509.33,6509.33,6509.33,6509.33,5813,144,1129,
2006-02-23_11:40,6508.29,6508.29,6508.29,6508.29,6279,163,1365,
2006-02-23_11:41,6507.72,6507.72,6507.72,6507.72,11450,338,2078,
2006-02-23_11:42,6504.59,6504.59,6504.59,6504.59,10098,342,1808,
2006-02-23_11:43,6502.25,6502.25,6502.25,6502.25,16084,468,2771,
2006-02-23_11:44,6499.49,6499.49,6499.49,6499.49,9123,298,1887,
2006-02-23_11:45,6499.69,6499.69,6499.69,6499.69,10612,351,2221,
2006-02-23_11:46,6497.79,6497.79,6497.79,6497.79,9958,347,2289,
2006-02-23_11:47,6498.75,6498.75,6498.75,6498.75,9122,217,1697,
2006-02-23_11:48,6498.14,6498.14,6498.14,6498.14,9262,336,1966,
2006-02-23_11:49,6498.12,6498.12,6498.12,6498.12,6900,175,1222,
2006-02-23_11:50,6497.99,6497.99,6497.99,6497.99,7120,186,1332,
2006-02-23_11:51,6498.08,6498.08,6498.08,6498.08,6166,175,1210,
2006-02-23_11:52,6500.87,6500.87,6500.87,6500.87,4866,136,1053,
2006-02-23_11:53,6500.53,6500.53,6500.53,6500.53,8515,273,1501,
2006-02-23_11:54,6500.15,6500.15,6500.15,6500.15,8298,212,1318,
2006-02-23_11:55,6501.36,6501.36,6501.36,6501.36,7318,228,1017,
2006-02-23_11:56,6503.08,6503.08,6503.08,6503.08,8809,242,1281,
2006-02-23_11:57,6503.19,6503.19,6503.19,6503.19,5856,150,962,
2006-02-23_11:58,6504.62,6504.62,6504.62,6504.62,6664,182,1367,
2006-02-23_11:59,6505.53,6505.53,6505.53,6505.53,4746,127,820,
2006-02-23_12:00,6505.22,6505.22,6505.22,6505.22,4624,93,933,
2006-02-23_12:01,6505.16,6505.16,6505.16,6505.16,4996,140,1079,
2006-02-23_12:02,6505.34,6505.34,6505.34,6505.34,6388,156,925,
2006-02-23_12:03,6503.36,6503.36,6503.36,6503.36,6999,175,1236,
2006-02-23_12:04,6504.27,6504.27,6504.27,6504.27,5359,116,1085,
2006-02-23_12:05,6503.96,6503.96,6503.96,6503.96,5370,140,935,
2006-02-23_12:06,6503.50,6503.50,6503.50,6503.50,5658,145,1005,
2006-02-23_12:07,6503.75,6503.75,6503.75,6503.75,4961,125,784,
2006-02-23_12:08,6505.27,6505.27,6505.27,6505.27,5398,150,1115,
2006-02-23_12:09,6505.33,6505.33,6505.33,6505.33,4214,113,849,
2006-02-23_12:10,6504.55,6504.55,6504.55,6504.55,6093,170,982,
2006-02-23_12:11,6505.92,6505.92,6505.92,6505.92,5606,135,1084,
2006-02-23_12:12,6505.76,6505.76,6505.76,6505.76,3914,88,815,
2006-02-23_12:13,6506.28,6506.28,6506.28,6506.28,6421,190,1167,
2006-02-23_12:14,6506.30,6506.30,6506.30,6506.30,4056,99,795,
2006-02-23_12:15,6506.62,6506.62,6506.62,6506.62,5649,143,985,
2006-02-23_12:16,6506.06,6506.06,6506.06,6506.06,5633,143,1172,
2006-02-23_12:17,6504.72,6504.72,6504.72,6504.72,4561,108,940,
2006-02-23_12:18,6504.77,6504.77,6504.77,6504.77,6897,199,1267,
2006-02-23_12:19,6504.60,6504.60,6504.60,6504.60,5661,149,909,
2006-02-23_12:20,6505.70,6505.70,6505.70,6505.70,6265,162,1009,
2006-02-23_12:21,6504.77,6504.77,6504.77,6504.77,5881,167,1207,
2006-02-23_12:22,6505.48,6505.48,6505.48,6505.48,6210,137,943,
2006-02-23_12:23,6504.40,6504.40,6504.40,6504.40,5139,145,1208,
2006-02-23_12:24,6504.84,6504.84,6504.84,6504.84,5890,131,970,
2006-02-23_12:25,6505.62,6505.62,6505.62,6505.62,6192,155,1130,
2006-02-23_12:26,6504.27,6504.27,6504.27,6504.27,8811,276,1565,
2006-02-23_12:27,6504.93,6504.93,6504.93,6504.93,5307,145,1137,
2006-02-23_12:28,6504.22,6504.22,6504.22,6504.22,8335,238,1457,
2006-02-23_12:29,6504.46,6504.46,6504.46,6504.46,6672,197,1193,
2006-02-23_12:30,6502.70,6502.70,6502.70,6502.70,9888,258,1434,
2006-02-23_12:31,6501.76,6501.76,6501.76,6501.76,10701,319,2029,
2006-02-23_12:32,6499.76,6499.76,6499.76,6499.76,9494,264,1603,
2006-02-23_12:33,6497.68,6497.68,6497.68,6497.68,13054,362,2629,
2006-02-23_12:34,6494.51,6494.51,6494.51,6494.51,15759,506,2923,
2006-02-23_12:35,6492.08,6492.08,6492.08,6492.08,12660,318,2237,
2006-02-23_12:36,6493.27,6493.27,6493.27,6493.27,13431,400,2720,
2006-02-23_12:37,6491.53,6491.53,6491.53,6491.53,10689,252,1993,
2006-02-23_12:38,6491.60,6491.60,6491.60,6491.60,11907,319,2242,
2006-02-23_12:39,6489.72,6489.72,6489.72,6489.72,10052,270,1955,
2006-02-23_12:40,6488.07,6488.07,6488.07,6488.07,10027,271,2006,
2006-02-23_12:41,6489.48,6489.48,6489.48,6489.48,12141,340,2516,
2006-02-23_12:42,6487.05,6487.05,6487.05,6487.05,8963,244,1799,
2006-02-23_12:43,6487.72,6487.72,6487.72,6487.72,13492,391,2479,
2006-02-23_12:44,6486.62,6486.62,6486.62,6486.62,9904,216,1874,
2006-02-23_12:45,6486.86,6486.86,6486.86,6486.86,9499,229,1760,
2006-02-23_12:46,6487.25,6487.25,6487.25,6487.25,11169,272,2002,
2006-02-23_12:47,6486.07,6486.07,6486.07,6486.07,7977,232,1657,
2006-02-23_12:48,6488.03,6488.03,6488.03,6488.03,11219,297,2143,
2006-02-23_12:49,6486.34,6486.34,6486.34,6486.34,9645,287,1853,
2006-02-23_12:50,6485.52,6485.52,6485.52,6485.52,9226,231,1789,
2006-02-23_12:51,6485.54,6485.54,6485.54,6485.54,11694,361,2492,
2006-02-23_12:52,6483.69,6483.69,6483.69,6483.69,10500,276,2188,
2006-02-23_12:53,6481.61,6481.61,6481.61,6481.61,11838,353,2653,
2006-02-23_12:54,6479.68,6479.68,6479.68,6479.68,11974,406,2223,
2006-02-23_12:55,6476.12,6476.12,6476.12,6476.12,12819,349,2594,
2006-02-23_12:56,6473.62,6473.62,6473.62,6473.62,19333,684,3870,
2006-02-23_12:57,6471.38,6471.38,6471.38,6471.38,12931,365,2644,
2006-02-23_12:58,6467.52,6467.52,6467.52,6467.52,20958,557,3837,
2006-02-23_12:59,6466.72,6466.72,6466.72,6466.72,15496,460,3172,
2006-02-23_13:00,6466.98,6466.98,6466.98,6466.98,15966,420,3135,
2006-02-23_13:01,6466.21,6466.21,6466.21,6466.21,18334,466,3437,
2006-02-23_13:02,6466.34,6466.34,6466.34,6466.34,11965,296,2172,
2006-02-23_13:03,6466.72,6466.72,6466.72,6466.72,12741,361,2753,
2006-02-23_13:04,6467.22,6467.22,6467.22,6467.22,12042,345,2541,
2006-02-23_13:05,6468.97,6468.97,6468.97,6468.97,11630,303,2207,
2006-02-23_13:06,6469.76,6469.76,6469.76,6469.76,13012,394,2460,
2006-02-23_13:07,6473.92,6473.92,6473.92,6473.92,10065,219,1814,
2006-02-23_13:08,6475.92,6475.92,6475.92,6475.92,11938,334,2422,
2006-02-23_13:09,6477.08,6477.08,6477.08,6477.08,9241,256,2024,
2006-02-23_13:10,6478.00,6478.00,6478.00,6478.00,11511,287,2028,
2006-02-23_13:11,6479.15,6479.15,6479.15,6479.15,12109,353,2358,
2006-02-23_13:12,6477.89,6477.89,6477.89,6477.89,8598,252,1728,
2006-02-23_13:13,6479.16,6479.16,6479.16,6479.16,11149,281,2278,
2006-02-23_13:14,6481.08,6481.08,6481.08,6481.08,9643,241,1899,
2006-02-23_13:15,6481.40,6481.40,6481.40,6481.40,10580,274,1831,
2006-02-23_13:16,6485.29,6485.29,6485.29,6485.29,12256,343,2427,
2006-02-23_13:17,6484.42,6484.42,6484.42,6484.42,11785,305,2170,
2006-02-23_13:18,6482.44,6482.44,6482.44,6482.44,16493,432,2915,
2006-02-23_13:19,6481.24,6481.24,6481.24,6481.24,11835,337,2335,
2006-02-23_13:20,6480.32,6480.32,6480.32,6480.32,11267,293,2327,
2006-02-23_13:21,6479.04,6479.04,6479.04,6479.04,13368,407,2967,
2006-02-23_13:22,6477.90,6477.90,6477.90,6477.90,12653,317,2567,
2006-02-23_13:23,6476.62,6476.62,6476.62,6476.62,16652,451,3504,
2006-02-23_13:24,6476.58,6476.58,6476.58,6476.58,15515,384,3115,
2006-02-23_13:25,6476.27,6476.27,6476.27,6476.27,17223,493,3435,
2006-02-23_13:26,6476.22,6476.22,6476.22,6476.22,0,0,0,
2006-02-23_13:27,6476.22,6476.22,6476.22,6476.22,0,0,0,
2006-02-23_13:28,6476.22,6476.22,6476.22,6476.22,0,0,0,
2006-02-23_13:29,6476.22,6476.22,6476.22,6476.22,0,0,0,
2006-02-23_13:30,6474.69,6474.69,6474.69,6474.69,135923,4508,24520,
2006-02-24_09:01,6474.05,6474.05,6474.05,6474.05,80398,2253,13000,
2006-02-24_09:02,6477.66,6477.66,6477.66,6477.66,16833,461,3350,
2006-02-24_09:03,6484.25,6484.25,6484.25,6484.25,21429,687,4534,
2006-02-24_09:04,6498.20,6498.20,6498.20,6498.20,23474,693,4863,
2006-02-24_09:05,6502.58,6502.58,6502.58,6502.58,17968,535,3752,
2006-02-24_09:06,6506.27,6506.27,6506.27,6506.27,23153,692,4593,
2006-02-24_09:07,6510.21,6510.21,6510.21,6510.21,21863,601,3630,
2006-02-24_09:08,6509.16,6509.16,6509.16,6509.16,17811,584,4011,
2006-02-24_09:09,6504.81,6504.81,6504.81,6504.81,15742,472,3702,
2006-02-24_09:10,6505.36,6505.36,6505.36,6505.36,14505,373,3099,
2006-02-24_09:11,6504.00,6504.00,6504.00,6504.00,16399,446,3746,
2006-02-24_09:12,6501.38,6501.38,6501.38,6501.38,13725,368,2767,
2006-02-24_09:13,6498.56,6498.56,6498.56,6498.56,15626,467,3348,
2006-02-24_09:14,6497.01,6497.01,6497.01,6497.01,13117,409,2816,
2006-02-24_09:15,6496.26,6496.26,6496.26,6496.26,11607,357,2639,
2006-02-24_09:16,6496.80,6496.80,6496.80,6496.80,19142,604,3878,
2006-02-24_09:17,6498.99,6498.99,6498.99,6498.99,13339,355,2784,
2006-02-24_09:18,6496.45,6496.45,6496.45,6496.45,16303,437,3385,
2006-02-24_09:19,6495.30,6495.30,6495.30,6495.30,13363,409,3081,
2006-02-24_09:20,6492.57,6492.57,6492.57,6492.57,12278,356,2433,
2006-02-24_09:21,6490.92,6490.92,6490.92,6490.92,16467,540,3422,
2006-02-24_09:22,6488.54,6488.54,6488.54,6488.54,12335,357,2458,
2006-02-24_09:23,6486.01,6486.01,6486.01,6486.01,13281,420,2906,
2006-02-24_09:24,6481.51,6481.51,6481.51,6481.51,13680,465,3123,
2006-02-24_09:25,6480.92,6480.92,6480.92,6480.92,14099,482,3012,
2006-02-24_09:26,6477.57,6477.57,6477.57,6477.57,19892,566,3907,
2006-02-24_09:27,6474.90,6474.90,6474.90,6474.90,13696,353,2690,
2006-02-24_09:28,6475.20,6475.20,6475.20,6475.20,18087,484,3604,
2006-02-24_09:29,6473.80,6473.80,6473.80,6473.80,14404,397,3057,
2006-02-24_09:30,6474.00,6474.00,6474.00,6474.00,12595,317,2402,
2006-02-24_09:31,6476.26,6476.26,6476.26,6476.26,16441,461,3174,
2006-02-24_09:32,6479.83,6479.83,6479.83,6479.83,14288,400,2457,
2006-02-24_09:33,6484.64,6484.64,6484.64,6484.64,17325,533,3198,
2006-02-24_09:34,6486.68,6486.68,6486.68,6486.68,15774,460,2861,
2006-02-24_09:35,6488.91,6488.91,6488.91,6488.91,13114,360,2702,
2006-02-24_09:36,6489.26,6489.26,6489.26,6489.26,15468,532,3247,
2006-02-24_09:37,6491.87,6491.87,6491.87,6491.87,9462,305,2110,
2006-02-24_09:38,6492.33,6492.33,6492.33,6492.33,11226,383,2368,
2006-02-24_09:39,6491.83,6491.83,6491.83,6491.83,9439,291,2048,
2006-02-24_09:40,6491.96,6491.96,6491.96,6491.96,8156,244,1670,
2006-02-24_09:41,6491.02,6491.02,6491.02,6491.02,8916,282,2058,
2006-02-24_09:42,6490.69,6490.69,6490.69,6490.69,7772,248,1523,
2006-02-24_09:43,6490.89,6490.89,6490.89,6490.89,11008,317,2122,
2006-02-24_09:44,6491.81,6491.81,6491.81,6491.81,9625,248,1709,
2006-02-24_09:45,6491.91,6491.91,6491.91,6491.91,12990,366,2054,
2006-02-24_09:46,6495.45,6495.45,6495.45,6495.45,12615,466,2191,
2006-02-24_09:47,6495.89,6495.89,6495.89,6495.89,9743,300,1705,
2006-02-24_09:48,6499.07,6499.07,6499.07,6499.07,12418,377,2403,
2006-02-24_09:49,6502.84,6502.84,6502.84,6502.84,10159,348,2085,
2006-02-24_09:50,6503.61,6503.61,6503.61,6503.61,10701,320,2029,
2006-02-24_09:51,6504.46,6504.46,6504.46,6504.46,13769,491,3017,
2006-02-24_09:52,6507.11,6507.11,6507.11,6507.11,11445,366,2098,
2006-02-24_09:53,6508.61,6508.61,6508.61,6508.61,13297,426,2842,
2006-02-24_09:54,6509.87,6509.87,6509.87,6509.87,11777,338,2362,
2006-02-24_09:55,6511.37,6511.37,6511.37,6511.37,7614,229,1821,
2006-02-24_09:56,6512.09,6512.09,6512.09,6512.09,9822,374,2615,
2006-02-24_09:57,6509.15,6509.15,6509.15,6509.15,7940,261,1933,
2006-02-24_09:58,6507.05,6507.05,6507.05,6507.05,10499,321,2342,
2006-02-24_09:59,6505.96,6505.96,6505.96,6505.96,8444,242,1852,
2006-02-24_10:00,6504.01,6504.01,6504.01,6504.01,8316,258,1703,
2006-02-24_10:01,6503.26,6503.26,6503.26,6503.26,8581,237,1898,
2006-02-24_10:02,6502.00,6502.00,6502.00,6502.00,7271,166,1335,
2006-02-24_10:03,6501.75,6501.75,6501.75,6501.75,7350,192,1601,
2006-02-24_10:04,6503.37,6503.37,6503.37,6503.37,6602,197,1420,
2006-02-24_10:05,6502.06,6502.06,6502.06,6502.06,7586,257,1413,
2006-02-24_10:06,6505.08,6505.08,6505.08,6505.08,7690,285,1797,
2006-02-24_10:07,6506.32,6506.32,6506.32,6506.32,9782,340,1643,
2006-02-24_10:08,6506.65,6506.65,6506.65,6506.65,12024,483,2364,
2006-02-24_10:09,6507.48,6507.48,6507.48,6507.48,15004,459,2865,
2006-02-24_10:10,6510.05,6510.05,6510.05,6510.05,12153,400,2166,
2006-02-24_10:11,6512.17,6512.17,6512.17,6512.17,15641,547,3193,
2006-02-24_10:12,6513.79,6513.79,6513.79,6513.79,9669,287,2053,
2006-02-24_10:13,6512.85,6512.85,6512.85,6512.85,11930,423,2603,
2006-02-24_10:14,6512.66,6512.66,6512.66,6512.66,8189,279,1789,
2006-02-24_10:15,6512.85,6512.85,6512.85,6512.85,8299,252,1743,
2006-02-24_10:16,6511.63,6511.63,6511.63,6511.63,11991,360,2160,
2006-02-24_10:17,6513.23,6513.23,6513.23,6513.23,6091,180,1379,
2006-02-24_10:18,6511.88,6511.88,6511.88,6511.88,8436,294,1766,
2006-02-24_10:19,6511.83,6511.83,6511.83,6511.83,8256,207,1473,
2006-02-24_10:20,6511.76,6511.76,6511.76,6511.76,5780,154,1256,
2006-02-24_10:21,6511.22,6511.22,6511.22,6511.22,10666,294,2022,
2006-02-24_10:22,6511.30,6511.30,6511.30,6511.30,8894,222,1531,
2006-02-24_10:23,6511.87,6511.87,6511.87,6511.87,10620,275,2066,
2006-02-24_10:24,6513.23,6513.23,6513.23,6513.23,9972,219,1615,
2006-02-24_10:25,6512.14,6512.14,6512.14,6512.14,9416,200,1761,
2006-02-24_10:26,6511.79,6511.79,6511.79,6511.79,12281,273,2388,
2006-02-24_10:27,6513.81,6513.81,6513.81,6513.81,10212,222,1754,
2006-02-24_10:28,6517.70,6517.70,6517.70,6517.70,15647,373,3005,
2006-02-24_10:29,6517.91,6517.91,6517.91,6517.91,10857,246,2174,
2006-02-24_10:30,6519.36,6519.36,6519.36,6519.36,12382,296,2411,
2006-02-24_10:31,6521.13,6521.13,6521.13,6521.13,13226,348,3006,
2006-02-24_10:32,6521.56,6521.56,6521.56,6521.56,10064,260,1794,
2006-02-24_10:33,6520.67,6520.67,6520.67,6520.67,10639,318,2364,
2006-02-24_10:34,6523.02,6523.02,6523.02,6523.02,9244,298,2038,
2006-02-24_10:35,6522.31,6522.31,6522.31,6522.31,7508,238,1716,
2006-02-24_10:36,6519.11,6519.11,6519.11,6519.11,15275,418,2641,
2006-02-24_10:37,6520.39,6520.39,6520.39,6520.39,10949,238,1893,
2006-02-24_10:38,6521.51,6521.51,6521.51,6521.51,13014,312,2507,
2006-02-24_10:39,6521.60,6521.60,6521.60,6521.60,6796,170,1587,
2006-02-24_10:40,6522.64,6522.64,6522.64,6522.64,6953,167,1328,
2006-02-24_10:41,6522.54,6522.54,6522.54,6522.54,8502,227,1795,
2006-02-24_10:42,6520.62,6520.62,6520.62,6520.62,6499,142,1155,
2006-02-24_10:43,6521.89,6521.89,6521.89,6521.89,7252,179,1618,
2006-02-24_10:44,6520.19,6520.19,6520.19,6520.19,7400,187,1424,
2006-02-24_10:45,6518.91,6518.91,6518.91,6518.91,6400,194,1362,
2006-02-24_10:46,6515.58,6515.58,6515.58,6515.58,7448,224,1677,
2006-02-24_10:47,6515.84,6515.84,6515.84,6515.84,8236,232,1654,
2006-02-24_10:48,6512.72,6512.72,6512.72,6512.72,9327,268,2126,
2006-02-24_10:49,6513.38,6513.38,6513.38,6513.38,7801,208,1535,
2006-02-24_10:50,6512.64,6512.64,6512.64,6512.64,7711,207,1600,
2006-02-24_10:51,6511.62,6511.62,6511.62,6511.62,9729,303,1983,
2006-02-24_10:52,6509.04,6509.04,6509.04,6509.04,6954,182,1360,
2006-02-24_10:53,6507.79,6507.79,6507.79,6507.79,9428,269,1982,
2006-02-24_10:54,6508.29,6508.29,6508.29,6508.29,6522,188,1415,
2006-02-24_10:55,6506.83,6506.83,6506.83,6506.83,10301,249,1437,
2006-02-24_10:56,6507.53,6507.53,6507.53,6507.53,9475,203,1525,
2006-02-24_10:57,6506.75,6506.75,6506.75,6506.75,5531,117,1059,
2006-02-24_10:58,6505.96,6505.96,6505.96,6505.96,8604,215,1477,
2006-02-24_10:59,6506.88,6506.88,6506.88,6506.88,5009,140,1011,
2006-02-24_11:00,6506.36,6506.36,6506.36,6506.36,7423,184,1327,
2006-02-24_11:01,6507.03,6507.03,6507.03,6507.03,5731,147,1320,
2006-02-24_11:02,6505.94,6505.94,6505.94,6505.94,6504,156,1005,
2006-02-24_11:03,6505.14,6505.14,6505.14,6505.14,6140,168,1296,
2006-02-24_11:04,6503.62,6503.62,6503.62,6503.62,4228,107,854,
2006-02-24_11:05,6505.26,6505.26,6505.26,6505.26,4466,100,963,
2006-02-24_11:06,6505.97,6505.97,6505.97,6505.97,5807,128,1171,
2006-02-24_11:07,6506.40,6506.40,6506.40,6506.40,4551,104,848,
2006-02-24_11:08,6504.03,6504.03,6504.03,6504.03,6186,159,1247,
2006-02-24_11:09,6505.57,6505.57,6505.57,6505.57,5753,142,923,
2006-02-24_11:10,6506.69,6506.69,6506.69,6506.69,5339,139,1014,
2006-02-24_11:11,6506.70,6506.70,6506.70,6506.70,6632,178,1287,
2006-02-24_11:12,6507.26,6507.26,6507.26,6507.26,5266,113,981,
2006-02-24_11:13,6508.02,6508.02,6508.02,6508.02,6584,218,1520,
2006-02-24_11:14,6509.81,6509.81,6509.81,6509.81,5878,163,1225,
2006-02-24_11:15,6508.15,6508.15,6508.15,6508.15,6136,167,1316,
2006-02-24_11:16,6510.28,6510.28,6510.28,6510.28,7853,273,1525,
2006-02-24_11:17,6509.80,6509.80,6509.80,6509.80,7650,317,1503,
2006-02-24_11:18,6510.67,6510.67,6510.67,6510.67,9757,393,1757,
2006-02-24_11:19,6510.03,6510.03,6510.03,6510.03,5459,177,1194,
2006-02-24_11:20,6510.28,6510.28,6510.28,6510.28,6347,294,1327,
2006-02-24_11:21,6511.08,6511.08,6511.08,6511.08,7663,283,1611,
2006-02-24_11:22,6511.93,6511.93,6511.93,6511.93,5529,202,1186,
2006-02-24_11:23,6513.23,6513.23,6513.23,6513.23,7057,271,1580,
2006-02-24_11:24,6511.97,6511.97,6511.97,6511.97,5063,200,1258,
2006-02-24_11:25,6512.62,6512.62,6512.62,6512.62,5721,211,1294,
2006-02-24_11:26,6511.75,6511.75,6511.75,6511.75,7815,388,1844,
2006-02-24_11:27,6511.42,6511.42,6511.42,6511.42,6462,230,1385,
2006-02-24_11:28,6508.43,6508.43,6508.43,6508.43,7689,248,1793,
2006-02-24_11:29,6507.35,6507.35,6507.35,6507.35,6366,179,1199,
2006-02-24_11:30,6507.08,6507.08,6507.08,6507.08,5491,176,1190,
2006-02-24_11:31,6505.82,6505.82,6505.82,6505.82,6437,210,1348,
2006-02-24_11:32,6502.99,6502.99,6502.99,6502.99,5643,156,1158,
2006-02-24_11:33,6502.79,6502.79,6502.79,6502.79,7258,220,1673,
2006-02-24_11:34,6499.77,6499.77,6499.77,6499.77,8266,266,1625,
2006-02-24_11:35,6500.01,6500.01,6500.01,6500.01,9258,272,1715,
2006-02-24_11:36,6498.65,6498.65,6498.65,6498.65,8183,284,1679,
2006-02-24_11:37,6495.83,6495.83,6495.83,6495.83,6619,172,1200,
2006-02-24_11:38,6495.83,6495.83,6495.83,6495.83,8553,228,1704,
2006-02-24_11:39,6495.19,6495.19,6495.19,6495.19,7255,197,1329,
2006-02-24_11:40,6493.32,6493.32,6493.32,6493.32,6237,154,1243,
2006-02-24_11:41,6496.22,6496.22,6496.22,6496.22,7282,206,1528,
2006-02-24_11:42,6497.09,6497.09,6497.09,6497.09,5080,116,1029,
2006-02-24_11:43,6498.25,6498.25,6498.25,6498.25,6686,190,1415,
2006-02-24_11:44,6499.63,6499.63,6499.63,6499.63,5187,132,1066,
2006-02-24_11:45,6501.30,6501.30,6501.30,6501.30,6930,189,1395,
2006-02-24_11:46,6501.38,6501.38,6501.38,6501.38,8629,185,1570,
2006-02-24_11:47,6501.24,6501.24,6501.24,6501.24,6863,142,985,
2006-02-24_11:48,6500.92,6500.92,6500.92,6500.92,6461,157,1308,
2006-02-24_11:49,6503.33,6503.33,6503.33,6503.33,5460,126,988,
2006-02-24_11:50,6502.35,6502.35,6502.35,6502.35,4533,114,930,
2006-02-24_11:51,6504.01,6504.01,6504.01,6504.01,5400,137,1045,
2006-02-24_11:52,6502.33,6502.33,6502.33,6502.33,4422,121,786,
2006-02-24_11:53,6503.49,6503.49,6503.49,6503.49,5258,140,1026,
2006-02-24_11:54,6501.57,6501.57,6501.57,6501.57,3991,100,773,
2006-02-24_11:55,6502.09,6502.09,6502.09,6502.09,4657,124,802,
2006-02-24_11:56,6499.62,6499.62,6499.62,6499.62,5538,167,1346,
2006-02-24_11:57,6499.08,6499.08,6499.08,6499.08,4536,118,811,
2006-02-24_11:58,6500.53,6500.53,6500.53,6500.53,7001,179,1294,
2006-02-24_11:59,6499.58,6499.58,6499.58,6499.58,4299,118,848,
2006-02-24_12:00,6501.36,6501.36,6501.36,6501.36,4093,111,933,
2006-02-24_12:01,6500.62,6500.62,6500.62,6500.62,6201,165,1078,
2006-02-24_12:02,6500.28,6500.28,6500.28,6500.28,3627,89,782,
2006-02-24_12:03,6500.03,6500.03,6500.03,6500.03,4870,156,1082,
2006-02-24_12:04,6499.62,6499.62,6499.62,6499.62,4550,113,861,
2006-02-24_12:05,6499.81,6499.81,6499.81,6499.81,4088,92,852,
2006-02-24_12:06,6499.45,6499.45,6499.45,6499.45,5324,146,941,
2006-02-24_12:07,6497.77,6497.77,6497.77,6497.77,4202,97,808,
2006-02-24_12:08,6498.39,6498.39,6498.39,6498.39,6721,168,1199,
2006-02-24_12:09,6497.97,6497.97,6497.97,6497.97,4832,134,946,
2006-02-24_12:10,6498.37,6498.37,6498.37,6498.37,5860,156,1016,
2006-02-24_12:11,6500.44,6500.44,6500.44,6500.44,6033,149,1079,
2006-02-24_12:12,6499.36,6499.36,6499.36,6499.36,5106,142,1000,
2006-02-24_12:13,6501.66,6501.66,6501.66,6501.66,5786,183,1272,
2006-02-24_12:14,6502.38,6502.38,6502.38,6502.38,5720,214,1042,
2006-02-24_12:15,6501.97,6501.97,6501.97,6501.97,5814,190,1240,
2006-02-24_12:16,6505.53,6505.53,6505.53,6505.53,6196,192,1327,
2006-02-24_12:17,6505.92,6505.92,6505.92,6505.92,4314,129,954,
2006-02-24_12:18,6503.70,6503.70,6503.70,6503.70,6348,201,1350,
2006-02-24_12:19,6503.05,6503.05,6503.05,6503.05,4969,146,1061,
2006-02-24_12:20,6502.21,6502.21,6502.21,6502.21,4963,135,1025,
2006-02-24_12:21,6503.41,6503.41,6503.41,6503.41,5644,206,1222,
2006-02-24_12:22,6504.56,6504.56,6504.56,6504.56,4337,112,899,
2006-02-24_12:23,6505.50,6505.50,6505.50,6505.50,5122,117,1079,
2006-02-24_12:24,6505.83,6505.83,6505.83,6505.83,4700,115,949,
2006-02-24_12:25,6504.86,6504.86,6504.86,6504.86,4871,132,1022,
2006-02-24_12:26,6505.33,6505.33,6505.33,6505.33,5205,133,1112,
2006-02-24_12:27,6504.72,6504.72,6504.72,6504.72,4861,112,870,
2006-02-24_12:28,6505.47,6505.47,6505.47,6505.47,7042,163,1404,
2006-02-24_12:29,6505.48,6505.48,6505.48,6505.48,3604,91,853,
2006-02-24_12:30,6504.56,6504.56,6504.56,6504.56,4673,133,951,
2006-02-24_12:31,6506.81,6506.81,6506.81,6506.81,6394,149,1218,
2006-02-24_12:32,6506.93,6506.93,6506.93,6506.93,5817,148,1087,
2006-02-24_12:33,6506.11,6506.11,6506.11,6506.11,7385,161,1393,
2006-02-24_12:34,6507.67,6507.67,6507.67,6507.67,7247,174,1214,
2006-02-24_12:35,6506.87,6506.87,6506.87,6506.87,6912,160,1259,
2006-02-24_12:36,6506.94,6506.94,6506.94,6506.94,8150,203,1675,
2006-02-24_12:37,6507.29,6507.29,6507.29,6507.29,8834,177,1393,
2006-02-24_12:38,6507.07,6507.07,6507.07,6507.07,8183,188,1731,
2006-02-24_12:39,6507.86,6507.86,6507.86,6507.86,6939,167,1440,
2006-02-24_12:40,6507.40,6507.40,6507.40,6507.40,7579,193,1531,
2006-02-24_12:41,6507.55,6507.55,6507.55,6507.55,7802,248,1575,
2006-02-24_12:42,6506.68,6506.68,6506.68,6506.68,5032,141,1074,
2006-02-24_12:43,6507.65,6507.65,6507.65,6507.65,7583,219,1555,
2006-02-24_12:44,6509.34,6509.34,6509.34,6509.34,6836,264,1411,
2006-02-24_12:45,6511.40,6511.40,6511.40,6511.40,6991,207,1433,
2006-02-24_12:46,6512.92,6512.92,6512.92,6512.92,9592,343,2100,
2006-02-24_12:47,6512.58,6512.58,6512.58,6512.58,6806,244,1464,
2006-02-24_12:48,6513.83,6513.83,6513.83,6513.83,10394,340,2061,
2006-02-24_12:49,6514.32,6514.32,6514.32,6514.32,10497,352,2008,
2006-02-24_12:50,6516.22,6516.22,6516.22,6516.22,10197,511,2067,
2006-02-24_12:51,6522.10,6522.10,6522.10,6522.10,15438,555,3096,
2006-02-24_12:52,6522.78,6522.78,6522.78,6522.78,9456,326,2131,
2006-02-24_12:53,6524.30,6524.30,6524.30,6524.30,16038,542,3170,
2006-02-24_12:54,6525.96,6525.96,6525.96,6525.96,12183,410,2389,
2006-02-24_12:55,6528.58,6528.58,6528.58,6528.58,10603,306,2292,
2006-02-24_12:56,6528.55,6528.55,6528.55,6528.55,13298,381,2544,
2006-02-24_12:57,6529.12,6529.12,6529.12,6529.12,10146,278,1979,
2006-02-24_12:58,6528.84,6528.84,6528.84,6528.84,10743,310,2323,
2006-02-24_12:59,6528.41,6528.41,6528.41,6528.41,9209,298,1774,
2006-02-24_13:00,6525.96,6525.96,6525.96,6525.96,8701,254,1719,
2006-02-24_13:01,6522.22,6522.22,6522.22,6522.22,9194,299,2114,
2006-02-24_13:02,6522.10,6522.10,6522.10,6522.10,7366,209,1695,
2006-02-24_13:03,6522.08,6522.08,6522.08,6522.08,11116,338,2163,
2006-02-24_13:04,6520.01,6520.01,6520.01,6520.01,10972,274,1905,
2006-02-24_13:05,6518.55,6518.55,6518.55,6518.55,8749,247,1797,
2006-02-24_13:06,6521.39,6521.39,6521.39,6521.39,9308,298,1982,
2006-02-24_13:07,6519.21,6519.21,6519.21,6519.21,6412,174,1403,
2006-02-24_13:08,6520.27,6520.27,6520.27,6520.27,9889,254,1933,
2006-02-24_13:09,6521.75,6521.75,6521.75,6521.75,7267,182,1315,
2006-02-24_13:10,6522.07,6522.07,6522.07,6522.07,7860,218,1663,
2006-02-24_13:11,6525.66,6525.66,6525.66,6525.66,9374,332,2092,
2006-02-24_13:12,6525.40,6525.40,6525.40,6525.40,7029,185,1502,
2006-02-24_13:13,6524.36,6524.36,6524.36,6524.36,10262,311,2129,
2006-02-24_13:14,6525.92,6525.92,6525.92,6525.92,8237,238,1773,
2006-02-24_13:15,6524.96,6524.96,6524.96,6524.96,9256,239,1850,
2006-02-24_13:16,6524.27,6524.27,6524.27,6524.27,13082,444,2747,
2006-02-24_13:17,6524.88,6524.88,6524.88,6524.88,10699,304,2167,
2006-02-24_13:18,6526.18,6526.18,6526.18,6526.18,12702,374,2796,
2006-02-24_13:19,6525.57,6525.57,6525.57,6525.57,9660,279,2265,
2006-02-24_13:20,6525.18,6525.18,6525.18,6525.18,12045,309,2455,
2006-02-24_13:21,6526.80,6526.80,6526.80,6526.80,13646,410,3084,
2006-02-24_13:22,6526.59,6526.59,6526.59,6526.59,13677,354,2581,
2006-02-24_13:23,6523.83,6523.83,6523.83,6523.83,19198,518,3881,
2006-02-24_13:24,6524.80,6524.80,6524.80,6524.80,16166,505,3450,
2006-02-24_13:25,6532.08,6532.08,6532.08,6532.08,22965,610,4254,
2006-02-24_13:26,6532.08,6532.08,6532.08,6532.08,0,0,0,
2006-02-24_13:27,6532.08,6532.08,6532.08,6532.08,0,0,0,
2006-02-24_13:28,6532.08,6532.08,6532.08,6532.08,0,0,0,
2006-02-24_13:29,6532.08,6532.08,6532.08,6532.08,0,0,0,
2006-02-24_13:30,6538.22,6538.22,6538.22,6538.22,254217,8202,25730,
2006-02-27_09:01,6496.55,6496.55,6496.55,6496.55,85191,2185,15693,
2006-02-27_09:02,6491.39,6491.39,6491.39,6491.39,16492,423,3316,
2006-02-27_09:03,6487.40,6487.40,6487.40,6487.40,18422,522,3915,
2006-02-27_09:04,6481.99,6481.99,6481.99,6481.99,15830,469,3742,
2006-02-27_09:05,6483.20,6483.20,6483.20,6483.20,13707,369,3151,
2006-02-27_09:06,6482.72,6482.72,6482.72,6482.72,17935,521,3868,
2006-02-27_09:07,6483.10,6483.10,6483.10,6483.10,13688,436,2816,
2006-02-27_09:08,6483.79,6483.79,6483.79,6483.79,17293,558,3782,
2006-02-27_09:09,6486.38,6486.38,6486.38,6486.38,12299,379,2891,
2006-02-27_09:10,6489.53,6489.53,6489.53,6489.53,10825,367,2630,
2006-02-27_09:11,6494.26,6494.26,6494.26,6494.26,15327,545,3621,
2006-02-27_09:12,6497.26,6497.26,6497.26,6497.26,12473,516,2948,
2006-02-27_09:13,6498.80,6498.80,6498.80,6498.80,20907,757,3696,
2006-02-27_09:14,6501.72,6501.72,6501.72,6501.72,13520,455,3126,
2006-02-27_09:15,6504.07,6504.07,6504.07,6504.07,11658,395,2739,
2006-02-27_09:16,6503.03,6503.03,6503.03,6503.03,16499,561,3517,
2006-02-27_09:17,6505.06,6505.06,6505.06,6505.06,10948,351,2441,
2006-02-27_09:18,6505.10,6505.10,6505.10,6505.10,12823,430,2891,
2006-02-27_09:19,6505.25,6505.25,6505.25,6505.25,10693,378,2279,
2006-02-27_09:20,6499.73,6499.73,6499.73,6499.73,9551,308,2135,
2006-02-27_09:21,6498.20,6498.20,6498.20,6498.20,11747,332,2679,
2006-02-27_09:22,6496.70,6496.70,6496.70,6496.70,8825,250,1970,
2006-02-27_09:23,6493.32,6493.32,6493.32,6493.32,12358,393,2831,
2006-02-27_09:24,6492.49,6492.49,6492.49,6492.49,12868,390,2452,
2006-02-27_09:25,6488.91,6488.91,6488.91,6488.91,12245,320,2061,
2006-02-27_09:26,6488.39,6488.39,6488.39,6488.39,16897,514,2904,
2006-02-27_09:27,6488.57,6488.57,6488.57,6488.57,11852,289,2039,
2006-02-27_09:28,6489.27,6489.27,6489.27,6489.27,11086,289,2235,
2006-02-27_09:29,6489.24,6489.24,6489.24,6489.24,10777,314,1970,
2006-02-27_09:30,6490.64,6490.64,6490.64,6490.64,9274,266,1797,
2006-02-27_09:31,6493.23,6493.23,6493.23,6493.23,9982,306,2241,
2006-02-27_09:32,6496.07,6496.07,6496.07,6496.07,9038,279,1884,
2006-02-27_09:33,6498.19,6498.19,6498.19,6498.19,12339,381,2791,
2006-02-27_09:34,6501.58,6501.58,6501.58,6501.58,11345,386,2510,
2006-02-27_09:35,6504.00,6504.00,6504.00,6504.00,10853,359,2414,
2006-02-27_09:36,6505.91,6505.91,6505.91,6505.91,14564,514,3308,
2006-02-27_09:37,6507.93,6507.93,6507.93,6507.93,13382,453,2398,
2006-02-27_09:38,6508.63,6508.63,6508.63,6508.63,13798,488,2636,
2006-02-27_09:39,6511.11,6511.11,6511.11,6511.11,11717,407,2327,
2006-02-27_09:40,6512.39,6512.39,6512.39,6512.39,9227,304,1936,
2006-02-27_09:41,6512.08,6512.08,6512.08,6512.08,13487,457,2790,
2006-02-27_09:42,6510.43,6510.43,6510.43,6510.43,14008,348,1909,
2006-02-27_09:43,6511.16,6511.16,6511.16,6511.16,11666,328,2295,
2006-02-27_09:44,6512.32,6512.32,6512.32,6512.32,11015,278,1886,
2006-02-27_09:45,6511.00,6511.00,6511.00,6511.00,10816,313,2040,
2006-02-27_09:46,6513.69,6513.69,6513.69,6513.69,13222,362,2381,
2006-02-27_09:47,6513.43,6513.43,6513.43,6513.43,9127,214,1575,
2006-02-27_09:48,6514.14,6514.14,6514.14,6514.14,10083,325,1970,
2006-02-27_09:49,6514.70,6514.70,6514.70,6514.70,8988,262,1626,
2006-02-27_09:50,6514.97,6514.97,6514.97,6514.97,8533,219,1454,
2006-02-27_09:51,6517.42,6517.42,6517.42,6517.42,15100,449,2257,
2006-02-27_09:52,6518.31,6518.31,6518.31,6518.31,11626,364,1711,
2006-02-27_09:53,6521.94,6521.94,6521.94,6521.94,12796,402,2272,
2006-02-27_09:54,6523.84,6523.84,6523.84,6523.84,10480,389,2127,
2006-02-27_09:55,6528.32,6528.32,6528.32,6528.32,12918,463,2504,
2006-02-27_09:56,6530.91,6530.91,6530.91,6530.91,18575,779,3850,
2006-02-27_09:57,6533.37,6533.37,6533.37,6533.37,14059,469,3057,
2006-02-27_09:58,6534.50,6534.50,6534.50,6534.50,19320,619,3917,
2006-02-27_09:59,6534.76,6534.76,6534.76,6534.76,14882,448,3076,
2006-02-27_10:00,6535.45,6535.45,6535.45,6535.45,11070,390,2234,
2006-02-27_10:01,6537.74,6537.74,6537.74,6537.74,13840,526,3089,
2006-02-27_10:02,6534.70,6534.70,6534.70,6534.70,10240,308,2222,
2006-02-27_10:03,6533.99,6533.99,6533.99,6533.99,10732,306,2204,
2006-02-27_10:04,6532.77,6532.77,6532.77,6532.77,8603,271,1915,
2006-02-27_10:05,6531.70,6531.70,6531.70,6531.70,7913,269,1861,
2006-02-27_10:06,6531.24,6531.24,6531.24,6531.24,8777,305,2001,
2006-02-27_10:07,6528.66,6528.66,6528.66,6528.66,7950,274,1592,
2006-02-27_10:08,6528.84,6528.84,6528.84,6528.84,9305,293,1870,
2006-02-27_10:09,6527.52,6527.52,6527.52,6527.52,6830,224,1381,
2006-02-27_10:10,6527.89,6527.89,6527.89,6527.89,6863,206,1359,
2006-02-27_10:11,6527.27,6527.27,6527.27,6527.27,7228,244,1596,
2006-02-27_10:12,6526.06,6526.06,6526.06,6526.06,5656,162,1119,
2006-02-27_10:13,6526.31,6526.31,6526.31,6526.31,9170,268,1556,
2006-02-27_10:14,6525.22,6525.22,6525.22,6525.22,6919,185,1357,
2006-02-27_10:15,6527.71,6527.71,6527.71,6527.71,6095,192,1351,
2006-02-27_10:16,6528.33,6528.33,6528.33,6528.33,7876,220,1631,
2006-02-27_10:17,6529.38,6529.38,6529.38,6529.38,5811,159,1152,
2006-02-27_10:18,6532.28,6532.28,6532.28,6532.28,8560,312,1642,
2006-02-27_10:19,6534.29,6534.29,6534.29,6534.29,10676,395,1642,
2006-02-27_10:20,6536.92,6536.92,6536.92,6536.92,11126,368,2158,
2006-02-27_10:21,6540.04,6540.04,6540.04,6540.04,12117,476,2609,
2006-02-27_10:22,6541.11,6541.11,6541.11,6541.11,11529,403,2124,
2006-02-27_10:23,6541.94,6541.94,6541.94,6541.94,12038,444,2463,
2006-02-27_10:24,6545.17,6545.17,6545.17,6545.17,9317,429,2152,
2006-02-27_10:25,6547.16,6547.16,6547.16,6547.16,9807,390,2024,
2006-02-27_10:26,6550.36,6550.36,6550.36,6550.36,12166,478,2620,
2006-02-27_10:27,6547.71,6547.71,6547.71,6547.71,9610,330,2024,
2006-02-27_10:28,6547.26,6547.26,6547.26,6547.26,12412,419,2709,
2006-02-27_10:29,6545.33,6545.33,6545.33,6545.33,9675,306,1777,
2006-02-27_10:30,6545.62,6545.62,6545.62,6545.62,8408,248,1497,
2006-02-27_10:31,6545.57,6545.57,6545.57,6545.57,11939,346,2050,
2006-02-27_10:32,6543.29,6543.29,6543.29,6543.29,12144,342,1416,
2006-02-27_10:33,6541.93,6541.93,6541.93,6541.93,7857,228,1562,
2006-02-27_10:34,6542.07,6542.07,6542.07,6542.07,7313,234,1324,
2006-02-27_10:35,6541.69,6541.69,6541.69,6541.69,7005,206,1328,
2006-02-27_10:36,6540.99,6540.99,6540.99,6540.99,7630,248,1563,
2006-02-27_10:37,6540.59,6540.59,6540.59,6540.59,4394,132,1016,
2006-02-27_10:38,6540.89,6540.89,6540.89,6540.89,7029,186,1375,
2006-02-27_10:39,6540.93,6540.93,6540.93,6540.93,4656,127,978,
2006-02-27_10:40,6540.29,6540.29,6540.29,6540.29,4928,162,1040,
2006-02-27_10:41,6539.59,6539.59,6539.59,6539.59,6678,212,1285,
2006-02-27_10:42,6539.73,6539.73,6539.73,6539.73,5393,155,998,
2006-02-27_10:43,6539.22,6539.22,6539.22,6539.22,8394,266,1503,
2006-02-27_10:44,6539.27,6539.27,6539.27,6539.27,5231,144,1033,
2006-02-27_10:45,6538.69,6538.69,6538.69,6538.69,5704,166,1177,
2006-02-27_10:46,6539.89,6539.89,6539.89,6539.89,6626,166,1306,
2006-02-27_10:47,6539.14,6539.14,6539.14,6539.14,4939,121,1013,
2006-02-27_10:48,6539.40,6539.40,6539.40,6539.40,6133,160,1364,
2006-02-27_10:49,6538.84,6538.84,6538.84,6538.84,4594,137,1027,
2006-02-27_10:50,6538.94,6538.94,6538.94,6538.94,6339,164,1084,
2006-02-27_10:51,6539.29,6539.29,6539.29,6539.29,7950,244,1376,
2006-02-27_10:52,6539.83,6539.83,6539.83,6539.83,6129,161,1198,
2006-02-27_10:53,6538.84,6538.84,6538.84,6538.84,8689,265,1693,
2006-02-27_10:54,6538.55,6538.55,6538.55,6538.55,5050,125,1077,
2006-02-27_10:55,6539.17,6539.17,6539.17,6539.17,8788,230,1278,
2006-02-27_10:56,6540.30,6540.30,6540.30,6540.30,7978,211,1622,
2006-02-27_10:57,6541.83,6541.83,6541.83,6541.83,6711,146,1336,
2006-02-27_10:58,6542.45,6542.45,6542.45,6542.45,8206,195,1510,
2006-02-27_10:59,6543.61,6543.61,6543.61,6543.61,5884,154,1141,
2006-02-27_11:00,6543.71,6543.71,6543.71,6543.71,7045,166,1178,
2006-02-27_11:01,6544.18,6544.18,6544.18,6544.18,6920,177,1387,
2006-02-27_11:02,6545.54,6545.54,6545.54,6545.54,7489,199,1385,
2006-02-27_11:03,6544.91,6544.91,6544.91,6544.91,9122,240,1749,
2006-02-27_11:04,6546.04,6546.04,6546.04,6546.04,8541,198,1283,
2006-02-27_11:05,6546.35,6546.35,6546.35,6546.35,9096,261,1282,
2006-02-27_11:06,6547.23,6547.23,6547.23,6547.23,10280,276,1783,
2006-02-27_11:07,6548.73,6548.73,6548.73,6548.73,5375,120,1039,
2006-02-27_11:08,6549.48,6549.48,6549.48,6549.48,7536,192,1606,
2006-02-27_11:09,6548.62,6548.62,6548.62,6548.62,6456,156,1277,
2006-02-27_11:10,6550.26,6550.26,6550.26,6550.26,8566,250,1369,
2006-02-27_11:11,6550.82,6550.82,6550.82,6550.82,14373,585,2295,
2006-02-27_11:12,6551.45,6551.45,6551.45,6551.45,5788,153,1250,
2006-02-27_11:13,6553.07,6553.07,6553.07,6553.07,7983,209,1836,
2006-02-27_11:14,6553.63,6553.63,6553.63,6553.63,6946,189,1460,
2006-02-27_11:15,6554.34,6554.34,6554.34,6554.34,8263,247,1780,
2006-02-27_11:16,6557.47,6557.47,6557.47,6557.47,10726,409,2365,
2006-02-27_11:17,6559.05,6559.05,6559.05,6559.05,10121,315,2047,
2006-02-27_11:18,6560.29,6560.29,6560.29,6560.29,13577,418,2561,
2006-02-27_11:19,6561.23,6561.23,6561.23,6561.23,9778,318,1935,
2006-02-27_11:20,6561.39,6561.39,6561.39,6561.39,11621,368,2142,
2006-02-27_11:21,6565.30,6565.30,6565.30,6565.30,11585,342,2387,
2006-02-27_11:22,6564.57,6564.57,6564.57,6564.57,14343,331,2042,
2006-02-27_11:23,6562.98,6562.98,6562.98,6562.98,14516,473,2487,
2006-02-27_11:24,6561.21,6561.21,6561.21,6561.21,9121,284,1865,
2006-02-27_11:25,6559.94,6559.94,6559.94,6559.94,9806,272,1749,
2006-02-27_11:26,6559.36,6559.36,6559.36,6559.36,9864,268,1890,
2006-02-27_11:27,6560.25,6560.25,6560.25,6560.25,7394,182,1209,
2006-02-27_11:28,6558.65,6558.65,6558.65,6558.65,8009,224,1541,
2006-02-27_11:29,6557.50,6557.50,6557.50,6557.50,6112,164,1254,
2006-02-27_11:30,6557.92,6557.92,6557.92,6557.92,6553,141,1188,
2006-02-27_11:31,6558.25,6558.25,6558.25,6558.25,8096,210,1600,
2006-02-27_11:32,6559.47,6559.47,6559.47,6559.47,7215,169,1273,
2006-02-27_11:33,6561.05,6561.05,6561.05,6561.05,10807,293,1756,
2006-02-27_11:34,6560.70,6560.70,6560.70,6560.70,7920,186,1388,
2006-02-27_11:35,6559.09,6559.09,6559.09,6559.09,6511,190,1344,
2006-02-27_11:36,6557.66,6557.66,6557.66,6557.66,6718,199,1353,
2006-02-27_11:37,6556.06,6556.06,6556.06,6556.06,6111,161,1109,
2006-02-27_11:38,6555.56,6555.56,6555.56,6555.56,9143,233,1755,
2006-02-27_11:39,6554.86,6554.86,6554.86,6554.86,7186,219,1210,
2006-02-27_11:40,6554.15,6554.15,6554.15,6554.15,8499,236,1451,
2006-02-27_11:41,6553.51,6553.51,6553.51,6553.51,8826,253,1837,
2006-02-27_11:42,6553.64,6553.64,6553.64,6553.64,8261,203,1189,
2006-02-27_11:43,6554.11,6554.11,6554.11,6554.11,7717,201,1599,
2006-02-27_11:44,6554.33,6554.33,6554.33,6554.33,7084,145,1164,
2006-02-27_11:45,6554.72,6554.72,6554.72,6554.72,6692,179,1165,
2006-02-27_11:46,6555.24,6555.24,6555.24,6555.24,6966,143,1309,
2006-02-27_11:47,6554.88,6554.88,6554.88,6554.88,4631,123,917,
2006-02-27_11:48,6555.60,6555.60,6555.60,6555.60,6536,175,1291,
2006-02-27_11:49,6555.46,6555.46,6555.46,6555.46,4717,122,914,
2006-02-27_11:50,6558.67,6558.67,6558.67,6558.67,6899,173,1081,
2006-02-27_11:51,6558.31,6558.31,6558.31,6558.31,6030,173,1152,
2006-02-27_11:52,6557.74,6557.74,6557.74,6557.74,4672,127,875,
2006-02-27_11:53,6560.38,6560.38,6560.38,6560.38,5790,161,1194,
2006-02-27_11:54,6559.31,6559.31,6559.31,6559.31,5241,145,894,
2006-02-27_11:55,6557.58,6557.58,6557.58,6557.58,6755,165,1015,
2006-02-27_11:56,6558.32,6558.32,6558.32,6558.32,6487,182,1174,
2006-02-27_11:57,6558.88,6558.88,6558.88,6558.88,4454,123,835,
2006-02-27_11:58,6556.32,6556.32,6556.32,6556.32,8221,232,1286,
2006-02-27_11:59,6556.40,6556.40,6556.40,6556.40,5371,150,1061,
2006-02-27_12:00,6555.14,6555.14,6555.14,6555.14,5929,176,1179,
2006-02-27_12:01,6551.12,6551.12,6551.12,6551.12,7695,231,1454,
2006-02-27_12:02,6550.95,6550.95,6550.95,6550.95,6831,190,1215,
2006-02-27_12:03,6548.08,6548.08,6548.08,6548.08,9495,274,1894,
2006-02-27_12:04,6548.38,6548.38,6548.38,6548.38,7067,204,1420,
2006-02-27_12:05,6548.27,6548.27,6548.27,6548.27,7004,202,1502,
2006-02-27_12:06,6548.08,6548.08,6548.08,6548.08,7442,259,1439,
2006-02-27_12:07,6548.07,6548.07,6548.07,6548.07,6249,184,1150,
2006-02-27_12:08,6549.33,6549.33,6549.33,6549.33,6853,209,1336,
2006-02-27_12:09,6549.24,6549.24,6549.24,6549.24,5880,170,998,
2006-02-27_12:10,6551.00,6551.00,6551.00,6551.00,5275,167,968,
2006-02-27_12:11,6551.35,6551.35,6551.35,6551.35,6399,191,1250,
2006-02-27_12:12,6551.16,6551.16,6551.16,6551.16,5196,165,977,
2006-02-27_12:13,6552.50,6552.50,6552.50,6552.50,6543,230,1521,
2006-02-27_12:14,6553.02,6553.02,6553.02,6553.02,6749,228,1287,
2006-02-27_12:15,6554.42,6554.42,6554.42,6554.42,6757,207,1465,
2006-02-27_12:16,6555.35,6555.35,6555.35,6555.35,5423,180,1319,
2006-02-27_12:17,6556.20,6556.20,6556.20,6556.20,4970,122,978,
2006-02-27_12:18,6555.84,6555.84,6555.84,6555.84,6243,195,1335,
2006-02-27_12:19,6555.43,6555.43,6555.43,6555.43,5124,154,1087,
2006-02-27_12:20,6556.63,6556.63,6556.63,6556.63,5527,160,1153,
2006-02-27_12:21,6556.95,6556.95,6556.95,6556.95,7120,235,1391,
2006-02-27_12:22,6557.78,6557.78,6557.78,6557.78,4699,123,980,
2006-02-27_12:23,6556.12,6556.12,6556.12,6556.12,7080,213,1422,
2006-02-27_12:24,6558.20,6558.20,6558.20,6558.20,10365,282,1761,
2006-02-27_12:25,6558.67,6558.67,6558.67,6558.67,6885,180,1339,
2006-02-27_12:26,6561.04,6561.04,6561.04,6561.04,10152,288,1779,
2006-02-27_12:27,6562.68,6562.68,6562.68,6562.68,11358,320,1809,
2006-02-27_12:28,6564.58,6564.58,6564.58,6564.58,14057,412,2562,
2006-02-27_12:29,6563.52,6563.52,6563.52,6563.52,9149,273,1965,
2006-02-27_12:30,6564.36,6564.36,6564.36,6564.36,8168,262,1886,
2006-02-27_12:31,6563.48,6563.48,6563.48,6563.48,7077,188,1612,
2006-02-27_12:32,6562.32,6562.32,6562.32,6562.32,5526,156,1283,
2006-02-27_12:33,6560.92,6560.92,6560.92,6560.92,7705,222,1776,
2006-02-27_12:34,6560.92,6560.92,6560.92,6560.92,6958,186,1342,
2006-02-27_12:35,6558.24,6558.24,6558.24,6558.24,7546,193,1545,
2006-02-27_12:36,6556.63,6556.63,6556.63,6556.63,7563,192,1584,
2006-02-27_12:37,6555.37,6555.37,6555.37,6555.37,6473,141,1272,
2006-02-27_12:38,6555.25,6555.25,6555.25,6555.25,7925,217,1689,
2006-02-27_12:39,6556.68,6556.68,6556.68,6556.68,6563,191,1395,
2006-02-27_12:40,6556.47,6556.47,6556.47,6556.47,7135,182,1317,
2006-02-27_12:41,6554.29,6554.29,6554.29,6554.29,7955,226,1500,
2006-02-27_12:42,6554.17,6554.17,6554.17,6554.17,5013,129,1022,
2006-02-27_12:43,6554.75,6554.75,6554.75,6554.75,9158,264,1791,
2006-02-27_12:44,6553.41,6553.41,6553.41,6553.41,7468,212,1367,
2006-02-27_12:45,6554.60,6554.60,6554.60,6554.60,5012,156,1170,
2006-02-27_12:46,6554.06,6554.06,6554.06,6554.06,9812,266,1744,
2006-02-27_12:47,6552.50,6552.50,6552.50,6552.50,7581,194,1336,
2006-02-27_12:48,6551.31,6551.31,6551.31,6551.31,8280,216,1666,
2006-02-27_12:49,6551.94,6551.94,6551.94,6551.94,5639,138,1234,
2006-02-27_12:50,6553.11,6553.11,6553.11,6553.11,8743,234,1558,
2006-02-27_12:51,6555.30,6555.30,6555.30,6555.30,8039,257,1537,
2006-02-27_12:52,6557.28,6557.28,6557.28,6557.28,7834,199,1261,
2006-02-27_12:53,6557.06,6557.06,6557.06,6557.06,8493,256,1854,
2006-02-27_12:54,6558.05,6558.05,6558.05,6558.05,8298,236,1614,
2006-02-27_12:55,6559.25,6559.25,6559.25,6559.25,6801,184,1374,
2006-02-27_12:56,6561.21,6561.21,6561.21,6561.21,7336,186,1565,
2006-02-27_12:57,6561.13,6561.13,6561.13,6561.13,6368,168,1260,
2006-02-27_12:58,6560.52,6560.52,6560.52,6560.52,11458,354,1944,
2006-02-27_12:59,6561.80,6561.80,6561.80,6561.80,7426,209,1467,
2006-02-27_13:00,6560.96,6560.96,6560.96,6560.96,6699,179,1284,
2006-02-27_13:01,6562.42,6562.42,6562.42,6562.42,8169,291,1686,
2006-02-27_13:02,6564.72,6564.72,6564.72,6564.72,7025,241,1421,
2006-02-27_13:03,6565.42,6565.42,6565.42,6565.42,9800,289,1902,
2006-02-27_13:04,6565.69,6565.69,6565.69,6565.69,7309,224,1450,
2006-02-27_13:05,6566.15,6566.15,6566.15,6566.15,7612,268,1548,
2006-02-27_13:06,6566.93,6566.93,6566.93,6566.93,9085,363,1984,
2006-02-27_13:07,6566.24,6566.24,6566.24,6566.24,6870,192,1360,
2006-02-27_13:08,6566.94,6566.94,6566.94,6566.94,10111,286,1940,
2006-02-27_13:09,6566.31,6566.31,6566.31,6566.31,8841,263,1580,
2006-02-27_13:10,6565.37,6565.37,6565.37,6565.37,9139,244,1715,
2006-02-27_13:11,6567.90,6567.90,6567.90,6567.90,8757,244,1884,
2006-02-27_13:12,6567.91,6567.91,6567.91,6567.91,7828,286,1596,
2006-02-27_13:13,6567.50,6567.50,6567.50,6567.50,11917,365,2199,
2006-02-27_13:14,6567.65,6567.65,6567.65,6567.65,9862,300,1946,
2006-02-27_13:15,6566.64,6566.64,6566.64,6566.64,10848,305,1953,
2006-02-27_13:16,6567.21,6567.21,6567.21,6567.21,10851,318,2244,
2006-02-27_13:17,6565.10,6565.10,6565.10,6565.10,14820,412,2793,
2006-02-27_13:18,6564.68,6564.68,6564.68,6564.68,13640,405,2615,
2006-02-27_13:19,6564.39,6564.39,6564.39,6564.39,11970,340,2340,
2006-02-27_13:20,6563.68,6563.68,6563.68,6563.68,13524,381,2544,
2006-02-27_13:21,6562.84,6562.84,6562.84,6562.84,15386,460,2977,
2006-02-27_13:22,6561.73,6561.73,6561.73,6561.73,12910,344,2449,
2006-02-27_13:23,6561.69,6561.69,6561.69,6561.69,16374,476,3316,
2006-02-27_13:24,6561.26,6561.26,6561.26,6561.26,15848,482,3103,
2006-02-27_13:25,6560.91,6560.91,6560.91,6560.91,15551,441,3235,
2006-02-27_13:26,6560.91,6560.91,6560.91,6560.91,0,0,0,
2006-02-27_13:27,6560.91,6560.91,6560.91,6560.91,0,0,0,
2006-02-27_13:28,6560.91,6560.91,6560.91,6560.91,0,0,0,
2006-02-27_13:29,6560.91,6560.91,6560.91,6560.91,0,0,0,
2006-02-27_13:30,6561.63,6561.63,6561.63,6561.63,133218,3819,22842,
2006-03-01_09:01,6518.00,6518.00,6518.00,6518.00,100501,2888,15405,
2006-03-01_09:02,6522.83,6522.83,6522.83,6522.83,13439,459,3037,
2006-03-01_09:03,6527.38,6527.38,6527.38,6527.38,17201,595,4005,
2006-03-01_09:04,6534.59,6534.59,6534.59,6534.59,16813,694,4233,
2006-03-01_09:05,6538.54,6538.54,6538.54,6538.54,16231,626,3973,
2006-03-01_09:06,6542.47,6542.47,6542.47,6542.47,24282,912,5476,
2006-03-01_09:07,6543.46,6543.46,6543.46,6543.46,17901,665,3696,
2006-03-01_09:08,6542.36,6542.36,6542.36,6542.36,21530,707,4324,
2006-03-01_09:09,6542.82,6542.82,6542.82,6542.82,19311,667,4092,
2006-03-01_09:10,6539.03,6539.03,6539.03,6539.03,18051,623,3682,
2006-03-01_09:11,6537.31,6537.31,6537.31,6537.31,18378,620,4096,
2006-03-01_09:12,6537.92,6537.92,6537.92,6537.92,14895,441,3041,
2006-03-01_09:13,6539.57,6539.57,6539.57,6539.57,15228,486,3583,
2006-03-01_09:14,6541.54,6541.54,6541.54,6541.54,16338,498,3421,
2006-03-01_09:15,6542.93,6542.93,6542.93,6542.93,14931,433,3208,
2006-03-01_09:16,6547.82,6547.82,6547.82,6547.82,18776,733,4371,
2006-03-01_09:17,6550.16,6550.16,6550.16,6550.16,14228,513,3286,
2006-03-01_09:18,6551.94,6551.94,6551.94,6551.94,20185,727,4761,
2006-03-01_09:19,6556.06,6556.06,6556.06,6556.06,17328,564,3948,
2006-03-01_09:20,6560.49,6560.49,6560.49,6560.49,15964,546,3525,
2006-03-01_09:21,6561.03,6561.03,6561.03,6561.03,20776,826,4995,
2006-03-01_09:22,6564.99,6564.99,6564.99,6564.99,16533,636,3761,
2006-03-01_09:23,6569.39,6569.39,6569.39,6569.39,19321,825,4727,
2006-03-01_09:24,6570.31,6570.31,6570.31,6570.31,18002,680,4026,
2006-03-01_09:25,6571.51,6571.51,6571.51,6571.51,17658,557,3673,
2006-03-01_09:26,6575.12,6575.12,6575.12,6575.12,24207,716,4833,
2006-03-01_09:27,6574.52,6574.52,6574.52,6574.52,17472,535,3472,
2006-03-01_09:28,6573.36,6573.36,6573.36,6573.36,23832,704,4590,
2006-03-01_09:29,6570.08,6570.08,6570.08,6570.08,16726,490,3558,
2006-03-01_09:30,6563.42,6563.42,6563.42,6563.42,21191,585,3679,
2006-03-01_09:31,6557.60,6557.60,6557.60,6557.60,24007,832,4747,
2006-03-01_09:32,6551.75,6551.75,6551.75,6551.75,17246,586,3551,
2006-03-01_09:33,6549.77,6549.77,6549.77,6549.77,17804,571,3804,
2006-03-01_09:34,6555.04,6555.04,6555.04,6555.04,13626,400,2824,
2006-03-01_09:35,6554.36,6554.36,6554.36,6554.36,11099,384,2401,
2006-03-01_09:36,6556.88,6556.88,6556.88,6556.88,11287,372,2552,
2006-03-01_09:37,6558.81,6558.81,6558.81,6558.81,8370,261,1737,
2006-03-01_09:38,6559.51,6559.51,6559.51,6559.51,11980,440,2596,
2006-03-01_09:39,6564.32,6564.32,6564.32,6564.32,9383,447,2190,
2006-03-01_09:40,6565.94,6565.94,6565.94,6565.94,11493,604,2820,
2006-03-01_09:41,6570.11,6570.11,6570.11,6570.11,17213,876,4011,
2006-03-01_09:42,6573.16,6573.16,6573.16,6573.16,12906,604,2908,
2006-03-01_09:43,6575.76,6575.76,6575.76,6575.76,18452,703,3539,
2006-03-01_09:44,6580.28,6580.28,6580.28,6580.28,14429,711,3370,
2006-03-01_09:45,6580.47,6580.47,6580.47,6580.47,12894,525,3052,
2006-03-01_09:46,6582.04,6582.04,6582.04,6582.04,16734,695,3943,
2006-03-01_09:47,6579.84,6579.84,6579.84,6579.84,12307,389,2570,
2006-03-01_09:48,6579.52,6579.52,6579.52,6579.52,13653,447,3184,
2006-03-01_09:49,6580.71,6580.71,6580.71,6580.71,11313,400,2595,
2006-03-01_09:50,6577.63,6577.63,6577.63,6577.63,9648,329,2323,
2006-03-01_09:51,6576.20,6576.20,6576.20,6576.20,11991,379,2491,
2006-03-01_09:52,6573.39,6573.39,6573.39,6573.39,11077,383,2162,
2006-03-01_09:53,6573.95,6573.95,6573.95,6573.95,10128,370,2302,
2006-03-01_09:54,6571.64,6571.64,6571.64,6571.64,7799,271,1941,
2006-03-01_09:55,6571.59,6571.59,6571.59,6571.59,6864,238,1765,
2006-03-01_09:56,6570.30,6570.30,6570.30,6570.30,9847,379,2484,
2006-03-01_09:57,6572.74,6572.74,6572.74,6572.74,6837,266,1734,
2006-03-01_09:58,6575.04,6575.04,6575.04,6575.04,9029,362,2163,
2006-03-01_09:59,6574.56,6574.56,6574.56,6574.56,7597,348,2010,
2006-03-01_10:00,6575.81,6575.81,6575.81,6575.81,7837,325,1584,
2006-03-01_10:01,6577.83,6577.83,6577.83,6577.83,10014,503,2352,
2006-03-01_10:02,6577.64,6577.64,6577.64,6577.64,9834,418,1931,
2006-03-01_10:03,6577.15,6577.15,6577.15,6577.15,11248,546,2241,
2006-03-01_10:04,6578.41,6578.41,6578.41,6578.41,7911,421,2008,
2006-03-01_10:05,6579.29,6579.29,6579.29,6579.29,7686,462,1888,
2006-03-01_10:06,6579.34,6579.34,6579.34,6579.34,10573,437,2461,
2006-03-01_10:07,6579.06,6579.06,6579.06,6579.06,8926,287,1822,
2006-03-01_10:08,6580.03,6580.03,6580.03,6580.03,10390,350,2191,
2006-03-01_10:09,6579.14,6579.14,6579.14,6579.14,8188,339,1984,
2006-03-01_10:10,6579.52,6579.52,6579.52,6579.52,8110,260,1734,
2006-03-01_10:11,6574.52,6574.52,6574.52,6574.52,10827,396,2524,
2006-03-01_10:12,6571.96,6571.96,6571.96,6571.96,11858,479,2345,
2006-03-01_10:13,6570.00,6570.00,6570.00,6570.00,13362,519,3046,
2006-03-01_10:14,6568.23,6568.23,6568.23,6568.23,11822,440,2761,
2006-03-01_10:15,6564.98,6564.98,6564.98,6564.98,11891,423,2408,
2006-03-01_10:16,6563.56,6563.56,6563.56,6563.56,11946,403,2726,
2006-03-01_10:17,6565.17,6565.17,6565.17,6565.17,9064,289,1838,
2006-03-01_10:18,6564.99,6564.99,6564.99,6564.99,10081,397,2261,
2006-03-01_10:19,6567.63,6567.63,6567.63,6567.63,9219,303,1862,
2006-03-01_10:20,6566.91,6566.91,6566.91,6566.91,8109,282,1742,
2006-03-01_10:21,6569.23,6569.23,6569.23,6569.23,8747,383,2034,
2006-03-01_10:22,6571.74,6571.74,6571.74,6571.74,5974,163,1327,
2006-03-01_10:23,6570.01,6570.01,6570.01,6570.01,7301,239,1736,
2006-03-01_10:24,6570.52,6570.52,6570.52,6570.52,6266,178,1468,
2006-03-01_10:25,6569.94,6569.94,6569.94,6569.94,7615,275,1637,
2006-03-01_10:26,6569.54,6569.54,6569.54,6569.54,8643,416,2023,
2006-03-01_10:27,6570.33,6570.33,6570.33,6570.33,7756,363,1795,
2006-03-01_10:28,6570.78,6570.78,6570.78,6570.78,10206,485,2355,
2006-03-01_10:29,6571.63,6571.63,6571.63,6571.63,7362,435,2016,
2006-03-01_10:30,6572.27,6572.27,6572.27,6572.27,9167,476,2010,
2006-03-01_10:31,6574.70,6574.70,6574.70,6574.70,11051,406,2435,
2006-03-01_10:32,6572.68,6572.68,6572.68,6572.68,8823,290,1854,
2006-03-01_10:33,6576.69,6576.69,6576.69,6576.69,12505,374,2381,
2006-03-01_10:34,6578.47,6578.47,6578.47,6578.47,12882,304,2055,
2006-03-01_10:35,6582.13,6582.13,6582.13,6582.13,12646,337,2314,
2006-03-01_10:36,6583.75,6583.75,6583.75,6583.75,21783,561,3760,
2006-03-01_10:37,6587.22,6587.22,6587.22,6587.22,17053,570,3065,
2006-03-01_10:38,6591.44,6591.44,6591.44,6591.44,18533,585,3634,
2006-03-01_10:39,6594.99,6594.99,6594.99,6594.99,13217,549,2843,
2006-03-01_10:40,6596.48,6596.48,6596.48,6596.48,11927,514,2651,
2006-03-01_10:41,6599.07,6599.07,6599.07,6599.07,13973,499,3341,
2006-03-01_10:42,6602.33,6602.33,6602.33,6602.33,12048,420,2525,
2006-03-01_10:43,6601.97,6601.97,6601.97,6601.97,14140,499,3116,
2006-03-01_10:44,6602.50,6602.50,6602.50,6602.50,13706,605,3044,
2006-03-01_10:45,6601.92,6601.92,6601.92,6601.92,12980,518,2799,
2006-03-01_10:46,6601.71,6601.71,6601.71,6601.71,15363,644,3421,
2006-03-01_10:47,6602.85,6602.85,6602.85,6602.85,10048,337,2199,
2006-03-01_10:48,6602.29,6602.29,6602.29,6602.29,10927,430,2448,
2006-03-01_10:49,6601.16,6601.16,6601.16,6601.16,9510,462,2179,
2006-03-01_10:50,6602.25,6602.25,6602.25,6602.25,10923,326,2183,
2006-03-01_10:51,6600.93,6600.93,6600.93,6600.93,13140,422,2337,
2006-03-01_10:52,6601.82,6601.82,6601.82,6601.82,8308,245,1686,
2006-03-01_10:53,6601.00,6601.00,6601.00,6601.00,11580,335,2263,
2006-03-01_10:54,6599.84,6599.84,6599.84,6599.84,9790,367,1925,
2006-03-01_10:55,6601.37,6601.37,6601.37,6601.37,7708,244,1692,
2006-03-01_10:56,6598.73,6598.73,6598.73,6598.73,8749,357,2028,
2006-03-01_10:57,6602.38,6602.38,6602.38,6602.38,7120,214,1385,
2006-03-01_10:58,6600.62,6600.62,6600.62,6600.62,8377,320,1918,
2006-03-01_10:59,6603.62,6603.62,6603.62,6603.62,7893,393,1653,
2006-03-01_11:00,6607.41,6607.41,6607.41,6607.41,10146,469,2100,
2006-03-01_11:01,6611.47,6611.47,6611.47,6611.47,13934,850,3082,
2006-03-01_11:02,6613.10,6613.10,6613.10,6613.10,11124,565,2310,
2006-03-01_11:03,6617.10,6617.10,6617.10,6617.10,17798,894,3550,
2006-03-01_11:04,6619.34,6619.34,6619.34,6619.34,14636,547,2856,
2006-03-01_11:05,6619.74,6619.74,6619.74,6619.74,13244,459,2585,
2006-03-01_11:06,6620.06,6620.06,6620.06,6620.06,14192,518,2890,
2006-03-01_11:07,6619.85,6619.85,6619.85,6619.85,8271,290,1879,
2006-03-01_11:08,6617.43,6617.43,6617.43,6617.43,12731,410,2369,
2006-03-01_11:09,6614.95,6614.95,6614.95,6614.95,9128,310,1825,
2006-03-01_11:10,6614.85,6614.85,6614.85,6614.85,8861,302,1830,
2006-03-01_11:11,6613.26,6613.26,6613.26,6613.26,10597,338,2163,
2006-03-01_11:12,6611.32,6611.32,6611.32,6611.32,9383,291,1654,
2006-03-01_11:13,6610.63,6610.63,6610.63,6610.63,10184,306,1854,
2006-03-01_11:14,6611.08,6611.08,6611.08,6611.08,11951,330,1696,
2006-03-01_11:15,6610.84,6610.84,6610.84,6610.84,8487,274,1648,
2006-03-01_11:16,6609.87,6609.87,6609.87,6609.87,10610,329,1880,
2006-03-01_11:17,6611.90,6611.90,6611.90,6611.90,9030,229,1471,
2006-03-01_11:18,6612.57,6612.57,6612.57,6612.57,10813,356,1928,
2006-03-01_11:19,6613.18,6613.18,6613.18,6613.18,7500,204,1441,
2006-03-01_11:20,6613.59,6613.59,6613.59,6613.59,8587,245,1559,
2006-03-01_11:21,6613.73,6613.73,6613.73,6613.73,8206,297,1820,
2006-03-01_11:22,6614.00,6614.00,6614.00,6614.00,10489,305,1310,
2006-03-01_11:23,6613.45,6613.45,6613.45,6613.45,11155,342,1797,
2006-03-01_11:24,6612.18,6612.18,6612.18,6612.18,8077,253,1389,
2006-03-01_11:25,6612.75,6612.75,6612.75,6612.75,9834,310,1679,
2006-03-01_11:26,6613.69,6613.69,6613.69,6613.69,9207,295,1598,
2006-03-01_11:27,6613.79,6613.79,6613.79,6613.79,9025,274,1376,
2006-03-01_11:28,6614.77,6614.77,6614.77,6614.77,11501,394,1953,
2006-03-01_11:29,6613.73,6613.73,6613.73,6613.73,8338,257,1447,
2006-03-01_11:30,6615.21,6615.21,6615.21,6615.21,8820,291,1470,
2006-03-01_11:31,6616.05,6616.05,6616.05,6616.05,6734,237,1465,
2006-03-01_11:32,6613.53,6613.53,6613.53,6613.53,5622,186,1259,
2006-03-01_11:33,6613.12,6613.12,6613.12,6613.12,8216,350,1888,
2006-03-01_11:34,6612.39,6612.39,6612.39,6612.39,7053,292,1628,
2006-03-01_11:35,6611.01,6611.01,6611.01,6611.01,6258,256,1562,
2006-03-01_11:36,6608.21,6608.21,6608.21,6608.21,7971,348,1897,
2006-03-01_11:37,6605.66,6605.66,6605.66,6605.66,7852,240,1344,
2006-03-01_11:38,6605.26,6605.26,6605.26,6605.26,10897,375,2030,
2006-03-01_11:39,6604.24,6604.24,6604.24,6604.24,10251,314,1490,
2006-03-01_11:40,6603.49,6603.49,6603.49,6603.49,6691,205,1491,
2006-03-01_11:41,6605.14,6605.14,6605.14,6605.14,8797,306,1706,
2006-03-01_11:42,6603.64,6603.64,6603.64,6603.64,7999,296,1409,
2006-03-01_11:43,6603.92,6603.92,6603.92,6603.92,9653,316,1741,
2006-03-01_11:44,6606.66,6606.66,6606.66,6606.66,4808,141,1059,
2006-03-01_11:45,6605.86,6605.86,6605.86,6605.86,5395,157,1180,
2006-03-01_11:46,6607.07,6607.07,6607.07,6607.07,5916,198,1300,
2006-03-01_11:47,6604.97,6604.97,6604.97,6604.97,4548,149,985,
2006-03-01_11:48,6606.99,6606.99,6606.99,6606.99,7238,231,1449,
2006-03-01_11:49,6605.17,6605.17,6605.17,6605.17,5490,183,1028,
2006-03-01_11:50,6605.51,6605.51,6605.51,6605.51,5580,184,1177,
2006-03-01_11:51,6603.90,6603.90,6603.90,6603.90,8809,290,1592,
2006-03-01_11:52,6602.58,6602.58,6602.58,6602.58,8173,240,1398,
2006-03-01_11:53,6606.32,6606.32,6606.32,6606.32,9371,270,1566,
2006-03-01_11:54,6604.55,6604.55,6604.55,6604.55,5469,173,1135,
2006-03-01_11:55,6603.31,6603.31,6603.31,6603.31,7775,204,1149,
2006-03-01_11:56,6603.16,6603.16,6603.16,6603.16,7000,226,1358,
2006-03-01_11:57,6603.50,6603.50,6603.50,6603.50,5598,160,1086,
2006-03-01_11:58,6603.17,6603.17,6603.17,6603.17,6962,217,1329,
2006-03-01_11:59,6603.04,6603.04,6603.04,6603.04,4462,172,1016,
2006-03-01_12:00,6601.63,6601.63,6601.63,6601.63,5362,207,1195,
2006-03-01_12:01,6602.84,6602.84,6602.84,6602.84,6991,221,1340,
2006-03-01_12:02,6599.68,6599.68,6599.68,6599.68,4657,164,937,
2006-03-01_12:03,6602.23,6602.23,6602.23,6602.23,8712,324,1536,
2006-03-01_12:04,6600.27,6600.27,6600.27,6600.27,7796,244,1205,
2006-03-01_12:05,6602.33,6602.33,6602.33,6602.33,6064,225,1277,
2006-03-01_12:06,6601.97,6601.97,6601.97,6601.97,6582,303,1318,
2006-03-01_12:07,6604.38,6604.38,6604.38,6604.38,4591,144,994,
2006-03-01_12:08,6604.53,6604.53,6604.53,6604.53,7348,246,1395,
2006-03-01_12:09,6607.06,6607.06,6607.06,6607.06,7135,226,1247,
2006-03-01_12:10,6607.03,6607.03,6607.03,6607.03,6618,186,1296,
2006-03-01_12:11,6607.66,6607.66,6607.66,6607.66,6012,174,1384,
2006-03-01_12:12,6608.81,6608.81,6608.81,6608.81,5063,130,1025,
2006-03-01_12:13,6609.43,6609.43,6609.43,6609.43,6734,211,1325,
2006-03-01_12:14,6610.56,6610.56,6610.56,6610.56,6020,190,1013,
2006-03-01_12:15,6611.32,6611.32,6611.32,6611.32,8189,228,1271,
2006-03-01_12:16,6611.41,6611.41,6611.41,6611.41,10409,369,2043,
2006-03-01_12:17,6612.76,6612.76,6612.76,6612.76,9297,329,1660,
2006-03-01_12:18,6615.85,6615.85,6615.85,6615.85,14092,427,2628,
2006-03-01_12:19,6617.84,6617.84,6617.84,6617.84,9473,312,1921,
2006-03-01_12:20,6619.68,6619.68,6619.68,6619.68,8880,289,1940,
2006-03-01_12:21,6619.38,6619.38,6619.38,6619.38,10859,362,2153,
2006-03-01_12:22,6620.32,6620.32,6620.32,6620.32,7653,243,1457,
2006-03-01_12:23,6616.40,6616.40,6616.40,6616.40,10734,345,2211,
2006-03-01_12:24,6617.93,6617.93,6617.93,6617.93,6775,224,1454,
2006-03-01_12:25,6617.89,6617.89,6617.89,6617.89,6427,241,1503,
2006-03-01_12:26,6616.33,6616.33,6616.33,6616.33,7758,229,1625,
2006-03-01_12:27,6615.54,6615.54,6615.54,6615.54,6215,188,1272,
2006-03-01_12:28,6616.07,6616.07,6616.07,6616.07,8540,269,1805,
2006-03-01_12:29,6615.75,6615.75,6615.75,6615.75,5747,149,1145,
2006-03-01_12:30,6615.93,6615.93,6615.93,6615.93,5953,177,1341,
2006-03-01_12:31,6617.31,6617.31,6617.31,6617.31,7235,226,1649,
2006-03-01_12:32,6615.76,6615.76,6615.76,6615.76,6356,185,1293,
2006-03-01_12:33,6617.33,6617.33,6617.33,6617.33,7212,211,1606,
2006-03-01_12:34,6616.61,6616.61,6616.61,6616.61,6733,197,1419,
2006-03-01_12:35,6618.39,6618.39,6618.39,6618.39,6529,193,1380,
2006-03-01_12:36,6617.98,6617.98,6617.98,6617.98,8319,242,1652,
2006-03-01_12:37,6617.77,6617.77,6617.77,6617.77,4646,126,1051,
2006-03-01_12:38,6618.74,6618.74,6618.74,6618.74,7300,232,1666,
2006-03-01_12:39,6619.19,6619.19,6619.19,6619.19,8699,224,1471,
2006-03-01_12:40,6619.58,6619.58,6619.58,6619.58,7526,172,1452,
2006-03-01_12:41,6621.70,6621.70,6621.70,6621.70,7605,220,1718,
2006-03-01_12:42,6622.67,6622.67,6622.67,6622.67,8067,204,1590,
2006-03-01_12:43,6624.77,6624.77,6624.77,6624.77,12277,382,2495,
2006-03-01_12:44,6625.74,6625.74,6625.74,6625.74,9473,300,2032,
2006-03-01_12:45,6626.50,6626.50,6626.50,6626.50,11948,377,2531,
2006-03-01_12:46,6628.92,6628.92,6628.92,6628.92,12622,548,2954,
2006-03-01_12:47,6632.68,6632.68,6632.68,6632.68,13244,614,2638,
2006-03-01_12:48,6635.04,6635.04,6635.04,6635.04,12470,438,2840,
2006-03-01_12:49,6636.54,6636.54,6636.54,6636.54,12921,418,2553,
2006-03-01_12:50,6636.92,6636.92,6636.92,6636.92,12823,383,2543,
2006-03-01_12:51,6634.46,6634.46,6634.46,6634.46,11448,365,2561,
2006-03-01_12:52,6634.03,6634.03,6634.03,6634.03,8057,238,1856,
2006-03-01_12:53,6631.52,6631.52,6631.52,6631.52,12795,376,2651,
2006-03-01_12:54,6630.27,6630.27,6630.27,6630.27,8629,236,1797,
2006-03-01_12:55,6629.16,6629.16,6629.16,6629.16,9710,320,2250,
2006-03-01_12:56,6626.36,6626.36,6626.36,6626.36,9602,295,2135,
2006-03-01_12:57,6626.41,6626.41,6626.41,6626.41,8594,254,1622,
2006-03-01_12:58,6626.46,6626.46,6626.46,6626.46,8629,295,2019,
2006-03-01_12:59,6624.67,6624.67,6624.67,6624.67,7869,301,1730,
2006-03-01_13:00,6626.07,6626.07,6626.07,6626.07,7820,255,1702,
2006-03-01_13:01,6623.73,6623.73,6623.73,6623.73,8152,274,1775,
2006-03-01_13:02,6624.44,6624.44,6624.44,6624.44,6799,221,1299,
2006-03-01_13:03,6625.42,6625.42,6625.42,6625.42,12015,340,2275,
2006-03-01_13:04,6626.39,6626.39,6626.39,6626.39,8073,234,1673,
2006-03-01_13:05,6625.18,6625.18,6625.18,6625.18,7804,308,1731,
2006-03-01_13:06,6625.54,6625.54,6625.54,6625.54,8770,269,2022,
2006-03-01_13:07,6625.07,6625.07,6625.07,6625.07,7408,239,1599,
2006-03-01_13:08,6625.81,6625.81,6625.81,6625.81,10676,331,2011,
2006-03-01_13:09,6626.06,6626.06,6626.06,6626.06,9226,322,1787,
2006-03-01_13:10,6625.12,6625.12,6625.12,6625.12,7336,223,1654,
2006-03-01_13:11,6626.02,6626.02,6626.02,6626.02,10758,312,2104,
2006-03-01_13:12,6626.47,6626.47,6626.47,6626.47,8323,246,1642,
2006-03-01_13:13,6624.01,6624.01,6624.01,6624.01,10989,363,2311,
2006-03-01_13:14,6624.43,6624.43,6624.43,6624.43,9544,266,1994,
2006-03-01_13:15,6624.80,6624.80,6624.80,6624.80,9694,283,1987,
2006-03-01_13:16,6624.55,6624.55,6624.55,6624.55,10514,309,2290,
2006-03-01_13:17,6626.24,6626.24,6626.24,6626.24,9532,276,1974,
2006-03-01_13:18,6626.61,6626.61,6626.61,6626.61,14237,492,3012,
2006-03-01_13:19,6627.90,6627.90,6627.90,6627.90,12821,408,2410,
2006-03-01_13:20,6628.09,6628.09,6628.09,6628.09,13313,479,2647,
2006-03-01_13:21,6624.59,6624.59,6624.59,6624.59,14491,466,3281,
2006-03-01_13:22,6625.35,6625.35,6625.35,6625.35,12533,434,2590,
2006-03-01_13:23,6626.19,6626.19,6626.19,6626.19,18045,602,3771,
2006-03-01_13:24,6624.50,6624.50,6624.50,6624.50,14652,442,3402,
2006-03-01_13:25,6624.83,6624.83,6624.83,6624.83,17134,559,3526,
2006-03-01_13:26,6624.83,6624.83,6624.83,6624.83,0,0,0,
2006-03-01_13:27,6624.83,6624.83,6624.83,6624.83,0,0,0,
2006-03-01_13:28,6624.83,6624.83,6624.83,6624.83,0,0,0,
2006-03-01_13:29,6624.83,6624.83,6624.83,6624.83,0,0,0,
2006-03-01_13:30,6613.39,6613.39,6613.39,6613.39,136976,4759,23894,
2006-03-02_09:01,6678.46,6678.46,6678.46,6678.46,133092,4649,25029,
2006-03-02_09:02,6685.26,6685.26,6685.26,6685.26,34968,1529,7231,
2006-03-02_09:03,6683.59,6683.59,6683.59,6683.59,36345,1697,7780,
2006-03-02_09:04,6674.83,6674.83,6674.83,6674.83,33287,1362,7211,
2006-03-02_09:05,6670.07,6670.07,6670.07,6670.07,26723,937,5703,
2006-03-02_09:06,6667.79,6667.79,6667.79,6667.79,30741,1234,6836,
2006-03-02_09:07,6664.67,6664.67,6664.67,6664.67,21525,798,4560,
2006-03-02_09:08,6664.64,6664.64,6664.64,6664.64,25551,978,5211,
2006-03-02_09:09,6666.93,6666.93,6666.93,6666.93,23239,1009,5050,
2006-03-02_09:10,6668.60,6668.60,6668.60,6668.60,18043,876,4077,
2006-03-02_09:11,6673.20,6673.20,6673.20,6673.20,25927,1335,5548,
2006-03-02_09:12,6673.91,6673.91,6673.91,6673.91,17974,850,3943,
2006-03-02_09:13,6671.85,6671.85,6671.85,6671.85,22557,978,4913,
2006-03-02_09:14,6668.66,6668.66,6668.66,6668.66,22507,848,4503,
2006-03-02_09:15,6664.99,6664.99,6664.99,6664.99,19897,640,3896,
2006-03-02_09:16,6662.28,6662.28,6662.28,6662.28,22089,793,4957,
2006-03-02_09:17,6658.62,6658.62,6658.62,6658.62,17652,643,3683,
2006-03-02_09:18,6655.41,6655.41,6655.41,6655.41,21303,762,4627,
2006-03-02_09:19,6654.22,6654.22,6654.22,6654.22,17465,634,3775,
2006-03-02_09:20,6649.99,6649.99,6649.99,6649.99,18006,576,3537,
2006-03-02_09:21,6653.19,6653.19,6653.19,6653.19,23416,836,4560,
2006-03-02_09:22,6655.69,6655.69,6655.69,6655.69,18137,596,3524,
2006-03-02_09:23,6658.88,6658.88,6658.88,6658.88,20654,680,4148,
2006-03-02_09:24,6659.63,6659.63,6659.63,6659.63,18200,644,3538,
2006-03-02_09:25,6662.22,6662.22,6662.22,6662.22,14674,444,2844,
2006-03-02_09:26,6661.60,6661.60,6661.60,6661.60,18710,613,3668,
2006-03-02_09:27,6662.48,6662.48,6662.48,6662.48,21196,460,3176,
2006-03-02_09:28,6665.28,6665.28,6665.28,6665.28,30433,722,4462,
2006-03-02_09:29,6666.64,6666.64,6666.64,6666.64,17966,626,3267,
2006-03-02_09:30,6666.90,6666.90,6666.90,6666.90,15910,567,3027,
2006-03-02_09:31,6666.33,6666.33,6666.33,6666.33,17715,599,3687,
2006-03-02_09:32,6663.18,6663.18,6663.18,6663.18,13205,429,2747,
2006-03-02_09:33,6663.83,6663.83,6663.83,6663.83,20490,622,3573,
2006-03-02_09:34,6662.56,6662.56,6662.56,6662.56,15785,492,3261,
2006-03-02_09:35,6663.67,6663.67,6663.67,6663.67,12958,385,2615,
2006-03-02_09:36,6663.92,6663.92,6663.92,6663.92,15729,560,3081,
2006-03-02_09:37,6662.09,6662.09,6662.09,6662.09,10717,377,2145,
2006-03-02_09:38,6663.04,6663.04,6663.04,6663.04,15294,451,2860,
2006-03-02_09:39,6662.74,6662.74,6662.74,6662.74,12914,532,2535,
2006-03-02_09:40,6665.26,6665.26,6665.26,6665.26,11306,375,2348,
2006-03-02_09:41,6662.01,6662.01,6662.01,6662.01,14143,540,2936,
2006-03-02_09:42,6663.86,6663.86,6663.86,6663.86,11095,384,2282,
2006-03-02_09:43,6664.56,6664.56,6664.56,6664.56,13320,485,3050,
2006-03-02_09:44,6663.17,6663.17,6663.17,6663.17,11465,520,2554,
2006-03-02_09:45,6664.54,6664.54,6664.54,6664.54,14797,427,2480,
2006-03-02_09:46,6665.60,6665.60,6665.60,6665.60,14802,511,3182,
2006-03-02_09:47,6667.72,6667.72,6667.72,6667.72,11652,429,2263,
2006-03-02_09:48,6670.24,6670.24,6670.24,6670.24,14068,437,2768,
2006-03-02_09:49,6669.97,6669.97,6669.97,6669.97,11701,457,2165,
2006-03-02_09:50,6668.58,6668.58,6668.58,6668.58,12362,426,2431,
2006-03-02_09:51,6669.96,6669.96,6669.96,6669.96,15129,558,2956,
2006-03-02_09:52,6667.50,6667.50,6667.50,6667.50,11350,477,2517,
2006-03-02_09:53,6664.60,6664.60,6664.60,6664.60,13278,554,2935,
2006-03-02_09:54,6666.55,6666.55,6666.55,6666.55,12184,423,2406,
2006-03-02_09:55,6665.29,6665.29,6665.29,6665.29,8642,291,2004,
2006-03-02_09:56,6663.37,6663.37,6663.37,6663.37,11217,410,2642,
2006-03-02_09:57,6663.88,6663.88,6663.88,6663.88,8956,352,1874,
2006-03-02_09:58,6666.61,6666.61,6666.61,6666.61,11657,410,2467,
2006-03-02_09:59,6666.17,6666.17,6666.17,6666.17,9551,342,2015,
2006-03-02_10:00,6668.21,6668.21,6668.21,6668.21,7494,251,1657,
2006-03-02_10:01,6668.75,6668.75,6668.75,6668.75,9307,411,2239,
2006-03-02_10:02,6669.31,6669.31,6669.31,6669.31,7125,248,1574,
2006-03-02_10:03,6670.87,6670.87,6670.87,6670.87,9762,338,2073,
2006-03-02_10:04,6671.44,6671.44,6671.44,6671.44,9598,325,1771,
2006-03-02_10:05,6671.38,6671.38,6671.38,6671.38,10177,316,1854,
2006-03-02_10:06,6675.36,6675.36,6675.36,6675.36,11881,455,2390,
2006-03-02_10:07,6677.94,6677.94,6677.94,6677.94,10733,369,2114,
2006-03-02_10:08,6679.27,6679.27,6679.27,6679.27,16557,587,3070,
2006-03-02_10:09,6681.49,6681.49,6681.49,6681.49,11655,394,2309,
2006-03-02_10:10,6684.09,6684.09,6684.09,6684.09,23438,587,3474,
2006-03-02_10:11,6685.15,6685.15,6685.15,6685.15,19102,663,3972,
2006-03-02_10:12,6685.45,6685.45,6685.45,6685.45,14254,487,2636,
2006-03-02_10:13,6683.08,6683.08,6683.08,6683.08,14334,509,3131,
2006-03-02_10:14,6681.29,6681.29,6681.29,6681.29,11087,374,2500,
2006-03-02_10:15,6678.93,6678.93,6678.93,6678.93,9708,321,2172,
2006-03-02_10:16,6678.00,6678.00,6678.00,6678.00,18926,597,3151,
2006-03-02_10:17,6677.56,6677.56,6677.56,6677.56,11370,316,2119,
2006-03-02_10:18,6676.79,6676.79,6676.79,6676.79,12658,373,2722,
2006-03-02_10:19,6675.96,6675.96,6675.96,6675.96,9434,293,1994,
2006-03-02_10:20,6674.39,6674.39,6674.39,6674.39,10433,273,1906,
2006-03-02_10:21,6673.73,6673.73,6673.73,6673.73,12408,390,2362,
2006-03-02_10:22,6673.98,6673.98,6673.98,6673.98,10493,296,1629,
2006-03-02_10:23,6673.07,6673.07,6673.07,6673.07,10819,275,2064,
2006-03-02_10:24,6674.24,6674.24,6674.24,6674.24,9060,296,1715,
2006-03-02_10:25,6673.30,6673.30,6673.30,6673.30,8372,266,1686,
2006-03-02_10:26,6671.94,6671.94,6671.94,6671.94,8886,259,1972,
2006-03-02_10:27,6671.37,6671.37,6671.37,6671.37,7216,263,1525,
2006-03-02_10:28,6667.95,6667.95,6667.95,6667.95,11340,384,2155,
2006-03-02_10:29,6669.06,6669.06,6669.06,6669.06,8954,268,1640,
2006-03-02_10:30,6668.36,6668.36,6668.36,6668.36,7506,210,1566,
2006-03-02_10:31,6666.87,6666.87,6666.87,6666.87,11983,396,2476,
2006-03-02_10:32,6665.77,6665.77,6665.77,6665.77,8493,245,1740,
2006-03-02_10:33,6663.46,6663.46,6663.46,6663.46,10902,369,2207,
2006-03-02_10:34,6662.55,6662.55,6662.55,6662.55,9736,317,2088,
2006-03-02_10:35,6661.14,6661.14,6661.14,6661.14,10888,341,2222,
2006-03-02_10:36,6657.82,6657.82,6657.82,6657.82,12906,473,2616,
2006-03-02_10:37,6656.48,6656.48,6656.48,6656.48,9855,307,1909,
2006-03-02_10:38,6653.51,6653.51,6653.51,6653.51,14484,472,3084,
2006-03-02_10:39,6653.09,6653.09,6653.09,6653.09,12226,405,2525,
2006-03-02_10:40,6653.25,6653.25,6653.25,6653.25,13349,379,2274,
2006-03-02_10:41,6652.74,6652.74,6652.74,6652.74,12716,413,2782,
2006-03-02_10:42,6650.39,6650.39,6650.39,6650.39,9799,281,2197,
2006-03-02_10:43,6647.53,6647.53,6647.53,6647.53,12972,360,2631,
2006-03-02_10:44,6647.29,6647.29,6647.29,6647.29,10166,295,2071,
2006-03-02_10:45,6649.11,6649.11,6649.11,6649.11,9663,292,2029,
2006-03-02_10:46,6648.77,6648.77,6648.77,6648.77,10391,321,2233,
2006-03-02_10:47,6649.07,6649.07,6649.07,6649.07,7088,228,1618,
2006-03-02_10:48,6649.55,6649.55,6649.55,6649.55,10411,318,1968,
2006-03-02_10:49,6649.73,6649.73,6649.73,6649.73,10651,281,1725,
2006-03-02_10:50,6652.17,6652.17,6652.17,6652.17,9155,275,1619,
2006-03-02_10:51,6653.40,6653.40,6653.40,6653.40,9119,352,1962,
2006-03-02_10:52,6654.50,6654.50,6654.50,6654.50,8161,323,1594,
2006-03-02_10:53,6657.61,6657.61,6657.61,6657.61,9321,366,2059,
2006-03-02_10:54,6658.16,6658.16,6658.16,6658.16,7305,296,1525,
2006-03-02_10:55,6659.05,6659.05,6659.05,6659.05,6653,254,1548,
2006-03-02_10:56,6659.42,6659.42,6659.42,6659.42,7910,290,1806,
2006-03-02_10:57,6659.39,6659.39,6659.39,6659.39,5702,193,1259,
2006-03-02_10:58,6660.11,6660.11,6660.11,6660.11,8047,269,1746,
2006-03-02_10:59,6658.86,6658.86,6658.86,6658.86,6361,177,1238,
2006-03-02_11:00,6659.00,6659.00,6659.00,6659.00,7357,188,1468,
2006-03-02_11:01,6659.73,6659.73,6659.73,6659.73,8022,236,1577,
2006-03-02_11:02,6658.86,6658.86,6658.86,6658.86,5182,184,1129,
2006-03-02_11:03,6658.86,6658.86,6658.86,6658.86,8255,302,1749,
2006-03-02_11:04,6657.84,6657.84,6657.84,6657.84,5642,203,1216,
2006-03-02_11:05,6656.86,6656.86,6656.86,6656.86,5623,171,1234,
2006-03-02_11:06,6657.06,6657.06,6657.06,6657.06,7002,240,1476,
2006-03-02_11:07,6656.08,6656.08,6656.08,6656.08,6308,194,1210,
2006-03-02_11:08,6656.15,6656.15,6656.15,6656.15,7343,258,1533,
2006-03-02_11:09,6655.54,6655.54,6655.54,6655.54,6217,243,1275,
2006-03-02_11:10,6655.34,6655.34,6655.34,6655.34,7590,211,1138,
2006-03-02_11:11,6656.11,6656.11,6656.11,6656.11,5683,151,1265,
2006-03-02_11:12,6654.54,6654.54,6654.54,6654.54,6533,172,1082,
2006-03-02_11:13,6656.51,6656.51,6656.51,6656.51,5217,150,1204,
2006-03-02_11:14,6656.01,6656.01,6656.01,6656.01,5178,146,1060,
2006-03-02_11:15,6655.43,6655.43,6655.43,6655.43,5736,181,1022,
2006-03-02_11:16,6655.63,6655.63,6655.63,6655.63,6200,196,1229,
2006-03-02_11:17,6658.01,6658.01,6658.01,6658.01,4210,141,976,
2006-03-02_11:18,6657.24,6657.24,6657.24,6657.24,6100,185,1289,
2006-03-02_11:19,6656.60,6656.60,6656.60,6656.60,4651,158,901,
2006-03-02_11:20,6657.68,6657.68,6657.68,6657.68,5471,173,1069,
2006-03-02_11:21,6655.86,6655.86,6655.86,6655.86,8085,280,1309,
2006-03-02_11:22,6655.51,6655.51,6655.51,6655.51,5125,166,975,
2006-03-02_11:23,6654.99,6654.99,6654.99,6654.99,8055,303,1596,
2006-03-02_11:24,6653.80,6653.80,6653.80,6653.80,6480,223,1350,
2006-03-02_11:25,6651.83,6651.83,6651.83,6651.83,6697,202,1172,
2006-03-02_11:26,6652.40,6652.40,6652.40,6652.40,7378,255,1529,
2006-03-02_11:27,6651.02,6651.02,6651.02,6651.02,7596,191,1199,
2006-03-02_11:28,6649.47,6649.47,6649.47,6649.47,11692,335,1596,
2006-03-02_11:29,6648.25,6648.25,6648.25,6648.25,6635,226,1376,
2006-03-02_11:30,6648.39,6648.39,6648.39,6648.39,8924,277,1605,
2006-03-02_11:31,6646.13,6646.13,6646.13,6646.13,10392,374,1880,
2006-03-02_11:32,6646.24,6646.24,6646.24,6646.24,7647,233,1400,
2006-03-02_11:33,6645.35,6645.35,6645.35,6645.35,11332,371,2273,
2006-03-02_11:34,6643.18,6643.18,6643.18,6643.18,6765,228,1548,
2006-03-02_11:35,6643.30,6643.30,6643.30,6643.30,9859,320,2045,
2006-03-02_11:36,6641.26,6641.26,6641.26,6641.26,12518,406,2544,
2006-03-02_11:37,6639.91,6639.91,6639.91,6639.91,10413,332,1892,
2006-03-02_11:38,6638.98,6638.98,6638.98,6638.98,14752,561,2595,
2006-03-02_11:39,6638.46,6638.46,6638.46,6638.46,10324,347,1990,
2006-03-02_11:40,6637.90,6637.90,6637.90,6637.90,9241,327,1650,
2006-03-02_11:41,6640.89,6640.89,6640.89,6640.89,9620,315,1880,
2006-03-02_11:42,6641.03,6641.03,6641.03,6641.03,6511,230,1242,
2006-03-02_11:43,6641.89,6641.89,6641.89,6641.89,8145,239,1550,
2006-03-02_11:44,6643.11,6643.11,6643.11,6643.11,6334,177,1166,
2006-03-02_11:45,6643.97,6643.97,6643.97,6643.97,5790,158,1199,
2006-03-02_11:46,6644.69,6644.69,6644.69,6644.69,7364,238,1490,
2006-03-02_11:47,6645.02,6645.02,6645.02,6645.02,4639,130,1006,
2006-03-02_11:48,6646.10,6646.10,6646.10,6646.10,8187,266,1520,
2006-03-02_11:49,6646.84,6646.84,6646.84,6646.84,4960,178,970,
2006-03-02_11:50,6646.36,6646.36,6646.36,6646.36,4813,149,974,
2006-03-02_11:51,6647.47,6647.47,6647.47,6647.47,5451,189,1118,
2006-03-02_11:52,6648.62,6648.62,6648.62,6648.62,4573,137,915,
2006-03-02_11:53,6649.12,6649.12,6649.12,6649.12,5264,141,1152,
2006-03-02_11:54,6648.18,6648.18,6648.18,6648.18,5652,149,1057,
2006-03-02_11:55,6647.80,6647.80,6647.80,6647.80,5001,136,996,
2006-03-02_11:56,6649.62,6649.62,6649.62,6649.62,4569,128,1017,
2006-03-02_11:57,6648.69,6648.69,6648.69,6648.69,4526,166,919,
2006-03-02_11:58,6649.42,6649.42,6649.42,6649.42,6770,222,1323,
2006-03-02_11:59,6651.09,6651.09,6651.09,6651.09,4920,138,954,
2006-03-02_12:00,6649.83,6649.83,6649.83,6649.83,5458,146,1035,
2006-03-02_12:01,6651.50,6651.50,6651.50,6651.50,5921,191,1224,
2006-03-02_12:02,6652.37,6652.37,6652.37,6652.37,5155,128,926,
2006-03-02_12:03,6653.78,6653.78,6653.78,6653.78,5840,159,1214,
2006-03-02_12:04,6654.32,6654.32,6654.32,6654.32,4873,136,923,
2006-03-02_12:05,6653.60,6653.60,6653.60,6653.60,6829,246,1199,
2006-03-02_12:06,6654.06,6654.06,6654.06,6654.06,9705,305,1691,
2006-03-02_12:07,6655.02,6655.02,6655.02,6655.02,5679,206,1061,
2006-03-02_12:08,6655.16,6655.16,6655.16,6655.16,5400,229,1318,
2006-03-02_12:09,6656.89,6656.89,6656.89,6656.89,4852,166,1045,
2006-03-02_12:10,6657.49,6657.49,6657.49,6657.49,6507,287,1631,
2006-03-02_12:11,6656.92,6656.92,6656.92,6656.92,5519,205,1339,
2006-03-02_12:12,6657.00,6657.00,6657.00,6657.00,4085,150,1054,
2006-03-02_12:13,6655.63,6655.63,6655.63,6655.63,6413,201,1397,
2006-03-02_12:14,6655.57,6655.57,6655.57,6655.57,4963,134,1127,
2006-03-02_12:15,6655.60,6655.60,6655.60,6655.60,6159,185,1217,
2006-03-02_12:16,6654.56,6654.56,6654.56,6654.56,7813,243,1343,
2006-03-02_12:17,6654.79,6654.79,6654.79,6654.79,7055,199,1105,
2006-03-02_12:18,6653.80,6653.80,6653.80,6653.80,7197,221,1409,
2006-03-02_12:19,6652.35,6652.35,6652.35,6652.35,3471,102,831,
2006-03-02_12:20,6652.44,6652.44,6652.44,6652.44,6732,205,1264,
2006-03-02_12:21,6654.57,6654.57,6654.57,6654.57,6255,236,1324,
2006-03-02_12:22,6652.58,6652.58,6652.58,6652.58,5372,167,1112,
2006-03-02_12:23,6652.03,6652.03,6652.03,6652.03,5865,222,1397,
2006-03-02_12:24,6652.90,6652.90,6652.90,6652.90,5170,199,1072,
2006-03-02_12:25,6653.10,6653.10,6653.10,6653.10,8875,388,1667,
2006-03-02_12:26,6652.46,6652.46,6652.46,6652.46,8985,310,1832,
2006-03-02_12:27,6654.04,6654.04,6654.04,6654.04,5566,180,1261,
2006-03-02_12:28,6654.05,6654.05,6654.05,6654.05,8305,285,1860,
2006-03-02_12:29,6653.57,6653.57,6653.57,6653.57,7160,236,1486,
2006-03-02_12:30,6655.40,6655.40,6655.40,6655.40,8414,237,1547,
2006-03-02_12:31,6654.32,6654.32,6654.32,6654.32,7480,234,1457,
2006-03-02_12:32,6655.09,6655.09,6655.09,6655.09,5792,167,1015,
2006-03-02_12:33,6655.19,6655.19,6655.19,6655.19,6006,181,1293,
2006-03-02_12:34,6653.61,6653.61,6653.61,6653.61,6437,184,1128,
2006-03-02_12:35,6651.76,6651.76,6651.76,6651.76,5766,177,1122,
2006-03-02_12:36,6652.18,6652.18,6652.18,6652.18,6538,208,1384,
2006-03-02_12:37,6651.17,6651.17,6651.17,6651.17,6047,174,1237,
2006-03-02_12:38,6650.86,6650.86,6650.86,6650.86,7155,197,1614,
2006-03-02_12:39,6651.94,6651.94,6651.94,6651.94,6511,198,1286,
2006-03-02_12:40,6650.68,6650.68,6650.68,6650.68,7783,202,1426,
2006-03-02_12:41,6650.32,6650.32,6650.32,6650.32,7857,247,1589,
2006-03-02_12:42,6649.19,6649.19,6649.19,6649.19,5860,217,1310,
2006-03-02_12:43,6648.29,6648.29,6648.29,6648.29,8462,317,1751,
2006-03-02_12:44,6646.67,6646.67,6646.67,6646.67,8935,326,1703,
2006-03-02_12:45,6645.71,6645.71,6645.71,6645.71,8835,377,1967,
2006-03-02_12:46,6646.79,6646.79,6646.79,6646.79,12374,551,2749,
2006-03-02_12:47,6645.24,6645.24,6645.24,6645.24,8825,302,1943,
2006-03-02_12:48,6646.47,6646.47,6646.47,6646.47,9335,327,2123,
2006-03-02_12:49,6646.81,6646.81,6646.81,6646.81,9588,334,2034,
2006-03-02_12:50,6646.23,6646.23,6646.23,6646.23,7329,253,1661,
2006-03-02_12:51,6645.54,6645.54,6645.54,6645.54,9333,284,1916,
2006-03-02_12:52,6646.55,6646.55,6646.55,6646.55,7029,193,1411,
2006-03-02_12:53,6646.84,6646.84,6646.84,6646.84,10028,326,1950,
2006-03-02_12:54,6646.06,6646.06,6646.06,6646.06,6995,208,1478,
2006-03-02_12:55,6646.78,6646.78,6646.78,6646.78,7337,218,1546,
2006-03-02_12:56,6647.25,6647.25,6647.25,6647.25,13866,379,2412,
2006-03-02_12:57,6646.72,6646.72,6646.72,6646.72,7645,217,1617,
2006-03-02_12:58,6648.19,6648.19,6648.19,6648.19,9882,360,2154,
2006-03-02_12:59,6648.05,6648.05,6648.05,6648.05,8137,236,1763,
2006-03-02_13:00,6648.78,6648.78,6648.78,6648.78,7398,256,1701,
2006-03-02_13:01,6650.69,6650.69,6650.69,6650.69,8297,302,1999,
2006-03-02_13:02,6652.13,6652.13,6652.13,6652.13,9290,293,1687,
2006-03-02_13:03,6652.40,6652.40,6652.40,6652.40,12585,433,2413,
2006-03-02_13:04,6654.16,6654.16,6654.16,6654.16,8890,289,1765,
2006-03-02_13:05,6654.58,6654.58,6654.58,6654.58,7797,218,1698,
2006-03-02_13:06,6654.55,6654.55,6654.55,6654.55,10419,299,2056,
2006-03-02_13:07,6656.52,6656.52,6656.52,6656.52,7325,222,1529,
2006-03-02_13:08,6655.18,6655.18,6655.18,6655.18,12055,361,2171,
2006-03-02_13:09,6656.59,6656.59,6656.59,6656.59,8476,305,1768,
2006-03-02_13:10,6655.29,6655.29,6655.29,6655.29,8856,308,1896,
2006-03-02_13:11,6656.68,6656.68,6656.68,6656.68,10297,397,2084,
2006-03-02_13:12,6657.18,6657.18,6657.18,6657.18,9691,369,2105,
2006-03-02_13:13,6659.00,6659.00,6659.00,6659.00,11816,419,2474,
2006-03-02_13:14,6658.72,6658.72,6658.72,6658.72,8976,266,1913,
2006-03-02_13:15,6657.41,6657.41,6657.41,6657.41,9792,271,2006,
2006-03-02_13:16,6655.88,6655.88,6655.88,6655.88,11164,375,2472,
2006-03-02_13:17,6655.26,6655.26,6655.26,6655.26,10716,314,1839,
2006-03-02_13:18,6654.45,6654.45,6654.45,6654.45,10927,380,2548,
2006-03-02_13:19,6654.89,6654.89,6654.89,6654.89,11354,462,2330,
2006-03-02_13:20,6652.85,6652.85,6652.85,6652.85,12418,317,2203,
2006-03-02_13:21,6650.66,6650.66,6650.66,6650.66,16036,506,3217,
2006-03-02_13:22,6650.66,6650.66,6650.66,6650.66,16142,544,2987,
2006-03-02_13:23,6648.38,6648.38,6648.38,6648.38,16144,576,3521,
2006-03-02_13:24,6648.63,6648.63,6648.63,6648.63,12467,530,2915,
2006-03-02_13:25,6647.67,6647.67,6647.67,6647.67,14401,500,3450,
2006-03-02_13:26,6647.67,6647.67,6647.67,6647.67,0,0,0,
2006-03-02_13:27,6647.67,6647.67,6647.67,6647.67,0,0,0,
2006-03-02_13:28,6647.67,6647.67,6647.67,6647.67,0,0,0,
2006-03-02_13:29,6647.67,6647.67,6647.67,6647.67,0,0,0,
2006-03-02_13:30,6642.96,6642.96,6642.96,6642.96,133326,4683,25651,
2006-03-03_09:01,6643.79,6643.79,6643.79,6643.79,78418,2392,14859,
2006-03-03_09:02,6642.54,6642.54,6642.54,6642.54,18109,647,3910,
2006-03-03_09:03,6644.78,6644.78,6644.78,6644.78,20838,798,4902,
2006-03-03_09:04,6644.59,6644.59,6644.59,6644.59,18079,768,4509,
2006-03-03_09:05,6646.38,6646.38,6646.38,6646.38,16932,653,3831,
2006-03-03_09:06,6646.10,6646.10,6646.10,6646.10,22097,905,5150,
2006-03-03_09:07,6647.67,6647.67,6647.67,6647.67,14465,557,3408,
2006-03-03_09:08,6646.35,6646.35,6646.35,6646.35,16819,639,4048,
2006-03-03_09:09,6647.04,6647.04,6647.04,6647.04,14634,499,3392,
2006-03-03_09:10,6647.11,6647.11,6647.11,6647.11,15497,499,2875,
2006-03-03_09:11,6650.89,6650.89,6650.89,6650.89,17785,725,3993,
2006-03-03_09:12,6650.54,6650.54,6650.54,6650.54,12068,485,2927,
2006-03-03_09:13,6652.14,6652.14,6652.14,6652.14,16021,570,3534,
2006-03-03_09:14,6653.67,6653.67,6653.67,6653.67,14067,518,3270,
2006-03-03_09:15,6654.34,6654.34,6654.34,6654.34,12477,495,2823,
2006-03-03_09:16,6657.64,6657.64,6657.64,6657.64,17210,850,4326,
2006-03-03_09:17,6659.44,6659.44,6659.44,6659.44,14000,691,3311,
2006-03-03_09:18,6656.77,6656.77,6656.77,6656.77,18577,713,3942,
2006-03-03_09:19,6658.92,6658.92,6658.92,6658.92,14885,535,3460,
2006-03-03_09:20,6658.01,6658.01,6658.01,6658.01,15932,494,3136,
2006-03-03_09:21,6657.68,6657.68,6657.68,6657.68,15152,539,3374,
2006-03-03_09:22,6654.83,6654.83,6654.83,6654.83,11333,313,2382,
2006-03-03_09:23,6654.76,6654.76,6654.76,6654.76,15079,474,2950,
2006-03-03_09:24,6653.34,6653.34,6653.34,6653.34,12721,421,2847,
2006-03-03_09:25,6650.78,6650.78,6650.78,6650.78,9861,312,2306,
2006-03-03_09:26,6645.55,6645.55,6645.55,6645.55,15556,507,3390,
2006-03-03_09:27,6642.61,6642.61,6642.61,6642.61,12497,391,2606,
2006-03-03_09:28,6639.25,6639.25,6639.25,6639.25,17952,566,3848,
2006-03-03_09:29,6633.90,6633.90,6633.90,6633.90,16510,541,3558,
2006-03-03_09:30,6631.62,6631.62,6631.62,6631.62,15769,481,3393,
2006-03-03_09:31,6628.12,6628.12,6628.12,6628.12,18841,679,4343,
2006-03-03_09:32,6625.82,6625.82,6625.82,6625.82,14841,481,3285,
2006-03-03_09:33,6625.55,6625.55,6625.55,6625.55,18015,564,3803,
2006-03-03_09:34,6623.99,6623.99,6623.99,6623.99,17611,527,3747,
2006-03-03_09:35,6624.59,6624.59,6624.59,6624.59,16685,489,3031,
2006-03-03_09:36,6622.23,6622.23,6622.23,6622.23,22011,665,3958,
2006-03-03_09:37,6620.30,6620.30,6620.30,6620.30,11097,336,2401,
2006-03-03_09:38,6623.39,6623.39,6623.39,6623.39,15786,507,2944,
2006-03-03_09:39,6625.15,6625.15,6625.15,6625.15,11750,443,2593,
2006-03-03_09:40,6627.64,6627.64,6627.64,6627.64,10440,391,2441,
2006-03-03_09:41,6628.74,6628.74,6628.74,6628.74,14221,557,3109,
2006-03-03_09:42,6629.65,6629.65,6629.65,6629.65,10642,393,2292,
2006-03-03_09:43,6627.19,6627.19,6627.19,6627.19,11591,463,2742,
2006-03-03_09:44,6627.17,6627.17,6627.17,6627.17,9815,358,2210,
2006-03-03_09:45,6627.62,6627.62,6627.62,6627.62,9102,321,2018,
2006-03-03_09:46,6629.47,6629.47,6629.47,6629.47,11629,481,2736,
2006-03-03_09:47,6628.91,6628.91,6628.91,6628.91,9382,341,2161,
2006-03-03_09:48,6630.10,6630.10,6630.10,6630.10,9988,369,2257,
2006-03-03_09:49,6629.40,6629.40,6629.40,6629.40,9910,319,2081,
2006-03-03_09:50,6630.04,6630.04,6630.04,6630.04,9677,293,1855,
2006-03-03_09:51,6627.99,6627.99,6627.99,6627.99,10540,363,2244,
2006-03-03_09:52,6628.73,6628.73,6628.73,6628.73,10068,326,1938,
2006-03-03_09:53,6626.28,6626.28,6626.28,6626.28,14567,516,2772,
2006-03-03_09:54,6621.10,6621.10,6621.10,6621.10,15177,538,2915,
2006-03-03_09:55,6617.88,6617.88,6617.88,6617.88,16971,538,2873,
2006-03-03_09:56,6614.04,6614.04,6614.04,6614.04,16449,610,3703,
2006-03-03_09:57,6614.48,6614.48,6614.48,6614.48,14699,435,2732,
2006-03-03_09:58,6614.49,6614.49,6614.49,6614.49,13929,463,3005,
2006-03-03_09:59,6612.65,6612.65,6612.65,6612.65,12065,400,2197,
2006-03-03_10:00,6610.84,6610.84,6610.84,6610.84,11313,373,2275,
2006-03-03_10:01,6610.19,6610.19,6610.19,6610.19,16606,573,3035,
2006-03-03_10:02,6611.05,6611.05,6611.05,6611.05,12028,417,2424,
2006-03-03_10:03,6609.92,6609.92,6609.92,6609.92,15380,445,2774,
2006-03-03_10:04,6610.79,6610.79,6610.79,6610.79,12258,328,2154,
2006-03-03_10:05,6609.92,6609.92,6609.92,6609.92,11208,375,2174,
2006-03-03_10:06,6613.67,6613.67,6613.67,6613.67,12243,449,2684,
2006-03-03_10:07,6614.88,6614.88,6614.88,6614.88,7187,256,1669,
2006-03-03_10:08,6616.53,6616.53,6616.53,6616.53,10315,360,2302,
2006-03-03_10:09,6617.01,6617.01,6617.01,6617.01,9583,384,2216,
2006-03-03_10:10,6615.65,6615.65,6615.65,6615.65,8740,334,1838,
2006-03-03_10:11,6616.83,6616.83,6616.83,6616.83,9837,378,2134,
2006-03-03_10:12,6615.39,6615.39,6615.39,6615.39,7070,196,1403,
2006-03-03_10:13,6616.01,6616.01,6616.01,6616.01,9521,324,2040,
2006-03-03_10:14,6614.57,6614.57,6614.57,6614.57,6756,211,1438,
2006-03-03_10:15,6612.90,6612.90,6612.90,6612.90,7675,246,1639,
2006-03-03_10:16,6611.74,6611.74,6611.74,6611.74,8785,280,1946,
2006-03-03_10:17,6609.84,6609.84,6609.84,6609.84,8007,241,1450,
2006-03-03_10:18,6611.50,6611.50,6611.50,6611.50,9182,272,1775,
2006-03-03_10:19,6610.09,6610.09,6610.09,6610.09,6254,192,1376,
2006-03-03_10:20,6612.08,6612.08,6612.08,6612.08,7653,203,1436,
2006-03-03_10:21,6610.61,6610.61,6610.61,6610.61,6989,226,1624,
2006-03-03_10:22,6610.71,6610.71,6610.71,6610.71,6863,208,1311,
2006-03-03_10:23,6610.59,6610.59,6610.59,6610.59,8436,284,1899,
2006-03-03_10:24,6608.87,6608.87,6608.87,6608.87,6452,198,1464,
2006-03-03_10:25,6608.31,6608.31,6608.31,6608.31,7618,213,1475,
2006-03-03_10:26,6609.15,6609.15,6609.15,6609.15,9197,297,1803,
2006-03-03_10:27,6609.60,6609.60,6609.60,6609.60,6202,179,1307,
2006-03-03_10:28,6609.93,6609.93,6609.93,6609.93,8474,234,1562,
2006-03-03_10:29,6609.77,6609.77,6609.77,6609.77,5743,198,1219,
2006-03-03_10:30,6611.34,6611.34,6611.34,6611.34,6073,249,1379,
2006-03-03_10:31,6611.12,6611.12,6611.12,6611.12,20146,622,2735,
2006-03-03_10:32,6612.56,6612.56,6612.56,6612.56,7616,319,1552,
2006-03-03_10:33,6615.16,6615.16,6615.16,6615.16,10390,458,2279,
2006-03-03_10:34,6618.94,6618.94,6618.94,6618.94,7506,279,1576,
2006-03-03_10:35,6620.44,6620.44,6620.44,6620.44,8772,319,1829,
2006-03-03_10:36,6621.76,6621.76,6621.76,6621.76,9224,471,2079,
2006-03-03_10:37,6620.90,6620.90,6620.90,6620.90,7018,291,1596,
2006-03-03_10:38,6622.53,6622.53,6622.53,6622.53,10188,520,2256,
2006-03-03_10:39,6624.68,6624.68,6624.68,6624.68,8914,569,2137,
2006-03-03_10:40,6623.90,6623.90,6623.90,6623.90,8884,421,2129,
2006-03-03_10:41,6626.77,6626.77,6626.77,6626.77,11077,671,2865,
2006-03-03_10:42,6623.90,6623.90,6623.90,6623.90,8255,360,1875,
2006-03-03_10:43,6624.55,6624.55,6624.55,6624.55,10226,453,2262,
2006-03-03_10:44,6622.24,6622.24,6622.24,6622.24,8340,282,1758,
2006-03-03_10:45,6621.82,6621.82,6621.82,6621.82,6660,241,1453,
2006-03-03_10:46,6622.78,6622.78,6622.78,6622.78,7647,289,1705,
2006-03-03_10:47,6620.85,6620.85,6620.85,6620.85,6170,202,1327,
2006-03-03_10:48,6619.09,6619.09,6619.09,6619.09,8926,324,1685,
2006-03-03_10:49,6619.86,6619.86,6619.86,6619.86,6942,267,1184,
2006-03-03_10:50,6618.88,6618.88,6618.88,6618.88,6514,233,1264,
2006-03-03_10:51,6619.84,6619.84,6619.84,6619.84,6206,234,1444,
2006-03-03_10:52,6621.00,6621.00,6621.00,6621.00,5284,157,1046,
2006-03-03_10:53,6618.88,6618.88,6618.88,6618.88,7969,282,1654,
2006-03-03_10:54,6621.03,6621.03,6621.03,6621.03,4854,148,1222,
2006-03-03_10:55,6620.98,6620.98,6620.98,6620.98,6233,166,1270,
2006-03-03_10:56,6620.86,6620.86,6620.86,6620.86,8310,237,1709,
2006-03-03_10:57,6621.92,6621.92,6621.92,6621.92,6747,175,1296,
2006-03-03_10:58,6618.92,6618.92,6618.92,6618.92,7433,261,1527,
2006-03-03_10:59,6619.13,6619.13,6619.13,6619.13,5486,168,1178,
2006-03-03_11:00,6618.42,6618.42,6618.42,6618.42,6435,180,1159,
2006-03-03_11:01,6618.32,6618.32,6618.32,6618.32,5837,239,1412,
2006-03-03_11:02,6618.07,6618.07,6618.07,6618.07,5341,188,954,
2006-03-03_11:03,6616.59,6616.59,6616.59,6616.59,6741,201,1516,
2006-03-03_11:04,6615.15,6615.15,6615.15,6615.15,5984,206,1315,
2006-03-03_11:05,6615.43,6615.43,6615.43,6615.43,7680,216,1536,
2006-03-03_11:06,6614.38,6614.38,6614.38,6614.38,9574,329,1856,
2006-03-03_11:07,6612.66,6612.66,6612.66,6612.66,8987,295,1866,
2006-03-03_11:08,6608.43,6608.43,6608.43,6608.43,14368,542,3331,
2006-03-03_11:09,6606.85,6606.85,6606.85,6606.85,9997,342,2264,
2006-03-03_11:10,6605.07,6605.07,6605.07,6605.07,11021,383,2442,
2006-03-03_11:11,6603.42,6603.42,6603.42,6603.42,13056,389,2541,
2006-03-03_11:12,6602.06,6602.06,6602.06,6602.06,8830,262,1704,
2006-03-03_11:13,6601.14,6601.14,6601.14,6601.14,11404,384,2397,
2006-03-03_11:14,6598.67,6598.67,6598.67,6598.67,10988,320,1868,
2006-03-03_11:15,6599.19,6599.19,6599.19,6599.19,9185,266,1950,
2006-03-03_11:16,6597.73,6597.73,6597.73,6597.73,11010,412,2286,
2006-03-03_11:17,6596.28,6596.28,6596.28,6596.28,14506,415,2524,
2006-03-03_11:18,6594.79,6594.79,6594.79,6594.79,14017,418,2919,
2006-03-03_11:19,6595.96,6595.96,6595.96,6595.96,10380,276,1895,
2006-03-03_11:20,6596.82,6596.82,6596.82,6596.82,11851,346,2105,
2006-03-03_11:21,6595.95,6595.95,6595.95,6595.95,14257,408,2332,
2006-03-03_11:22,6595.22,6595.22,6595.22,6595.22,7986,192,1394,
2006-03-03_11:23,6595.92,6595.92,6595.92,6595.92,9391,282,1990,
2006-03-03_11:24,6595.84,6595.84,6595.84,6595.84,7882,207,1497,
2006-03-03_11:25,6597.86,6597.86,6597.86,6597.86,7630,212,1339,
2006-03-03_11:26,6598.43,6598.43,6598.43,6598.43,6677,224,1504,
2006-03-03_11:27,6599.57,6599.57,6599.57,6599.57,6070,154,1167,
2006-03-03_11:28,6601.01,6601.01,6601.01,6601.01,8905,257,1715,
2006-03-03_11:29,6602.50,6602.50,6602.50,6602.50,8927,263,1327,
2006-03-03_11:30,6600.78,6600.78,6600.78,6600.78,7490,214,1450,
2006-03-03_11:31,6601.54,6601.54,6601.54,6601.54,8036,263,1612,
2006-03-03_11:32,6599.90,6599.90,6599.90,6599.90,5949,175,1095,
2006-03-03_11:33,6600.91,6600.91,6600.91,6600.91,7531,251,1569,
2006-03-03_11:34,6600.14,6600.14,6600.14,6600.14,6646,184,1131,
2006-03-03_11:35,6599.51,6599.51,6599.51,6599.51,5747,199,1177,
2006-03-03_11:36,6601.19,6601.19,6601.19,6601.19,5669,172,1263,
2006-03-03_11:37,6599.82,6599.82,6599.82,6599.82,4771,130,963,
2006-03-03_11:38,6599.97,6599.97,6599.97,6599.97,8146,217,1378,
2006-03-03_11:39,6599.68,6599.68,6599.68,6599.68,6640,187,1174,
2006-03-03_11:40,6598.69,6598.69,6598.69,6598.69,6454,173,1277,
2006-03-03_11:41,6596.60,6596.60,6596.60,6596.60,8091,286,1695,
2006-03-03_11:42,6598.14,6598.14,6598.14,6598.14,6890,196,1346,
2006-03-03_11:43,6595.06,6595.06,6595.06,6595.06,7747,271,1623,
2006-03-03_11:44,6594.12,6594.12,6594.12,6594.12,7504,233,1443,
2006-03-03_11:45,6596.19,6596.19,6596.19,6596.19,6564,189,1319,
2006-03-03_11:46,6595.75,6595.75,6595.75,6595.75,9438,298,1876,
2006-03-03_11:47,6595.48,6595.48,6595.48,6595.48,6064,155,1283,
2006-03-03_11:48,6597.67,6597.67,6597.67,6597.67,18530,475,2897,
2006-03-03_11:49,6598.07,6598.07,6598.07,6598.07,6067,184,1212,
2006-03-03_11:50,6598.11,6598.11,6598.11,6598.11,7708,231,1412,
2006-03-03_11:51,6599.71,6599.71,6599.71,6599.71,7652,226,1364,
2006-03-03_11:52,6601.48,6601.48,6601.48,6601.48,11214,319,1607,
2006-03-03_11:53,6602.00,6602.00,6602.00,6602.00,11098,427,2102,
2006-03-03_11:54,6602.71,6602.71,6602.71,6602.71,6732,192,1262,
2006-03-03_11:55,6603.41,6603.41,6603.41,6603.41,6738,239,1457,
2006-03-03_11:56,6604.37,6604.37,6604.37,6604.37,7620,266,1631,
2006-03-03_11:57,6603.13,6603.13,6603.13,6603.13,6793,176,1181,
2006-03-03_11:58,6603.43,6603.43,6603.43,6603.43,7455,283,1554,
2006-03-03_11:59,6603.70,6603.70,6603.70,6603.70,4660,167,987,
2006-03-03_12:00,6604.42,6604.42,6604.42,6604.42,5624,190,1045,
2006-03-03_12:01,6602.60,6602.60,6602.60,6602.60,7490,208,1293,
2006-03-03_12:02,6604.09,6604.09,6604.09,6604.09,6264,179,1078,
2006-03-03_12:03,6602.86,6602.86,6602.86,6602.86,7559,235,1521,
2006-03-03_12:04,6603.15,6603.15,6603.15,6603.15,6772,229,1274,
2006-03-03_12:05,6601.28,6601.28,6601.28,6601.28,7921,240,1351,
2006-03-03_12:06,6601.96,6601.96,6601.96,6601.96,7893,273,1504,
2006-03-03_12:07,6600.57,6600.57,6600.57,6600.57,5167,160,1028,
2006-03-03_12:08,6597.86,6597.86,6597.86,6597.86,9457,347,1984,
2006-03-03_12:09,6594.67,6594.67,6594.67,6594.67,11459,397,2211,
2006-03-03_12:10,6591.47,6591.47,6591.47,6591.47,15776,526,2698,
2006-03-03_12:11,6589.27,6589.27,6589.27,6589.27,18483,629,3882,
2006-03-03_12:12,6587.94,6587.94,6587.94,6587.94,9850,289,2079,
2006-03-03_12:13,6584.21,6584.21,6584.21,6584.21,13078,433,2520,
2006-03-03_12:14,6584.03,6584.03,6584.03,6584.03,12327,362,2086,
2006-03-03_12:15,6583.60,6583.60,6583.60,6583.60,10703,334,2162,
2006-03-03_12:16,6582.81,6582.81,6582.81,6582.81,9679,340,2186,
2006-03-03_12:17,6586.04,6586.04,6586.04,6586.04,7169,197,1369,
2006-03-03_12:18,6584.82,6584.82,6584.82,6584.82,10403,309,1857,
2006-03-03_12:19,6585.98,6585.98,6585.98,6585.98,7430,223,1304,
2006-03-03_12:20,6587.03,6587.03,6587.03,6587.03,9314,228,1587,
2006-03-03_12:21,6586.14,6586.14,6586.14,6586.14,7397,194,1496,
2006-03-03_12:22,6586.60,6586.60,6586.60,6586.60,5827,157,1178,
2006-03-03_12:23,6587.13,6587.13,6587.13,6587.13,7240,193,1414,
2006-03-03_12:24,6585.83,6585.83,6585.83,6585.83,6044,154,1272,
2006-03-03_12:25,6584.55,6584.55,6584.55,6584.55,8036,245,1504,
2006-03-03_12:26,6579.68,6579.68,6579.68,6579.68,12613,423,2187,
2006-03-03_12:27,6580.15,6580.15,6580.15,6580.15,8290,243,1472,
2006-03-03_12:28,6579.20,6579.20,6579.20,6579.20,9583,324,2004,
2006-03-03_12:29,6579.01,6579.01,6579.01,6579.01,6843,227,1485,
2006-03-03_12:30,6579.11,6579.11,6579.11,6579.11,8503,262,1786,
2006-03-03_12:31,6579.53,6579.53,6579.53,6579.53,7355,252,1844,
2006-03-03_12:32,6579.48,6579.48,6579.48,6579.48,8382,203,1395,
2006-03-03_12:33,6580.79,6580.79,6580.79,6580.79,9325,253,1871,
2006-03-03_12:34,6580.01,6580.01,6580.01,6580.01,8829,203,1378,
2006-03-03_12:35,6582.36,6582.36,6582.36,6582.36,8880,220,1491,
2006-03-03_12:36,6581.95,6581.95,6581.95,6581.95,8161,232,1591,
2006-03-03_12:37,6581.66,6581.66,6581.66,6581.66,6924,184,1225,
2006-03-03_12:38,6582.37,6582.37,6582.37,6582.37,8365,226,1593,
2006-03-03_12:39,6583.08,6583.08,6583.08,6583.08,7370,185,1214,
2006-03-03_12:40,6584.79,6584.79,6584.79,6584.79,6928,181,1279,
2006-03-03_12:41,6586.57,6586.57,6586.57,6586.57,7662,236,1453,
2006-03-03_12:42,6585.71,6585.71,6585.71,6585.71,5000,140,1086,
2006-03-03_12:43,6586.82,6586.82,6586.82,6586.82,7148,191,1508,
2006-03-03_12:44,6586.39,6586.39,6586.39,6586.39,5704,180,1087,
2006-03-03_12:45,6584.93,6584.93,6584.93,6584.93,5336,161,1124,
2006-03-03_12:46,6581.05,6581.05,6581.05,6581.05,8756,268,1750,
2006-03-03_12:47,6581.01,6581.01,6581.01,6581.01,5940,170,1387,
2006-03-03_12:48,6578.56,6578.56,6578.56,6578.56,12659,416,2525,
2006-03-03_12:49,6572.98,6572.98,6572.98,6572.98,11256,367,2314,
2006-03-03_12:50,6570.70,6570.70,6570.70,6570.70,13707,439,2647,
2006-03-03_12:51,6569.11,6569.11,6569.11,6569.11,13498,472,2965,
2006-03-03_12:52,6563.29,6563.29,6563.29,6563.29,15861,453,3037,
2006-03-03_12:53,6562.54,6562.54,6562.54,6562.54,15330,527,3558,
2006-03-03_12:54,6563.16,6563.16,6563.16,6563.16,10932,377,2255,
2006-03-03_12:55,6565.18,6565.18,6565.18,6565.18,10296,324,2283,
2006-03-03_12:56,6566.02,6566.02,6566.02,6566.02,12582,374,2379,
2006-03-03_12:57,6566.32,6566.32,6566.32,6566.32,8699,244,1683,
2006-03-03_12:58,6566.17,6566.17,6566.17,6566.17,10571,315,2310,
2006-03-03_12:59,6565.26,6565.26,6565.26,6565.26,7922,249,1679,
2006-03-03_13:00,6565.38,6565.38,6565.38,6565.38,7126,231,1710,
2006-03-03_13:01,6564.25,6564.25,6564.25,6564.25,8797,311,2139,
2006-03-03_13:02,6564.74,6564.74,6564.74,6564.74,9253,249,1520,
2006-03-03_13:03,6564.16,6564.16,6564.16,6564.16,8147,302,2064,
2006-03-03_13:04,6565.82,6565.82,6565.82,6565.82,7465,213,1597,
2006-03-03_13:05,6561.81,6561.81,6561.81,6561.81,9602,343,2170,
2006-03-03_13:06,6561.05,6561.05,6561.05,6561.05,13593,490,2926,
2006-03-03_13:07,6556.81,6556.81,6556.81,6556.81,13262,455,2877,
2006-03-03_13:08,6551.31,6551.31,6551.31,6551.31,19949,690,4306,
2006-03-03_13:09,6551.38,6551.38,6551.38,6551.38,16504,644,3797,
2006-03-03_13:10,6549.37,6549.37,6549.37,6549.37,16234,548,3982,
2006-03-03_13:11,6548.46,6548.46,6548.46,6548.46,18638,625,4351,
2006-03-03_13:12,6547.27,6547.27,6547.27,6547.27,18799,471,3285,
2006-03-03_13:13,6544.52,6544.52,6544.52,6544.52,21249,567,4040,
2006-03-03_13:14,6543.43,6543.43,6543.43,6543.43,17036,507,3559,
2006-03-03_13:15,6543.92,6543.92,6543.92,6543.92,16097,428,3432,
2006-03-03_13:16,6545.04,6545.04,6545.04,6545.04,18584,568,3872,
2006-03-03_13:17,6548.29,6548.29,6548.29,6548.29,12780,356,2690,
2006-03-03_13:18,6552.37,6552.37,6552.37,6552.37,17846,584,3484,
2006-03-03_13:19,6553.17,6553.17,6553.17,6553.17,13927,426,2810,
2006-03-03_13:20,6556.28,6556.28,6556.28,6556.28,15825,507,3177,
2006-03-03_13:21,6555.06,6555.06,6555.06,6555.06,15605,484,3480,
2006-03-03_13:22,6553.27,6553.27,6553.27,6553.27,15837,459,2890,
2006-03-03_13:23,6554.35,6554.35,6554.35,6554.35,17537,569,4038,
2006-03-03_13:24,6556.31,6556.31,6556.31,6556.31,16091,586,3239,
2006-03-03_13:25,6554.44,6554.44,6554.44,6554.44,17502,594,3612,
2006-03-03_13:26,6554.47,6554.47,6554.47,6554.47,0,0,0,
2006-03-03_13:27,6554.47,6554.47,6554.47,6554.47,0,0,0,
2006-03-03_13:28,6554.47,6554.47,6554.47,6554.47,0,0,0,
2006-03-03_13:29,6554.47,6554.47,6554.47,6554.47,0,0,0,
2006-03-03_13:30,6553.66,6553.66,6553.66,6553.66,132140,4268,26521,
2006-03-06_09:01,6547.73,6547.73,6547.73,6547.73,73551,2216,14035,
2006-03-06_09:02,6543.53,6543.53,6543.53,6543.53,15298,588,3401,
2006-03-06_09:03,6542.67,6542.67,6542.67,6542.67,19267,704,4141,
2006-03-06_09:04,6541.30,6541.30,6541.30,6541.30,16827,627,3666,
2006-03-06_09:05,6543.14,6543.14,6543.14,6543.14,14614,586,3234,
2006-03-06_09:06,6542.18,6542.18,6542.18,6542.18,21809,1033,4805,
2006-03-06_09:07,6540.39,6540.39,6540.39,6540.39,17991,826,3795,
2006-03-06_09:08,6541.54,6541.54,6541.54,6541.54,20326,764,4107,
2006-03-06_09:09,6543.80,6543.80,6543.80,6543.80,15536,638,3358,
2006-03-06_09:10,6545.78,6545.78,6545.78,6545.78,13363,550,2972,
2006-03-06_09:11,6549.43,6549.43,6549.43,6549.43,15598,802,3599,
2006-03-06_09:12,6552.42,6552.42,6552.42,6552.42,12247,683,2910,
2006-03-06_09:13,6558.12,6558.12,6558.12,6558.12,15958,825,3708,
2006-03-06_09:14,6557.45,6557.45,6557.45,6557.45,16101,779,3667,
2006-03-06_09:15,6562.27,6562.27,6562.27,6562.27,13428,546,3087,
2006-03-06_09:16,6565.14,6565.14,6565.14,6565.14,15809,637,3858,
2006-03-06_09:17,6565.83,6565.83,6565.83,6565.83,12128,400,2559,
2006-03-06_09:18,6563.30,6563.30,6563.30,6563.30,14940,526,3277,
2006-03-06_09:19,6560.31,6560.31,6560.31,6560.31,11915,418,2739,
2006-03-06_09:20,6558.88,6558.88,6558.88,6558.88,11195,341,2457,
2006-03-06_09:21,6556.49,6556.49,6556.49,6556.49,13162,479,3037,
2006-03-06_09:22,6554.96,6554.96,6554.96,6554.96,9401,310,2035,
2006-03-06_09:23,6552.68,6552.68,6552.68,6552.68,12522,405,2677,
2006-03-06_09:24,6550.56,6550.56,6550.56,6550.56,9733,349,2261,
2006-03-06_09:25,6549.65,6549.65,6549.65,6549.65,10634,370,2095,
2006-03-06_09:26,6549.09,6549.09,6549.09,6549.09,13371,477,2832,
2006-03-06_09:27,6548.00,6548.00,6548.00,6548.00,9883,303,1916,
2006-03-06_09:28,6547.85,6547.85,6547.85,6547.85,12316,424,2613,
2006-03-06_09:29,6549.84,6549.84,6549.84,6549.84,11342,396,2210,
2006-03-06_09:30,6551.70,6551.70,6551.70,6551.70,10278,500,2135,
2006-03-06_09:31,6555.21,6555.21,6555.21,6555.21,13448,893,2998,
2006-03-06_09:32,6559.37,6559.37,6559.37,6559.37,10534,492,2391,
2006-03-06_09:33,6561.17,6561.17,6561.17,6561.17,12319,610,3001,
2006-03-06_09:34,6563.32,6563.32,6563.32,6563.32,10795,454,2406,
2006-03-06_09:35,6564.16,6564.16,6564.16,6564.16,9724,420,2123,
2006-03-06_09:36,6567.79,6567.79,6567.79,6567.79,12527,1015,3063,
2006-03-06_09:37,6570.48,6570.48,6570.48,6570.48,11007,1211,2771,
2006-03-06_09:38,6574.81,6574.81,6574.81,6574.81,12535,834,3224,
2006-03-06_09:39,6575.27,6575.27,6575.27,6575.27,11507,654,2812,
2006-03-06_09:40,6574.64,6574.64,6574.64,6574.64,10639,428,2485,
2006-03-06_09:41,6571.33,6571.33,6571.33,6571.33,13966,628,3045,
2006-03-06_09:42,6566.68,6566.68,6566.68,6566.68,10816,409,2249,
2006-03-06_09:43,6564.22,6564.22,6564.22,6564.22,11769,419,2586,
2006-03-06_09:44,6566.14,6566.14,6566.14,6566.14,7488,279,1639,
2006-03-06_09:45,6565.21,6565.21,6565.21,6565.21,6877,238,1494,
2006-03-06_09:46,6564.16,6564.16,6564.16,6564.16,7509,325,1752,
2006-03-06_09:47,6566.22,6566.22,6566.22,6566.22,6555,224,1336,
2006-03-06_09:48,6566.54,6566.54,6566.54,6566.54,7941,337,1696,
2006-03-06_09:49,6567.82,6567.82,6567.82,6567.82,8675,308,1519,
2006-03-06_09:50,6568.93,6568.93,6568.93,6568.93,6636,258,1349,
2006-03-06_09:51,6573.17,6573.17,6573.17,6573.17,8293,416,1827,
2006-03-06_09:52,6574.36,6574.36,6574.36,6574.36,6474,339,1475,
2006-03-06_09:53,6575.20,6575.20,6575.20,6575.20,10302,549,2225,
2006-03-06_09:54,6579.32,6579.32,6579.32,6579.32,9338,541,2088,
2006-03-06_09:55,6578.94,6578.94,6578.94,6578.94,9812,456,1938,
2006-03-06_09:56,6579.60,6579.60,6579.60,6579.60,10627,508,2410,
2006-03-06_09:57,6578.39,6578.39,6578.39,6578.39,8664,361,1885,
2006-03-06_09:58,6576.20,6576.20,6576.20,6576.20,12055,449,2433,
2006-03-06_09:59,6573.77,6573.77,6573.77,6573.77,10522,407,2203,
2006-03-06_10:00,6574.11,6574.11,6574.11,6574.11,7474,269,1465,
2006-03-06_10:01,6576.90,6576.90,6576.90,6576.90,8056,283,1786,
2006-03-06_10:02,6575.53,6575.53,6575.53,6575.53,6181,220,1245,
2006-03-06_10:03,6577.27,6577.27,6577.27,6577.27,7981,333,1863,
2006-03-06_10:04,6574.85,6574.85,6574.85,6574.85,8775,337,2038,
2006-03-06_10:05,6573.63,6573.63,6573.63,6573.63,6669,270,1621,
2006-03-06_10:06,6573.19,6573.19,6573.19,6573.19,8585,322,2001,
2006-03-06_10:07,6569.33,6569.33,6569.33,6569.33,7225,283,1558,
2006-03-06_10:08,6569.37,6569.37,6569.37,6569.37,10752,388,2242,
2006-03-06_10:09,6566.65,6566.65,6566.65,6566.65,7889,255,1728,
2006-03-06_10:10,6565.34,6565.34,6565.34,6565.34,8246,297,1722,
2006-03-06_10:11,6566.21,6566.21,6566.21,6566.21,7324,280,1790,
2006-03-06_10:12,6567.06,6567.06,6567.06,6567.06,5664,177,1170,
2006-03-06_10:13,6569.11,6569.11,6569.11,6569.11,10521,302,1666,
2006-03-06_10:14,6569.62,6569.62,6569.62,6569.62,6486,213,1470,
2006-03-06_10:15,6571.26,6571.26,6571.26,6571.26,6678,226,1238,
2006-03-06_10:16,6571.81,6571.81,6571.81,6571.81,8435,248,1736,
2006-03-06_10:17,6573.19,6573.19,6573.19,6573.19,4783,151,1148,
2006-03-06_10:18,6572.31,6572.31,6572.31,6572.31,8045,263,1577,
2006-03-06_10:19,6573.80,6573.80,6573.80,6573.80,4404,169,1133,
2006-03-06_10:20,6572.24,6572.24,6572.24,6572.24,5201,153,1096,
2006-03-06_10:21,6570.93,6570.93,6570.93,6570.93,6334,197,1410,
2006-03-06_10:22,6566.80,6566.80,6566.80,6566.80,4745,146,1019,
2006-03-06_10:23,6568.59,6568.59,6568.59,6568.59,5900,215,1332,
2006-03-06_10:24,6565.75,6565.75,6565.75,6565.75,5755,226,1225,
2006-03-06_10:25,6564.73,6564.73,6564.73,6564.73,5664,149,1162,
2006-03-06_10:26,6562.43,6562.43,6562.43,6562.43,8032,251,1806,
2006-03-06_10:27,6561.41,6561.41,6561.41,6561.41,7808,224,1454,
2006-03-06_10:28,6559.62,6559.62,6559.62,6559.62,8425,254,2049,
2006-03-06_10:29,6558.43,6558.43,6558.43,6558.43,8012,254,1788,
2006-03-06_10:30,6556.62,6556.62,6556.62,6556.62,5951,190,1518,
2006-03-06_10:31,6555.97,6555.97,6555.97,6555.97,7762,221,1889,
2006-03-06_10:32,6557.60,6557.60,6557.60,6557.60,5893,177,1286,
2006-03-06_10:33,6558.50,6558.50,6558.50,6558.50,8028,251,1673,
2006-03-06_10:34,6558.82,6558.82,6558.82,6558.82,5202,164,1169,
2006-03-06_10:35,6559.97,6559.97,6559.97,6559.97,4960,149,1055,
2006-03-06_10:36,6561.48,6561.48,6561.48,6561.48,5406,139,1110,
2006-03-06_10:37,6562.30,6562.30,6562.30,6562.30,4576,109,900,
2006-03-06_10:38,6558.78,6558.78,6558.78,6558.78,7076,217,1428,
2006-03-06_10:39,6559.08,6559.08,6559.08,6559.08,5075,149,1100,
2006-03-06_10:40,6558.65,6558.65,6558.65,6558.65,5775,135,1113,
2006-03-06_10:41,6558.20,6558.20,6558.20,6558.20,5937,192,1291,
2006-03-06_10:42,6559.59,6559.59,6559.59,6559.59,4677,131,852,
2006-03-06_10:43,6556.89,6556.89,6556.89,6556.89,5817,174,1269,
2006-03-06_10:44,6556.43,6556.43,6556.43,6556.43,5186,154,1099,
2006-03-06_10:45,6555.86,6555.86,6555.86,6555.86,5740,168,1086,
2006-03-06_10:46,6557.20,6557.20,6557.20,6557.20,7508,221,1310,
2006-03-06_10:47,6557.15,6557.15,6557.15,6557.15,5087,117,954,
2006-03-06_10:48,6556.56,6556.56,6556.56,6556.56,7094,202,1392,
2006-03-06_10:49,6556.18,6556.18,6556.18,6556.18,5408,133,1041,
2006-03-06_10:50,6557.93,6557.93,6557.93,6557.93,6828,171,1033,
2006-03-06_10:51,6555.83,6555.83,6555.83,6555.83,6409,251,1321,
2006-03-06_10:52,6554.75,6554.75,6554.75,6554.75,6032,175,1215,
2006-03-06_10:53,6554.74,6554.74,6554.74,6554.74,6229,181,1399,
2006-03-06_10:54,6554.24,6554.24,6554.24,6554.24,5948,241,1204,
2006-03-06_10:55,6553.61,6553.61,6553.61,6553.61,5919,224,1304,
2006-03-06_10:56,6551.84,6551.84,6551.84,6551.84,7617,404,1620,
2006-03-06_10:57,6552.46,6552.46,6552.46,6552.46,8688,1032,1934,
2006-03-06_10:58,6545.74,6545.74,6545.74,6545.74,11405,749,2468,
2006-03-06_10:59,6544.78,6544.78,6544.78,6544.78,10039,448,2377,
2006-03-06_11:00,6541.58,6541.58,6541.58,6541.58,11301,453,2677,
2006-03-06_11:01,6538.30,6538.30,6538.30,6538.30,17460,590,3725,
2006-03-06_11:02,6536.60,6536.60,6536.60,6536.60,12039,387,2243,
2006-03-06_11:03,6533.72,6533.72,6533.72,6533.72,14517,437,3155,
2006-03-06_11:04,6531.50,6531.50,6531.50,6531.50,11942,364,2579,
2006-03-06_11:05,6533.50,6533.50,6533.50,6533.50,8985,271,2065,
2006-03-06_11:06,6534.34,6534.34,6534.34,6534.34,10505,343,2147,
2006-03-06_11:07,6537.40,6537.40,6537.40,6537.40,6703,211,1358,
2006-03-06_11:08,6538.93,6538.93,6538.93,6538.93,10019,254,1796,
2006-03-06_11:09,6540.65,6540.65,6540.65,6540.65,5244,178,1161,
2006-03-06_11:10,6540.46,6540.46,6540.46,6540.46,6315,183,1160,
2006-03-06_11:11,6544.41,6544.41,6544.41,6544.41,5129,184,1214,
2006-03-06_11:12,6545.22,6545.22,6545.22,6545.22,3469,107,806,
2006-03-06_11:13,6544.60,6544.60,6544.60,6544.60,4360,135,1002,
2006-03-06_11:14,6545.37,6545.37,6545.37,6545.37,3786,108,788,
2006-03-06_11:15,6545.16,6545.16,6545.16,6545.16,3970,100,836,
2006-03-06_11:16,6545.51,6545.51,6545.51,6545.51,5461,145,988,
2006-03-06_11:17,6545.50,6545.50,6545.50,6545.50,3910,86,658,
2006-03-06_11:18,6540.59,6540.59,6540.59,6540.59,5658,156,1041,
2006-03-06_11:19,6542.37,6542.37,6542.37,6542.37,4161,139,921,
2006-03-06_11:20,6543.81,6543.81,6543.81,6543.81,4428,129,847,
2006-03-06_11:21,6543.91,6543.91,6543.91,6543.91,6416,156,986,
2006-03-06_11:22,6544.02,6544.02,6544.02,6544.02,4513,94,785,
2006-03-06_11:23,6540.58,6540.58,6540.58,6540.58,4939,169,969,
2006-03-06_11:24,6539.88,6539.88,6539.88,6539.88,4903,152,898,
2006-03-06_11:25,6539.19,6539.19,6539.19,6539.19,4604,110,825,
2006-03-06_11:26,6539.97,6539.97,6539.97,6539.97,3705,127,862,
2006-03-06_11:27,6541.48,6541.48,6541.48,6541.48,3693,79,673,
2006-03-06_11:28,6542.00,6542.00,6542.00,6542.00,5346,153,1017,
2006-03-06_11:29,6542.16,6542.16,6542.16,6542.16,3626,99,691,
2006-03-06_11:30,6542.94,6542.94,6542.94,6542.94,4022,261,895,
2006-03-06_11:31,6546.15,6546.15,6546.15,6546.15,4774,416,1070,
2006-03-06_11:32,6547.65,6547.65,6547.65,6547.65,4774,198,1017,
2006-03-06_11:33,6548.70,6548.70,6548.70,6548.70,7185,303,1691,
2006-03-06_11:34,6551.54,6551.54,6551.54,6551.54,5548,194,1204,
2006-03-06_11:35,6552.25,6552.25,6552.25,6552.25,5786,198,1268,
2006-03-06_11:36,6552.25,6552.25,6552.25,6552.25,5862,194,1293,
2006-03-06_11:37,6551.77,6551.77,6551.77,6551.77,4178,120,905,
2006-03-06_11:38,6551.44,6551.44,6551.44,6551.44,6200,151,1169,
2006-03-06_11:39,6552.01,6552.01,6552.01,6552.01,3368,119,805,
2006-03-06_11:40,6552.33,6552.33,6552.33,6552.33,4643,116,780,
2006-03-06_11:41,6551.73,6551.73,6551.73,6551.73,4156,113,874,
2006-03-06_11:42,6551.62,6551.62,6551.62,6551.62,3292,89,681,
2006-03-06_11:43,6551.27,6551.27,6551.27,6551.27,3648,113,832,
2006-03-06_11:44,6551.25,6551.25,6551.25,6551.25,3663,112,759,
2006-03-06_11:45,6552.15,6552.15,6552.15,6552.15,3614,100,699,
2006-03-06_11:46,6552.74,6552.74,6552.74,6552.74,3907,122,733,
2006-03-06_11:47,6553.06,6553.06,6553.06,6553.06,3203,103,562,
2006-03-06_11:48,6553.43,6553.43,6553.43,6553.43,3875,133,856,
2006-03-06_11:49,6554.28,6554.28,6554.28,6554.28,5492,178,1126,
2006-03-06_11:50,6553.64,6553.64,6553.64,6553.64,4002,166,989,
2006-03-06_11:51,6556.32,6556.32,6556.32,6556.32,8502,232,1179,
2006-03-06_11:52,6557.20,6557.20,6557.20,6557.20,4062,109,785,
2006-03-06_11:53,6556.31,6556.31,6556.31,6556.31,5697,199,1186,
2006-03-06_11:54,6556.51,6556.51,6556.51,6556.51,4524,143,1008,
2006-03-06_11:55,6556.28,6556.28,6556.28,6556.28,5408,168,973,
2006-03-06_11:56,6559.26,6559.26,6559.26,6559.26,5687,226,1246,
2006-03-06_11:57,6558.19,6558.19,6558.19,6558.19,4838,183,1013,
2006-03-06_11:58,6559.37,6559.37,6559.37,6559.37,6109,246,1288,
2006-03-06_11:59,6560.35,6560.35,6560.35,6560.35,6200,199,1078,
2006-03-06_12:00,6559.52,6559.52,6559.52,6559.52,3697,111,763,
2006-03-06_12:01,6561.50,6561.50,6561.50,6561.50,5731,185,1079,
2006-03-06_12:02,6561.13,6561.13,6561.13,6561.13,4983,129,860,
2006-03-06_12:03,6560.73,6560.73,6560.73,6560.73,5253,162,959,
2006-03-06_12:04,6561.76,6561.76,6561.76,6561.76,3512,114,723,
2006-03-06_12:05,6562.04,6562.04,6562.04,6562.04,3652,131,731,
2006-03-06_12:06,6563.18,6563.18,6563.18,6563.18,3970,149,921,
2006-03-06_12:07,6562.22,6562.22,6562.22,6562.22,5354,175,1002,
2006-03-06_12:08,6563.88,6563.88,6563.88,6563.88,5985,253,1283,
2006-03-06_12:09,6565.02,6565.02,6565.02,6565.02,5373,159,956,
2006-03-06_12:10,6564.20,6564.20,6564.20,6564.20,5792,190,1072,
2006-03-06_12:11,6563.14,6563.14,6563.14,6563.14,7785,284,1729,
2006-03-06_12:12,6561.92,6561.92,6561.92,6561.92,5423,155,1240,
2006-03-06_12:13,6561.52,6561.52,6561.52,6561.52,6277,205,1508,
2006-03-06_12:14,6560.81,6560.81,6560.81,6560.81,5007,182,1142,
2006-03-06_12:15,6560.63,6560.63,6560.63,6560.63,4950,164,1083,
2006-03-06_12:16,6560.83,6560.83,6560.83,6560.83,5701,208,1220,
2006-03-06_12:17,6561.55,6561.55,6561.55,6561.55,3272,93,788,
2006-03-06_12:18,6559.41,6559.41,6559.41,6559.41,4952,140,1225,
2006-03-06_12:19,6559.87,6559.87,6559.87,6559.87,4989,140,952,
2006-03-06_12:20,6559.02,6559.02,6559.02,6559.02,4662,127,1072,
2006-03-06_12:21,6559.60,6559.60,6559.60,6559.60,4304,122,918,
2006-03-06_12:22,6560.18,6560.18,6560.18,6560.18,3397,102,780,
2006-03-06_12:23,6562.61,6562.61,6562.61,6562.61,6225,200,1134,
2006-03-06_12:24,6564.62,6564.62,6564.62,6564.62,4193,151,915,
2006-03-06_12:25,6564.29,6564.29,6564.29,6564.29,5602,259,1249,
2006-03-06_12:26,6566.76,6566.76,6566.76,6566.76,7355,413,1809,
2006-03-06_12:27,6568.42,6568.42,6568.42,6568.42,7231,341,1552,
2006-03-06_12:28,6570.09,6570.09,6570.09,6570.09,9436,520,2127,
2006-03-06_12:29,6571.70,6571.70,6571.70,6571.70,6634,319,1653,
2006-03-06_12:30,6571.79,6571.79,6571.79,6571.79,7580,316,1525,
2006-03-06_12:31,6572.52,6572.52,6572.52,6572.52,8909,355,1864,
2006-03-06_12:32,6573.75,6573.75,6573.75,6573.75,6966,235,1393,
2006-03-06_12:33,6573.54,6573.54,6573.54,6573.54,8771,244,1806,
2006-03-06_12:34,6573.56,6573.56,6573.56,6573.56,5636,185,1176,
2006-03-06_12:35,6573.64,6573.64,6573.64,6573.64,4926,155,1174,
2006-03-06_12:36,6575.20,6575.20,6575.20,6575.20,5764,196,1254,
2006-03-06_12:37,6573.12,6573.12,6573.12,6573.12,4406,130,964,
2006-03-06_12:38,6573.45,6573.45,6573.45,6573.45,6689,249,1394,
2006-03-06_12:39,6573.05,6573.05,6573.05,6573.05,4143,165,975,
2006-03-06_12:40,6573.17,6573.17,6573.17,6573.17,5717,242,1185,
2006-03-06_12:41,6572.67,6572.67,6572.67,6572.67,5489,204,1292,
2006-03-06_12:42,6574.71,6574.71,6574.71,6574.71,5015,234,1262,
2006-03-06_12:43,6575.29,6575.29,6575.29,6575.29,6666,252,1648,
2006-03-06_12:44,6576.54,6576.54,6576.54,6576.54,5240,144,1197,
2006-03-06_12:45,6576.49,6576.49,6576.49,6576.49,5530,180,1137,
2006-03-06_12:46,6577.74,6577.74,6577.74,6577.74,6567,227,1458,
2006-03-06_12:47,6578.99,6578.99,6578.99,6578.99,5431,174,1233,
2006-03-06_12:48,6579.27,6579.27,6579.27,6579.27,7663,271,1810,
2006-03-06_12:49,6580.55,6580.55,6580.55,6580.55,7069,228,1529,
2006-03-06_12:50,6582.21,6582.21,6582.21,6582.21,6591,215,1493,
2006-03-06_12:51,6581.56,6581.56,6581.56,6581.56,7373,239,1691,
2006-03-06_12:52,6577.64,6577.64,6577.64,6577.64,6741,199,1414,
2006-03-06_12:53,6575.16,6575.16,6575.16,6575.16,10163,338,2041,
2006-03-06_12:54,6573.15,6573.15,6573.15,6573.15,7420,232,1660,
2006-03-06_12:55,6570.88,6570.88,6570.88,6570.88,6021,188,1521,
2006-03-06_12:56,6570.79,6570.79,6570.79,6570.79,8656,269,1933,
2006-03-06_12:57,6568.94,6568.94,6568.94,6568.94,6349,161,1293,
2006-03-06_12:58,6568.52,6568.52,6568.52,6568.52,8074,238,1723,
2006-03-06_12:59,6567.48,6567.48,6567.48,6567.48,5818,163,1287,
2006-03-06_13:00,6567.56,6567.56,6567.56,6567.56,6487,159,1290,
2006-03-06_13:01,6569.64,6569.64,6569.64,6569.64,5985,131,1247,
2006-03-06_13:02,6570.63,6570.63,6570.63,6570.63,6162,139,1101,
2006-03-06_13:03,6572.31,6572.31,6572.31,6572.31,8355,194,1564,
2006-03-06_13:04,6573.32,6573.32,6573.32,6573.32,4997,126,1026,
2006-03-06_13:05,6572.41,6572.41,6572.41,6572.41,5518,138,1149,
2006-03-06_13:06,6572.63,6572.63,6572.63,6572.63,6417,192,1344,
2006-03-06_13:07,6574.23,6574.23,6574.23,6574.23,6992,197,1259,
2006-03-06_13:08,6573.06,6573.06,6573.06,6573.06,8555,271,1750,
2006-03-06_13:09,6572.17,6572.17,6572.17,6572.17,8601,300,1570,
2006-03-06_13:10,6572.95,6572.95,6572.95,6572.95,7945,282,1500,
2006-03-06_13:11,6573.43,6573.43,6573.43,6573.43,7552,235,1594,
2006-03-06_13:12,6573.20,6573.20,6573.20,6573.20,7035,175,1280,
2006-03-06_13:13,6573.62,6573.62,6573.62,6573.62,10241,263,2201,
2006-03-06_13:14,6573.16,6573.16,6573.16,6573.16,7674,216,1470,
2006-03-06_13:15,6573.92,6573.92,6573.92,6573.92,9206,277,1941,
2006-03-06_13:16,6575.25,6575.25,6575.25,6575.25,10065,334,2259,
2006-03-06_13:17,6576.46,6576.46,6576.46,6576.46,8851,293,1953,
2006-03-06_13:18,6577.32,6577.32,6577.32,6577.32,13723,548,3044,
2006-03-06_13:19,6580.90,6580.90,6580.90,6580.90,10680,521,2633,
2006-03-06_13:20,6582.10,6582.10,6582.10,6582.10,12414,505,2650,
2006-03-06_13:21,6577.14,6577.14,6577.14,6577.14,14425,501,3280,
2006-03-06_13:22,6578.99,6578.99,6578.99,6578.99,12586,401,2572,
2006-03-06_13:23,6576.84,6576.84,6576.84,6576.84,16933,573,3691,
2006-03-06_13:24,6579.13,6579.13,6579.13,6579.13,16254,571,3491,
2006-03-06_13:25,6578.71,6578.71,6578.71,6578.71,18903,716,4425,
2006-03-06_13:26,6578.71,6578.71,6578.71,6578.71,0,0,0,
2006-03-06_13:27,6578.71,6578.71,6578.71,6578.71,0,0,0,
2006-03-06_13:28,6578.71,6578.71,6578.71,6578.71,0,0,0,
2006-03-06_13:29,6578.71,6578.71,6578.71,6578.71,0,0,0,
2006-03-06_13:30,6575.78,6575.78,6575.78,6575.78,139892,4594,23499,
2006-03-07_09:01,6553.97,6553.97,6553.97,6553.97,65032,2292,14446,
2006-03-07_09:02,6548.13,6548.13,6548.13,6548.13,16304,808,4036,
2006-03-07_09:03,6548.04,6548.04,6548.04,6548.04,19689,879,4972,
2006-03-07_09:04,6548.62,6548.62,6548.62,6548.62,16467,802,4240,
2006-03-07_09:05,6550.17,6550.17,6550.17,6550.17,15362,626,3663,
2006-03-07_09:06,6551.57,6551.57,6551.57,6551.57,18771,888,4780,
2006-03-07_09:07,6557.15,6557.15,6557.15,6557.15,15817,644,3628,
2006-03-07_09:08,6556.91,6556.91,6556.91,6556.91,23485,862,4696,
2006-03-07_09:09,6556.37,6556.37,6556.37,6556.37,16431,764,3888,
2006-03-07_09:10,6554.94,6554.94,6554.94,6554.94,17309,642,3801,
2006-03-07_09:11,6546.63,6546.63,6546.63,6546.63,21929,900,5245,
2006-03-07_09:12,6542.76,6542.76,6542.76,6542.76,16745,643,3672,
2006-03-07_09:13,6539.47,6539.47,6539.47,6539.47,20718,782,4678,
2006-03-07_09:14,6533.58,6533.58,6533.58,6533.58,21311,733,4550,
2006-03-07_09:15,6528.33,6528.33,6528.33,6528.33,17828,583,3710,
2006-03-07_09:16,6520.39,6520.39,6520.39,6520.39,23063,879,4750,
2006-03-07_09:17,6521.98,6521.98,6521.98,6521.98,15102,473,2895,
2006-03-07_09:18,6520.66,6520.66,6520.66,6520.66,19126,705,3909,
2006-03-07_09:19,6523.60,6523.60,6523.60,6523.60,14224,500,3002,
2006-03-07_09:20,6525.92,6525.92,6525.92,6525.92,15329,497,2967,
2006-03-07_09:21,6532.25,6532.25,6532.25,6532.25,20606,751,4184,
2006-03-07_09:22,6534.83,6534.83,6534.83,6534.83,15499,622,3201,
2006-03-07_09:23,6541.03,6541.03,6541.03,6541.03,16766,687,3654,
2006-03-07_09:24,6542.61,6542.61,6542.61,6542.61,13185,541,3131,
2006-03-07_09:25,6543.67,6543.67,6543.67,6543.67,12504,522,2771,
2006-03-07_09:26,6541.23,6541.23,6541.23,6541.23,18152,751,4053,
2006-03-07_09:27,6539.94,6539.94,6539.94,6539.94,13070,479,2660,
2006-03-07_09:28,6542.88,6542.88,6542.88,6542.88,14320,499,3053,
2006-03-07_09:29,6541.85,6541.85,6541.85,6541.85,11624,457,2487,
2006-03-07_09:30,6541.04,6541.04,6541.04,6541.04,11345,453,2276,
2006-03-07_09:31,6540.84,6540.84,6540.84,6540.84,12766,460,2806,
2006-03-07_09:32,6537.33,6537.33,6537.33,6537.33,10105,307,2037,
2006-03-07_09:33,6539.13,6539.13,6539.13,6539.13,12086,359,2475,
2006-03-07_09:34,6538.89,6538.89,6538.89,6538.89,8397,272,1804,
2006-03-07_09:35,6538.24,6538.24,6538.24,6538.24,7593,252,1583,
2006-03-07_09:36,6538.61,6538.61,6538.61,6538.61,9842,444,2167,
2006-03-07_09:37,6540.58,6540.58,6540.58,6540.58,6924,259,1565,
2006-03-07_09:38,6542.49,6542.49,6542.49,6542.49,11163,440,2322,
2006-03-07_09:39,6540.50,6540.50,6540.50,6540.50,8813,344,2141,
2006-03-07_09:40,6538.93,6538.93,6538.93,6538.93,10174,327,2019,
2006-03-07_09:41,6534.59,6534.59,6534.59,6534.59,16070,534,3339,
2006-03-07_09:42,6533.39,6533.39,6533.39,6533.39,8763,323,1908,
2006-03-07_09:43,6532.82,6532.82,6532.82,6532.82,12663,407,2564,
2006-03-07_09:44,6531.72,6531.72,6531.72,6531.72,10687,307,2054,
2006-03-07_09:45,6533.44,6533.44,6533.44,6533.44,7509,286,1728,
2006-03-07_09:46,6530.43,6530.43,6530.43,6530.43,11130,417,2436,
2006-03-07_09:47,6529.11,6529.11,6529.11,6529.11,8928,347,1769,
2006-03-07_09:48,6529.57,6529.57,6529.57,6529.57,9616,383,2217,
2006-03-07_09:49,6531.68,6531.68,6531.68,6531.68,8873,270,1916,
2006-03-07_09:50,6529.78,6529.78,6529.78,6529.78,8315,262,1696,
2006-03-07_09:51,6531.40,6531.40,6531.40,6531.40,10333,314,1948,
2006-03-07_09:52,6529.04,6529.04,6529.04,6529.04,7421,202,1489,
2006-03-07_09:53,6530.40,6530.40,6530.40,6530.40,8922,243,1855,
2006-03-07_09:54,6530.17,6530.17,6530.17,6530.17,9191,200,1638,
2006-03-07_09:55,6530.86,6530.86,6530.86,6530.86,6737,184,1340,
2006-03-07_09:56,6531.18,6531.18,6531.18,6531.18,8771,297,1788,
2006-03-07_09:57,6532.12,6532.12,6532.12,6532.12,6258,194,1201,
2006-03-07_09:58,6532.99,6532.99,6532.99,6532.99,8719,234,1569,
2006-03-07_09:59,6533.41,6533.41,6533.41,6533.41,6423,244,1394,
2006-03-07_10:00,6534.57,6534.57,6534.57,6534.57,6812,201,1256,
2006-03-07_10:01,6535.76,6535.76,6535.76,6535.76,7686,214,1569,
2006-03-07_10:02,6537.57,6537.57,6537.57,6537.57,6647,171,1286,
2006-03-07_10:03,6537.62,6537.62,6537.62,6537.62,9024,277,1688,
2006-03-07_10:04,6539.67,6539.67,6539.67,6539.67,9723,250,1538,
2006-03-07_10:05,6540.33,6540.33,6540.33,6540.33,8666,255,1316,
2006-03-07_10:06,6540.80,6540.80,6540.80,6540.80,11669,479,1850,
2006-03-07_10:07,6540.75,6540.75,6540.75,6540.75,6461,208,1256,
2006-03-07_10:08,6541.51,6541.51,6541.51,6541.51,7035,271,1580,
2006-03-07_10:09,6540.80,6540.80,6540.80,6540.80,6053,163,1174,
2006-03-07_10:10,6540.44,6540.44,6540.44,6540.44,6241,156,1202,
2006-03-07_10:11,6540.54,6540.54,6540.54,6540.54,7862,229,1463,
2006-03-07_10:12,6539.47,6539.47,6539.47,6539.47,7032,180,1097,
2006-03-07_10:13,6533.70,6533.70,6533.70,6533.70,12813,362,2237,
2006-03-07_10:14,6533.38,6533.38,6533.38,6533.38,10382,286,1608,
2006-03-07_10:15,6533.04,6533.04,6533.04,6533.04,7461,235,1594,
2006-03-07_10:16,6532.63,6532.63,6532.63,6532.63,8653,301,1706,
2006-03-07_10:17,6531.02,6531.02,6531.02,6531.02,6595,210,1382,
2006-03-07_10:18,6529.96,6529.96,6529.96,6529.96,8768,261,1653,
2006-03-07_10:19,6529.08,6529.08,6529.08,6529.08,7986,261,1437,
2006-03-07_10:20,6524.53,6524.53,6524.53,6524.53,9126,317,1777,
2006-03-07_10:21,6523.91,6523.91,6523.91,6523.91,12448,405,2410,
2006-03-07_10:22,6525.17,6525.17,6525.17,6525.17,8121,292,1567,
2006-03-07_10:23,6522.24,6522.24,6522.24,6522.24,12482,383,2284,
2006-03-07_10:24,6521.51,6521.51,6521.51,6521.51,8188,269,1550,
2006-03-07_10:25,6523.51,6523.51,6523.51,6523.51,7667,243,1617,
2006-03-07_10:26,6522.03,6522.03,6522.03,6522.03,11193,340,2006,
2006-03-07_10:27,6523.17,6523.17,6523.17,6523.17,6628,203,1358,
2006-03-07_10:28,6522.34,6522.34,6522.34,6522.34,8775,259,1745,
2006-03-07_10:29,6523.58,6523.58,6523.58,6523.58,6605,180,1165,
2006-03-07_10:30,6523.22,6523.22,6523.22,6523.22,7216,202,1167,
2006-03-07_10:31,6525.19,6525.19,6525.19,6525.19,8413,267,1500,
2006-03-07_10:32,6524.78,6524.78,6524.78,6524.78,7437,189,1182,
2006-03-07_10:33,6526.31,6526.31,6526.31,6526.31,6752,202,1293,
2006-03-07_10:34,6525.44,6525.44,6525.44,6525.44,5623,154,966,
2006-03-07_10:35,6526.04,6526.04,6526.04,6526.04,4995,173,921,
2006-03-07_10:36,6527.87,6527.87,6527.87,6527.87,6653,272,1233,
2006-03-07_10:37,6527.15,6527.15,6527.15,6527.15,5346,136,900,
2006-03-07_10:38,6527.13,6527.13,6527.13,6527.13,8311,228,1377,
2006-03-07_10:39,6528.10,6528.10,6528.10,6528.10,5367,165,1049,
2006-03-07_10:40,6527.26,6527.26,6527.26,6527.26,5386,175,1015,
2006-03-07_10:41,6529.30,6529.30,6529.30,6529.30,5989,209,1225,
2006-03-07_10:42,6529.11,6529.11,6529.11,6529.11,5145,167,988,
2006-03-07_10:43,6530.32,6530.32,6530.32,6530.32,6256,204,1243,
2006-03-07_10:44,6528.59,6528.59,6528.59,6528.59,5465,167,1007,
2006-03-07_10:45,6529.84,6529.84,6529.84,6529.84,14999,274,1007,
2006-03-07_10:46,6528.48,6528.48,6528.48,6528.48,14415,277,1400,
2006-03-07_10:47,6530.99,6530.99,6530.99,6530.99,8234,181,984,
2006-03-07_10:48,6531.51,6531.51,6531.51,6531.51,6537,166,1256,
2006-03-07_10:49,6531.08,6531.08,6531.08,6531.08,6178,168,1119,
2006-03-07_10:50,6530.63,6530.63,6530.63,6530.63,5223,118,906,
2006-03-07_10:51,6529.36,6529.36,6529.36,6529.36,6331,172,1187,
2006-03-07_10:52,6531.29,6531.29,6531.29,6531.29,5051,231,897,
2006-03-07_10:53,6529.74,6529.74,6529.74,6529.74,6686,224,1237,
2006-03-07_10:54,6529.26,6529.26,6529.26,6529.26,4147,121,782,
2006-03-07_10:55,6527.81,6527.81,6527.81,6527.81,6332,215,1130,
2006-03-07_10:56,6528.03,6528.03,6528.03,6528.03,6418,180,1214,
2006-03-07_10:57,6527.71,6527.71,6527.71,6527.71,8391,220,1018,
2006-03-07_10:58,6525.77,6525.77,6525.77,6525.77,7937,234,1538,
2006-03-07_10:59,6525.32,6525.32,6525.32,6525.32,6101,176,1213,
2006-03-07_11:00,6524.71,6524.71,6524.71,6524.71,5310,156,1060,
2006-03-07_11:01,6525.70,6525.70,6525.70,6525.70,10718,303,1716,
2006-03-07_11:02,6524.23,6524.23,6524.23,6524.23,5675,154,920,
2006-03-07_11:03,6523.65,6523.65,6523.65,6523.65,7511,249,1463,
2006-03-07_11:04,6522.25,6522.25,6522.25,6522.25,6348,161,1115,
2006-03-07_11:05,6522.52,6522.52,6522.52,6522.52,7995,249,1360,
2006-03-07_11:06,6521.86,6521.86,6521.86,6521.86,8918,294,1548,
2006-03-07_11:07,6522.99,6522.99,6522.99,6522.99,6604,163,1172,
2006-03-07_11:08,6526.10,6526.10,6526.10,6526.10,8471,231,1424,
2006-03-07_11:09,6524.17,6524.17,6524.17,6524.17,7084,192,975,
2006-03-07_11:10,6526.35,6526.35,6526.35,6526.35,6235,183,1000,
2006-03-07_11:11,6526.59,6526.59,6526.59,6526.59,5883,214,1129,
2006-03-07_11:12,6526.64,6526.64,6526.64,6526.64,5982,275,899,
2006-03-07_11:13,6527.74,6527.74,6527.74,6527.74,6351,213,1116,
2006-03-07_11:14,6528.45,6528.45,6528.45,6528.45,4623,169,878,
2006-03-07_11:15,6528.89,6528.89,6528.89,6528.89,5519,189,998,
2006-03-07_11:16,6530.97,6530.97,6530.97,6530.97,6070,237,1209,
2006-03-07_11:17,6532.72,6532.72,6532.72,6532.72,5353,276,1079,
2006-03-07_11:18,6531.98,6531.98,6531.98,6531.98,5644,375,1369,
2006-03-07_11:19,6532.95,6532.95,6532.95,6532.95,4971,225,1120,
2006-03-07_11:20,6532.66,6532.66,6532.66,6532.66,4903,160,1015,
2006-03-07_11:21,6533.68,6533.68,6533.68,6533.68,5738,278,1325,
2006-03-07_11:22,6535.56,6535.56,6535.56,6535.56,5663,183,1087,
2006-03-07_11:23,6534.73,6534.73,6534.73,6534.73,6303,207,1325,
2006-03-07_11:24,6536.07,6536.07,6536.07,6536.07,5326,209,1107,
2006-03-07_11:25,6535.90,6535.90,6535.90,6535.90,5059,210,1250,
2006-03-07_11:26,6536.04,6536.04,6536.04,6536.04,7961,256,1536,
2006-03-07_11:27,6536.20,6536.20,6536.20,6536.20,5320,228,1167,
2006-03-07_11:28,6534.53,6534.53,6534.53,6534.53,7552,305,1540,
2006-03-07_11:29,6534.39,6534.39,6534.39,6534.39,5722,267,1204,
2006-03-07_11:30,6532.00,6532.00,6532.00,6532.00,7438,257,1402,
2006-03-07_11:31,6530.67,6530.67,6530.67,6530.67,6486,227,1272,
2006-03-07_11:32,6529.88,6529.88,6529.88,6529.88,5391,148,1011,
2006-03-07_11:33,6529.40,6529.40,6529.40,6529.40,6631,242,1431,
2006-03-07_11:34,6529.10,6529.10,6529.10,6529.10,4991,124,931,
2006-03-07_11:35,6527.61,6527.61,6527.61,6527.61,6079,210,1098,
2006-03-07_11:36,6530.02,6530.02,6530.02,6530.02,5568,163,1030,
2006-03-07_11:37,6528.80,6528.80,6528.80,6528.80,3828,121,783,
2006-03-07_11:38,6530.46,6530.46,6530.46,6530.46,4974,163,1069,
2006-03-07_11:39,6530.17,6530.17,6530.17,6530.17,6486,190,1001,
2006-03-07_11:40,6530.24,6530.24,6530.24,6530.24,5181,122,902,
2006-03-07_11:41,6529.45,6529.45,6529.45,6529.45,7749,174,1096,
2006-03-07_11:42,6530.43,6530.43,6530.43,6530.43,4114,122,842,
2006-03-07_11:43,6529.62,6529.62,6529.62,6529.62,4487,148,1018,
2006-03-07_11:44,6530.23,6530.23,6530.23,6530.23,5142,159,898,
2006-03-07_11:45,6530.49,6530.49,6530.49,6530.49,4980,179,930,
2006-03-07_11:46,6530.98,6530.98,6530.98,6530.98,5396,152,1048,
2006-03-07_11:47,6532.20,6532.20,6532.20,6532.20,3868,107,751,
2006-03-07_11:48,6532.22,6532.22,6532.22,6532.22,5478,146,1011,
2006-03-07_11:49,6533.66,6533.66,6533.66,6533.66,4403,116,872,
2006-03-07_11:50,6533.22,6533.22,6533.22,6533.22,4978,162,1014,
2006-03-07_11:51,6533.28,6533.28,6533.28,6533.28,11631,193,1102,
2006-03-07_11:52,6534.78,6534.78,6534.78,6534.78,4384,117,781,
2006-03-07_11:53,6533.65,6533.65,6533.65,6533.65,5394,180,1110,
2006-03-07_11:54,6533.94,6533.94,6533.94,6533.94,3822,140,788,
2006-03-07_11:55,6533.85,6533.85,6533.85,6533.85,4470,126,816,
2006-03-07_11:56,6533.58,6533.58,6533.58,6533.58,4461,162,970,
2006-03-07_11:57,6533.06,6533.06,6533.06,6533.06,4495,134,897,
2006-03-07_11:58,6532.99,6532.99,6532.99,6532.99,6755,197,1155,
2006-03-07_11:59,6533.22,6533.22,6533.22,6533.22,3747,127,739,
2006-03-07_12:00,6533.17,6533.17,6533.17,6533.17,5532,175,936,
2006-03-07_12:01,6532.75,6532.75,6532.75,6532.75,6510,185,1251,
2006-03-07_12:02,6533.03,6533.03,6533.03,6533.03,4400,144,945,
2006-03-07_12:03,6532.53,6532.53,6532.53,6532.53,6554,248,1372,
2006-03-07_12:04,6533.11,6533.11,6533.11,6533.11,5519,184,1017,
2006-03-07_12:05,6531.25,6531.25,6531.25,6531.25,5835,200,1160,
2006-03-07_12:06,6531.11,6531.11,6531.11,6531.11,6624,197,1381,
2006-03-07_12:07,6529.88,6529.88,6529.88,6529.88,5452,136,949,
2006-03-07_12:08,6528.60,6528.60,6528.60,6528.60,6354,171,1213,
2006-03-07_12:09,6529.52,6529.52,6529.52,6529.52,5895,171,1048,
2006-03-07_12:10,6529.22,6529.22,6529.22,6529.22,6387,158,1108,
2006-03-07_12:11,6528.83,6528.83,6528.83,6528.83,5979,229,1190,
2006-03-07_12:12,6529.24,6529.24,6529.24,6529.24,4967,200,1006,
2006-03-07_12:13,6527.48,6527.48,6527.48,6527.48,6356,224,1388,
2006-03-07_12:14,6526.88,6526.88,6526.88,6526.88,5517,207,1201,
2006-03-07_12:15,6527.17,6527.17,6527.17,6527.17,6280,213,1295,
2006-03-07_12:16,6527.83,6527.83,6527.83,6527.83,6260,194,1390,
2006-03-07_12:17,6526.99,6526.99,6526.99,6526.99,5233,157,1124,
2006-03-07_12:18,6526.25,6526.25,6526.25,6526.25,7149,210,1519,
2006-03-07_12:19,6526.72,6526.72,6526.72,6526.72,7345,219,1417,
2006-03-07_12:20,6524.61,6524.61,6524.61,6524.61,6929,244,1411,
2006-03-07_12:21,6524.50,6524.50,6524.50,6524.50,8578,310,1878,
2006-03-07_12:22,6523.53,6523.53,6523.53,6523.53,8116,242,1550,
2006-03-07_12:23,6521.19,6521.19,6521.19,6521.19,10075,295,2226,
2006-03-07_12:24,6520.85,6520.85,6520.85,6520.85,7859,219,1538,
2006-03-07_12:25,6520.70,6520.70,6520.70,6520.70,8260,279,1629,
2006-03-07_12:26,6521.20,6521.20,6521.20,6521.20,8194,303,1820,
2006-03-07_12:27,6521.17,6521.17,6521.17,6521.17,5766,195,1404,
2006-03-07_12:28,6520.36,6520.36,6520.36,6520.36,10093,262,2078,
2006-03-07_12:29,6518.43,6518.43,6518.43,6518.43,8567,232,1815,
2006-03-07_12:30,6520.07,6520.07,6520.07,6520.07,8711,227,1692,
2006-03-07_12:31,6515.41,6515.41,6515.41,6515.41,13755,405,2527,
2006-03-07_12:32,6515.90,6515.90,6515.90,6515.90,7695,210,1717,
2006-03-07_12:33,6513.85,6513.85,6513.85,6513.85,12252,339,2652,
2006-03-07_12:34,6510.18,6510.18,6510.18,6510.18,12506,372,2516,
2006-03-07_12:35,6506.89,6506.89,6506.89,6506.89,10677,330,2477,
2006-03-07_12:36,6507.34,6507.34,6507.34,6507.34,13762,435,2848,
2006-03-07_12:37,6506.95,6506.95,6506.95,6506.95,9486,260,1992,
2006-03-07_12:38,6507.52,6507.52,6507.52,6507.52,12958,458,2693,
2006-03-07_12:39,6505.06,6505.06,6505.06,6505.06,9541,315,1935,
2006-03-07_12:40,6503.89,6503.89,6503.89,6503.89,14215,470,2790,
2006-03-07_12:41,6501.32,6501.32,6501.32,6501.32,16332,515,2895,
2006-03-07_12:42,6502.53,6502.53,6502.53,6502.53,8385,259,1743,
2006-03-07_12:43,6502.22,6502.22,6502.22,6502.22,10263,303,2348,
2006-03-07_12:44,6504.02,6504.02,6504.02,6504.02,7002,227,1855,
2006-03-07_12:45,6505.00,6505.00,6505.00,6505.00,7269,245,1685,
2006-03-07_12:46,6505.76,6505.76,6505.76,6505.76,10301,303,2003,
2006-03-07_12:47,6508.86,6508.86,6508.86,6508.86,6734,199,1295,
2006-03-07_12:48,6509.66,6509.66,6509.66,6509.66,8099,232,1791,
2006-03-07_12:49,6512.14,6512.14,6512.14,6512.14,6109,177,1315,
2006-03-07_12:50,6512.90,6512.90,6512.90,6512.90,6873,203,1434,
2006-03-07_12:51,6513.65,6513.65,6513.65,6513.65,7689,228,1692,
2006-03-07_12:52,6515.01,6515.01,6515.01,6515.01,5242,170,1163,
2006-03-07_12:53,6514.32,6514.32,6514.32,6514.32,6935,216,1442,
2006-03-07_12:54,6515.74,6515.74,6515.74,6515.74,4849,151,1103,
2006-03-07_12:55,6516.15,6516.15,6516.15,6516.15,5581,139,1176,
2006-03-07_12:56,6516.45,6516.45,6516.45,6516.45,7248,209,1517,
2006-03-07_12:57,6516.76,6516.76,6516.76,6516.76,5613,164,1069,
2006-03-07_12:58,6516.80,6516.80,6516.80,6516.80,5440,173,1239,
2006-03-07_12:59,6515.15,6515.15,6515.15,6515.15,5360,144,1136,
2006-03-07_13:00,6515.19,6515.19,6515.19,6515.19,6172,185,1280,
2006-03-07_13:01,6513.76,6513.76,6513.76,6513.76,5916,196,1406,
2006-03-07_13:02,6513.98,6513.98,6513.98,6513.98,5737,147,1138,
2006-03-07_13:03,6514.07,6514.07,6514.07,6514.07,7174,224,1585,
2006-03-07_13:04,6514.19,6514.19,6514.19,6514.19,5010,186,1213,
2006-03-07_13:05,6512.76,6512.76,6512.76,6512.76,6630,195,1373,
2006-03-07_13:06,6511.97,6511.97,6511.97,6511.97,8319,310,1818,
2006-03-07_13:07,6511.13,6511.13,6511.13,6511.13,7250,281,1416,
2006-03-07_13:08,6508.62,6508.62,6508.62,6508.62,8894,305,1963,
2006-03-07_13:09,6510.09,6510.09,6510.09,6510.09,7667,289,1685,
2006-03-07_13:10,6508.70,6508.70,6508.70,6508.70,9435,317,2129,
2006-03-07_13:11,6507.65,6507.65,6507.65,6507.65,9356,332,2223,
2006-03-07_13:12,6507.22,6507.22,6507.22,6507.22,7623,247,1765,
2006-03-07_13:13,6507.67,6507.67,6507.67,6507.67,11618,424,2585,
2006-03-07_13:14,6508.31,6508.31,6508.31,6508.31,8734,249,1962,
2006-03-07_13:15,6507.13,6507.13,6507.13,6507.13,9188,257,1987,
2006-03-07_13:16,6506.76,6506.76,6506.76,6506.76,10657,345,2544,
2006-03-07_13:17,6508.49,6508.49,6508.49,6508.49,7961,303,1759,
2006-03-07_13:18,6506.32,6506.32,6506.32,6506.32,11225,399,2473,
2006-03-07_13:19,6506.08,6506.08,6506.08,6506.08,8534,265,2091,
2006-03-07_13:20,6506.76,6506.76,6506.76,6506.76,11010,331,2251,
2006-03-07_13:21,6507.47,6507.47,6507.47,6507.47,12772,391,2632,
2006-03-07_13:22,6505.78,6505.78,6505.78,6505.78,10147,316,2206,
2006-03-07_13:23,6504.59,6504.59,6504.59,6504.59,13602,440,3101,
2006-03-07_13:24,6504.12,6504.12,6504.12,6504.12,13190,470,2969,
2006-03-07_13:25,6502.22,6502.22,6502.22,6502.22,17968,515,3482,
2006-03-07_13:26,6502.28,6502.28,6502.28,6502.28,0,0,0,
2006-03-07_13:27,6502.28,6502.28,6502.28,6502.28,0,0,0,
2006-03-07_13:28,6502.28,6502.28,6502.28,6502.28,0,0,0,
2006-03-07_13:29,6502.28,6502.28,6502.28,6502.28,0,0,0,
2006-03-07_13:30,6494.15,6494.15,6494.15,6494.15,142090,4744,26688,
2006-03-08_09:01,6487.07,6487.07,6487.07,6487.07,83342,2648,15386,
2006-03-08_09:02,6499.38,6499.38,6499.38,6499.38,23039,900,4161,
2006-03-08_09:03,6515.39,6515.39,6515.39,6515.39,34025,1398,6179,
2006-03-08_09:04,6520.42,6520.42,6520.42,6520.42,25338,1135,5572,
2006-03-08_09:05,6521.27,6521.27,6521.27,6521.27,20057,910,4442,
2006-03-08_09:06,6514.69,6514.69,6514.69,6514.69,23712,1120,5438,
2006-03-08_09:07,6509.42,6509.42,6509.42,6509.42,14142,592,3540,
2006-03-08_09:08,6505.04,6505.04,6505.04,6505.04,18500,730,4304,
2006-03-08_09:09,6502.98,6502.98,6502.98,6502.98,16321,690,3506,
2006-03-08_09:10,6501.64,6501.64,6501.64,6501.64,15079,505,2927,
2006-03-08_09:11,6504.02,6504.02,6504.02,6504.02,19590,737,4072,
2006-03-08_09:12,6504.13,6504.13,6504.13,6504.13,11326,449,2753,
2006-03-08_09:13,6504.27,6504.27,6504.27,6504.27,15950,580,3588,
2006-03-08_09:14,6506.51,6506.51,6506.51,6506.51,12996,541,3005,
2006-03-08_09:15,6508.37,6508.37,6508.37,6508.37,13665,492,2898,
2006-03-08_09:16,6508.34,6508.34,6508.34,6508.34,15382,653,3803,
2006-03-08_09:17,6508.68,6508.68,6508.68,6508.68,12485,435,2716,
2006-03-08_09:18,6507.50,6507.50,6507.50,6507.50,12651,433,2988,
2006-03-08_09:19,6507.34,6507.34,6507.34,6507.34,10790,445,2667,
2006-03-08_09:20,6505.88,6505.88,6505.88,6505.88,10291,412,2330,
2006-03-08_09:21,6502.37,6502.37,6502.37,6502.37,16212,691,3457,
2006-03-08_09:22,6498.45,6498.45,6498.45,6498.45,12836,484,2617,
2006-03-08_09:23,6495.17,6495.17,6495.17,6495.17,15545,703,3713,
2006-03-08_09:24,6493.77,6493.77,6493.77,6493.77,13794,577,3113,
2006-03-08_09:25,6489.15,6489.15,6489.15,6489.15,11133,390,2709,
2006-03-08_09:26,6486.75,6486.75,6486.75,6486.75,15465,553,3589,
2006-03-08_09:27,6483.76,6483.76,6483.76,6483.76,12027,467,2573,
2006-03-08_09:28,6483.59,6483.59,6483.59,6483.59,14499,513,3246,
2006-03-08_09:29,6483.21,6483.21,6483.21,6483.21,12154,459,2674,
2006-03-08_09:30,6487.38,6487.38,6487.38,6487.38,14410,476,2551,
2006-03-08_09:31,6488.99,6488.99,6488.99,6488.99,15689,541,3223,
2006-03-08_09:32,6492.07,6492.07,6492.07,6492.07,9901,323,2173,
2006-03-08_09:33,6493.54,6493.54,6493.54,6493.54,10938,371,2524,
2006-03-08_09:34,6496.60,6496.60,6496.60,6496.60,10703,327,2428,
2006-03-08_09:35,6495.46,6495.46,6495.46,6495.46,8801,289,2083,
2006-03-08_09:36,6498.04,6498.04,6498.04,6498.04,9932,342,2370,
2006-03-08_09:37,6498.70,6498.70,6498.70,6498.70,7351,224,1705,
2006-03-08_09:38,6497.86,6497.86,6497.86,6497.86,10350,354,2331,
2006-03-08_09:39,6498.09,6498.09,6498.09,6498.09,10079,302,2005,
2006-03-08_09:40,6499.05,6499.05,6499.05,6499.05,10122,296,2016,
2006-03-08_09:41,6499.36,6499.36,6499.36,6499.36,11133,336,2613,
2006-03-08_09:42,6499.51,6499.51,6499.51,6499.51,9789,298,1935,
2006-03-08_09:43,6500.33,6500.33,6500.33,6500.33,9746,295,2373,
2006-03-08_09:44,6500.95,6500.95,6500.95,6500.95,8938,239,1914,
2006-03-08_09:45,6500.81,6500.81,6500.81,6500.81,8002,254,1875,
2006-03-08_09:46,6500.82,6500.82,6500.82,6500.82,9963,296,2392,
2006-03-08_09:47,6500.28,6500.28,6500.28,6500.28,5857,182,1526,
2006-03-08_09:48,6499.26,6499.26,6499.26,6499.26,9446,373,1913,
2006-03-08_09:49,6495.75,6495.75,6495.75,6495.75,6946,257,1622,
2006-03-08_09:50,6495.40,6495.40,6495.40,6495.40,5874,220,1402,
2006-03-08_09:51,6492.97,6492.97,6492.97,6492.97,8923,356,2050,
2006-03-08_09:52,6493.58,6493.58,6493.58,6493.58,7080,204,1460,
2006-03-08_09:53,6492.04,6492.04,6492.04,6492.04,8168,250,1774,
2006-03-08_09:54,6492.86,6492.86,6492.86,6492.86,6375,211,1356,
2006-03-08_09:55,6493.53,6493.53,6493.53,6493.53,5275,149,1160,
2006-03-08_09:56,6491.41,6491.41,6491.41,6491.41,7626,234,1601,
2006-03-08_09:57,6489.91,6489.91,6489.91,6489.91,7790,255,1503,
2006-03-08_09:58,6489.38,6489.38,6489.38,6489.38,8965,307,1692,
2006-03-08_09:59,6489.32,6489.32,6489.32,6489.32,6516,206,1333,
2006-03-08_10:00,6488.08,6488.08,6488.08,6488.08,6160,201,1269,
2006-03-08_10:01,6489.23,6489.23,6489.23,6489.23,7768,231,1662,
2006-03-08_10:02,6488.28,6488.28,6488.28,6488.28,5391,145,1134,
2006-03-08_10:03,6488.60,6488.60,6488.60,6488.60,7468,255,1579,
2006-03-08_10:04,6489.01,6489.01,6489.01,6489.01,6826,192,1496,
2006-03-08_10:05,6488.76,6488.76,6488.76,6488.76,5577,197,1253,
2006-03-08_10:06,6489.05,6489.05,6489.05,6489.05,6366,189,1466,
2006-03-08_10:07,6489.83,6489.83,6489.83,6489.83,4839,171,1131,
2006-03-08_10:08,6489.52,6489.52,6489.52,6489.52,6018,207,1378,
2006-03-08_10:09,6488.62,6488.62,6488.62,6488.62,4970,138,1068,
2006-03-08_10:10,6488.78,6488.78,6488.78,6488.78,4185,126,951,
2006-03-08_10:11,6486.43,6486.43,6486.43,6486.43,6373,178,1242,
2006-03-08_10:12,6487.16,6487.16,6487.16,6487.16,4392,145,1031,
2006-03-08_10:13,6487.13,6487.13,6487.13,6487.13,7276,244,1648,
2006-03-08_10:14,6487.70,6487.70,6487.70,6487.70,5529,190,1166,
2006-03-08_10:15,6486.24,6486.24,6486.24,6486.24,8434,292,1632,
2006-03-08_10:16,6485.07,6485.07,6485.07,6485.07,10859,349,1851,
2006-03-08_10:17,6485.46,6485.46,6485.46,6485.46,6696,206,1348,
2006-03-08_10:18,6482.46,6482.46,6482.46,6482.46,9588,305,1666,
2006-03-08_10:19,6481.46,6481.46,6481.46,6481.46,6005,180,1272,
2006-03-08_10:20,6480.14,6480.14,6480.14,6480.14,4823,146,1185,
2006-03-08_10:21,6479.97,6479.97,6479.97,6479.97,8659,299,2214,
2006-03-08_10:22,6476.99,6476.99,6476.99,6476.99,8173,237,1845,
2006-03-08_10:23,6478.16,6478.16,6478.16,6478.16,8654,259,2088,
2006-03-08_10:24,6477.23,6477.23,6477.23,6477.23,11141,349,2337,
2006-03-08_10:25,6475.04,6475.04,6475.04,6475.04,8659,263,2022,
2006-03-08_10:26,6473.93,6473.93,6473.93,6473.93,11306,439,2579,
2006-03-08_10:27,6472.23,6472.23,6472.23,6472.23,10036,452,2103,
2006-03-08_10:28,6469.24,6469.24,6469.24,6469.24,12348,545,2960,
2006-03-08_10:29,6468.91,6468.91,6468.91,6468.91,11919,417,2576,
2006-03-08_10:30,6468.07,6468.07,6468.07,6468.07,11256,364,2400,
2006-03-08_10:31,6466.50,6466.50,6466.50,6466.50,13853,434,3105,
2006-03-08_10:32,6466.07,6466.07,6466.07,6466.07,9014,259,2141,
2006-03-08_10:33,6464.41,6464.41,6464.41,6464.41,11375,352,2521,
2006-03-08_10:34,6464.32,6464.32,6464.32,6464.32,8550,254,1661,
2006-03-08_10:35,6464.26,6464.26,6464.26,6464.26,8448,244,1737,
2006-03-08_10:36,6464.59,6464.59,6464.59,6464.59,9259,306,2116,
2006-03-08_10:37,6464.53,6464.53,6464.53,6464.53,5947,171,1228,
2006-03-08_10:38,6467.05,6467.05,6467.05,6467.05,8545,256,1756,
2006-03-08_10:39,6465.99,6465.99,6465.99,6465.99,5508,221,1360,
2006-03-08_10:40,6467.48,6467.48,6467.48,6467.48,4962,151,1233,
2006-03-08_10:41,6467.15,6467.15,6467.15,6467.15,6357,244,1348,
2006-03-08_10:42,6468.27,6468.27,6468.27,6468.27,5383,134,1009,
2006-03-08_10:43,6468.94,6468.94,6468.94,6468.94,6935,258,1231,
2006-03-08_10:44,6467.14,6467.14,6467.14,6467.14,6482,198,1120,
2006-03-08_10:45,6470.44,6470.44,6470.44,6470.44,6728,156,957,
2006-03-08_10:46,6470.00,6470.00,6470.00,6470.00,6232,197,1352,
2006-03-08_10:47,6469.47,6469.47,6469.47,6469.47,4588,151,1018,
2006-03-08_10:48,6469.11,6469.11,6469.11,6469.11,5373,178,1247,
2006-03-08_10:49,6470.78,6470.78,6470.78,6470.78,5604,173,1018,
2006-03-08_10:50,6471.02,6471.02,6471.02,6471.02,4725,153,1051,
2006-03-08_10:51,6471.14,6471.14,6471.14,6471.14,5461,170,1166,
2006-03-08_10:52,6471.26,6471.26,6471.26,6471.26,4428,152,985,
2006-03-08_10:53,6471.44,6471.44,6471.44,6471.44,6242,184,1391,
2006-03-08_10:54,6470.57,6470.57,6470.57,6470.57,6092,192,1087,
2006-03-08_10:55,6469.31,6469.31,6469.31,6469.31,5965,183,1252,
2006-03-08_10:56,6467.35,6467.35,6467.35,6467.35,7845,278,1621,
2006-03-08_10:57,6465.52,6465.52,6465.52,6465.52,5353,159,1329,
2006-03-08_10:58,6461.35,6461.35,6461.35,6461.35,12684,447,2785,
2006-03-08_10:59,6458.77,6458.77,6458.77,6458.77,11895,514,2577,
2006-03-08_11:00,6457.66,6457.66,6457.66,6457.66,9658,347,2040,
2006-03-08_11:01,6453.54,6453.54,6453.54,6453.54,12846,530,2579,
2006-03-08_11:02,6452.87,6452.87,6452.87,6452.87,8855,408,1869,
2006-03-08_11:03,6452.01,6452.01,6452.01,6452.01,10394,403,2331,
2006-03-08_11:04,6451.67,6451.67,6451.67,6451.67,8982,312,1940,
2006-03-08_11:05,6450.37,6450.37,6450.37,6450.37,8420,295,1796,
2006-03-08_11:06,6450.36,6450.36,6450.36,6450.36,8577,286,1860,
2006-03-08_11:07,6452.11,6452.11,6452.11,6452.11,5511,178,1176,
2006-03-08_11:08,6452.02,6452.02,6452.02,6452.02,9010,281,1808,
2006-03-08_11:09,6451.93,6451.93,6451.93,6451.93,6009,156,1211,
2006-03-08_11:10,6452.89,6452.89,6452.89,6452.89,5062,163,1120,
2006-03-08_11:11,6453.79,6453.79,6453.79,6453.79,8837,250,1597,
2006-03-08_11:12,6455.07,6455.07,6455.07,6455.07,5743,168,1184,
2006-03-08_11:13,6455.88,6455.88,6455.88,6455.88,6014,207,1384,
2006-03-08_11:14,6455.97,6455.97,6455.97,6455.97,6124,197,1312,
2006-03-08_11:15,6456.46,6456.46,6456.46,6456.46,5724,152,1115,
2006-03-08_11:16,6457.47,6457.47,6457.47,6457.47,6865,202,1293,
2006-03-08_11:17,6459.59,6459.59,6459.59,6459.59,5914,189,1055,
2006-03-08_11:18,6458.72,6458.72,6458.72,6458.72,5397,175,1221,
2006-03-08_11:19,6458.40,6458.40,6458.40,6458.40,3695,134,1010,
2006-03-08_11:20,6457.78,6457.78,6457.78,6457.78,4798,144,1069,
2006-03-08_11:21,6457.86,6457.86,6457.86,6457.86,5743,214,1275,
2006-03-08_11:22,6459.88,6459.88,6459.88,6459.88,6227,190,1030,
2006-03-08_11:23,6460.61,6460.61,6460.61,6460.61,7635,226,1326,
2006-03-08_11:24,6461.06,6461.06,6461.06,6461.06,4945,147,1143,
2006-03-08_11:25,6461.52,6461.52,6461.52,6461.52,5213,136,1094,
2006-03-08_11:26,6461.46,6461.46,6461.46,6461.46,6859,224,1367,
2006-03-08_11:27,6461.04,6461.04,6461.04,6461.04,5181,150,1085,
2006-03-08_11:28,6461.50,6461.50,6461.50,6461.50,7935,215,1580,
2006-03-08_11:29,6461.65,6461.65,6461.65,6461.65,7247,170,1094,
2006-03-08_11:30,6462.62,6462.62,6462.62,6462.62,8772,180,1033,
2006-03-08_11:31,6459.88,6459.88,6459.88,6459.88,16065,432,1517,
2006-03-08_11:32,6463.40,6463.40,6463.40,6463.40,8152,204,1081,
2006-03-08_11:33,6461.85,6461.85,6461.85,6461.85,6491,186,1387,
2006-03-08_11:34,6461.51,6461.51,6461.51,6461.51,5388,146,970,
2006-03-08_11:35,6460.54,6460.54,6460.54,6460.54,5235,121,969,
2006-03-08_11:36,6460.58,6460.58,6460.58,6460.58,5673,216,1224,
2006-03-08_11:37,6458.70,6458.70,6458.70,6458.70,3753,201,842,
2006-03-08_11:38,6459.57,6459.57,6459.57,6459.57,6227,192,1313,
2006-03-08_11:39,6457.77,6457.77,6457.77,6457.77,4711,167,915,
2006-03-08_11:40,6454.78,6454.78,6454.78,6454.78,5144,196,1299,
2006-03-08_11:41,6455.31,6455.31,6455.31,6455.31,5957,211,1445,
2006-03-08_11:42,6454.83,6454.83,6454.83,6454.83,5414,174,1238,
2006-03-08_11:43,6454.61,6454.61,6454.61,6454.61,7361,240,1480,
2006-03-08_11:44,6452.20,6452.20,6452.20,6452.20,5240,171,1229,
2006-03-08_11:45,6451.43,6451.43,6451.43,6451.43,5604,197,1267,
2006-03-08_11:46,6453.48,6453.48,6453.48,6453.48,7170,231,1482,
2006-03-08_11:47,6451.35,6451.35,6451.35,6451.35,7401,204,1377,
2006-03-08_11:48,6449.54,6449.54,6449.54,6449.54,9176,254,1994,
2006-03-08_11:49,6445.81,6445.81,6445.81,6445.81,10421,411,2219,
2006-03-08_11:50,6442.53,6442.53,6442.53,6442.53,13018,478,2457,
2006-03-08_11:51,6439.92,6439.92,6439.92,6439.92,14706,530,3145,
2006-03-08_11:52,6438.72,6438.72,6438.72,6438.72,11089,492,2343,
2006-03-08_11:53,6436.59,6436.59,6436.59,6436.59,16633,542,3278,
2006-03-08_11:54,6436.14,6436.14,6436.14,6436.14,9624,320,2124,
2006-03-08_11:55,6438.10,6438.10,6438.10,6438.10,7949,240,1567,
2006-03-08_11:56,6438.88,6438.88,6438.88,6438.88,9165,287,2020,
2006-03-08_11:57,6437.40,6437.40,6437.40,6437.40,7234,205,1334,
2006-03-08_11:58,6440.58,6440.58,6440.58,6440.58,7363,230,1618,
2006-03-08_11:59,6441.32,6441.32,6441.32,6441.32,5847,193,1246,
2006-03-08_12:00,6441.35,6441.35,6441.35,6441.35,5532,164,1146,
2006-03-08_12:01,6443.19,6443.19,6443.19,6443.19,6213,200,1457,
2006-03-08_12:02,6443.50,6443.50,6443.50,6443.50,5081,147,991,
2006-03-08_12:03,6443.39,6443.39,6443.39,6443.39,6446,190,1181,
2006-03-08_12:04,6444.39,6444.39,6444.39,6444.39,5141,162,880,
2006-03-08_12:05,6444.01,6444.01,6444.01,6444.01,5329,178,1138,
2006-03-08_12:06,6443.57,6443.57,6443.57,6443.57,4752,182,1206,
2006-03-08_12:07,6443.12,6443.12,6443.12,6443.12,5668,153,850,
2006-03-08_12:08,6441.14,6441.14,6441.14,6441.14,6484,165,1084,
2006-03-08_12:09,6439.61,6439.61,6439.61,6439.61,5959,165,1161,
2006-03-08_12:10,6441.45,6441.45,6441.45,6441.45,6032,181,1157,
2006-03-08_12:11,6441.14,6441.14,6441.14,6441.14,6335,201,1324,
2006-03-08_12:12,6441.38,6441.38,6441.38,6441.38,7330,202,1214,
2006-03-08_12:13,6438.44,6438.44,6438.44,6438.44,6799,228,1696,
2006-03-08_12:14,6439.80,6439.80,6439.80,6439.80,6102,197,1267,
2006-03-08_12:15,6439.16,6439.16,6439.16,6439.16,5611,170,1234,
2006-03-08_12:16,6438.34,6438.34,6438.34,6438.34,7677,253,1790,
2006-03-08_12:17,6439.64,6439.64,6439.64,6439.64,6964,219,1221,
2006-03-08_12:18,6441.43,6441.43,6441.43,6441.43,8586,290,1566,
2006-03-08_12:19,6437.04,6437.04,6437.04,6437.04,6927,210,1331,
2006-03-08_12:20,6439.80,6439.80,6439.80,6439.80,6118,209,1427,
2006-03-08_12:21,6438.58,6438.58,6438.58,6438.58,6749,194,1334,
2006-03-08_12:22,6440.67,6440.67,6440.67,6440.67,4454,129,1021,
2006-03-08_12:23,6441.05,6441.05,6441.05,6441.05,5603,206,1336,
2006-03-08_12:24,6441.16,6441.16,6441.16,6441.16,5792,192,1180,
2006-03-08_12:25,6441.95,6441.95,6441.95,6441.95,6070,195,1352,
2006-03-08_12:26,6440.89,6440.89,6440.89,6440.89,6048,219,1460,
2006-03-08_12:27,6440.68,6440.68,6440.68,6440.68,6775,249,1267,
2006-03-08_12:28,6442.66,6442.66,6442.66,6442.66,7765,263,1673,
2006-03-08_12:29,6442.98,6442.98,6442.98,6442.98,8771,306,1300,
2006-03-08_12:30,6445.94,6445.94,6445.94,6445.94,6586,217,1305,
2006-03-08_12:31,6446.88,6446.88,6446.88,6446.88,7074,268,1504,
2006-03-08_12:32,6448.04,6448.04,6448.04,6448.04,7397,238,1284,
2006-03-08_12:33,6449.51,6449.51,6449.51,6449.51,9390,354,1926,
2006-03-08_12:34,6451.34,6451.34,6451.34,6451.34,7371,280,1626,
2006-03-08_12:35,6451.59,6451.59,6451.59,6451.59,8823,312,1837,
2006-03-08_12:36,6455.47,6455.47,6455.47,6455.47,9820,400,2144,
2006-03-08_12:37,6455.80,6455.80,6455.80,6455.80,6498,283,1649,
2006-03-08_12:38,6459.36,6459.36,6459.36,6459.36,11955,443,2373,
2006-03-08_12:39,6459.81,6459.81,6459.81,6459.81,8688,360,1979,
2006-03-08_12:40,6460.57,6460.57,6460.57,6460.57,10769,346,2366,
2006-03-08_12:41,6462.42,6462.42,6462.42,6462.42,9963,374,2189,
2006-03-08_12:42,6461.75,6461.75,6461.75,6461.75,8953,287,1930,
2006-03-08_12:43,6461.84,6461.84,6461.84,6461.84,9092,364,2145,
2006-03-08_12:44,6459.62,6459.62,6459.62,6459.62,7833,279,1700,
2006-03-08_12:45,6460.03,6460.03,6460.03,6460.03,7156,225,1578,
2006-03-08_12:46,6460.07,6460.07,6460.07,6460.07,7530,254,1775,
2006-03-08_12:47,6459.36,6459.36,6459.36,6459.36,6838,172,1321,
2006-03-08_12:48,6458.01,6458.01,6458.01,6458.01,7781,225,1709,
2006-03-08_12:49,6455.56,6455.56,6455.56,6455.56,5740,185,1327,
2006-03-08_12:50,6455.90,6455.90,6455.90,6455.90,6360,207,1409,
2006-03-08_12:51,6455.86,6455.86,6455.86,6455.86,7891,244,1477,
2006-03-08_12:52,6454.72,6454.72,6454.72,6454.72,6161,188,1218,
2006-03-08_12:53,6456.64,6456.64,6456.64,6456.64,7139,210,1586,
2006-03-08_12:54,6454.45,6454.45,6454.45,6454.45,5081,177,1118,
2006-03-08_12:55,6456.71,6456.71,6456.71,6456.71,6277,195,1226,
2006-03-08_12:56,6455.21,6455.21,6455.21,6455.21,7908,242,1424,
2006-03-08_12:57,6455.75,6455.75,6455.75,6455.75,6775,170,1108,
2006-03-08_12:58,6456.78,6456.78,6456.78,6456.78,8463,283,1846,
2006-03-08_12:59,6456.51,6456.51,6456.51,6456.51,6048,188,1230,
2006-03-08_13:00,6459.70,6459.70,6459.70,6459.70,6768,294,1480,
2006-03-08_13:01,6459.06,6459.06,6459.06,6459.06,7909,335,1873,
2006-03-08_13:02,6460.04,6460.04,6460.04,6460.04,7034,225,1414,
2006-03-08_13:03,6461.22,6461.22,6461.22,6461.22,11189,402,2348,
2006-03-08_13:04,6461.14,6461.14,6461.14,6461.14,7960,299,1568,
2006-03-08_13:05,6462.14,6462.14,6462.14,6462.14,8443,299,1890,
2006-03-08_13:06,6462.49,6462.49,6462.49,6462.49,7765,338,1877,
2006-03-08_13:07,6463.30,6463.30,6463.30,6463.30,7118,211,1464,
2006-03-08_13:08,6463.74,6463.74,6463.74,6463.74,9125,342,2102,
2006-03-08_13:09,6465.32,6465.32,6465.32,6465.32,7892,302,1776,
2006-03-08_13:10,6470.33,6470.33,6470.33,6470.33,11683,505,2530,
2006-03-08_13:11,6471.60,6471.60,6471.60,6471.60,15697,747,3289,
2006-03-08_13:12,6473.93,6473.93,6473.93,6473.93,12778,498,2823,
2006-03-08_13:13,6480.27,6480.27,6480.27,6480.27,18682,648,3950,
2006-03-08_13:14,6478.63,6478.63,6478.63,6478.63,13726,490,3122,
2006-03-08_13:15,6480.41,6480.41,6480.41,6480.41,14520,429,2895,
2006-03-08_13:16,6478.78,6478.78,6478.78,6478.78,15076,503,3558,
2006-03-08_13:17,6479.11,6479.11,6479.11,6479.11,11426,310,2451,
2006-03-08_13:18,6478.73,6478.73,6478.73,6478.73,15476,483,3431,
2006-03-08_13:19,6476.59,6476.59,6476.59,6476.59,12292,350,2643,
2006-03-08_13:20,6477.28,6477.28,6477.28,6477.28,11268,297,2457,
2006-03-08_13:21,6473.09,6473.09,6473.09,6473.09,16006,509,3333,
2006-03-08_13:22,6474.22,6474.22,6474.22,6474.22,12979,366,2489,
2006-03-08_13:23,6471.62,6471.62,6471.62,6471.62,16822,513,3536,
2006-03-08_13:24,6473.07,6473.07,6473.07,6473.07,14241,431,3067,
2006-03-08_13:25,6470.98,6470.98,6470.98,6470.98,15812,492,3488,
2006-03-08_13:26,6470.98,6470.98,6470.98,6470.98,0,0,0,
2006-03-08_13:27,6470.98,6470.98,6470.98,6470.98,0,0,0,
2006-03-08_13:28,6470.98,6470.98,6470.98,6470.98,0,0,0,
2006-03-08_13:29,6470.98,6470.98,6470.98,6470.98,0,0,0,
2006-03-08_13:30,6459.57,6459.57,6459.57,6459.57,233471,7045,27103,
2006-03-09_09:01,6476.96,6476.96,6476.96,6476.96,69698,2504,15377,
2006-03-09_09:02,6483.32,6483.32,6483.32,6483.32,17029,622,4047,
2006-03-09_09:03,6482.24,6482.24,6482.24,6482.24,21236,717,4765,
2006-03-09_09:04,6479.31,6479.31,6479.31,6479.31,19967,693,4600,
2006-03-09_09:05,6476.62,6476.62,6476.62,6476.62,15516,524,3734,
2006-03-09_09:06,6473.34,6473.34,6473.34,6473.34,18307,657,4263,
2006-03-09_09:07,6471.37,6471.37,6471.37,6471.37,14552,519,3604,
2006-03-09_09:08,6467.13,6467.13,6467.13,6467.13,15494,511,3858,
2006-03-09_09:09,6465.29,6465.29,6465.29,6465.29,14483,514,3541,
2006-03-09_09:10,6465.23,6465.23,6465.23,6465.23,13104,410,2897,
2006-03-09_09:11,6468.40,6468.40,6468.40,6468.40,16875,564,3961,
2006-03-09_09:12,6473.35,6473.35,6473.35,6473.35,13051,414,2962,
2006-03-09_09:13,6475.88,6475.88,6475.88,6475.88,14219,502,3548,
2006-03-09_09:14,6475.63,6475.63,6475.63,6475.63,15550,596,3630,
2006-03-09_09:15,6479.12,6479.12,6479.12,6479.12,10256,372,2780,
2006-03-09_09:16,6480.37,6480.37,6480.37,6480.37,13894,632,3367,
2006-03-09_09:17,6480.35,6480.35,6480.35,6480.35,10633,398,2500,
2006-03-09_09:18,6483.58,6483.58,6483.58,6483.58,12351,428,3056,
2006-03-09_09:19,6484.36,6484.36,6484.36,6484.36,13303,438,3034,
2006-03-09_09:20,6483.77,6483.77,6483.77,6483.77,11045,318,2659,
2006-03-09_09:21,6484.04,6484.04,6484.04,6484.04,15063,463,3518,
2006-03-09_09:22,6485.00,6485.00,6485.00,6485.00,11029,297,2515,
2006-03-09_09:23,6485.11,6485.11,6485.11,6485.11,13216,342,2832,
2006-03-09_09:24,6485.78,6485.78,6485.78,6485.78,11026,290,2390,
2006-03-09_09:25,6487.33,6487.33,6487.33,6487.33,9573,262,2140,
2006-03-09_09:26,6486.26,6486.26,6486.26,6486.26,11339,360,2585,
2006-03-09_09:27,6486.37,6486.37,6486.37,6486.37,9346,258,2007,
2006-03-09_09:28,6485.97,6485.97,6485.97,6485.97,11297,301,2368,
2006-03-09_09:29,6483.84,6483.84,6483.84,6483.84,8570,222,2065,
2006-03-09_09:30,6483.45,6483.45,6483.45,6483.45,7633,196,1797,
2006-03-09_09:31,6480.78,6480.78,6480.78,6480.78,11464,316,2559,
2006-03-09_09:32,6479.93,6479.93,6479.93,6479.93,7801,219,1740,
2006-03-09_09:33,6482.23,6482.23,6482.23,6482.23,9537,277,2350,
2006-03-09_09:34,6480.75,6480.75,6480.75,6480.75,8696,226,1948,
2006-03-09_09:35,6483.26,6483.26,6483.26,6483.26,8257,218,1669,
2006-03-09_09:36,6486.31,6486.31,6486.31,6486.31,12493,407,2814,
2006-03-09_09:37,6487.16,6487.16,6487.16,6487.16,9646,305,2004,
2006-03-09_09:38,6489.21,6489.21,6489.21,6489.21,14446,528,3109,
2006-03-09_09:39,6493.29,6493.29,6493.29,6493.29,13524,450,2925,
2006-03-09_09:40,6496.58,6496.58,6496.58,6496.58,11437,367,2520,
2006-03-09_09:41,6498.74,6498.74,6498.74,6498.74,16750,496,3506,
2006-03-09_09:42,6498.90,6498.90,6498.90,6498.90,11494,362,2457,
2006-03-09_09:43,6500.17,6500.17,6500.17,6500.17,11465,348,2592,
2006-03-09_09:44,6500.41,6500.41,6500.41,6500.41,9098,279,2171,
2006-03-09_09:45,6499.10,6499.10,6499.10,6499.10,8152,273,1955,
2006-03-09_09:46,6499.53,6499.53,6499.53,6499.53,9905,316,2318,
2006-03-09_09:47,6500.50,6500.50,6500.50,6500.50,7943,274,1778,
2006-03-09_09:48,6500.58,6500.58,6500.58,6500.58,8933,297,2195,
2006-03-09_09:49,6502.42,6502.42,6502.42,6502.42,8101,277,2056,
2006-03-09_09:50,6501.39,6501.39,6501.39,6501.39,7767,235,1725,
2006-03-09_09:51,6500.49,6500.49,6500.49,6500.49,9336,376,2292,
2006-03-09_09:52,6502.19,6502.19,6502.19,6502.19,6886,231,1668,
2006-03-09_09:53,6502.47,6502.47,6502.47,6502.47,10356,319,2306,
2006-03-09_09:54,6503.68,6503.68,6503.68,6503.68,10008,256,1735,
2006-03-09_09:55,6505.56,6505.56,6505.56,6505.56,9638,277,1664,
2006-03-09_09:56,6505.02,6505.02,6505.02,6505.02,10320,324,2218,
2006-03-09_09:57,6504.74,6504.74,6504.74,6504.74,6892,216,1493,
2006-03-09_09:58,6503.48,6503.48,6503.48,6503.48,7818,265,1880,
2006-03-09_09:59,6504.11,6504.11,6504.11,6504.11,8510,276,1834,
2006-03-09_10:00,6501.41,6501.41,6501.41,6501.41,7205,275,1713,
2006-03-09_10:01,6503.40,6503.40,6503.40,6503.40,8534,319,2181,
2006-03-09_10:02,6504.03,6504.03,6504.03,6504.03,7728,184,1475,
2006-03-09_10:03,6502.21,6502.21,6502.21,6502.21,8219,239,1815,
2006-03-09_10:04,6501.69,6501.69,6501.69,6501.69,7771,215,1634,
2006-03-09_10:05,6500.37,6500.37,6500.37,6500.37,6988,201,1418,
2006-03-09_10:06,6500.16,6500.16,6500.16,6500.16,8049,226,1936,
2006-03-09_10:07,6499.46,6499.46,6499.46,6499.46,6876,170,1464,
2006-03-09_10:08,6498.80,6498.80,6498.80,6498.80,7259,184,1572,
2006-03-09_10:09,6496.63,6496.63,6496.63,6496.63,6451,160,1454,
2006-03-09_10:10,6497.96,6497.96,6497.96,6497.96,5378,151,1213,
2006-03-09_10:11,6495.03,6495.03,6495.03,6495.03,8382,224,1844,
2006-03-09_10:12,6495.05,6495.05,6495.05,6495.05,6152,199,1351,
2006-03-09_10:13,6494.04,6494.04,6494.04,6494.04,7481,236,1715,
2006-03-09_10:14,6494.16,6494.16,6494.16,6494.16,6199,173,1394,
2006-03-09_10:15,6495.08,6495.08,6495.08,6495.08,5077,131,1175,
2006-03-09_10:16,6495.92,6495.92,6495.92,6495.92,6925,194,1533,
2006-03-09_10:17,6492.73,6492.73,6492.73,6492.73,5381,143,1126,
2006-03-09_10:18,6494.11,6494.11,6494.11,6494.11,6595,174,1509,
2006-03-09_10:19,6494.64,6494.64,6494.64,6494.64,5788,127,1138,
2006-03-09_10:20,6495.32,6495.32,6495.32,6495.32,4533,110,1010,
2006-03-09_10:21,6495.60,6495.60,6495.60,6495.60,5918,141,1162,
2006-03-09_10:22,6496.42,6496.42,6496.42,6496.42,4775,116,823,
2006-03-09_10:23,6496.00,6496.00,6496.00,6496.00,5881,153,1169,
2006-03-09_10:24,6494.83,6494.83,6494.83,6494.83,4086,100,814,
2006-03-09_10:25,6495.96,6495.96,6495.96,6495.96,4002,111,863,
2006-03-09_10:26,6493.03,6493.03,6493.03,6493.03,5938,167,1188,
2006-03-09_10:27,6493.10,6493.10,6493.10,6493.10,4804,112,920,
2006-03-09_10:28,6493.90,6493.90,6493.90,6493.90,6198,173,1287,
2006-03-09_10:29,6490.39,6490.39,6490.39,6490.39,5412,162,1127,
2006-03-09_10:30,6492.85,6492.85,6492.85,6492.85,5130,181,1047,
2006-03-09_10:31,6491.69,6491.69,6491.69,6491.69,6501,221,1610,
2006-03-09_10:32,6491.68,6491.68,6491.68,6491.68,4869,141,957,
2006-03-09_10:33,6491.14,6491.14,6491.14,6491.14,7115,237,1649,
2006-03-09_10:34,6490.69,6490.69,6490.69,6490.69,5013,166,1096,
2006-03-09_10:35,6489.16,6489.16,6489.16,6489.16,6104,169,1295,
2006-03-09_10:36,6490.68,6490.68,6490.68,6490.68,8089,264,1769,
2006-03-09_10:37,6489.33,6489.33,6489.33,6489.33,6539,184,1334,
2006-03-09_10:38,6489.28,6489.28,6489.28,6489.28,6294,168,1399,
2006-03-09_10:39,6489.14,6489.14,6489.14,6489.14,6106,165,1131,
2006-03-09_10:40,6487.88,6487.88,6487.88,6487.88,6700,181,1320,
2006-03-09_10:41,6486.77,6486.77,6486.77,6486.77,5816,208,1324,
2006-03-09_10:42,6485.74,6485.74,6485.74,6485.74,5071,167,1135,
2006-03-09_10:43,6485.98,6485.98,6485.98,6485.98,7930,228,1596,
2006-03-09_10:44,6484.77,6484.77,6484.77,6484.77,5206,176,1143,
2006-03-09_10:45,6486.44,6486.44,6486.44,6486.44,5250,158,1153,
2006-03-09_10:46,6484.53,6484.53,6484.53,6484.53,7527,252,1535,
2006-03-09_10:47,6484.30,6484.30,6484.30,6484.30,5717,150,1045,
2006-03-09_10:48,6484.48,6484.48,6484.48,6484.48,5700,201,1333,
2006-03-09_10:49,6485.98,6485.98,6485.98,6485.98,4936,147,1068,
2006-03-09_10:50,6486.28,6486.28,6486.28,6486.28,5145,167,1101,
2006-03-09_10:51,6486.39,6486.39,6486.39,6486.39,5382,168,1111,
2006-03-09_10:52,6486.35,6486.35,6486.35,6486.35,4463,117,864,
2006-03-09_10:53,6485.65,6485.65,6485.65,6485.65,5743,144,1027,
2006-03-09_10:54,6484.46,6484.46,6484.46,6484.46,5419,138,920,
2006-03-09_10:55,6486.20,6486.20,6486.20,6486.20,5705,152,900,
2006-03-09_10:56,6484.10,6484.10,6484.10,6484.10,4627,128,999,
2006-03-09_10:57,6484.88,6484.88,6484.88,6484.88,4552,112,850,
2006-03-09_10:58,6483.48,6483.48,6483.48,6483.48,5251,158,1052,
2006-03-09_10:59,6482.84,6482.84,6482.84,6482.84,3426,99,810,
2006-03-09_11:00,6485.00,6485.00,6485.00,6485.00,4876,132,958,
2006-03-09_11:01,6484.15,6484.15,6484.15,6484.15,4917,119,905,
2006-03-09_11:02,6483.54,6483.54,6483.54,6483.54,4418,131,775,
2006-03-09_11:03,6484.27,6484.27,6484.27,6484.27,5737,160,1052,
2006-03-09_11:04,6485.06,6485.06,6485.06,6485.06,4629,133,898,
2006-03-09_11:05,6482.93,6482.93,6482.93,6482.93,3674,101,799,
2006-03-09_11:06,6485.22,6485.22,6485.22,6485.22,5432,146,1193,
2006-03-09_11:07,6484.49,6484.49,6484.49,6484.49,2925,75,744,
2006-03-09_11:08,6485.54,6485.54,6485.54,6485.54,5179,131,1160,
2006-03-09_11:09,6486.04,6486.04,6486.04,6486.04,4493,124,913,
2006-03-09_11:10,6487.76,6487.76,6487.76,6487.76,4757,118,873,
2006-03-09_11:11,6485.85,6485.85,6485.85,6485.85,5618,156,1309,
2006-03-09_11:12,6487.52,6487.52,6487.52,6487.52,3520,102,886,
2006-03-09_11:13,6488.70,6488.70,6488.70,6488.70,5214,150,1120,
2006-03-09_11:14,6486.38,6486.38,6486.38,6486.38,5718,166,1197,
2006-03-09_11:15,6487.96,6487.96,6487.96,6487.96,4526,159,1021,
2006-03-09_11:16,6488.53,6488.53,6488.53,6488.53,6568,192,1402,
2006-03-09_11:17,6489.08,6489.08,6489.08,6489.08,4244,120,889,
2006-03-09_11:18,6488.01,6488.01,6488.01,6488.01,6619,210,1378,
2006-03-09_11:19,6488.28,6488.28,6488.28,6488.28,5548,130,1175,
2006-03-09_11:20,6488.33,6488.33,6488.33,6488.33,6067,171,1517,
2006-03-09_11:21,6489.06,6489.06,6489.06,6489.06,5990,181,1497,
2006-03-09_11:22,6488.28,6488.28,6488.28,6488.28,4695,122,1062,
2006-03-09_11:23,6489.31,6489.31,6489.31,6489.31,6819,182,1426,
2006-03-09_11:24,6488.93,6488.93,6488.93,6488.93,4329,122,907,
2006-03-09_11:25,6488.70,6488.70,6488.70,6488.70,4943,112,943,
2006-03-09_11:26,6489.24,6489.24,6489.24,6489.24,8363,203,1362,
2006-03-09_11:27,6488.75,6488.75,6488.75,6488.75,5019,127,974,
2006-03-09_11:28,6486.84,6486.84,6486.84,6486.84,7785,206,1408,
2006-03-09_11:29,6486.79,6486.79,6486.79,6486.79,4820,134,1054,
2006-03-09_11:30,6486.97,6486.97,6486.97,6486.97,4832,155,1130,
2006-03-09_11:31,6486.40,6486.40,6486.40,6486.40,7133,198,1418,
2006-03-09_11:32,6485.97,6485.97,6485.97,6485.97,5441,137,989,
2006-03-09_11:33,6483.91,6483.91,6483.91,6483.91,7998,223,1492,
2006-03-09_11:34,6482.91,6482.91,6482.91,6482.91,4997,133,1009,
2006-03-09_11:35,6483.48,6483.48,6483.48,6483.48,6282,188,1289,
2006-03-09_11:36,6481.45,6481.45,6481.45,6481.45,7395,276,1750,
2006-03-09_11:37,6479.76,6479.76,6479.76,6479.76,5214,188,1174,
2006-03-09_11:38,6480.10,6480.10,6480.10,6480.10,9005,317,1696,
2006-03-09_11:39,6480.95,6480.95,6480.95,6480.95,6003,173,1188,
2006-03-09_11:40,6480.74,6480.74,6480.74,6480.74,5529,150,1140,
2006-03-09_11:41,6478.76,6478.76,6478.76,6478.76,8602,237,1470,
2006-03-09_11:42,6479.35,6479.35,6479.35,6479.35,4816,140,1061,
2006-03-09_11:43,6479.20,6479.20,6479.20,6479.20,6580,195,1446,
2006-03-09_11:44,6478.13,6478.13,6478.13,6478.13,5151,138,1014,
2006-03-09_11:45,6478.80,6478.80,6478.80,6478.80,5911,172,998,
2006-03-09_11:46,6478.30,6478.30,6478.30,6478.30,6254,226,1313,
2006-03-09_11:47,6477.80,6477.80,6477.80,6477.80,5972,239,1148,
2006-03-09_11:48,6477.50,6477.50,6477.50,6477.50,8971,339,1689,
2006-03-09_11:49,6476.16,6476.16,6476.16,6476.16,4674,165,1051,
2006-03-09_11:50,6476.06,6476.06,6476.06,6476.06,5527,154,1131,
2006-03-09_11:51,6475.55,6475.55,6475.55,6475.55,5595,204,1335,
2006-03-09_11:52,6475.43,6475.43,6475.43,6475.43,5214,185,1055,
2006-03-09_11:53,6475.06,6475.06,6475.06,6475.06,5538,167,1308,
2006-03-09_11:54,6475.50,6475.50,6475.50,6475.50,4667,135,830,
2006-03-09_11:55,6476.08,6476.08,6476.08,6476.08,3569,110,790,
2006-03-09_11:56,6475.30,6475.30,6475.30,6475.30,4886,190,1131,
2006-03-09_11:57,6474.05,6474.05,6474.05,6474.05,4111,93,754,
2006-03-09_11:58,6474.31,6474.31,6474.31,6474.31,6525,180,1127,
2006-03-09_11:59,6475.55,6475.55,6475.55,6475.55,3574,98,826,
2006-03-09_12:00,6475.77,6475.77,6475.77,6475.77,4601,136,948,
2006-03-09_12:01,6476.58,6476.58,6476.58,6476.58,6002,141,1144,
2006-03-09_12:02,6476.96,6476.96,6476.96,6476.96,4597,109,861,
2006-03-09_12:03,6478.23,6478.23,6478.23,6478.23,5801,163,1261,
2006-03-09_12:04,6478.24,6478.24,6478.24,6478.24,4592,152,861,
2006-03-09_12:05,6479.12,6479.12,6479.12,6479.12,4046,129,919,
2006-03-09_12:06,6478.93,6478.93,6478.93,6478.93,4904,130,952,
2006-03-09_12:07,6478.59,6478.59,6478.59,6478.59,2890,102,614,
2006-03-09_12:08,6479.80,6479.80,6479.80,6479.80,6527,178,1279,
2006-03-09_12:09,6478.90,6478.90,6478.90,6478.90,5546,195,1169,
2006-03-09_12:10,6478.23,6478.23,6478.23,6478.23,4167,159,988,
2006-03-09_12:11,6477.19,6477.19,6477.19,6477.19,4702,165,1109,
2006-03-09_12:12,6477.88,6477.88,6477.88,6477.88,4243,117,762,
2006-03-09_12:13,6477.26,6477.26,6477.26,6477.26,7443,214,1375,
2006-03-09_12:14,6477.54,6477.54,6477.54,6477.54,4766,159,984,
2006-03-09_12:15,6476.59,6476.59,6476.59,6476.59,8454,246,1133,
2006-03-09_12:16,6477.39,6477.39,6477.39,6477.39,6881,188,1159,
2006-03-09_12:17,6477.55,6477.55,6477.55,6477.55,5140,115,864,
2006-03-09_12:18,6477.89,6477.89,6477.89,6477.89,6731,186,1179,
2006-03-09_12:19,6478.43,6478.43,6478.43,6478.43,6064,174,903,
2006-03-09_12:20,6478.26,6478.26,6478.26,6478.26,4977,147,939,
2006-03-09_12:21,6479.56,6479.56,6479.56,6479.56,5864,201,1260,
2006-03-09_12:22,6481.62,6481.62,6481.62,6481.62,5211,159,1085,
2006-03-09_12:23,6477.97,6477.97,6477.97,6477.97,6698,213,1254,
2006-03-09_12:24,6479.78,6479.78,6479.78,6479.78,5023,119,886,
2006-03-09_12:25,6479.23,6479.23,6479.23,6479.23,4249,108,953,
2006-03-09_12:26,6477.42,6477.42,6477.42,6477.42,4787,179,1146,
2006-03-09_12:27,6480.14,6480.14,6480.14,6480.14,3719,102,774,
2006-03-09_12:28,6477.85,6477.85,6477.85,6477.85,6898,185,1196,
2006-03-09_12:29,6478.77,6478.77,6478.77,6478.77,5324,122,945,
2006-03-09_12:30,6477.51,6477.51,6477.51,6477.51,5080,127,968,
2006-03-09_12:31,6479.69,6479.69,6479.69,6479.69,6196,150,1302,
2006-03-09_12:32,6480.20,6480.20,6480.20,6480.20,5174,148,996,
2006-03-09_12:33,6479.83,6479.83,6479.83,6479.83,7704,172,1229,
2006-03-09_12:34,6479.21,6479.21,6479.21,6479.21,5060,129,1006,
2006-03-09_12:35,6479.23,6479.23,6479.23,6479.23,4347,104,953,
2006-03-09_12:36,6481.08,6481.08,6481.08,6481.08,6762,225,1278,
2006-03-09_12:37,6481.44,6481.44,6481.44,6481.44,5313,225,1220,
2006-03-09_12:38,6485.54,6485.54,6485.54,6485.54,7388,230,1574,
2006-03-09_12:39,6483.96,6483.96,6483.96,6483.96,5563,223,1091,
2006-03-09_12:40,6486.70,6486.70,6486.70,6486.70,7159,230,1387,
2006-03-09_12:41,6486.79,6486.79,6486.79,6486.79,8128,267,1606,
2006-03-09_12:42,6488.17,6488.17,6488.17,6488.17,7166,215,1249,
2006-03-09_12:43,6486.41,6486.41,6486.41,6486.41,11189,341,1977,
2006-03-09_12:44,6488.21,6488.21,6488.21,6488.21,7894,240,1590,
2006-03-09_12:45,6487.12,6487.12,6487.12,6487.12,6860,179,1446,
2006-03-09_12:46,6486.32,6486.32,6486.32,6486.32,6207,211,1361,
2006-03-09_12:47,6486.46,6486.46,6486.46,6486.46,5200,151,1053,
2006-03-09_12:48,6486.29,6486.29,6486.29,6486.29,6253,182,1240,
2006-03-09_12:49,6486.16,6486.16,6486.16,6486.16,4435,115,915,
2006-03-09_12:50,6485.61,6485.61,6485.61,6485.61,5243,150,1068,
2006-03-09_12:51,6488.76,6488.76,6488.76,6488.76,6655,192,1314,
2006-03-09_12:52,6489.45,6489.45,6489.45,6489.45,4977,154,1003,
2006-03-09_12:53,6492.70,6492.70,6492.70,6492.70,8844,284,1773,
2006-03-09_12:54,6493.33,6493.33,6493.33,6493.33,7022,220,1360,
2006-03-09_12:55,6492.51,6492.51,6492.51,6492.51,5738,188,1350,
2006-03-09_12:56,6493.41,6493.41,6493.41,6493.41,8607,239,1892,
2006-03-09_12:57,6493.08,6493.08,6493.08,6493.08,6583,172,1326,
2006-03-09_12:58,6492.21,6492.21,6492.21,6492.21,8319,204,1637,
2006-03-09_12:59,6491.70,6491.70,6491.70,6491.70,5704,166,1220,
2006-03-09_13:00,6491.48,6491.48,6491.48,6491.48,6174,211,1368,
2006-03-09_13:01,6490.66,6490.66,6490.66,6490.66,7854,302,1831,
2006-03-09_13:02,6490.58,6490.58,6490.58,6490.58,6465,191,1326,
2006-03-09_13:03,6489.07,6489.07,6489.07,6489.07,7164,221,1639,
2006-03-09_13:04,6489.26,6489.26,6489.26,6489.26,6550,192,1392,
2006-03-09_13:05,6489.56,6489.56,6489.56,6489.56,7164,199,1604,
2006-03-09_13:06,6487.00,6487.00,6487.00,6487.00,7505,244,1669,
2006-03-09_13:07,6487.24,6487.24,6487.24,6487.24,6300,213,1368,
2006-03-09_13:08,6486.35,6486.35,6486.35,6486.35,10200,297,1990,
2006-03-09_13:09,6485.92,6485.92,6485.92,6485.92,7618,275,1607,
2006-03-09_13:10,6483.89,6483.89,6483.89,6483.89,10425,255,1757,
2006-03-09_13:11,6484.09,6484.09,6484.09,6484.09,9530,293,2192,
2006-03-09_13:12,6484.72,6484.72,6484.72,6484.72,7646,211,1561,
2006-03-09_13:13,6484.36,6484.36,6484.36,6484.36,10143,363,2258,
2006-03-09_13:14,6485.34,6485.34,6485.34,6485.34,7620,231,1676,
2006-03-09_13:15,6486.08,6486.08,6486.08,6486.08,7048,195,1680,
2006-03-09_13:16,6486.40,6486.40,6486.40,6486.40,10095,321,2138,
2006-03-09_13:17,6485.71,6485.71,6485.71,6485.71,6691,228,1532,
2006-03-09_13:18,6487.46,6487.46,6487.46,6487.46,12517,366,2808,
2006-03-09_13:19,6485.49,6485.49,6485.49,6485.49,9614,321,2105,
2006-03-09_13:20,6486.57,6486.57,6486.57,6486.57,9934,303,2123,
2006-03-09_13:21,6485.97,6485.97,6485.97,6485.97,11469,364,2643,
2006-03-09_13:22,6486.77,6486.77,6486.77,6486.77,12351,322,2226,
2006-03-09_13:23,6486.35,6486.35,6486.35,6486.35,13239,436,3195,
2006-03-09_13:24,6485.41,6485.41,6485.41,6485.41,13545,498,2800,
2006-03-09_13:25,6486.91,6486.91,6486.91,6486.91,17124,503,3374,
2006-03-09_13:26,6486.91,6486.91,6486.91,6486.91,0,0,0,
2006-03-09_13:27,6486.91,6486.91,6486.91,6486.91,0,0,0,
2006-03-09_13:28,6486.91,6486.91,6486.91,6486.91,0,0,0,
2006-03-09_13:29,6486.91,6486.91,6486.91,6486.91,0,0,0,
2006-03-09_13:30,6486.47,6486.47,6486.47,6486.47,125217,4184,24314,
2006-03-10_09:01,6492.04,6492.04,6492.04,6492.04,63886,2002,13726,
2006-03-10_09:02,6495.69,6495.69,6495.69,6495.69,15281,542,3542,
2006-03-10_09:03,6504.99,6504.99,6504.99,6504.99,22583,914,5257,
2006-03-10_09:04,6505.22,6505.22,6505.22,6505.22,19652,899,4960,
2006-03-10_09:05,6505.96,6505.96,6505.96,6505.96,14867,596,3680,
2006-03-10_09:06,6507.04,6507.04,6507.04,6507.04,19509,724,4653,
2006-03-10_09:07,6505.93,6505.93,6505.93,6505.93,13492,477,2942,
2006-03-10_09:08,6500.60,6500.60,6500.60,6500.60,16952,686,4064,
2006-03-10_09:09,6496.97,6496.97,6496.97,6496.97,14756,603,3530,
2006-03-10_09:10,6495.14,6495.14,6495.14,6495.14,14088,543,3162,
2006-03-10_09:11,6491.54,6491.54,6491.54,6491.54,16264,690,3961,
2006-03-10_09:12,6489.66,6489.66,6489.66,6489.66,11725,455,2680,
2006-03-10_09:13,6490.54,6490.54,6490.54,6490.54,33818,1350,3222,
2006-03-10_09:14,6492.74,6492.74,6492.74,6492.74,11729,443,2746,
2006-03-10_09:15,6493.10,6493.10,6493.10,6493.10,9909,394,2441,
2006-03-10_09:16,6494.20,6494.20,6494.20,6494.20,11757,453,2999,
2006-03-10_09:17,6495.19,6495.19,6495.19,6495.19,9375,385,2143,
2006-03-10_09:18,6494.35,6494.35,6494.35,6494.35,12652,495,2847,
2006-03-10_09:19,6492.50,6492.50,6492.50,6492.50,13000,439,2614,
2006-03-10_09:20,6492.00,6492.00,6492.00,6492.00,11458,373,2378,
2006-03-10_09:21,6490.69,6490.69,6490.69,6490.69,11980,411,2732,
2006-03-10_09:22,6488.78,6488.78,6488.78,6488.78,8194,238,1838,
2006-03-10_09:23,6487.79,6487.79,6487.79,6487.79,10951,345,2429,
2006-03-10_09:24,6487.22,6487.22,6487.22,6487.22,10177,342,2284,
2006-03-10_09:25,6484.23,6484.23,6484.23,6484.23,8975,310,2043,
2006-03-10_09:26,6482.85,6482.85,6482.85,6482.85,12461,430,2788,
2006-03-10_09:27,6481.35,6481.35,6481.35,6481.35,10224,293,2184,
2006-03-10_09:28,6479.11,6479.11,6479.11,6479.11,11633,451,2904,
2006-03-10_09:29,6476.87,6476.87,6476.87,6476.87,10890,377,2647,
2006-03-10_09:30,6474.84,6474.84,6474.84,6474.84,10553,393,2622,
2006-03-10_09:31,6473.96,6473.96,6473.96,6473.96,12105,407,2937,
2006-03-10_09:32,6473.18,6473.18,6473.18,6473.18,10772,365,2352,
2006-03-10_09:33,6475.48,6475.48,6475.48,6475.48,12110,342,2381,
2006-03-10_09:34,6476.40,6476.40,6476.40,6476.40,9968,326,2088,
2006-03-10_09:35,6481.26,6481.26,6481.26,6481.26,8490,329,1906,
2006-03-10_09:36,6482.49,6482.49,6482.49,6482.49,9919,486,2500,
2006-03-10_09:37,6485.01,6485.01,6485.01,6485.01,7971,316,1854,
2006-03-10_09:38,6485.02,6485.02,6485.02,6485.02,12687,603,2908,
2006-03-10_09:39,6487.52,6487.52,6487.52,6487.52,10550,430,2212,
2006-03-10_09:40,6486.46,6486.46,6486.46,6486.46,7582,292,1882,
2006-03-10_09:41,6487.18,6487.18,6487.18,6487.18,8088,306,2097,
2006-03-10_09:42,6488.40,6488.40,6488.40,6488.40,6340,205,1362,
2006-03-10_09:43,6485.61,6485.61,6485.61,6485.61,8739,250,1922,
2006-03-10_09:44,6487.13,6487.13,6487.13,6487.13,7587,247,1563,
2006-03-10_09:45,6485.32,6485.32,6485.32,6485.32,6120,182,1423,
2006-03-10_09:46,6482.93,6482.93,6482.93,6482.93,8878,308,2093,
2006-03-10_09:47,6481.43,6481.43,6481.43,6481.43,6213,196,1438,
2006-03-10_09:48,6480.27,6480.27,6480.27,6480.27,8178,287,2046,
2006-03-10_09:49,6480.65,6480.65,6480.65,6480.65,7655,250,1577,
2006-03-10_09:50,6482.44,6482.44,6482.44,6482.44,7243,259,1573,
2006-03-10_09:51,6484.99,6484.99,6484.99,6484.99,11965,661,2913,
2006-03-10_09:52,6489.72,6489.72,6489.72,6489.72,10220,541,2074,
2006-03-10_09:53,6490.41,6490.41,6490.41,6490.41,14249,577,3031,
2006-03-10_09:54,6491.34,6491.34,6491.34,6491.34,10866,394,2574,
2006-03-10_09:55,6491.58,6491.58,6491.58,6491.58,7454,263,1807,
2006-03-10_09:56,6490.94,6490.94,6490.94,6490.94,9719,408,2287,
2006-03-10_09:57,6493.81,6493.81,6493.81,6493.81,8205,306,1936,
2006-03-10_09:58,6495.26,6495.26,6495.26,6495.26,9339,304,2093,
2006-03-10_09:59,6494.47,6494.47,6494.47,6494.47,7077,266,1576,
2006-03-10_10:00,6494.86,6494.86,6494.86,6494.86,5780,236,1541,
2006-03-10_10:01,6494.86,6494.86,6494.86,6494.86,7524,322,1711,
2006-03-10_10:02,6496.31,6496.31,6496.31,6496.31,6042,287,1443,
2006-03-10_10:03,6496.05,6496.05,6496.05,6496.05,8058,395,1867,
2006-03-10_10:04,6496.47,6496.47,6496.47,6496.47,7513,247,1537,
2006-03-10_10:05,6497.40,6497.40,6497.40,6497.40,5305,219,1322,
2006-03-10_10:06,6500.38,6500.38,6500.38,6500.38,8108,315,1945,
2006-03-10_10:07,6500.59,6500.59,6500.59,6500.59,5455,154,1273,
2006-03-10_10:08,6501.68,6501.68,6501.68,6501.68,6608,264,1708,
2006-03-10_10:09,6499.86,6499.86,6499.86,6499.86,6406,267,1603,
2006-03-10_10:10,6502.43,6502.43,6502.43,6502.43,7059,312,1537,
2006-03-10_10:11,6504.41,6504.41,6504.41,6504.41,9389,556,2407,
2006-03-10_10:12,6505.01,6505.01,6505.01,6505.01,8009,484,1882,
2006-03-10_10:13,6507.38,6507.38,6507.38,6507.38,10631,589,2779,
2006-03-10_10:14,6508.64,6508.64,6508.64,6508.64,9920,515,2098,
2006-03-10_10:15,6508.81,6508.81,6508.81,6508.81,7894,417,1820,
2006-03-10_10:16,6506.62,6506.62,6506.62,6506.62,9750,405,2430,
2006-03-10_10:17,6505.07,6505.07,6505.07,6505.07,6308,233,1596,
2006-03-10_10:18,6503.60,6503.60,6503.60,6503.60,8999,334,2229,
2006-03-10_10:19,6501.09,6501.09,6501.09,6501.09,7912,317,1803,
2006-03-10_10:20,6501.54,6501.54,6501.54,6501.54,5588,211,1349,
2006-03-10_10:21,6501.42,6501.42,6501.42,6501.42,7280,308,1638,
2006-03-10_10:22,6501.36,6501.36,6501.36,6501.36,5964,160,1130,
2006-03-10_10:23,6500.40,6500.40,6500.40,6500.40,6864,180,1406,
2006-03-10_10:24,6500.94,6500.94,6500.94,6500.94,4860,153,1145,
2006-03-10_10:25,6500.24,6500.24,6500.24,6500.24,4545,182,1097,
2006-03-10_10:26,6500.33,6500.33,6500.33,6500.33,8502,260,1305,
2006-03-10_10:27,6500.60,6500.60,6500.60,6500.60,3969,139,908,
2006-03-10_10:28,6499.23,6499.23,6499.23,6499.23,6850,277,1496,
2006-03-10_10:29,6499.84,6499.84,6499.84,6499.84,4874,156,1059,
2006-03-10_10:30,6499.12,6499.12,6499.12,6499.12,6216,181,1150,
2006-03-10_10:31,6498.23,6498.23,6498.23,6498.23,6143,223,1480,
2006-03-10_10:32,6498.50,6498.50,6498.50,6498.50,4902,186,1171,
2006-03-10_10:33,6497.80,6497.80,6497.80,6497.80,7213,299,1606,
2006-03-10_10:34,6499.60,6499.60,6499.60,6499.60,5121,178,1247,
2006-03-10_10:35,6500.42,6500.42,6500.42,6500.42,4886,171,1070,
2006-03-10_10:36,6501.95,6501.95,6501.95,6501.95,7296,324,1551,
2006-03-10_10:37,6503.60,6503.60,6503.60,6503.60,5000,149,994,
2006-03-10_10:38,6504.72,6504.72,6504.72,6504.72,6898,254,1571,
2006-03-10_10:39,6507.51,6507.51,6507.51,6507.51,5876,231,1332,
2006-03-10_10:40,6508.85,6508.85,6508.85,6508.85,5914,252,1327,
2006-03-10_10:41,6510.65,6510.65,6510.65,6510.65,8957,448,2204,
2006-03-10_10:42,6511.24,6511.24,6511.24,6511.24,7175,298,1588,
2006-03-10_10:43,6512.98,6512.98,6512.98,6512.98,10213,415,2266,
2006-03-10_10:44,6513.10,6513.10,6513.10,6513.10,10179,342,2115,
2006-03-10_10:45,6514.57,6514.57,6514.57,6514.57,8416,342,1897,
2006-03-10_10:46,6516.24,6516.24,6516.24,6516.24,11227,425,2673,
2006-03-10_10:47,6517.00,6517.00,6517.00,6517.00,9492,337,2111,
2006-03-10_10:48,6519.59,6519.59,6519.59,6519.59,8888,372,2280,
2006-03-10_10:49,6522.11,6522.11,6522.11,6522.11,9200,419,2009,
2006-03-10_10:50,6523.50,6523.50,6523.50,6523.50,11669,414,2305,
2006-03-10_10:51,6527.51,6527.51,6527.51,6527.51,11372,450,2625,
2006-03-10_10:52,6528.56,6528.56,6528.56,6528.56,8290,269,1860,
2006-03-10_10:53,6527.99,6527.99,6527.99,6527.99,9889,380,2487,
2006-03-10_10:54,6525.02,6525.02,6525.02,6525.02,7986,347,1917,
2006-03-10_10:55,6523.20,6523.20,6523.20,6523.20,9271,399,1907,
2006-03-10_10:56,6520.95,6520.95,6520.95,6520.95,9125,417,2389,
2006-03-10_10:57,6520.66,6520.66,6520.66,6520.66,6826,263,1451,
2006-03-10_10:58,6518.92,6518.92,6518.92,6518.92,8342,378,2039,
2006-03-10_10:59,6517.69,6517.69,6517.69,6517.69,5718,194,1303,
2006-03-10_11:00,6518.34,6518.34,6518.34,6518.34,4950,161,1142,
2006-03-10_11:01,6516.12,6516.12,6516.12,6516.12,5993,201,1303,
2006-03-10_11:02,6515.70,6515.70,6515.70,6515.70,5242,145,1023,
2006-03-10_11:03,6515.16,6515.16,6515.16,6515.16,9188,289,1574,
2006-03-10_11:04,6515.49,6515.49,6515.49,6515.49,4627,173,1071,
2006-03-10_11:05,6514.48,6514.48,6514.48,6514.48,5381,184,1188,
2006-03-10_11:06,6514.21,6514.21,6514.21,6514.21,7662,262,1510,
2006-03-10_11:07,6515.44,6515.44,6515.44,6515.44,6955,204,1070,
2006-03-10_11:08,6515.58,6515.58,6515.58,6515.58,7200,239,1556,
2006-03-10_11:09,6516.54,6516.54,6516.54,6516.54,6781,224,1176,
2006-03-10_11:10,6516.79,6516.79,6516.79,6516.79,6042,193,1378,
2006-03-10_11:11,6520.51,6520.51,6520.51,6520.51,9128,234,1707,
2006-03-10_11:12,6521.73,6521.73,6521.73,6521.73,7509,242,1454,
2006-03-10_11:13,6523.43,6523.43,6523.43,6523.43,9176,429,2023,
2006-03-10_11:14,6522.46,6522.46,6522.46,6522.46,8327,247,1710,
2006-03-10_11:15,6522.46,6522.46,6522.46,6522.46,10335,288,2160,
2006-03-10_11:16,6523.19,6523.19,6523.19,6523.19,9614,232,1993,
2006-03-10_11:17,6522.58,6522.58,6522.58,6522.58,5803,184,1379,
2006-03-10_11:18,6519.66,6519.66,6519.66,6519.66,9379,312,2042,
2006-03-10_11:19,6519.97,6519.97,6519.97,6519.97,6658,208,1524,
2006-03-10_11:20,6519.12,6519.12,6519.12,6519.12,5236,150,1341,
2006-03-10_11:21,6518.05,6518.05,6518.05,6518.05,6966,209,1481,
2006-03-10_11:22,6517.06,6517.06,6517.06,6517.06,5466,158,1067,
2006-03-10_11:23,6518.59,6518.59,6518.59,6518.59,6312,201,1446,
2006-03-10_11:24,6520.07,6520.07,6520.07,6520.07,5037,204,1266,
2006-03-10_11:25,6522.11,6522.11,6522.11,6522.11,5389,195,1204,
2006-03-10_11:26,6521.76,6521.76,6521.76,6521.76,5148,174,1159,
2006-03-10_11:27,6524.67,6524.67,6524.67,6524.67,6237,236,1355,
2006-03-10_11:28,6524.38,6524.38,6524.38,6524.38,6389,221,1458,
2006-03-10_11:29,6524.68,6524.68,6524.68,6524.68,4606,156,1098,
2006-03-10_11:30,6523.33,6523.33,6523.33,6523.33,5411,156,1205,
2006-03-10_11:31,6520.07,6520.07,6520.07,6520.07,6781,221,1530,
2006-03-10_11:32,6519.18,6519.18,6519.18,6519.18,5241,148,1110,
2006-03-10_11:33,6519.80,6519.80,6519.80,6519.80,7185,230,1641,
2006-03-10_11:34,6519.55,6519.55,6519.55,6519.55,4529,146,1041,
2006-03-10_11:35,6517.85,6517.85,6517.85,6517.85,6100,205,1351,
2006-03-10_11:36,6514.50,6514.50,6514.50,6514.50,7450,211,1524,
2006-03-10_11:37,6514.85,6514.85,6514.85,6514.85,5518,152,1082,
2006-03-10_11:38,6513.50,6513.50,6513.50,6513.50,7017,212,1461,
2006-03-10_11:39,6511.57,6511.57,6511.57,6511.57,6227,189,1204,
2006-03-10_11:40,6511.48,6511.48,6511.48,6511.48,5576,162,1083,
2006-03-10_11:41,6511.25,6511.25,6511.25,6511.25,6308,233,1339,
2006-03-10_11:42,6511.46,6511.46,6511.46,6511.46,4396,132,909,
2006-03-10_11:43,6509.87,6509.87,6509.87,6509.87,5406,200,1164,
2006-03-10_11:44,6506.90,6506.90,6506.90,6506.90,8332,232,1270,
2006-03-10_11:45,6506.83,6506.83,6506.83,6506.83,6482,345,1215,
2006-03-10_11:46,6507.17,6507.17,6507.17,6507.17,5948,268,1336,
2006-03-10_11:47,6505.33,6505.33,6505.33,6505.33,5300,150,1040,
2006-03-10_11:48,6507.23,6507.23,6507.23,6507.23,6967,291,1498,
2006-03-10_11:49,6507.02,6507.02,6507.02,6507.02,3996,111,867,
2006-03-10_11:50,6506.95,6506.95,6506.95,6506.95,4376,113,974,
2006-03-10_11:51,6507.38,6507.38,6507.38,6507.38,5278,134,967,
2006-03-10_11:52,6506.02,6506.02,6506.02,6506.02,3795,92,667,
2006-03-10_11:53,6507.64,6507.64,6507.64,6507.64,7839,236,1264,
2006-03-10_11:54,6507.57,6507.57,6507.57,6507.57,4659,166,996,
2006-03-10_11:55,6507.44,6507.44,6507.44,6507.44,5591,167,1125,
2006-03-10_11:56,6508.43,6508.43,6508.43,6508.43,6075,167,1035,
2006-03-10_11:57,6508.28,6508.28,6508.28,6508.28,4398,117,770,
2006-03-10_11:58,6509.56,6509.56,6509.56,6509.56,6281,190,1124,
2006-03-10_11:59,6511.13,6511.13,6511.13,6511.13,4158,125,817,
2006-03-10_12:00,6511.44,6511.44,6511.44,6511.44,6045,205,1165,
2006-03-10_12:01,6511.80,6511.80,6511.80,6511.80,5233,198,1089,
2006-03-10_12:02,6512.07,6512.07,6512.07,6512.07,4442,120,872,
2006-03-10_12:03,6512.63,6512.63,6512.63,6512.63,4991,155,1059,
2006-03-10_12:04,6510.85,6510.85,6510.85,6510.85,4000,108,751,
2006-03-10_12:05,6510.56,6510.56,6510.56,6510.56,3724,108,847,
2006-03-10_12:06,6510.42,6510.42,6510.42,6510.42,5152,201,1045,
2006-03-10_12:07,6510.52,6510.52,6510.52,6510.52,4406,133,686,
2006-03-10_12:08,6508.21,6508.21,6508.21,6508.21,5402,202,1136,
2006-03-10_12:09,6507.44,6507.44,6507.44,6507.44,5482,197,1029,
2006-03-10_12:10,6507.03,6507.03,6507.03,6507.03,5549,167,1032,
2006-03-10_12:11,6505.97,6505.97,6505.97,6505.97,8091,268,1396,
2006-03-10_12:12,6504.61,6504.61,6504.61,6504.61,6663,232,1368,
2006-03-10_12:13,6501.15,6501.15,6501.15,6501.15,8906,346,1862,
2006-03-10_12:14,6497.73,6497.73,6497.73,6497.73,7827,342,1693,
2006-03-10_12:15,6495.26,6495.26,6495.26,6495.26,8862,344,1974,
2006-03-10_12:16,6492.69,6492.69,6492.69,6492.69,8846,336,1929,
2006-03-10_12:17,6493.00,6493.00,6493.00,6493.00,7065,275,1389,
2006-03-10_12:18,6493.65,6493.65,6493.65,6493.65,7765,296,1902,
2006-03-10_12:19,6494.76,6494.76,6494.76,6494.76,6113,201,1293,
2006-03-10_12:20,6495.88,6495.88,6495.88,6495.88,5549,160,1309,
2006-03-10_12:21,6497.92,6497.92,6497.92,6497.92,5965,192,1279,
2006-03-10_12:22,6498.82,6498.82,6498.82,6498.82,4675,145,1082,
2006-03-10_12:23,6498.95,6498.95,6498.95,6498.95,5319,141,1246,
2006-03-10_12:24,6499.84,6499.84,6499.84,6499.84,4158,127,896,
2006-03-10_12:25,6499.22,6499.22,6499.22,6499.22,5562,175,1111,
2006-03-10_12:26,6499.29,6499.29,6499.29,6499.29,5065,166,1152,
2006-03-10_12:27,6499.95,6499.95,6499.95,6499.95,4764,122,923,
2006-03-10_12:28,6500.78,6500.78,6500.78,6500.78,4879,159,1114,
2006-03-10_12:29,6498.05,6498.05,6498.05,6498.05,5609,160,1130,
2006-03-10_12:30,6498.74,6498.74,6498.74,6498.74,5632,169,1069,
2006-03-10_12:31,6497.68,6497.68,6497.68,6497.68,5689,180,1353,
2006-03-10_12:32,6498.60,6498.60,6498.60,6498.60,4839,150,1065,
2006-03-10_12:33,6500.24,6500.24,6500.24,6500.24,6511,204,1356,
2006-03-10_12:34,6501.35,6501.35,6501.35,6501.35,4127,134,925,
2006-03-10_12:35,6502.36,6502.36,6502.36,6502.36,5342,150,992,
2006-03-10_12:36,6501.13,6501.13,6501.13,6501.13,6468,206,1394,
2006-03-10_12:37,6499.84,6499.84,6499.84,6499.84,4049,133,916,
2006-03-10_12:38,6501.36,6501.36,6501.36,6501.36,5382,195,1232,
2006-03-10_12:39,6502.00,6502.00,6502.00,6502.00,3830,123,857,
2006-03-10_12:40,6503.51,6503.51,6503.51,6503.51,5167,226,1396,
2006-03-10_12:41,6504.48,6504.48,6504.48,6504.48,6885,281,1519,
2006-03-10_12:42,6504.61,6504.61,6504.61,6504.61,7601,239,1387,
2006-03-10_12:43,6505.99,6505.99,6505.99,6505.99,7363,253,1826,
2006-03-10_12:44,6507.45,6507.45,6507.45,6507.45,5235,179,1226,
2006-03-10_12:45,6506.93,6506.93,6506.93,6506.93,4747,161,1241,
2006-03-10_12:46,6507.47,6507.47,6507.47,6507.47,6449,249,1406,
2006-03-10_12:47,6507.06,6507.06,6507.06,6507.06,4660,140,1006,
2006-03-10_12:48,6506.72,6506.72,6506.72,6506.72,7286,229,1566,
2006-03-10_12:49,6507.53,6507.53,6507.53,6507.53,7315,232,1085,
2006-03-10_12:50,6506.81,6506.81,6506.81,6506.81,6738,224,1414,
2006-03-10_12:51,6503.25,6503.25,6503.25,6503.25,10107,366,2000,
2006-03-10_12:52,6502.69,6502.69,6502.69,6502.69,6113,153,1115,
2006-03-10_12:53,6500.89,6500.89,6500.89,6500.89,6241,212,1536,
2006-03-10_12:54,6503.18,6503.18,6503.18,6503.18,5785,200,1219,
2006-03-10_12:55,6503.05,6503.05,6503.05,6503.05,8147,365,1658,
2006-03-10_12:56,6504.52,6504.52,6504.52,6504.52,6740,377,1555,
2006-03-10_12:57,6504.43,6504.43,6504.43,6504.43,6302,259,1315,
2006-03-10_12:58,6502.67,6502.67,6502.67,6502.67,6667,225,1646,
2006-03-10_12:59,6502.25,6502.25,6502.25,6502.25,5488,184,1331,
2006-03-10_13:00,6501.83,6501.83,6501.83,6501.83,5787,228,1400,
2006-03-10_13:01,6503.70,6503.70,6503.70,6503.70,7274,339,1631,
2006-03-10_13:02,6505.33,6505.33,6505.33,6505.33,4772,351,1253,
2006-03-10_13:03,6506.66,6506.66,6506.66,6506.66,7501,419,1970,
2006-03-10_13:04,6508.11,6508.11,6508.11,6508.11,6125,218,1313,
2006-03-10_13:05,6505.54,6505.54,6505.54,6505.54,7315,228,1532,
2006-03-10_13:06,6506.27,6506.27,6506.27,6506.27,8807,312,1746,
2006-03-10_13:07,6505.53,6505.53,6505.53,6505.53,5098,161,1310,
2006-03-10_13:08,6505.43,6505.43,6505.43,6505.43,9615,338,2114,
2006-03-10_13:09,6501.94,6501.94,6501.94,6501.94,7693,287,1711,
2006-03-10_13:10,6502.95,6502.95,6502.95,6502.95,9235,293,2104,
2006-03-10_13:11,6498.93,6498.93,6498.93,6498.93,12205,358,2606,
2006-03-10_13:12,6498.39,6498.39,6498.39,6498.39,11354,308,2355,
2006-03-10_13:13,6494.52,6494.52,6494.52,6494.52,16204,477,3884,
2006-03-10_13:14,6494.25,6494.25,6494.25,6494.25,12211,313,2718,
2006-03-10_13:15,6493.55,6493.55,6493.55,6493.55,13878,358,3016,
2006-03-10_13:16,6493.92,6493.92,6493.92,6493.92,14334,456,3424,
2006-03-10_13:17,6494.35,6494.35,6494.35,6494.35,10961,290,2518,
2006-03-10_13:18,6493.53,6493.53,6493.53,6493.53,12759,414,3167,
2006-03-10_13:19,6493.89,6493.89,6493.89,6493.89,12596,356,2481,
2006-03-10_13:20,6495.14,6495.14,6495.14,6495.14,11200,304,2554,
2006-03-10_13:21,6495.88,6495.88,6495.88,6495.88,13574,441,2826,
2006-03-10_13:22,6496.18,6496.18,6496.18,6496.18,11772,439,2557,
2006-03-10_13:23,6495.72,6495.72,6495.72,6495.72,15904,574,3449,
2006-03-10_13:24,6493.88,6493.88,6493.88,6493.88,13108,468,3192,
2006-03-10_13:25,6493.49,6493.49,6493.49,6493.49,16546,592,3614,
2006-03-10_13:26,6493.49,6493.49,6493.49,6493.49,0,0,0,
2006-03-10_13:27,6493.49,6493.49,6493.49,6493.49,0,0,0,
2006-03-10_13:28,6493.49,6493.49,6493.49,6493.49,0,0,0,
2006-03-10_13:29,6493.49,6493.49,6493.49,6493.49,0,0,0,
2006-03-10_13:30,6490.68,6490.68,6490.68,6490.68,135416,4682,25579,
2006-03-13_09:01,6520.36,6520.36,6520.36,6520.36,109593,4188,17579,
2006-03-13_09:02,6521.32,6521.32,6521.32,6521.32,20927,800,4219,
2006-03-13_09:03,6523.13,6523.13,6523.13,6523.13,21498,1068,5098,
2006-03-13_09:04,6523.25,6523.25,6523.25,6523.25,18462,907,4616,
2006-03-13_09:05,6521.66,6521.66,6521.66,6521.66,16167,690,3742,
2006-03-13_09:06,6520.20,6520.20,6520.20,6520.20,18602,767,4731,
2006-03-13_09:07,6518.45,6518.45,6518.45,6518.45,13406,493,3119,
2006-03-13_09:08,6516.35,6516.35,6516.35,6516.35,18097,684,4266,
2006-03-13_09:09,6514.75,6514.75,6514.75,6514.75,13336,515,3329,
2006-03-13_09:10,6514.32,6514.32,6514.32,6514.32,13408,535,3149,
2006-03-13_09:11,6514.87,6514.87,6514.87,6514.87,19789,790,4681,
2006-03-13_09:12,6513.61,6513.61,6513.61,6513.61,15757,537,3490,
2006-03-13_09:13,6514.38,6514.38,6514.38,6514.38,17656,649,4219,
2006-03-13_09:14,6513.82,6513.82,6513.82,6513.82,13366,516,3402,
2006-03-13_09:15,6513.19,6513.19,6513.19,6513.19,11987,447,2951,
2006-03-13_09:16,6513.13,6513.13,6513.13,6513.13,15543,597,3840,
2006-03-13_09:17,6512.57,6512.57,6512.57,6512.57,10305,392,2504,
2006-03-13_09:18,6513.73,6513.73,6513.73,6513.73,13209,492,3061,
2006-03-13_09:19,6514.53,6514.53,6514.53,6514.53,12260,555,3112,
2006-03-13_09:20,6513.72,6513.72,6513.72,6513.72,12500,532,3071,
2006-03-13_09:21,6515.44,6515.44,6515.44,6515.44,14937,634,3684,
2006-03-13_09:22,6515.69,6515.69,6515.69,6515.69,10405,381,2564,
2006-03-13_09:23,6516.87,6516.87,6516.87,6516.87,13633,594,3477,
2006-03-13_09:24,6520.52,6520.52,6520.52,6520.52,14252,707,3320,
2006-03-13_09:25,6521.67,6521.67,6521.67,6521.67,12669,563,3127,
2006-03-13_09:26,6522.44,6522.44,6522.44,6522.44,16352,736,4026,
2006-03-13_09:27,6522.64,6522.64,6522.64,6522.64,10698,421,2607,
2006-03-13_09:28,6522.37,6522.37,6522.37,6522.37,13488,455,3043,
2006-03-13_09:29,6522.93,6522.93,6522.93,6522.93,11758,465,2886,
2006-03-13_09:30,6524.55,6524.55,6524.55,6524.55,9463,326,2397,
2006-03-13_09:31,6524.79,6524.79,6524.79,6524.79,12154,503,3033,
2006-03-13_09:32,6524.92,6524.92,6524.92,6524.92,10344,398,2472,
2006-03-13_09:33,6523.66,6523.66,6523.66,6523.66,11020,415,2648,
2006-03-13_09:34,6523.47,6523.47,6523.47,6523.47,11096,432,2484,
2006-03-13_09:35,6522.28,6522.28,6522.28,6522.28,10628,391,2469,
2006-03-13_09:36,6520.11,6520.11,6520.11,6520.11,13993,477,3095,
2006-03-13_09:37,6519.11,6519.11,6519.11,6519.11,9082,339,2099,
2006-03-13_09:38,6516.15,6516.15,6516.15,6516.15,10172,355,2432,
2006-03-13_09:39,6514.82,6514.82,6514.82,6514.82,9715,302,2190,
2006-03-13_09:40,6513.75,6513.75,6513.75,6513.75,8163,284,2017,
2006-03-13_09:41,6511.73,6511.73,6511.73,6511.73,10951,390,2423,
2006-03-13_09:42,6510.28,6510.28,6510.28,6510.28,7086,229,1646,
2006-03-13_09:43,6510.70,6510.70,6510.70,6510.70,10559,317,2163,
2006-03-13_09:44,6510.17,6510.17,6510.17,6510.17,8171,259,1645,
2006-03-13_09:45,6509.35,6509.35,6509.35,6509.35,6507,218,1519,
2006-03-13_09:46,6508.38,6508.38,6508.38,6508.38,8067,292,1903,
2006-03-13_09:47,6508.13,6508.13,6508.13,6508.13,6151,182,1355,
2006-03-13_09:48,6508.95,6508.95,6508.95,6508.95,6721,218,1515,
2006-03-13_09:49,6508.88,6508.88,6508.88,6508.88,6907,198,1414,
2006-03-13_09:50,6509.47,6509.47,6509.47,6509.47,5430,166,1218,
2006-03-13_09:51,6508.57,6508.57,6508.57,6508.57,7327,226,1822,
2006-03-13_09:52,6506.87,6506.87,6506.87,6506.87,6660,179,1292,
2006-03-13_09:53,6506.30,6506.30,6506.30,6506.30,8037,234,1767,
2006-03-13_09:54,6506.79,6506.79,6506.79,6506.79,7578,226,1654,
2006-03-13_09:55,6506.84,6506.84,6506.84,6506.84,7001,232,1680,
2006-03-13_09:56,6504.56,6504.56,6504.56,6504.56,9221,296,2071,
2006-03-13_09:57,6502.98,6502.98,6502.98,6502.98,6576,206,1484,
2006-03-13_09:58,6502.51,6502.51,6502.51,6502.51,8398,269,1901,
2006-03-13_09:59,6504.41,6504.41,6504.41,6504.41,8417,198,1570,
2006-03-13_10:00,6506.29,6506.29,6506.29,6506.29,5776,175,1352,
2006-03-13_10:01,6506.52,6506.52,6506.52,6506.52,7818,254,1874,
2006-03-13_10:02,6508.96,6508.96,6508.96,6508.96,6027,192,1543,
2006-03-13_10:03,6506.83,6506.83,6506.83,6506.83,9344,322,2272,
2006-03-13_10:04,6510.59,6510.59,6510.59,6510.59,8710,270,1998,
2006-03-13_10:05,6509.03,6509.03,6509.03,6509.03,7524,239,1632,
2006-03-13_10:06,6510.10,6510.10,6510.10,6510.10,9741,322,2008,
2006-03-13_10:07,6510.70,6510.70,6510.70,6510.70,7176,217,1555,
2006-03-13_10:08,6511.19,6511.19,6511.19,6511.19,7255,264,1896,
2006-03-13_10:09,6512.74,6512.74,6512.74,6512.74,7364,264,1636,
2006-03-13_10:10,6512.76,6512.76,6512.76,6512.76,7001,209,1535,
2006-03-13_10:11,6515.47,6515.47,6515.47,6515.47,10031,404,2229,
2006-03-13_10:12,6513.13,6513.13,6513.13,6513.13,7398,271,1745,
2006-03-13_10:13,6515.28,6515.28,6515.28,6515.28,10825,435,2386,
2006-03-13_10:14,6515.48,6515.48,6515.48,6515.48,9532,377,2011,
2006-03-13_10:15,6515.78,6515.78,6515.78,6515.78,8265,272,1625,
2006-03-13_10:16,6515.65,6515.65,6515.65,6515.65,9386,324,1952,
2006-03-13_10:17,6515.61,6515.61,6515.61,6515.61,5775,201,1280,
2006-03-13_10:18,6513.80,6513.80,6513.80,6513.80,7816,224,1739,
2006-03-13_10:19,6514.24,6514.24,6514.24,6514.24,6025,182,1345,
2006-03-13_10:20,6514.37,6514.37,6514.37,6514.37,5577,160,1233,
2006-03-13_10:21,6512.77,6512.77,6512.77,6512.77,7426,219,1773,
2006-03-13_10:22,6513.48,6513.48,6513.48,6513.48,7596,244,1577,
2006-03-13_10:23,6515.15,6515.15,6515.15,6515.15,11745,616,2593,
2006-03-13_10:24,6516.86,6516.86,6516.86,6516.86,9053,599,2064,
2006-03-13_10:25,6519.77,6519.77,6519.77,6519.77,11400,1154,2757,
2006-03-13_10:26,6520.56,6520.56,6520.56,6520.56,11176,730,3062,
2006-03-13_10:27,6521.50,6521.50,6521.50,6521.50,10235,483,2311,
2006-03-13_10:28,6523.56,6523.56,6523.56,6523.56,11682,548,2871,
2006-03-13_10:29,6524.14,6524.14,6524.14,6524.14,9820,423,2436,
2006-03-13_10:30,6523.27,6523.27,6523.27,6523.27,8276,307,1957,
2006-03-13_10:31,6522.85,6522.85,6522.85,6522.85,11585,370,2575,
2006-03-13_10:32,6522.63,6522.63,6522.63,6522.63,8043,225,1683,
2006-03-13_10:33,6524.68,6524.68,6524.68,6524.68,10569,316,2268,
2006-03-13_10:34,6525.30,6525.30,6525.30,6525.30,8660,227,1813,
2006-03-13_10:35,6525.86,6525.86,6525.86,6525.86,8320,231,1720,
2006-03-13_10:36,6526.26,6526.26,6526.26,6526.26,8001,557,1936,
2006-03-13_10:37,6526.75,6526.75,6526.75,6526.75,7316,197,1488,
2006-03-13_10:38,6525.00,6525.00,6525.00,6525.00,9050,250,1842,
2006-03-13_10:39,6524.69,6524.69,6524.69,6524.69,5336,212,1268,
2006-03-13_10:40,6523.16,6523.16,6523.16,6523.16,6738,301,1414,
2006-03-13_10:41,6522.27,6522.27,6522.27,6522.27,7756,358,1846,
2006-03-13_10:42,6520.91,6520.91,6520.91,6520.91,5378,196,1253,
2006-03-13_10:43,6519.96,6519.96,6519.96,6519.96,6880,245,1544,
2006-03-13_10:44,6520.71,6520.71,6520.71,6520.71,5175,162,1188,
2006-03-13_10:45,6519.63,6519.63,6519.63,6519.63,5620,167,1166,
2006-03-13_10:46,6520.06,6520.06,6520.06,6520.06,5476,156,1277,
2006-03-13_10:47,6519.23,6519.23,6519.23,6519.23,5384,140,988,
2006-03-13_10:48,6520.78,6520.78,6520.78,6520.78,5508,135,1152,
2006-03-13_10:49,6520.16,6520.16,6520.16,6520.16,4546,120,916,
2006-03-13_10:50,6521.31,6521.31,6521.31,6521.31,4336,114,955,
2006-03-13_10:51,6521.12,6521.12,6521.12,6521.12,5150,146,1142,
2006-03-13_10:52,6521.56,6521.56,6521.56,6521.56,5175,126,902,
2006-03-13_10:53,6522.08,6522.08,6522.08,6522.08,5457,141,1153,
2006-03-13_10:54,6522.83,6522.83,6522.83,6522.83,4966,144,961,
2006-03-13_10:55,6523.03,6523.03,6523.03,6523.03,5825,142,986,
2006-03-13_10:56,6524.28,6524.28,6524.28,6524.28,5096,143,1210,
2006-03-13_10:57,6522.03,6522.03,6522.03,6522.03,5068,142,961,
2006-03-13_10:58,6522.45,6522.45,6522.45,6522.45,7275,267,1589,
2006-03-13_10:59,6523.53,6523.53,6523.53,6523.53,6991,222,1311,
2006-03-13_11:00,6524.00,6524.00,6524.00,6524.00,6806,336,1377,
2006-03-13_11:01,6525.09,6525.09,6525.09,6525.09,7157,286,1464,
2006-03-13_11:02,6525.40,6525.40,6525.40,6525.40,6766,225,1208,
2006-03-13_11:03,6526.52,6526.52,6526.52,6526.52,8438,231,1453,
2006-03-13_11:04,6526.65,6526.65,6526.65,6526.65,4781,156,1144,
2006-03-13_11:05,6525.61,6525.61,6525.61,6525.61,4943,148,1076,
2006-03-13_11:06,6526.18,6526.18,6526.18,6526.18,7431,229,1482,
2006-03-13_11:07,6527.25,6527.25,6527.25,6527.25,5368,145,1123,
2006-03-13_11:08,6527.61,6527.61,6527.61,6527.61,6375,190,1444,
2006-03-13_11:09,6528.08,6528.08,6528.08,6528.08,5094,148,1177,
2006-03-13_11:10,6526.84,6526.84,6526.84,6526.84,4705,136,1028,
2006-03-13_11:11,6527.70,6527.70,6527.70,6527.70,8659,308,1691,
2006-03-13_11:12,6525.90,6525.90,6525.90,6525.90,5394,182,1134,
2006-03-13_11:13,6527.67,6527.67,6527.67,6527.67,8774,330,1440,
2006-03-13_11:14,6527.26,6527.26,6527.26,6527.26,6689,181,1164,
2006-03-13_11:15,6526.63,6526.63,6526.63,6526.63,6356,195,1328,
2006-03-13_11:16,6526.96,6526.96,6526.96,6526.96,5784,153,1268,
2006-03-13_11:17,6527.01,6527.01,6527.01,6527.01,6146,165,1112,
2006-03-13_11:18,6526.84,6526.84,6526.84,6526.84,7119,209,1544,
2006-03-13_11:19,6528.23,6528.23,6528.23,6528.23,5389,159,1264,
2006-03-13_11:20,6527.96,6527.96,6527.96,6527.96,5569,188,1190,
2006-03-13_11:21,6529.08,6529.08,6529.08,6529.08,6281,221,1514,
2006-03-13_11:22,6527.76,6527.76,6527.76,6527.76,5392,144,1071,
2006-03-13_11:23,6529.01,6529.01,6529.01,6529.01,6005,173,1266,
2006-03-13_11:24,6527.58,6527.58,6527.58,6527.58,4947,162,1160,
2006-03-13_11:25,6527.34,6527.34,6527.34,6527.34,4676,127,1056,
2006-03-13_11:26,6523.50,6523.50,6523.50,6523.50,6448,193,1326,
2006-03-13_11:27,6522.98,6522.98,6522.98,6522.98,4438,135,1046,
2006-03-13_11:28,6524.25,6524.25,6524.25,6524.25,6228,166,1380,
2006-03-13_11:29,6524.27,6524.27,6524.27,6524.27,5487,161,1063,
2006-03-13_11:30,6522.99,6522.99,6522.99,6522.99,5266,134,1113,
2006-03-13_11:31,6524.44,6524.44,6524.44,6524.44,6130,152,1185,
2006-03-13_11:32,6524.04,6524.04,6524.04,6524.04,4324,89,899,
2006-03-13_11:33,6524.64,6524.64,6524.64,6524.64,5510,136,1198,
2006-03-13_11:34,6526.33,6526.33,6526.33,6526.33,4134,102,877,
2006-03-13_11:35,6523.96,6523.96,6523.96,6523.96,4658,122,954,
2006-03-13_11:36,6524.44,6524.44,6524.44,6524.44,4744,123,1004,
2006-03-13_11:37,6524.33,6524.33,6524.33,6524.33,4681,105,891,
2006-03-13_11:38,6524.69,6524.69,6524.69,6524.69,5857,170,1225,
2006-03-13_11:39,6523.40,6523.40,6523.40,6523.40,3570,88,850,
2006-03-13_11:40,6523.83,6523.83,6523.83,6523.83,4373,116,969,
2006-03-13_11:41,6522.31,6522.31,6522.31,6522.31,5185,136,1158,
2006-03-13_11:42,6523.19,6523.19,6523.19,6523.19,4252,109,913,
2006-03-13_11:43,6521.62,6521.62,6521.62,6521.62,6782,153,1252,
2006-03-13_11:44,6521.92,6521.92,6521.92,6521.92,3507,97,791,
2006-03-13_11:45,6521.65,6521.65,6521.65,6521.65,5161,128,970,
2006-03-13_11:46,6521.85,6521.85,6521.85,6521.85,5605,153,1224,
2006-03-13_11:47,6522.40,6522.40,6522.40,6522.40,4510,125,941,
2006-03-13_11:48,6523.49,6523.49,6523.49,6523.49,5396,129,1151,
2006-03-13_11:49,6522.29,6522.29,6522.29,6522.29,4279,96,844,
2006-03-13_11:50,6522.46,6522.46,6522.46,6522.46,4917,167,1013,
2006-03-13_11:51,6523.54,6523.54,6523.54,6523.54,4276,142,1056,
2006-03-13_11:52,6521.97,6521.97,6521.97,6521.97,4267,96,817,
2006-03-13_11:53,6521.87,6521.87,6521.87,6521.87,6427,175,1141,
2006-03-13_11:54,6521.27,6521.27,6521.27,6521.27,5237,152,968,
2006-03-13_11:55,6520.62,6520.62,6520.62,6520.62,5018,130,914,
2006-03-13_11:56,6521.72,6521.72,6521.72,6521.72,5365,187,1337,
2006-03-13_11:57,6522.84,6522.84,6522.84,6522.84,4647,116,933,
2006-03-13_11:58,6523.92,6523.92,6523.92,6523.92,5405,220,1300,
2006-03-13_11:59,6524.63,6524.63,6524.63,6524.63,4451,166,1019,
2006-03-13_12:00,6524.13,6524.13,6524.13,6524.13,4994,185,1088,
2006-03-13_12:01,6524.78,6524.78,6524.78,6524.78,5923,234,1379,
2006-03-13_12:02,6524.27,6524.27,6524.27,6524.27,4412,139,930,
2006-03-13_12:03,6524.72,6524.72,6524.72,6524.72,5090,188,1145,
2006-03-13_12:04,6525.74,6525.74,6525.74,6525.74,4739,146,959,
2006-03-13_12:05,6526.47,6526.47,6526.47,6526.47,4489,149,934,
2006-03-13_12:06,6526.70,6526.70,6526.70,6526.70,5493,469,1464,
2006-03-13_12:07,6527.87,6527.87,6527.87,6527.87,4910,239,1026,
2006-03-13_12:08,6527.63,6527.63,6527.63,6527.63,6702,334,1630,
2006-03-13_12:09,6528.45,6528.45,6528.45,6528.45,4454,178,1062,
2006-03-13_12:10,6529.81,6529.81,6529.81,6529.81,6100,197,1271,
2006-03-13_12:11,6529.64,6529.64,6529.64,6529.64,6234,226,1329,
2006-03-13_12:12,6529.51,6529.51,6529.51,6529.51,4978,171,1192,
2006-03-13_12:13,6528.47,6528.47,6528.47,6528.47,8717,302,1776,
2006-03-13_12:14,6528.36,6528.36,6528.36,6528.36,5227,179,1283,
2006-03-13_12:15,6529.74,6529.74,6529.74,6529.74,6026,168,1258,
2006-03-13_12:16,6527.84,6527.84,6527.84,6527.84,6888,220,1495,
2006-03-13_12:17,6528.90,6528.90,6528.90,6528.90,5413,144,1175,
2006-03-13_12:18,6528.95,6528.95,6528.95,6528.95,8205,227,1679,
2006-03-13_12:19,6528.71,6528.71,6528.71,6528.71,5852,151,1225,
2006-03-13_12:20,6529.49,6529.49,6529.49,6529.49,8746,212,1544,
2006-03-13_12:21,6528.82,6528.82,6528.82,6528.82,6706,178,1266,
2006-03-13_12:22,6527.47,6527.47,6527.47,6527.47,4934,129,1091,
2006-03-13_12:23,6528.04,6528.04,6528.04,6528.04,6494,190,1480,
2006-03-13_12:24,6527.19,6527.19,6527.19,6527.19,4348,113,966,
2006-03-13_12:25,6527.43,6527.43,6527.43,6527.43,7096,183,1219,
2006-03-13_12:26,6527.39,6527.39,6527.39,6527.39,6164,148,1297,
2006-03-13_12:27,6528.57,6528.57,6528.57,6528.57,4583,118,1044,
2006-03-13_12:28,6528.76,6528.76,6528.76,6528.76,5490,165,1337,
2006-03-13_12:29,6529.33,6529.33,6529.33,6529.33,5158,169,1124,
2006-03-13_12:30,6529.45,6529.45,6529.45,6529.45,5787,171,1227,
2006-03-13_12:31,6531.08,6531.08,6531.08,6531.08,6524,205,1468,
2006-03-13_12:32,6530.45,6530.45,6530.45,6530.45,5426,133,1046,
2006-03-13_12:33,6529.57,6529.57,6529.57,6529.57,7451,289,1694,
2006-03-13_12:34,6530.65,6530.65,6530.65,6530.65,5439,200,1258,
2006-03-13_12:35,6530.94,6530.94,6530.94,6530.94,5605,202,1341,
2006-03-13_12:36,6531.46,6531.46,6531.46,6531.46,7248,252,1664,
2006-03-13_12:37,6532.76,6532.76,6532.76,6532.76,5630,166,1267,
2006-03-13_12:38,6533.57,6533.57,6533.57,6533.57,9267,371,2434,
2006-03-13_12:39,6535.20,6535.20,6535.20,6535.20,10408,380,1787,
2006-03-13_12:40,6533.30,6533.30,6533.30,6533.30,8172,301,1880,
2006-03-13_12:41,6538.15,6538.15,6538.15,6538.15,9419,399,2346,
2006-03-13_12:42,6537.06,6537.06,6537.06,6537.06,7657,356,1799,
2006-03-13_12:43,6537.57,6537.57,6537.57,6537.57,9302,351,2305,
2006-03-13_12:44,6535.98,6535.98,6535.98,6535.98,9293,324,1886,
2006-03-13_12:45,6536.26,6536.26,6536.26,6536.26,8172,258,1763,
2006-03-13_12:46,6536.84,6536.84,6536.84,6536.84,9048,292,2002,
2006-03-13_12:47,6535.20,6535.20,6535.20,6535.20,8876,251,1743,
2006-03-13_12:48,6534.39,6534.39,6534.39,6534.39,9440,261,2158,
2006-03-13_12:49,6532.96,6532.96,6532.96,6532.96,6683,196,1507,
2006-03-13_12:50,6533.66,6533.66,6533.66,6533.66,6564,190,1537,
2006-03-13_12:51,6533.94,6533.94,6533.94,6533.94,6845,206,1642,
2006-03-13_12:52,6533.83,6533.83,6533.83,6533.83,6487,171,1240,
2006-03-13_12:53,6534.91,6534.91,6534.91,6534.91,7513,191,1753,
2006-03-13_12:54,6534.48,6534.48,6534.48,6534.48,5527,143,1232,
2006-03-13_12:55,6534.60,6534.60,6534.60,6534.60,6555,157,1293,
2006-03-13_12:56,6535.14,6535.14,6535.14,6535.14,8257,294,1703,
2006-03-13_12:57,6533.66,6533.66,6533.66,6533.66,6510,190,1428,
2006-03-13_12:58,6535.55,6535.55,6535.55,6535.55,7203,247,1786,
2006-03-13_12:59,6535.50,6535.50,6535.50,6535.50,7082,239,1615,
2006-03-13_13:00,6535.01,6535.01,6535.01,6535.01,7566,229,1723,
2006-03-13_13:01,6535.95,6535.95,6535.95,6535.95,7755,227,1748,
2006-03-13_13:02,6535.91,6535.91,6535.91,6535.91,7165,179,1460,
2006-03-13_13:03,6536.99,6536.99,6536.99,6536.99,8553,219,1775,
2006-03-13_13:04,6537.33,6537.33,6537.33,6537.33,8364,274,1798,
2006-03-13_13:05,6539.61,6539.61,6539.61,6539.61,9954,330,2016,
2006-03-13_13:06,6540.60,6540.60,6540.60,6540.60,11463,367,2378,
2006-03-13_13:07,6541.57,6541.57,6541.57,6541.57,9164,237,1728,
2006-03-13_13:08,6542.12,6542.12,6542.12,6542.12,11289,357,2492,
2006-03-13_13:09,6544.65,6544.65,6544.65,6544.65,8682,389,2102,
2006-03-13_13:10,6544.65,6544.65,6544.65,6544.65,8688,275,2025,
2006-03-13_13:11,6546.88,6546.88,6546.88,6546.88,11236,373,2387,
2006-03-13_13:12,6545.92,6545.92,6545.92,6545.92,8754,320,1925,
2006-03-13_13:13,6546.61,6546.61,6546.61,6546.61,10793,385,2518,
2006-03-13_13:14,6546.50,6546.50,6546.50,6546.50,9418,327,1993,
2006-03-13_13:15,6546.75,6546.75,6546.75,6546.75,9603,364,2179,
2006-03-13_13:16,6546.25,6546.25,6546.25,6546.25,12325,398,2650,
2006-03-13_13:17,6546.89,6546.89,6546.89,6546.89,9174,266,2064,
2006-03-13_13:18,6547.33,6547.33,6547.33,6547.33,11705,335,2617,
2006-03-13_13:19,6547.43,6547.43,6547.43,6547.43,11288,371,2474,
2006-03-13_13:20,6548.77,6548.77,6548.77,6548.77,13962,396,2631,
2006-03-13_13:21,6548.92,6548.92,6548.92,6548.92,16562,512,3233,
2006-03-13_13:22,6551.13,6551.13,6551.13,6551.13,14537,441,2686,
2006-03-13_13:23,6548.78,6548.78,6548.78,6548.78,16800,519,3393,
2006-03-13_13:24,6549.25,6549.25,6549.25,6549.25,15198,489,3196,
2006-03-13_13:25,6547.83,6547.83,6547.83,6547.83,16404,542,3572,
2006-03-13_13:26,6547.83,6547.83,6547.83,6547.83,0,0,0,
2006-03-13_13:27,6547.83,6547.83,6547.83,6547.83,0,0,0,
2006-03-13_13:28,6547.83,6547.83,6547.83,6547.83,0,0,0,
2006-03-13_13:29,6547.83,6547.83,6547.83,6547.83,0,0,0,
2006-03-13_13:30,6544.63,6544.63,6544.63,6544.63,126338,4307,24524,
2006-03-14_09:01,6532.25,6532.25,6532.25,6532.25,74130,2307,15063,
2006-03-14_09:02,6532.36,6532.36,6532.36,6532.36,17097,635,3797,
2006-03-14_09:03,6532.88,6532.88,6532.88,6532.88,22284,878,5085,
2006-03-14_09:04,6530.93,6530.93,6530.93,6530.93,19103,693,4333,
2006-03-14_09:05,6533.15,6533.15,6533.15,6533.15,20958,668,3990,
2006-03-14_09:06,6532.41,6532.41,6532.41,6532.41,21837,915,5240,
2006-03-14_09:07,6535.71,6535.71,6535.71,6535.71,14401,693,3643,
2006-03-14_09:08,6534.63,6534.63,6534.63,6534.63,17736,914,4634,
2006-03-14_09:09,6536.41,6536.41,6536.41,6536.41,15438,704,4028,
2006-03-14_09:10,6536.88,6536.88,6536.88,6536.88,16544,701,3961,
2006-03-14_09:11,6538.62,6538.62,6538.62,6538.62,19376,785,4929,
2006-03-14_09:12,6538.91,6538.91,6538.91,6538.91,14780,568,3672,
2006-03-14_09:13,6540.96,6540.96,6540.96,6540.96,17994,625,4091,
2006-03-14_09:14,6541.80,6541.80,6541.80,6541.80,12895,523,3380,
2006-03-14_09:15,6541.26,6541.26,6541.26,6541.26,13232,507,3111,
2006-03-14_09:16,6543.23,6543.23,6543.23,6543.23,17085,766,4228,
2006-03-14_09:17,6543.92,6543.92,6543.92,6543.92,15229,565,3150,
2006-03-14_09:18,6544.66,6544.66,6544.66,6544.66,14387,604,3757,
2006-03-14_09:19,6544.67,6544.67,6544.67,6544.67,14298,628,3348,
2006-03-14_09:20,6545.12,6545.12,6545.12,6545.12,13858,519,2960,
2006-03-14_09:21,6544.06,6544.06,6544.06,6544.06,17013,667,4080,
2006-03-14_09:22,6543.96,6543.96,6543.96,6543.96,12302,426,2890,
2006-03-14_09:23,6543.14,6543.14,6543.14,6543.14,14048,521,3315,
2006-03-14_09:24,6541.54,6541.54,6541.54,6541.54,13859,481,3188,
2006-03-14_09:25,6540.28,6540.28,6540.28,6540.28,12393,446,2953,
2006-03-14_09:26,6537.57,6537.57,6537.57,6537.57,16301,563,3838,
2006-03-14_09:27,6535.92,6535.92,6535.92,6535.92,11838,385,2554,
2006-03-14_09:28,6533.81,6533.81,6533.81,6533.81,12971,480,3037,
2006-03-14_09:29,6533.13,6533.13,6533.13,6533.13,11549,374,2615,
2006-03-14_09:30,6531.24,6531.24,6531.24,6531.24,12647,443,2630,
2006-03-14_09:31,6531.03,6531.03,6531.03,6531.03,14438,485,3219,
2006-03-14_09:32,6527.85,6527.85,6527.85,6527.85,12350,393,2437,
2006-03-14_09:33,6526.23,6526.23,6526.23,6526.23,13242,414,2870,
2006-03-14_09:34,6525.66,6525.66,6525.66,6525.66,12738,462,2720,
2006-03-14_09:35,6525.68,6525.68,6525.68,6525.68,13371,412,2717,
2006-03-14_09:36,6525.60,6525.60,6525.60,6525.60,16443,566,3437,
2006-03-14_09:37,6527.31,6527.31,6527.31,6527.31,11318,306,2423,
2006-03-14_09:38,6529.31,6529.31,6529.31,6529.31,13029,433,2959,
2006-03-14_09:39,6530.63,6530.63,6530.63,6530.63,10086,347,2451,
2006-03-14_09:40,6530.56,6530.56,6530.56,6530.56,10612,332,2255,
2006-03-14_09:41,6532.33,6532.33,6532.33,6532.33,13395,481,3171,
2006-03-14_09:42,6533.14,6533.14,6533.14,6533.14,10280,320,2206,
2006-03-14_09:43,6532.82,6532.82,6532.82,6532.82,13000,436,2909,
2006-03-14_09:44,6531.35,6531.35,6531.35,6531.35,9269,325,2087,
2006-03-14_09:45,6531.92,6531.92,6531.92,6531.92,9128,299,2002,
2006-03-14_09:46,6532.68,6532.68,6532.68,6532.68,11547,350,2544,
2006-03-14_09:47,6530.71,6530.71,6530.71,6530.71,8383,268,1680,
2006-03-14_09:48,6531.38,6531.38,6531.38,6531.38,9873,299,2100,
2006-03-14_09:49,6530.63,6530.63,6530.63,6530.63,7526,222,1735,
2006-03-14_09:50,6530.92,6530.92,6530.92,6530.92,7469,200,1719,
2006-03-14_09:51,6530.26,6530.26,6530.26,6530.26,8781,273,1918,
2006-03-14_09:52,6528.81,6528.81,6528.81,6528.81,6881,201,1444,
2006-03-14_09:53,6530.17,6530.17,6530.17,6530.17,7908,234,1826,
2006-03-14_09:54,6528.43,6528.43,6528.43,6528.43,7080,226,1588,
2006-03-14_09:55,6529.88,6529.88,6529.88,6529.88,7895,249,1876,
2006-03-14_09:56,6529.31,6529.31,6529.31,6529.31,10988,302,2300,
2006-03-14_09:57,6530.04,6530.04,6530.04,6530.04,6967,175,1646,
2006-03-14_09:58,6531.44,6531.44,6531.44,6531.44,8514,260,2040,
2006-03-14_09:59,6531.58,6531.58,6531.58,6531.58,6528,177,1486,
2006-03-14_10:00,6530.97,6530.97,6530.97,6530.97,5554,165,1371,
2006-03-14_10:01,6531.50,6531.50,6531.50,6531.50,9096,262,1904,
2006-03-14_10:02,6530.10,6530.10,6530.10,6530.10,5162,143,1247,
2006-03-14_10:03,6532.07,6532.07,6532.07,6532.07,9637,287,1995,
2006-03-14_10:04,6530.47,6530.47,6530.47,6530.47,7183,216,1557,
2006-03-14_10:05,6530.76,6530.76,6530.76,6530.76,5945,171,1360,
2006-03-14_10:06,6530.12,6530.12,6530.12,6530.12,7751,255,1792,
2006-03-14_10:07,6531.44,6531.44,6531.44,6531.44,5512,173,1293,
2006-03-14_10:08,6530.37,6530.37,6530.37,6530.37,7679,293,1949,
2006-03-14_10:09,6530.91,6530.91,6530.91,6530.91,7293,259,1670,
2006-03-14_10:10,6532.12,6532.12,6532.12,6532.12,5795,279,1489,
2006-03-14_10:11,6529.66,6529.66,6529.66,6529.66,6629,251,1745,
2006-03-14_10:12,6529.81,6529.81,6529.81,6529.81,5989,173,1221,
2006-03-14_10:13,6529.39,6529.39,6529.39,6529.39,9020,266,1611,
2006-03-14_10:14,6529.81,6529.81,6529.81,6529.81,7400,337,1543,
2006-03-14_10:15,6528.58,6528.58,6528.58,6528.58,5720,205,1354,
2006-03-14_10:16,6529.45,6529.45,6529.45,6529.45,7729,426,1819,
2006-03-14_10:17,6526.44,6526.44,6526.44,6526.44,7281,264,1491,
2006-03-14_10:18,6524.69,6524.69,6524.69,6524.69,9721,335,2083,
2006-03-14_10:19,6523.37,6523.37,6523.37,6523.37,9154,297,1995,
2006-03-14_10:20,6522.37,6522.37,6522.37,6522.37,12061,379,2492,
2006-03-14_10:21,6518.35,6518.35,6518.35,6518.35,14395,506,3156,
2006-03-14_10:22,6515.58,6515.58,6515.58,6515.58,11836,379,2487,
2006-03-14_10:23,6515.78,6515.78,6515.78,6515.78,12381,456,3008,
2006-03-14_10:24,6514.03,6514.03,6514.03,6514.03,11422,357,2609,
2006-03-14_10:25,6512.26,6512.26,6512.26,6512.26,8838,317,2139,
2006-03-14_10:26,6512.61,6512.61,6512.61,6512.61,11704,412,2838,
2006-03-14_10:27,6511.93,6511.93,6511.93,6511.93,7367,225,1709,
2006-03-14_10:28,6511.14,6511.14,6511.14,6511.14,10391,262,2241,
2006-03-14_10:29,6511.29,6511.29,6511.29,6511.29,6389,188,1437,
2006-03-14_10:30,6511.65,6511.65,6511.65,6511.65,6639,190,1588,
2006-03-14_10:31,6511.11,6511.11,6511.11,6511.11,7808,234,1809,
2006-03-14_10:32,6511.79,6511.79,6511.79,6511.79,5647,161,1352,
2006-03-14_10:33,6512.54,6512.54,6512.54,6512.54,7155,261,1651,
2006-03-14_10:34,6513.09,6513.09,6513.09,6513.09,5829,240,1431,
2006-03-14_10:35,6515.24,6515.24,6515.24,6515.24,5388,212,1288,
2006-03-14_10:36,6513.94,6513.94,6513.94,6513.94,9748,276,1852,
2006-03-14_10:37,6516.11,6516.11,6516.11,6516.11,6572,185,1349,
2006-03-14_10:38,6515.73,6515.73,6515.73,6515.73,9326,341,1666,
2006-03-14_10:39,6516.15,6516.15,6516.15,6516.15,4941,174,1186,
2006-03-14_10:40,6516.31,6516.31,6516.31,6516.31,4663,138,1040,
2006-03-14_10:41,6516.08,6516.08,6516.08,6516.08,6745,237,1518,
2006-03-14_10:42,6515.99,6515.99,6515.99,6515.99,5152,149,1018,
2006-03-14_10:43,6516.28,6516.28,6516.28,6516.28,5369,153,1280,
2006-03-14_10:44,6514.23,6514.23,6514.23,6514.23,3827,128,995,
2006-03-14_10:45,6513.49,6513.49,6513.49,6513.49,4201,154,1001,
2006-03-14_10:46,6511.91,6511.91,6511.91,6511.91,7224,288,1554,
2006-03-14_10:47,6504.59,6504.59,6504.59,6504.59,13629,472,2429,
2006-03-14_10:48,6495.20,6495.20,6495.20,6495.20,23147,763,4487,
2006-03-14_10:49,6490.44,6490.44,6490.44,6490.44,18280,737,3855,
2006-03-14_10:50,6489.19,6489.19,6489.19,6489.19,15209,569,3328,
2006-03-14_10:51,6486.54,6486.54,6486.54,6486.54,16770,609,4017,
2006-03-14_10:52,6483.89,6483.89,6483.89,6483.89,15250,449,3091,
2006-03-14_10:53,6473.83,6473.83,6473.83,6473.83,22402,707,4531,
2006-03-14_10:54,6476.23,6476.23,6476.23,6476.23,13917,387,2968,
2006-03-14_10:55,6475.87,6475.87,6475.87,6475.87,13821,373,2779,
2006-03-14_10:56,6480.16,6480.16,6480.16,6480.16,14498,431,3257,
2006-03-14_10:57,6480.74,6480.74,6480.74,6480.74,8563,266,1896,
2006-03-14_10:58,6483.34,6483.34,6483.34,6483.34,11559,337,2550,
2006-03-14_10:59,6478.55,6478.55,6478.55,6478.55,8650,233,1869,
2006-03-14_11:00,6480.99,6480.99,6480.99,6480.99,7117,206,1535,
2006-03-14_11:01,6483.24,6483.24,6483.24,6483.24,7135,239,1799,
2006-03-14_11:02,6481.97,6481.97,6481.97,6481.97,5107,157,1276,
2006-03-14_11:03,6483.04,6483.04,6483.04,6483.04,5967,217,1489,
2006-03-14_11:04,6482.32,6482.32,6482.32,6482.32,7157,209,1424,
2006-03-14_11:05,6480.30,6480.30,6480.30,6480.30,5406,189,1304,
2006-03-14_11:06,6482.04,6482.04,6482.04,6482.04,6326,237,1507,
2006-03-14_11:07,6481.47,6481.47,6481.47,6481.47,5948,171,1074,
2006-03-14_11:08,6483.26,6483.26,6483.26,6483.26,5317,197,1242,
2006-03-14_11:09,6480.30,6480.30,6480.30,6480.30,5408,242,1179,
2006-03-14_11:10,6481.95,6481.95,6481.95,6481.95,5844,190,1237,
2006-03-14_11:11,6480.26,6480.26,6480.26,6480.26,8259,363,1773,
2006-03-14_11:12,6480.47,6480.47,6480.47,6480.47,5642,181,1143,
2006-03-14_11:13,6479.96,6479.96,6479.96,6479.96,6597,231,1428,
2006-03-14_11:14,6480.60,6480.60,6480.60,6480.60,4848,179,1130,
2006-03-14_11:15,6480.62,6480.62,6480.62,6480.62,5356,177,1059,
2006-03-14_11:16,6480.59,6480.59,6480.59,6480.59,5589,191,1306,
2006-03-14_11:17,6476.25,6476.25,6476.25,6476.25,5204,160,1151,
2006-03-14_11:18,6474.15,6474.15,6474.15,6474.15,9558,340,1976,
2006-03-14_11:19,6476.03,6476.03,6476.03,6476.03,7585,232,1576,
2006-03-14_11:20,6475.07,6475.07,6475.07,6475.07,7788,232,1680,
2006-03-14_11:21,6471.25,6471.25,6471.25,6471.25,10938,364,2339,
2006-03-14_11:22,6469.45,6469.45,6469.45,6469.45,8731,228,1761,
2006-03-14_11:23,6468.32,6468.32,6468.32,6468.32,11822,344,2272,
2006-03-14_11:24,6466.77,6466.77,6466.77,6466.77,9990,298,2161,
2006-03-14_11:25,6464.30,6464.30,6464.30,6464.30,9091,274,2082,
2006-03-14_11:26,6460.09,6460.09,6460.09,6460.09,14563,454,3083,
2006-03-14_11:27,6459.89,6459.89,6459.89,6459.89,7898,242,1696,
2006-03-14_11:28,6461.21,6461.21,6461.21,6461.21,11194,341,2371,
2006-03-14_11:29,6464.45,6464.45,6464.45,6464.45,6790,231,1655,
2006-03-14_11:30,6463.42,6463.42,6463.42,6463.42,9046,273,1760,
2006-03-14_11:31,6467.96,6467.96,6467.96,6467.96,8897,247,1878,
2006-03-14_11:32,6466.94,6466.94,6466.94,6466.94,6217,191,1412,
2006-03-14_11:33,6468.10,6468.10,6468.10,6468.10,7133,248,1780,
2006-03-14_11:34,6468.95,6468.95,6468.95,6468.95,5787,181,1253,
2006-03-14_11:35,6469.14,6469.14,6469.14,6469.14,6869,223,1399,
2006-03-14_11:36,6470.54,6470.54,6470.54,6470.54,7336,219,1442,
2006-03-14_11:37,6472.84,6472.84,6472.84,6472.84,5053,146,973,
2006-03-14_11:38,6471.35,6471.35,6471.35,6471.35,8303,218,1460,
2006-03-14_11:39,6473.02,6473.02,6473.02,6473.02,6915,204,1312,
2006-03-14_11:40,6471.82,6471.82,6471.82,6471.82,6097,197,1130,
2006-03-14_11:41,6471.78,6471.78,6471.78,6471.78,7470,225,1566,
2006-03-14_11:42,6471.65,6471.65,6471.65,6471.65,5325,154,1023,
2006-03-14_11:43,6467.95,6467.95,6467.95,6467.95,11035,311,1951,
2006-03-14_11:44,6467.62,6467.62,6467.62,6467.62,5958,170,1139,
2006-03-14_11:45,6467.28,6467.28,6467.28,6467.28,5095,201,1266,
2006-03-14_11:46,6462.58,6462.58,6462.58,6462.58,9769,379,1930,
2006-03-14_11:47,6463.24,6463.24,6463.24,6463.24,7151,254,1287,
2006-03-14_11:48,6463.67,6463.67,6463.67,6463.67,7125,215,1496,
2006-03-14_11:49,6463.23,6463.23,6463.23,6463.23,6282,170,1182,
2006-03-14_11:50,6464.06,6464.06,6464.06,6464.06,5819,152,1071,
2006-03-14_11:51,6464.18,6464.18,6464.18,6464.18,7280,185,1280,
2006-03-14_11:52,6466.60,6466.60,6466.60,6466.60,5034,131,928,
2006-03-14_11:53,6467.42,6467.42,6467.42,6467.42,6938,193,1392,
2006-03-14_11:54,6467.34,6467.34,6467.34,6467.34,6144,155,1112,
2006-03-14_11:55,6467.44,6467.44,6467.44,6467.44,4565,166,1004,
2006-03-14_11:56,6467.69,6467.69,6467.69,6467.69,5488,201,1224,
2006-03-14_11:57,6465.76,6465.76,6465.76,6465.76,7007,188,1283,
2006-03-14_11:58,6465.11,6465.11,6465.11,6465.11,6332,181,1290,
2006-03-14_11:59,6464.57,6464.57,6464.57,6464.57,4207,123,830,
2006-03-14_12:00,6465.12,6465.12,6465.12,6465.12,5713,211,1088,
2006-03-14_12:01,6464.84,6464.84,6464.84,6464.84,6436,195,1148,
2006-03-14_12:02,6462.60,6462.60,6462.60,6462.60,4889,127,854,
2006-03-14_12:03,6464.48,6464.48,6464.48,6464.48,5871,160,1083,
2006-03-14_12:04,6465.21,6465.21,6465.21,6465.21,5156,136,937,
2006-03-14_12:05,6462.77,6462.77,6462.77,6462.77,5456,172,1004,
2006-03-14_12:06,6463.79,6463.79,6463.79,6463.79,6372,206,1305,
2006-03-14_12:07,6464.65,6464.65,6464.65,6464.65,4606,117,761,
2006-03-14_12:08,6467.66,6467.66,6467.66,6467.66,6266,181,1242,
2006-03-14_12:09,6467.20,6467.20,6467.20,6467.20,3791,103,816,
2006-03-14_12:10,6469.05,6469.05,6469.05,6469.05,5423,167,991,
2006-03-14_12:11,6469.27,6469.27,6469.27,6469.27,5764,182,1253,
2006-03-14_12:12,6470.07,6470.07,6470.07,6470.07,7503,214,1055,
2006-03-14_12:13,6471.14,6471.14,6471.14,6471.14,6830,230,1449,
2006-03-14_12:14,6471.90,6471.90,6471.90,6471.90,6819,202,1117,
2006-03-14_12:15,6471.89,6471.89,6471.89,6471.89,6706,234,1336,
2006-03-14_12:16,6473.59,6473.59,6473.59,6473.59,5683,178,1263,
2006-03-14_12:17,6472.66,6472.66,6472.66,6472.66,4888,180,1004,
2006-03-14_12:18,6472.78,6472.78,6472.78,6472.78,7243,263,1570,
2006-03-14_12:19,6472.10,6472.10,6472.10,6472.10,5459,198,1128,
2006-03-14_12:20,6473.01,6473.01,6473.01,6473.01,5280,205,1103,
2006-03-14_12:21,6472.18,6472.18,6472.18,6472.18,6302,212,1274,
2006-03-14_12:22,6469.94,6469.94,6469.94,6469.94,6622,225,1202,
2006-03-14_12:23,6469.70,6469.70,6469.70,6469.70,6853,229,1474,
2006-03-14_12:24,6469.09,6469.09,6469.09,6469.09,6557,213,1182,
2006-03-14_12:25,6466.99,6466.99,6466.99,6466.99,7372,256,1345,
2006-03-14_12:26,6465.83,6465.83,6465.83,6465.83,7290,260,1505,
2006-03-14_12:27,6464.71,6464.71,6464.71,6464.71,6313,203,1262,
2006-03-14_12:28,6463.00,6463.00,6463.00,6463.00,6731,216,1409,
2006-03-14_12:29,6464.30,6464.30,6464.30,6464.30,5742,170,1222,
2006-03-14_12:30,6463.95,6463.95,6463.95,6463.95,7683,206,1431,
2006-03-14_12:31,6462.68,6462.68,6462.68,6462.68,6818,186,1443,
2006-03-14_12:32,6462.89,6462.89,6462.89,6462.89,5918,133,1111,
2006-03-14_12:33,6462.00,6462.00,6462.00,6462.00,6216,155,1375,
2006-03-14_12:34,6462.03,6462.03,6462.03,6462.03,4925,113,1014,
2006-03-14_12:35,6461.49,6461.49,6461.49,6461.49,4652,115,1045,
2006-03-14_12:36,6461.01,6461.01,6461.01,6461.01,7725,203,1470,
2006-03-14_12:37,6458.01,6458.01,6458.01,6458.01,6558,184,1387,
2006-03-14_12:38,6456.37,6456.37,6456.37,6456.37,8530,288,1779,
2006-03-14_12:39,6456.73,6456.73,6456.73,6456.73,8198,259,1700,
2006-03-14_12:40,6457.56,6457.56,6457.56,6457.56,7878,210,1557,
2006-03-14_12:41,6455.38,6455.38,6455.38,6455.38,10349,327,2062,
2006-03-14_12:42,6451.67,6451.67,6451.67,6451.67,10397,370,1830,
2006-03-14_12:43,6448.65,6448.65,6448.65,6448.65,18210,545,3386,
2006-03-14_12:44,6446.85,6446.85,6446.85,6446.85,13305,462,2621,
2006-03-14_12:45,6444.65,6444.65,6444.65,6444.65,12417,394,2673,
2006-03-14_12:46,6444.14,6444.14,6444.14,6444.14,14009,398,2891,
2006-03-14_12:47,6445.25,6445.25,6445.25,6445.25,11167,302,2147,
2006-03-14_12:48,6445.59,6445.59,6445.59,6445.59,14576,409,2937,
2006-03-14_12:49,6447.21,6447.21,6447.21,6447.21,8428,242,1916,
2006-03-14_12:50,6446.41,6446.41,6446.41,6446.41,8749,227,1728,
2006-03-14_12:51,6449.11,6449.11,6449.11,6449.11,9768,257,1919,
2006-03-14_12:52,6448.75,6448.75,6448.75,6448.75,6679,195,1413,
2006-03-14_12:53,6451.35,6451.35,6451.35,6451.35,8864,267,1807,
2006-03-14_12:54,6452.06,6452.06,6452.06,6452.06,8170,219,1598,
2006-03-14_12:55,6456.07,6456.07,6456.07,6456.07,6859,223,1496,
2006-03-14_12:56,6455.68,6455.68,6455.68,6455.68,8376,230,1777,
2006-03-14_12:57,6455.63,6455.63,6455.63,6455.63,6371,164,1340,
2006-03-14_12:58,6456.34,6456.34,6456.34,6456.34,6992,215,1667,
2006-03-14_12:59,6456.00,6456.00,6456.00,6456.00,5413,147,1224,
2006-03-14_13:00,6456.57,6456.57,6456.57,6456.57,7178,194,1623,
2006-03-14_13:01,6455.24,6455.24,6455.24,6455.24,7362,202,1521,
2006-03-14_13:02,6454.85,6454.85,6454.85,6454.85,6366,156,1354,
2006-03-14_13:03,6456.34,6456.34,6456.34,6456.34,7911,219,1702,
2006-03-14_13:04,6455.90,6455.90,6455.90,6455.90,6403,175,1273,
2006-03-14_13:05,6456.22,6456.22,6456.22,6456.22,6707,197,1408,
2006-03-14_13:06,6457.90,6457.90,6457.90,6457.90,7632,231,1596,
2006-03-14_13:07,6456.79,6456.79,6456.79,6456.79,8989,232,1388,
2006-03-14_13:08,6456.63,6456.63,6456.63,6456.63,8653,269,2047,
2006-03-14_13:09,6459.49,6459.49,6459.49,6459.49,7415,217,1664,
2006-03-14_13:10,6459.75,6459.75,6459.75,6459.75,8203,279,1843,
2006-03-14_13:11,6460.15,6460.15,6460.15,6460.15,10201,361,2206,
2006-03-14_13:12,6461.30,6461.30,6461.30,6461.30,9178,255,1784,
2006-03-14_13:13,6462.46,6462.46,6462.46,6462.46,9981,359,2504,
2006-03-14_13:14,6463.06,6463.06,6463.06,6463.06,9430,278,2125,
2006-03-14_13:15,6461.60,6461.60,6461.60,6461.60,8829,243,2010,
2006-03-14_13:16,6464.79,6464.79,6464.79,6464.79,10821,344,2188,
2006-03-14_13:17,6462.87,6462.87,6462.87,6462.87,9387,281,1706,
2006-03-14_13:18,6462.13,6462.13,6462.13,6462.13,12673,403,2785,
2006-03-14_13:19,6462.86,6462.86,6462.86,6462.86,10962,317,2339,
2006-03-14_13:20,6462.57,6462.57,6462.57,6462.57,10577,316,2224,
2006-03-14_13:21,6462.69,6462.69,6462.69,6462.69,12143,366,2848,
2006-03-14_13:22,6459.75,6459.75,6459.75,6459.75,14130,417,2647,
2006-03-14_13:23,6459.76,6459.76,6459.76,6459.76,17097,560,3914,
2006-03-14_13:24,6459.06,6459.06,6459.06,6459.06,15752,512,3459,
2006-03-14_13:25,6457.44,6457.44,6457.44,6457.44,16780,479,3360,
2006-03-14_13:26,6457.44,6457.44,6457.44,6457.44,0,0,0,
2006-03-14_13:27,6457.44,6457.44,6457.44,6457.44,0,0,0,
2006-03-14_13:28,6457.44,6457.44,6457.44,6457.44,0,0,0,
2006-03-14_13:29,6457.44,6457.44,6457.44,6457.44,0,0,0,
2006-03-14_13:30,6460.01,6460.01,6460.01,6460.01,139730,4672,24850,
2006-03-15_09:01,6516.14,6516.14,6516.14,6516.14,80532,2674,15831,
2006-03-15_09:02,6525.64,6525.64,6525.64,6525.64,19870,766,4465,
2006-03-15_09:03,6526.66,6526.66,6526.66,6526.66,26157,1179,5627,
2006-03-15_09:04,6521.69,6521.69,6521.69,6521.69,20191,865,4764,
2006-03-15_09:05,6517.05,6517.05,6517.05,6517.05,17523,732,3804,
2006-03-15_09:06,6516.64,6516.64,6516.64,6516.64,22157,945,4906,
2006-03-15_09:07,6514.22,6514.22,6514.22,6514.22,14165,630,3227,
2006-03-15_09:08,6513.87,6513.87,6513.87,6513.87,15623,683,3792,
2006-03-15_09:09,6513.79,6513.79,6513.79,6513.79,18080,674,3748,
2006-03-15_09:10,6512.26,6512.26,6512.26,6512.26,13650,614,3277,
2006-03-15_09:11,6515.70,6515.70,6515.70,6515.70,15492,1022,4084,
2006-03-15_09:12,6515.89,6515.89,6515.89,6515.89,11621,635,3028,
2006-03-15_09:13,6517.05,6517.05,6517.05,6517.05,14507,849,3630,
2006-03-15_09:14,6515.63,6515.63,6515.63,6515.63,13113,632,3282,
2006-03-15_09:15,6518.18,6518.18,6518.18,6518.18,12468,535,2848,
2006-03-15_09:16,6518.21,6518.21,6518.21,6518.21,18207,831,4037,
2006-03-15_09:17,6515.63,6515.63,6515.63,6515.63,12476,530,2905,
2006-03-15_09:18,6511.29,6511.29,6511.29,6511.29,18431,788,3759,
2006-03-15_09:19,6508.24,6508.24,6508.24,6508.24,15517,715,3750,
2006-03-15_09:20,6506.43,6506.43,6506.43,6506.43,13505,461,2869,
2006-03-15_09:21,6502.10,6502.10,6502.10,6502.10,17935,722,3892,
2006-03-15_09:22,6498.32,6498.32,6498.32,6498.32,12522,415,2791,
2006-03-15_09:23,6496.05,6496.05,6496.05,6496.05,17623,558,3366,
2006-03-15_09:24,6494.43,6494.43,6494.43,6494.43,15940,594,3347,
2006-03-15_09:25,6492.80,6492.80,6492.80,6492.80,13568,463,2743,
2006-03-15_09:26,6492.37,6492.37,6492.37,6492.37,13460,513,3083,
2006-03-15_09:27,6492.04,6492.04,6492.04,6492.04,11037,381,2133,
2006-03-15_09:28,6494.57,6494.57,6494.57,6494.57,10184,401,2575,
2006-03-15_09:29,6497.15,6497.15,6497.15,6497.15,10582,419,2402,
2006-03-15_09:30,6500.72,6500.72,6500.72,6500.72,9739,380,2284,
2006-03-15_09:31,6503.64,6503.64,6503.64,6503.64,14111,559,3135,
2006-03-15_09:32,6504.34,6504.34,6504.34,6504.34,9718,416,2229,
2006-03-15_09:33,6507.56,6507.56,6507.56,6507.56,11573,513,2584,
2006-03-15_09:34,6510.13,6510.13,6510.13,6510.13,9305,635,2323,
2006-03-15_09:35,6513.07,6513.07,6513.07,6513.07,9495,780,2541,
2006-03-15_09:36,6516.42,6516.42,6516.42,6516.42,13452,1009,3447,
2006-03-15_09:37,6517.94,6517.94,6517.94,6517.94,13275,819,3125,
2006-03-15_09:38,6517.84,6517.84,6517.84,6517.84,14886,692,3448,
2006-03-15_09:39,6515.31,6515.31,6515.31,6515.31,13562,606,3072,
2006-03-15_09:40,6512.37,6512.37,6512.37,6512.37,10382,379,2427,
2006-03-15_09:41,6510.43,6510.43,6510.43,6510.43,12525,477,2831,
2006-03-15_09:42,6509.78,6509.78,6509.78,6509.78,8039,316,1819,
2006-03-15_09:43,6505.37,6505.37,6505.37,6505.37,11210,391,2299,
2006-03-15_09:44,6504.94,6504.94,6504.94,6504.94,9748,347,2073,
2006-03-15_09:45,6505.32,6505.32,6505.32,6505.32,8700,281,1651,
2006-03-15_09:46,6503.97,6503.97,6503.97,6503.97,10070,354,2494,
2006-03-15_09:47,6504.31,6504.31,6504.31,6504.31,6729,227,1618,
2006-03-15_09:48,6503.35,6503.35,6503.35,6503.35,8808,322,1980,
2006-03-15_09:49,6503.31,6503.31,6503.31,6503.31,6756,241,1584,
2006-03-15_09:50,6503.61,6503.61,6503.61,6503.61,6494,223,1272,
2006-03-15_09:51,6501.90,6501.90,6501.90,6501.90,8850,349,1997,
2006-03-15_09:52,6501.15,6501.15,6501.15,6501.15,6872,274,1484,
2006-03-15_09:53,6500.79,6500.79,6500.79,6500.79,10220,368,2178,
2006-03-15_09:54,6500.23,6500.23,6500.23,6500.23,8348,261,1758,
2006-03-15_09:55,6499.17,6499.17,6499.17,6499.17,7484,238,1548,
2006-03-15_09:56,6499.54,6499.54,6499.54,6499.54,8805,395,1956,
2006-03-15_09:57,6499.05,6499.05,6499.05,6499.05,7263,229,1456,
2006-03-15_09:58,6497.69,6497.69,6497.69,6497.69,9894,423,2109,
2006-03-15_09:59,6497.43,6497.43,6497.43,6497.43,6529,320,1713,
2006-03-15_10:00,6497.81,6497.81,6497.81,6497.81,5867,271,1433,
2006-03-15_10:01,6497.86,6497.86,6497.86,6497.86,8422,361,2107,
2006-03-15_10:02,6498.72,6498.72,6498.72,6498.72,6796,219,1409,
2006-03-15_10:03,6498.56,6498.56,6498.56,6498.56,7243,226,1574,
2006-03-15_10:04,6499.20,6499.20,6499.20,6499.20,7313,222,1550,
2006-03-15_10:05,6500.39,6500.39,6500.39,6500.39,6845,197,1430,
2006-03-15_10:06,6500.76,6500.76,6500.76,6500.76,6398,233,1655,
2006-03-15_10:07,6501.52,6501.52,6501.52,6501.52,5850,161,1184,
2006-03-15_10:08,6501.96,6501.96,6501.96,6501.96,7551,221,1701,
2006-03-15_10:09,6499.35,6499.35,6499.35,6499.35,7323,219,1566,
2006-03-15_10:10,6495.32,6495.32,6495.32,6495.32,9935,260,1770,
2006-03-15_10:11,6496.12,6496.12,6496.12,6496.12,10101,287,1928,
2006-03-15_10:12,6493.35,6493.35,6493.35,6493.35,7577,226,1479,
2006-03-15_10:13,6492.51,6492.51,6492.51,6492.51,9291,296,2136,
2006-03-15_10:14,6490.42,6490.42,6490.42,6490.42,11032,352,2224,
2006-03-15_10:15,6488.65,6488.65,6488.65,6488.65,10312,349,2274,
2006-03-15_10:16,6484.75,6484.75,6484.75,6484.75,14210,437,3004,
2006-03-15_10:17,6482.52,6482.52,6482.52,6482.52,10505,309,2329,
2006-03-15_10:18,6481.75,6481.75,6481.75,6481.75,14482,530,3316,
2006-03-15_10:19,6481.40,6481.40,6481.40,6481.40,9339,332,2439,
2006-03-15_10:20,6479.40,6479.40,6479.40,6479.40,11240,368,2484,
2006-03-15_10:21,6479.33,6479.33,6479.33,6479.33,14451,496,3335,
2006-03-15_10:22,6479.45,6479.45,6479.45,6479.45,8941,258,1987,
2006-03-15_10:23,6478.91,6478.91,6478.91,6478.91,9309,292,2270,
2006-03-15_10:24,6478.71,6478.71,6478.71,6478.71,8626,230,1889,
2006-03-15_10:25,6480.38,6480.38,6480.38,6480.38,8630,231,1657,
2006-03-15_10:26,6478.71,6478.71,6478.71,6478.71,11791,332,2219,
2006-03-15_10:27,6479.86,6479.86,6479.86,6479.86,7673,233,1616,
2006-03-15_10:28,6481.25,6481.25,6481.25,6481.25,8381,300,1783,
2006-03-15_10:29,6481.12,6481.12,6481.12,6481.12,7647,256,1678,
2006-03-15_10:30,6481.68,6481.68,6481.68,6481.68,6510,204,1379,
2006-03-15_10:31,6483.53,6483.53,6483.53,6483.53,8408,253,1677,
2006-03-15_10:32,6483.57,6483.57,6483.57,6483.57,4906,134,1087,
2006-03-15_10:33,6485.21,6485.21,6485.21,6485.21,8354,277,1724,
2006-03-15_10:34,6485.06,6485.06,6485.06,6485.06,6224,214,1390,
2006-03-15_10:35,6484.83,6484.83,6484.83,6484.83,7331,173,1328,
2006-03-15_10:36,6486.67,6486.67,6486.67,6486.67,6815,218,1699,
2006-03-15_10:37,6488.10,6488.10,6488.10,6488.10,5816,163,1208,
2006-03-15_10:38,6489.56,6489.56,6489.56,6489.56,6837,218,1465,
2006-03-15_10:39,6489.07,6489.07,6489.07,6489.07,5090,158,1171,
2006-03-15_10:40,6489.16,6489.16,6489.16,6489.16,5205,149,1194,
2006-03-15_10:41,6492.88,6492.88,6492.88,6492.88,8077,339,1899,
2006-03-15_10:42,6492.70,6492.70,6492.70,6492.70,7487,248,1433,
2006-03-15_10:43,6494.69,6494.69,6494.69,6494.69,7176,257,1670,
2006-03-15_10:44,6493.01,6493.01,6493.01,6493.01,4665,142,1114,
2006-03-15_10:45,6493.52,6493.52,6493.52,6493.52,5987,171,1151,
2006-03-15_10:46,6493.00,6493.00,6493.00,6493.00,6106,175,1313,
2006-03-15_10:47,6491.94,6491.94,6491.94,6491.94,5119,134,1003,
2006-03-15_10:48,6491.44,6491.44,6491.44,6491.44,5826,191,1385,
2006-03-15_10:49,6491.18,6491.18,6491.18,6491.18,5332,156,1122,
2006-03-15_10:50,6492.07,6492.07,6492.07,6492.07,5732,167,1232,
2006-03-15_10:51,6491.63,6491.63,6491.63,6491.63,7414,204,1515,
2006-03-15_10:52,6490.26,6490.26,6490.26,6490.26,4665,150,1173,
2006-03-15_10:53,6489.97,6489.97,6489.97,6489.97,8504,287,1627,
2006-03-15_10:54,6488.06,6488.06,6488.06,6488.06,5233,191,1096,
2006-03-15_10:55,6489.05,6489.05,6489.05,6489.05,6436,198,1250,
2006-03-15_10:56,6488.26,6488.26,6488.26,6488.26,7239,269,1577,
2006-03-15_10:57,6486.75,6486.75,6486.75,6486.75,5077,139,1013,
2006-03-15_10:58,6486.67,6486.67,6486.67,6486.67,6554,165,1377,
2006-03-15_10:59,6487.03,6487.03,6487.03,6487.03,6374,146,1063,
2006-03-15_11:00,6488.83,6488.83,6488.83,6488.83,6572,202,1530,
2006-03-15_11:01,6488.57,6488.57,6488.57,6488.57,8159,202,1478,
2006-03-15_11:02,6488.46,6488.46,6488.46,6488.46,6690,144,1149,
2006-03-15_11:03,6487.30,6487.30,6487.30,6487.30,7626,216,1513,
2006-03-15_11:04,6488.16,6488.16,6488.16,6488.16,5166,146,943,
2006-03-15_11:05,6488.18,6488.18,6488.18,6488.18,5421,143,1030,
2006-03-15_11:06,6489.63,6489.63,6489.63,6489.63,5714,215,1192,
2006-03-15_11:07,6490.50,6490.50,6490.50,6490.50,5055,130,946,
2006-03-15_11:08,6491.93,6491.93,6491.93,6491.93,6794,193,1365,
2006-03-15_11:09,6491.06,6491.06,6491.06,6491.06,5548,146,1101,
2006-03-15_11:10,6492.07,6492.07,6492.07,6492.07,4530,117,932,
2006-03-15_11:11,6493.76,6493.76,6493.76,6493.76,6301,193,1400,
2006-03-15_11:12,6495.62,6495.62,6495.62,6495.62,5177,244,1168,
2006-03-15_11:13,6496.67,6496.67,6496.67,6496.67,7727,314,1682,
2006-03-15_11:14,6497.82,6497.82,6497.82,6497.82,7189,233,1315,
2006-03-15_11:15,6499.25,6499.25,6499.25,6499.25,6449,191,1303,
2006-03-15_11:16,6499.49,6499.49,6499.49,6499.49,8049,264,1726,
2006-03-15_11:17,6500.64,6500.64,6500.64,6500.64,6309,170,1271,
2006-03-15_11:18,6500.45,6500.45,6500.45,6500.45,9440,346,2037,
2006-03-15_11:19,6502.26,6502.26,6502.26,6502.26,6512,224,1483,
2006-03-15_11:20,6503.79,6503.79,6503.79,6503.79,6183,189,1300,
2006-03-15_11:21,6501.71,6501.71,6501.71,6501.71,6575,214,1644,
2006-03-15_11:22,6502.87,6502.87,6502.87,6502.87,5794,184,1158,
2006-03-15_11:23,6501.03,6501.03,6501.03,6501.03,6112,221,1500,
2006-03-15_11:24,6501.16,6501.16,6501.16,6501.16,6555,196,1394,
2006-03-15_11:25,6500.36,6500.36,6500.36,6500.36,5997,177,1425,
2006-03-15_11:26,6500.82,6500.82,6500.82,6500.82,7180,219,1693,
2006-03-15_11:27,6500.21,6500.21,6500.21,6500.21,6497,156,1230,
2006-03-15_11:28,6500.44,6500.44,6500.44,6500.44,8662,236,1808,
2006-03-15_11:29,6502.05,6502.05,6502.05,6502.05,5106,151,1049,
2006-03-15_11:30,6499.72,6499.72,6499.72,6499.72,6807,149,1319,
2006-03-15_11:31,6499.71,6499.71,6499.71,6499.71,8016,210,1616,
2006-03-15_11:32,6498.04,6498.04,6498.04,6498.04,6071,142,1215,
2006-03-15_11:33,6498.66,6498.66,6498.66,6498.66,8477,206,1670,
2006-03-15_11:34,6498.08,6498.08,6498.08,6498.08,6214,152,1254,
2006-03-15_11:35,6498.42,6498.42,6498.42,6498.42,6114,152,1120,
2006-03-15_11:36,6498.36,6498.36,6498.36,6498.36,7754,283,1501,
2006-03-15_11:37,6499.73,6499.73,6499.73,6499.73,5288,232,1146,
2006-03-15_11:38,6500.55,6500.55,6500.55,6500.55,7938,443,1774,
2006-03-15_11:39,6501.42,6501.42,6501.42,6501.42,8272,304,1525,
2006-03-15_11:40,6505.19,6505.19,6505.19,6505.19,9222,418,1861,
2006-03-15_11:41,6503.81,6503.81,6503.81,6503.81,11278,443,2515,
2006-03-15_11:42,6505.75,6505.75,6505.75,6505.75,7652,275,1702,
2006-03-15_11:43,6504.76,6504.76,6504.76,6504.76,11309,346,2272,
2006-03-15_11:44,6503.98,6503.98,6503.98,6503.98,7001,225,1595,
2006-03-15_11:45,6504.06,6504.06,6504.06,6504.06,5975,213,1395,
2006-03-15_11:46,6502.71,6502.71,6502.71,6502.71,9302,306,1773,
2006-03-15_11:47,6503.54,6503.54,6503.54,6503.54,6900,208,1408,
2006-03-15_11:48,6501.63,6501.63,6501.63,6501.63,7054,220,1643,
2006-03-15_11:49,6501.33,6501.33,6501.33,6501.33,5377,191,1251,
2006-03-15_11:50,6501.37,6501.37,6501.37,6501.37,5860,164,1110,
2006-03-15_11:51,6499.92,6499.92,6499.92,6499.92,7091,220,1451,
2006-03-15_11:52,6499.94,6499.94,6499.94,6499.94,5455,156,1229,
2006-03-15_11:53,6499.80,6499.80,6499.80,6499.80,8062,233,1618,
2006-03-15_11:54,6499.33,6499.33,6499.33,6499.33,5819,141,1022,
2006-03-15_11:55,6499.66,6499.66,6499.66,6499.66,6157,208,1202,
2006-03-15_11:56,6499.06,6499.06,6499.06,6499.06,6034,198,1260,
2006-03-15_11:57,6499.78,6499.78,6499.78,6499.78,6385,182,1088,
2006-03-15_11:58,6501.21,6501.21,6501.21,6501.21,9242,286,1755,
2006-03-15_11:59,6501.33,6501.33,6501.33,6501.33,6253,152,1248,
2006-03-15_12:00,6501.96,6501.96,6501.96,6501.96,9247,236,1485,
2006-03-15_12:01,6502.36,6502.36,6502.36,6502.36,9060,222,1788,
2006-03-15_12:02,6502.60,6502.60,6502.60,6502.60,5786,192,1226,
2006-03-15_12:03,6503.58,6503.58,6503.58,6503.58,9489,297,1995,
2006-03-15_12:04,6505.62,6505.62,6505.62,6505.62,8823,272,1846,
2006-03-15_12:05,6507.53,6507.53,6507.53,6507.53,11083,328,2115,
2006-03-15_12:06,6507.91,6507.91,6507.91,6507.91,9954,327,2259,
2006-03-15_12:07,6509.50,6509.50,6509.50,6509.50,8357,287,1737,
2006-03-15_12:08,6511.47,6511.47,6511.47,6511.47,10423,376,2168,
2006-03-15_12:09,6512.92,6512.92,6512.92,6512.92,7285,223,1585,
2006-03-15_12:10,6512.05,6512.05,6512.05,6512.05,7859,248,1824,
2006-03-15_12:11,6512.86,6512.86,6512.86,6512.86,11079,334,2470,
2006-03-15_12:12,6512.88,6512.88,6512.88,6512.88,9213,263,1780,
2006-03-15_12:13,6512.42,6512.42,6512.42,6512.42,10111,324,2234,
2006-03-15_12:14,6513.47,6513.47,6513.47,6513.47,8453,239,1596,
2006-03-15_12:15,6512.70,6512.70,6512.70,6512.70,9018,255,1777,
2006-03-15_12:16,6514.58,6514.58,6514.58,6514.58,18391,738,2577,
2006-03-15_12:17,6514.46,6514.46,6514.46,6514.46,10316,432,1978,
2006-03-15_12:18,6515.49,6515.49,6515.49,6515.49,11102,408,2494,
2006-03-15_12:19,6514.54,6514.54,6514.54,6514.54,7849,250,1709,
2006-03-15_12:20,6513.99,6513.99,6513.99,6513.99,8755,259,1663,
2006-03-15_12:21,6514.67,6514.67,6514.67,6514.67,9208,291,1838,
2006-03-15_12:22,6513.37,6513.37,6513.37,6513.37,7180,215,1458,
2006-03-15_12:23,6512.06,6512.06,6512.06,6512.06,7955,242,1844,
2006-03-15_12:24,6511.96,6511.96,6511.96,6511.96,7281,228,1468,
2006-03-15_12:25,6509.48,6509.48,6509.48,6509.48,8775,239,1641,
2006-03-15_12:26,6508.36,6508.36,6508.36,6508.36,8585,262,1826,
2006-03-15_12:27,6508.55,6508.55,6508.55,6508.55,6019,175,1275,
2006-03-15_12:28,6507.08,6507.08,6507.08,6507.08,8633,231,1737,
2006-03-15_12:29,6507.14,6507.14,6507.14,6507.14,7773,211,1480,
2006-03-15_12:30,6507.59,6507.59,6507.59,6507.59,7524,178,1422,
2006-03-15_12:31,6508.83,6508.83,6508.83,6508.83,6385,202,1495,
2006-03-15_12:32,6509.18,6509.18,6509.18,6509.18,6081,169,1257,
2006-03-15_12:33,6510.09,6510.09,6510.09,6510.09,6420,205,1703,
2006-03-15_12:34,6509.87,6509.87,6509.87,6509.87,6020,197,1454,
2006-03-15_12:35,6511.90,6511.90,6511.90,6511.90,6840,243,1516,
2006-03-15_12:36,6512.58,6512.58,6512.58,6512.58,8897,298,1952,
2006-03-15_12:37,6515.61,6515.61,6515.61,6515.61,7410,210,1526,
2006-03-15_12:38,6514.57,6514.57,6514.57,6514.57,8573,325,2241,
2006-03-15_12:39,6516.33,6516.33,6516.33,6516.33,8002,300,1932,
2006-03-15_12:40,6517.57,6517.57,6517.57,6517.57,12235,380,2631,
2006-03-15_12:41,6517.37,6517.37,6517.37,6517.37,12988,448,3080,
2006-03-15_12:42,6518.49,6518.49,6518.49,6518.49,11162,525,2370,
2006-03-15_12:43,6519.97,6519.97,6519.97,6519.97,14495,560,3415,
2006-03-15_12:44,6518.78,6518.78,6518.78,6518.78,10971,384,2522,
2006-03-15_12:45,6520.58,6520.58,6520.58,6520.58,9290,292,2149,
2006-03-15_12:46,6518.89,6518.89,6518.89,6518.89,11445,370,2780,
2006-03-15_12:47,6520.96,6520.96,6520.96,6520.96,9209,252,1955,
2006-03-15_12:48,6520.38,6520.38,6520.38,6520.38,11204,372,2666,
2006-03-15_12:49,6521.83,6521.83,6521.83,6521.83,11890,328,2401,
2006-03-15_12:50,6522.12,6522.12,6522.12,6522.12,10320,313,2141,
2006-03-15_12:51,6521.78,6521.78,6521.78,6521.78,15165,432,3081,
2006-03-15_12:52,6523.66,6523.66,6523.66,6523.66,10822,287,2212,
2006-03-15_12:53,6522.91,6522.91,6522.91,6522.91,13343,372,2837,
2006-03-15_12:54,6525.98,6525.98,6525.98,6525.98,12416,313,2553,
2006-03-15_12:55,6526.30,6526.30,6526.30,6526.30,15116,383,2732,
2006-03-15_12:56,6527.33,6527.33,6527.33,6527.33,17735,614,3390,
2006-03-15_12:57,6527.48,6527.48,6527.48,6527.48,11730,599,2669,
2006-03-15_12:58,6531.48,6531.48,6531.48,6531.48,15007,754,3384,
2006-03-15_12:59,6531.54,6531.54,6531.54,6531.54,12680,725,2681,
2006-03-15_13:00,6530.59,6530.59,6530.59,6530.59,11568,484,2509,
2006-03-15_13:01,6534.61,6534.61,6534.61,6534.61,13963,520,3039,
2006-03-15_13:02,6532.53,6532.53,6532.53,6532.53,10779,723,2424,
2006-03-15_13:03,6531.65,6531.65,6531.65,6531.65,12536,488,2917,
2006-03-15_13:04,6531.98,6531.98,6531.98,6531.98,9503,316,2157,
2006-03-15_13:05,6530.55,6530.55,6530.55,6530.55,12630,348,2371,
2006-03-15_13:06,6530.72,6530.72,6530.72,6530.72,15743,485,3072,
2006-03-15_13:07,6528.78,6528.78,6528.78,6528.78,10791,280,1924,
2006-03-15_13:08,6529.56,6529.56,6529.56,6529.56,12720,396,2781,
2006-03-15_13:09,6526.75,6526.75,6526.75,6526.75,9653,272,2104,
2006-03-15_13:10,6528.84,6528.84,6528.84,6528.84,10661,298,2308,
2006-03-15_13:11,6529.97,6529.97,6529.97,6529.97,12760,389,2591,
2006-03-15_13:12,6528.21,6528.21,6528.21,6528.21,8292,217,1830,
2006-03-15_13:13,6528.94,6528.94,6528.94,6528.94,12190,356,2639,
2006-03-15_13:14,6528.81,6528.81,6528.81,6528.81,9378,256,1977,
2006-03-15_13:15,6529.46,6529.46,6529.46,6529.46,10930,325,2270,
2006-03-15_13:16,6528.64,6528.64,6528.64,6528.64,13391,358,2935,
2006-03-15_13:17,6530.32,6530.32,6530.32,6530.32,10414,274,2151,
2006-03-15_13:18,6529.49,6529.49,6529.49,6529.49,13682,365,2916,
2006-03-15_13:19,6531.83,6531.83,6531.83,6531.83,11985,354,2577,
2006-03-15_13:20,6531.08,6531.08,6531.08,6531.08,12468,343,2679,
2006-03-15_13:21,6530.19,6530.19,6530.19,6530.19,16283,473,3325,
2006-03-15_13:22,6529.57,6529.57,6529.57,6529.57,11680,318,2601,
2006-03-15_13:23,6528.61,6528.61,6528.61,6528.61,15933,487,3766,
2006-03-15_13:24,6529.86,6529.86,6529.86,6529.86,14846,484,3473,
2006-03-15_13:25,6531.56,6531.56,6531.56,6531.56,14794,547,3629,
2006-03-15_13:26,6531.55,6531.55,6531.55,6531.55,0,0,0,
2006-03-15_13:27,6531.55,6531.55,6531.55,6531.55,0,0,0,
2006-03-15_13:28,6531.55,6531.55,6531.55,6531.55,0,0,0,
2006-03-15_13:29,6531.55,6531.55,6531.55,6531.55,0,0,0,
2006-03-15_13:30,6518.70,6518.70,6518.70,6518.70,140245,4557,25403,
2006-03-16_09:01,6528.14,6528.14,6528.14,6528.14,105064,3332,20571,
2006-03-16_09:02,6524.01,6524.01,6524.01,6524.01,25395,928,5257,
2006-03-16_09:03,6520.97,6520.97,6520.97,6520.97,26322,1000,6296,
2006-03-16_09:04,6519.40,6519.40,6519.40,6519.40,24909,1060,6224,
2006-03-16_09:05,6515.98,6515.98,6515.98,6515.98,23071,844,5313,
2006-03-16_09:06,6515.17,6515.17,6515.17,6515.17,26304,959,6111,
2006-03-16_09:07,6514.49,6514.49,6514.49,6514.49,20927,863,4892,
2006-03-16_09:08,6513.84,6513.84,6513.84,6513.84,21611,806,5232,
2006-03-16_09:09,6511.02,6511.02,6511.02,6511.02,21532,753,5207,
2006-03-16_09:10,6511.27,6511.27,6511.27,6511.27,17751,743,4114,
2006-03-16_09:11,6513.07,6513.07,6513.07,6513.07,22705,1004,5518,
2006-03-16_09:12,6515.59,6515.59,6515.59,6515.59,20158,1000,4731,
2006-03-16_09:13,6516.52,6516.52,6516.52,6516.52,22713,1081,5847,
2006-03-16_09:14,6517.28,6517.28,6517.28,6517.28,21865,1077,5589,
2006-03-16_09:15,6516.75,6516.75,6516.75,6516.75,17426,685,4154,
2006-03-16_09:16,6521.41,6521.41,6521.41,6521.41,20575,887,5060,
2006-03-16_09:17,6526.76,6526.76,6526.76,6526.76,18105,916,4317,
2006-03-16_09:18,6531.08,6531.08,6531.08,6531.08,20898,1121,5208,
2006-03-16_09:19,6535.08,6535.08,6535.08,6535.08,19627,1020,4685,
2006-03-16_09:20,6540.75,6540.75,6540.75,6540.75,20257,878,4341,
2006-03-16_09:21,6541.06,6541.06,6541.06,6541.06,21657,1105,5546,
2006-03-16_09:22,6544.29,6544.29,6544.29,6544.29,20328,1010,4548,
2006-03-16_09:23,6545.76,6545.76,6545.76,6545.76,23295,1029,5174,
2006-03-16_09:24,6548.54,6548.54,6548.54,6548.54,21054,838,4744,
2006-03-16_09:25,6548.62,6548.62,6548.62,6548.62,15613,588,3525,
2006-03-16_09:26,6545.57,6545.57,6545.57,6545.57,18109,674,4371,
2006-03-16_09:27,6546.95,6546.95,6546.95,6546.95,14002,526,3195,
2006-03-16_09:28,6547.55,6547.55,6547.55,6547.55,18903,729,3900,
2006-03-16_09:29,6548.78,6548.78,6548.78,6548.78,15456,587,3179,
2006-03-16_09:30,6548.73,6548.73,6548.73,6548.73,11890,439,2701,
2006-03-16_09:31,6551.05,6551.05,6551.05,6551.05,13955,604,3356,
2006-03-16_09:32,6552.57,6552.57,6552.57,6552.57,11683,488,2759,
2006-03-16_09:33,6555.68,6555.68,6555.68,6555.68,17055,741,3753,
2006-03-16_09:34,6558.54,6558.54,6558.54,6558.54,18636,723,3939,
2006-03-16_09:35,6564.16,6564.16,6564.16,6564.16,16873,663,3750,
2006-03-16_09:36,6570.55,6570.55,6570.55,6570.55,23374,1025,5468,
2006-03-16_09:37,6570.74,6570.74,6570.74,6570.74,17841,669,3695,
2006-03-16_09:38,6573.10,6573.10,6573.10,6573.10,21400,863,4862,
2006-03-16_09:39,6573.47,6573.47,6573.47,6573.47,17760,803,3966,
2006-03-16_09:40,6575.16,6575.16,6575.16,6575.16,16993,764,3847,
2006-03-16_09:41,6575.02,6575.02,6575.02,6575.02,21601,883,4718,
2006-03-16_09:42,6573.19,6573.19,6573.19,6573.19,16296,622,3603,
2006-03-16_09:43,6572.48,6572.48,6572.48,6572.48,22727,741,4420,
2006-03-16_09:44,6569.69,6569.69,6569.69,6569.69,15384,588,3529,
2006-03-16_09:45,6567.79,6567.79,6567.79,6567.79,13060,545,2968,
2006-03-16_09:46,6565.01,6565.01,6565.01,6565.01,15363,609,3676,
2006-03-16_09:47,6564.20,6564.20,6564.20,6564.20,12313,501,2655,
2006-03-16_09:48,6565.93,6565.93,6565.93,6565.93,15577,609,3327,
2006-03-16_09:49,6566.76,6566.76,6566.76,6566.76,13198,562,3050,
2006-03-16_09:50,6566.90,6566.90,6566.90,6566.90,11059,495,2494,
2006-03-16_09:51,6566.47,6566.47,6566.47,6566.47,13148,518,3082,
2006-03-16_09:52,6566.73,6566.73,6566.73,6566.73,10385,351,2284,
2006-03-16_09:53,6570.40,6570.40,6570.40,6570.40,12351,490,2825,
2006-03-16_09:54,6570.92,6570.92,6570.92,6570.92,11742,428,2696,
2006-03-16_09:55,6571.72,6571.72,6571.72,6571.72,10925,418,2727,
2006-03-16_09:56,6573.91,6573.91,6573.91,6573.91,14218,545,3366,
2006-03-16_09:57,6574.50,6574.50,6574.50,6574.50,13190,447,2757,
2006-03-16_09:58,6576.71,6576.71,6576.71,6576.71,14966,658,3563,
2006-03-16_09:59,6578.83,6578.83,6578.83,6578.83,13501,739,3577,
2006-03-16_10:00,6583.91,6583.91,6583.91,6583.91,14347,613,3319,
2006-03-16_10:01,6586.10,6586.10,6586.10,6586.10,17106,715,4158,
2006-03-16_10:02,6588.11,6588.11,6588.11,6588.11,14846,818,3499,
2006-03-16_10:03,6588.87,6588.87,6588.87,6588.87,21741,945,5032,
2006-03-16_10:04,6588.83,6588.83,6588.83,6588.83,18377,712,4180,
2006-03-16_10:05,6588.94,6588.94,6588.94,6588.94,16565,670,3980,
2006-03-16_10:06,6589.16,6589.16,6589.16,6589.16,21343,857,4803,
2006-03-16_10:07,6588.34,6588.34,6588.34,6588.34,15867,559,3350,
2006-03-16_10:08,6586.72,6586.72,6586.72,6586.72,17654,636,3711,
2006-03-16_10:09,6584.82,6584.82,6584.82,6584.82,14818,578,3378,
2006-03-16_10:10,6586.49,6586.49,6586.49,6586.49,14048,485,2925,
2006-03-16_10:11,6589.07,6589.07,6589.07,6589.07,15900,643,3803,
2006-03-16_10:12,6588.24,6588.24,6588.24,6588.24,10502,371,2397,
2006-03-16_10:13,6588.17,6588.17,6588.17,6588.17,14093,531,3286,
2006-03-16_10:14,6588.11,6588.11,6588.11,6588.11,13155,454,2993,
2006-03-16_10:15,6588.27,6588.27,6588.27,6588.27,13430,404,2806,
2006-03-16_10:16,6588.51,6588.51,6588.51,6588.51,15239,548,3518,
2006-03-16_10:17,6588.73,6588.73,6588.73,6588.73,11674,353,2547,
2006-03-16_10:18,6587.82,6587.82,6587.82,6587.82,16110,542,3903,
2006-03-16_10:19,6588.99,6588.99,6588.99,6588.99,13778,486,3039,
2006-03-16_10:20,6591.17,6591.17,6591.17,6591.17,12579,493,2976,
2006-03-16_10:21,6591.89,6591.89,6591.89,6591.89,18477,727,3556,
2006-03-16_10:22,6592.72,6592.72,6592.72,6592.72,12372,578,2939,
2006-03-16_10:23,6593.85,6593.85,6593.85,6593.85,15193,617,3537,
2006-03-16_10:24,6594.18,6594.18,6594.18,6594.18,15279,644,3189,
2006-03-16_10:25,6593.16,6593.16,6593.16,6593.16,12467,564,2710,
2006-03-16_10:26,6593.14,6593.14,6593.14,6593.14,14312,668,3511,
2006-03-16_10:27,6592.84,6592.84,6592.84,6592.84,9783,345,2224,
2006-03-16_10:28,6591.24,6591.24,6591.24,6591.24,12368,443,2804,
2006-03-16_10:29,6589.31,6589.31,6589.31,6589.31,12035,402,2498,
2006-03-16_10:30,6588.15,6588.15,6588.15,6588.15,8965,335,2160,
2006-03-16_10:31,6586.78,6586.78,6586.78,6586.78,14678,466,3074,
2006-03-16_10:32,6585.26,6585.26,6585.26,6585.26,9828,310,2154,
2006-03-16_10:33,6582.45,6582.45,6582.45,6582.45,12566,404,2871,
2006-03-16_10:34,6580.81,6580.81,6580.81,6580.81,11802,405,2650,
2006-03-16_10:35,6578.69,6578.69,6578.69,6578.69,11071,369,2510,
2006-03-16_10:36,6577.68,6577.68,6577.68,6577.68,13156,448,2850,
2006-03-16_10:37,6575.51,6575.51,6575.51,6575.51,10150,323,2188,
2006-03-16_10:38,6576.60,6576.60,6576.60,6576.60,11844,423,2839,
2006-03-16_10:39,6576.64,6576.64,6576.64,6576.64,9066,294,1999,
2006-03-16_10:40,6575.08,6575.08,6575.08,6575.08,10414,299,2000,
2006-03-16_10:41,6577.07,6577.07,6577.07,6577.07,9747,322,2355,
2006-03-16_10:42,6576.11,6576.11,6576.11,6576.11,7632,242,1626,
2006-03-16_10:43,6577.55,6577.55,6577.55,6577.55,11034,378,2325,
2006-03-16_10:44,6579.01,6579.01,6579.01,6579.01,8218,276,1913,
2006-03-16_10:45,6577.81,6577.81,6577.81,6577.81,7432,254,1688,
2006-03-16_10:46,6577.48,6577.48,6577.48,6577.48,9654,318,2185,
2006-03-16_10:47,6577.61,6577.61,6577.61,6577.61,7197,244,1577,
2006-03-16_10:48,6577.46,6577.46,6577.46,6577.46,7574,302,1866,
2006-03-16_10:49,6577.42,6577.42,6577.42,6577.42,7395,245,1535,
2006-03-16_10:50,6578.18,6578.18,6578.18,6578.18,6330,236,1444,
2006-03-16_10:51,6576.71,6576.71,6576.71,6576.71,8435,308,1802,
2006-03-16_10:52,6576.64,6576.64,6576.64,6576.64,5871,165,1310,
2006-03-16_10:53,6575.32,6575.32,6575.32,6575.32,8095,319,1814,
2006-03-16_10:54,6576.40,6576.40,6576.40,6576.40,7929,240,1535,
2006-03-16_10:55,6575.86,6575.86,6575.86,6575.86,8438,265,1594,
2006-03-16_10:56,6575.05,6575.05,6575.05,6575.05,8539,344,1875,
2006-03-16_10:57,6574.94,6574.94,6574.94,6574.94,5833,168,1203,
2006-03-16_10:58,6573.48,6573.48,6573.48,6573.48,7050,240,1606,
2006-03-16_10:59,6573.10,6573.10,6573.10,6573.10,6182,204,1297,
2006-03-16_11:00,6574.02,6574.02,6574.02,6574.02,8979,286,1640,
2006-03-16_11:01,6571.63,6571.63,6571.63,6571.63,10622,332,1991,
2006-03-16_11:02,6573.50,6573.50,6573.50,6573.50,8169,308,1511,
2006-03-16_11:03,6572.26,6572.26,6572.26,6572.26,9491,407,1953,
2006-03-16_11:04,6571.98,6571.98,6571.98,6571.98,6630,247,1458,
2006-03-16_11:05,6572.84,6572.84,6572.84,6572.84,8248,226,1569,
2006-03-16_11:06,6574.79,6574.79,6574.79,6574.79,9325,314,2014,
2006-03-16_11:07,6573.95,6573.95,6573.95,6573.95,7612,242,1655,
2006-03-16_11:08,6572.75,6572.75,6572.75,6572.75,8545,265,1916,
2006-03-16_11:09,6574.20,6574.20,6574.20,6574.20,10952,393,1635,
2006-03-16_11:10,6574.00,6574.00,6574.00,6574.00,8476,318,1711,
2006-03-16_11:11,6574.78,6574.78,6574.78,6574.78,12549,431,2519,
2006-03-16_11:12,6574.37,6574.37,6574.37,6574.37,6999,217,1593,
2006-03-16_11:13,6575.64,6575.64,6575.64,6575.64,8615,323,2037,
2006-03-16_11:14,6576.18,6576.18,6576.18,6576.18,7803,255,1669,
2006-03-16_11:15,6577.03,6577.03,6577.03,6577.03,6882,211,1505,
2006-03-16_11:16,6576.37,6576.37,6576.37,6576.37,8897,281,1844,
2006-03-16_11:17,6576.57,6576.57,6576.57,6576.57,6382,183,1335,
2006-03-16_11:18,6575.79,6575.79,6575.79,6575.79,7376,251,1611,
2006-03-16_11:19,6576.24,6576.24,6576.24,6576.24,7115,218,1460,
2006-03-16_11:20,6573.88,6573.88,6573.88,6573.88,7454,283,1631,
2006-03-16_11:21,6575.48,6575.48,6575.48,6575.48,10981,570,2647,
2006-03-16_11:22,6575.32,6575.32,6575.32,6575.32,7785,324,1950,
2006-03-16_11:23,6578.08,6578.08,6578.08,6578.08,10522,329,2257,
2006-03-16_11:24,6579.03,6579.03,6579.03,6579.03,7511,226,1590,
2006-03-16_11:25,6577.01,6577.01,6577.01,6577.01,7722,254,1712,
2006-03-16_11:26,6579.55,6579.55,6579.55,6579.55,8438,336,2144,
2006-03-16_11:27,6579.25,6579.25,6579.25,6579.25,6479,264,1625,
2006-03-16_11:28,6578.17,6578.17,6578.17,6578.17,10559,365,2362,
2006-03-16_11:29,6579.03,6579.03,6579.03,6579.03,10799,341,2150,
2006-03-16_11:30,6581.06,6581.06,6581.06,6581.06,8297,264,1726,
2006-03-16_11:31,6580.86,6580.86,6580.86,6580.86,8819,391,2158,
2006-03-16_11:32,6580.13,6580.13,6580.13,6580.13,9877,391,1931,
2006-03-16_11:33,6580.97,6580.97,6580.97,6580.97,9274,428,2132,
2006-03-16_11:34,6578.76,6578.76,6578.76,6578.76,6905,341,1741,
2006-03-16_11:35,6577.22,6577.22,6577.22,6577.22,7420,329,1693,
2006-03-16_11:36,6574.23,6574.23,6574.23,6574.23,9114,371,2275,
2006-03-16_11:37,6572.86,6572.86,6572.86,6572.86,9534,338,1928,
2006-03-16_11:38,6571.09,6571.09,6571.09,6571.09,11134,493,2673,
2006-03-16_11:39,6570.14,6570.14,6570.14,6570.14,9284,436,2388,
2006-03-16_11:40,6567.31,6567.31,6567.31,6567.31,11257,503,2707,
2006-03-16_11:41,6565.73,6565.73,6565.73,6565.73,13771,647,3373,
2006-03-16_11:42,6563.22,6563.22,6563.22,6563.22,10508,430,2267,
2006-03-16_11:43,6562.67,6562.67,6562.67,6562.67,12161,537,2912,
2006-03-16_11:44,6560.50,6560.50,6560.50,6560.50,10841,413,2429,
2006-03-16_11:45,6561.60,6561.60,6561.60,6561.60,10911,352,2142,
2006-03-16_11:46,6560.08,6560.08,6560.08,6560.08,12786,372,2350,
2006-03-16_11:47,6560.68,6560.68,6560.68,6560.68,10249,278,1825,
2006-03-16_11:48,6559.50,6559.50,6559.50,6559.50,8107,372,1984,
2006-03-16_11:49,6558.87,6558.87,6558.87,6558.87,7954,326,1678,
2006-03-16_11:50,6557.17,6557.17,6557.17,6557.17,7080,333,1584,
2006-03-16_11:51,6556.63,6556.63,6556.63,6556.63,8607,469,2049,
2006-03-16_11:52,6553.77,6553.77,6553.77,6553.77,7054,423,1804,
2006-03-16_11:53,6551.91,6551.91,6551.91,6551.91,11301,711,2712,
2006-03-16_11:54,6550.99,6550.99,6550.99,6550.99,9780,615,2312,
2006-03-16_11:55,6551.53,6551.53,6551.53,6551.53,10664,539,2458,
2006-03-16_11:56,6553.69,6553.69,6553.69,6553.69,9389,412,2356,
2006-03-16_11:57,6553.77,6553.77,6553.77,6553.77,5365,237,1340,
2006-03-16_11:58,6555.40,6555.40,6555.40,6555.40,8130,279,1933,
2006-03-16_11:59,6554.45,6554.45,6554.45,6554.45,5899,249,1346,
2006-03-16_12:00,6554.54,6554.54,6554.54,6554.54,5743,217,1383,
2006-03-16_12:01,6554.57,6554.57,6554.57,6554.57,7114,269,1692,
2006-03-16_12:02,6556.51,6556.51,6556.51,6556.51,4678,153,1046,
2006-03-16_12:03,6550.00,6550.00,6550.00,6550.00,14199,489,2643,
2006-03-16_12:04,6546.58,6546.58,6546.58,6546.58,12704,493,2184,
2006-03-16_12:05,6545.92,6545.92,6545.92,6545.92,9435,383,1770,
2006-03-16_12:06,6545.35,6545.35,6545.35,6545.35,10993,477,2388,
2006-03-16_12:07,6544.60,6544.60,6544.60,6544.60,8791,283,1704,
2006-03-16_12:08,6545.08,6545.08,6545.08,6545.08,10220,358,2213,
2006-03-16_12:09,6545.56,6545.56,6545.56,6545.56,6428,305,1577,
2006-03-16_12:10,6546.85,6546.85,6546.85,6546.85,7377,227,1511,
2006-03-16_12:11,6547.08,6547.08,6547.08,6547.08,8490,259,1553,
2006-03-16_12:12,6548.68,6548.68,6548.68,6548.68,7137,218,1310,
2006-03-16_12:13,6549.31,6549.31,6549.31,6549.31,6535,252,1453,
2006-03-16_12:14,6548.62,6548.62,6548.62,6548.62,5495,157,1154,
2006-03-16_12:15,6549.34,6549.34,6549.34,6549.34,5216,154,1146,
2006-03-16_12:16,6550.08,6550.08,6550.08,6550.08,5585,186,1294,
2006-03-16_12:17,6549.40,6549.40,6549.40,6549.40,4849,148,1134,
2006-03-16_12:18,6548.39,6548.39,6548.39,6548.39,9974,373,1770,
2006-03-16_12:19,6550.17,6550.17,6550.17,6550.17,6180,230,1266,
2006-03-16_12:20,6549.52,6549.52,6549.52,6549.52,4957,160,1204,
2006-03-16_12:21,6551.23,6551.23,6551.23,6551.23,8132,266,1605,
2006-03-16_12:22,6552.21,6552.21,6552.21,6552.21,6505,215,1310,
2006-03-16_12:23,6552.40,6552.40,6552.40,6552.40,6665,195,1521,
2006-03-16_12:24,6554.85,6554.85,6554.85,6554.85,5813,215,1284,
2006-03-16_12:25,6555.24,6555.24,6555.24,6555.24,6630,225,1376,
2006-03-16_12:26,6558.42,6558.42,6558.42,6558.42,7240,290,1704,
2006-03-16_12:27,6557.77,6557.77,6557.77,6557.77,5836,200,1390,
2006-03-16_12:28,6559.98,6559.98,6559.98,6559.98,7974,338,2034,
2006-03-16_12:29,6561.89,6561.89,6561.89,6561.89,7296,300,1873,
2006-03-16_12:30,6562.66,6562.66,6562.66,6562.66,8536,282,1947,
2006-03-16_12:31,6564.41,6564.41,6564.41,6564.41,10518,359,2357,
2006-03-16_12:32,6563.53,6563.53,6563.53,6563.53,7119,235,1717,
2006-03-16_12:33,6563.87,6563.87,6563.87,6563.87,8201,284,1969,
2006-03-16_12:34,6562.13,6562.13,6562.13,6562.13,7074,218,1405,
2006-03-16_12:35,6561.91,6561.91,6561.91,6561.91,6377,240,1439,
2006-03-16_12:36,6556.67,6556.67,6556.67,6556.67,7872,285,1901,
2006-03-16_12:37,6555.93,6555.93,6555.93,6555.93,4738,154,1135,
2006-03-16_12:38,6554.58,6554.58,6554.58,6554.58,8544,277,1856,
2006-03-16_12:39,6552.63,6552.63,6552.63,6552.63,9197,290,1649,
2006-03-16_12:40,6548.46,6548.46,6548.46,6548.46,9723,313,1780,
2006-03-16_12:41,6548.17,6548.17,6548.17,6548.17,12951,449,2392,
2006-03-16_12:42,6543.57,6543.57,6543.57,6543.57,8872,359,1864,
2006-03-16_12:43,6541.62,6541.62,6541.62,6541.62,10958,474,2557,
2006-03-16_12:44,6539.74,6539.74,6539.74,6539.74,12044,614,2609,
2006-03-16_12:45,6539.36,6539.36,6539.36,6539.36,13844,639,2886,
2006-03-16_12:46,6536.70,6536.70,6536.70,6536.70,15346,748,3404,
2006-03-16_12:47,6535.35,6535.35,6535.35,6535.35,13198,525,2919,
2006-03-16_12:48,6534.69,6534.69,6534.69,6534.69,20364,822,3772,
2006-03-16_12:49,6534.00,6534.00,6534.00,6534.00,13181,504,2843,
2006-03-16_12:50,6533.59,6533.59,6533.59,6533.59,9306,345,2127,
2006-03-16_12:51,6534.38,6534.38,6534.38,6534.38,9936,328,2341,
2006-03-16_12:52,6534.06,6534.06,6534.06,6534.06,7290,211,1460,
2006-03-16_12:53,6537.27,6537.27,6537.27,6537.27,8976,281,1741,
2006-03-16_12:54,6538.82,6538.82,6538.82,6538.82,8288,230,1626,
2006-03-16_12:55,6541.56,6541.56,6541.56,6541.56,8408,266,1676,
2006-03-16_12:56,6543.99,6543.99,6543.99,6543.99,10806,347,2156,
2006-03-16_12:57,6545.32,6545.32,6545.32,6545.32,7591,269,1589,
2006-03-16_12:58,6546.77,6546.77,6546.77,6546.77,10143,383,2254,
2006-03-16_12:59,6546.94,6546.94,6546.94,6546.94,11695,451,2393,
2006-03-16_13:00,6547.89,6547.89,6547.89,6547.89,9077,322,2056,
2006-03-16_13:01,6546.78,6546.78,6546.78,6546.78,9009,289,2031,
2006-03-16_13:02,6548.25,6548.25,6548.25,6548.25,6189,214,1470,
2006-03-16_13:03,6546.50,6546.50,6546.50,6546.50,10723,339,2430,
2006-03-16_13:04,6544.94,6544.94,6544.94,6544.94,9243,282,1790,
2006-03-16_13:05,6543.55,6543.55,6543.55,6543.55,8404,274,1703,
2006-03-16_13:06,6540.77,6540.77,6540.77,6540.77,9745,306,2153,
2006-03-16_13:07,6539.80,6539.80,6539.80,6539.80,7614,297,1735,
2006-03-16_13:08,6537.59,6537.59,6537.59,6537.59,10576,458,2469,
2006-03-16_13:09,6535.21,6535.21,6535.21,6535.21,8981,396,2007,
2006-03-16_13:10,6532.87,6532.87,6532.87,6532.87,9745,382,2192,
2006-03-16_13:11,6531.13,6531.13,6531.13,6531.13,12376,473,2757,
2006-03-16_13:12,6531.39,6531.39,6531.39,6531.39,13027,388,2315,
2006-03-16_13:13,6528.88,6528.88,6528.88,6528.88,14917,497,3078,
2006-03-16_13:14,6529.36,6529.36,6529.36,6529.36,12154,412,2442,
2006-03-16_13:15,6529.11,6529.11,6529.11,6529.11,11627,320,2346,
2006-03-16_13:16,6526.64,6526.64,6526.64,6526.64,14704,423,2711,
2006-03-16_13:17,6523.41,6523.41,6523.41,6523.41,11258,350,2148,
2006-03-16_13:18,6519.67,6519.67,6519.67,6519.67,18048,590,3588,
2006-03-16_13:19,6512.69,6512.69,6512.69,6512.69,16732,505,3266,
2006-03-16_13:20,6511.02,6511.02,6511.02,6511.02,21165,657,3713,
2006-03-16_13:21,6506.95,6506.95,6506.95,6506.95,21012,875,4687,
2006-03-16_13:22,6508.23,6508.23,6508.23,6508.23,17699,651,3689,
2006-03-16_13:23,6507.63,6507.63,6507.63,6507.63,25533,1003,5159,
2006-03-16_13:24,6505.52,6505.52,6505.52,6505.52,18885,763,4108,
2006-03-16_13:25,6507.82,6507.82,6507.82,6507.82,17234,615,3966,
2006-03-16_13:26,6507.82,6507.82,6507.82,6507.82,0,0,0,
2006-03-16_13:27,6507.82,6507.82,6507.82,6507.82,0,0,0,
2006-03-16_13:28,6507.82,6507.82,6507.82,6507.82,0,0,0,
2006-03-16_13:29,6507.82,6507.82,6507.82,6507.82,0,0,0,
2006-03-16_13:30,6504.98,6504.98,6504.98,6504.98,116999,4052,24817,
2006-03-17_09:01,6507.55,6507.55,6507.55,6507.55,94837,3067,17634,
2006-03-17_09:02,6509.41,6509.41,6509.41,6509.41,22115,923,4959,
2006-03-17_09:03,6509.33,6509.33,6509.33,6509.33,28766,1206,6551,
2006-03-17_09:04,6509.53,6509.53,6509.53,6509.53,26330,1156,6208,
2006-03-17_09:05,6504.05,6504.05,6504.05,6504.05,23020,823,5146,
2006-03-17_09:06,6492.39,6492.39,6492.39,6492.39,31985,1237,7266,
2006-03-17_09:07,6482.33,6482.33,6482.33,6482.33,25404,948,5460,
2006-03-17_09:08,6471.71,6471.71,6471.71,6471.71,29170,1135,6567,
2006-03-17_09:09,6472.89,6472.89,6472.89,6472.89,26471,1004,5758,
2006-03-17_09:10,6473.57,6473.57,6473.57,6473.57,21862,775,4770,
2006-03-17_09:11,6476.35,6476.35,6476.35,6476.35,28018,940,5804,
2006-03-17_09:12,6480.66,6480.66,6480.66,6480.66,16197,588,3883,
2006-03-17_09:13,6485.10,6485.10,6485.10,6485.10,19430,721,4802,
2006-03-17_09:14,6490.76,6490.76,6490.76,6490.76,17135,776,4295,
2006-03-17_09:15,6492.26,6492.26,6492.26,6492.26,15279,656,3660,
2006-03-17_09:16,6494.85,6494.85,6494.85,6494.85,20935,876,4884,
2006-03-17_09:17,6493.47,6493.47,6493.47,6493.47,15656,639,3509,
2006-03-17_09:18,6496.10,6496.10,6496.10,6496.10,16327,682,4078,
2006-03-17_09:19,6492.46,6492.46,6492.46,6492.46,18810,705,3825,
2006-03-17_09:20,6493.31,6493.31,6493.31,6493.31,13720,582,3095,
2006-03-17_09:21,6488.42,6488.42,6488.42,6488.42,17557,812,4196,
2006-03-17_09:22,6490.25,6490.25,6490.25,6490.25,11769,446,2711,
2006-03-17_09:23,6489.50,6489.50,6489.50,6489.50,14553,531,3283,
2006-03-17_09:24,6490.47,6490.47,6490.47,6490.47,12129,457,2747,
2006-03-17_09:25,6491.22,6491.22,6491.22,6491.22,10278,448,2338,
2006-03-17_09:26,6491.84,6491.84,6491.84,6491.84,13549,553,3332,
2006-03-17_09:27,6495.54,6495.54,6495.54,6495.54,12683,472,2600,
2006-03-17_09:28,6499.22,6499.22,6499.22,6499.22,14790,625,3672,
2006-03-17_09:29,6500.56,6500.56,6500.56,6500.56,12143,559,3166,
2006-03-17_09:30,6501.86,6501.86,6501.86,6501.86,12588,583,3183,
2006-03-17_09:31,6504.48,6504.48,6504.48,6504.48,13025,579,3421,
2006-03-17_09:32,6504.25,6504.25,6504.25,6504.25,11757,452,2568,
2006-03-17_09:33,6506.52,6506.52,6506.52,6506.52,14936,534,3276,
2006-03-17_09:34,6508.70,6508.70,6508.70,6508.70,12090,421,2622,
2006-03-17_09:35,6509.06,6509.06,6509.06,6509.06,9823,388,2403,
2006-03-17_09:36,6512.39,6512.39,6512.39,6512.39,12814,429,3030,
2006-03-17_09:37,6512.14,6512.14,6512.14,6512.14,10481,322,2183,
2006-03-17_09:38,6509.81,6509.81,6509.81,6509.81,15615,494,3391,
2006-03-17_09:39,6507.40,6507.40,6507.40,6507.40,15025,491,3109,
2006-03-17_09:40,6502.59,6502.59,6502.59,6502.59,11158,417,2460,
2006-03-17_09:41,6497.64,6497.64,6497.64,6497.64,15951,592,3566,
2006-03-17_09:42,6493.78,6493.78,6493.78,6493.78,10237,375,2433,
2006-03-17_09:43,6493.67,6493.67,6493.67,6493.67,13500,515,3012,
2006-03-17_09:44,6492.04,6492.04,6492.04,6492.04,10144,330,2332,
2006-03-17_09:45,6491.89,6491.89,6491.89,6491.89,10515,373,2173,
2006-03-17_09:46,6491.39,6491.39,6491.39,6491.39,11902,389,2728,
2006-03-17_09:47,6490.55,6490.55,6490.55,6490.55,9580,267,1886,
2006-03-17_09:48,6491.31,6491.31,6491.31,6491.31,9775,267,2027,
2006-03-17_09:49,6490.96,6490.96,6490.96,6490.96,8132,238,1665,
2006-03-17_09:50,6491.79,6491.79,6491.79,6491.79,6579,216,1478,
2006-03-17_09:51,6492.62,6492.62,6492.62,6492.62,8487,231,1857,
2006-03-17_09:52,6492.94,6492.94,6492.94,6492.94,5926,156,1352,
2006-03-17_09:53,6494.52,6494.52,6494.52,6494.52,8927,327,2027,
2006-03-17_09:54,6494.76,6494.76,6494.76,6494.76,7566,244,1583,
2006-03-17_09:55,6495.68,6495.68,6495.68,6495.68,9034,318,1874,
2006-03-17_09:56,6494.48,6494.48,6494.48,6494.48,10630,397,2435,
2006-03-17_09:57,6494.04,6494.04,6494.04,6494.04,7656,249,1565,
2006-03-17_09:58,6492.09,6492.09,6492.09,6492.09,9075,281,2199,
2006-03-17_09:59,6489.54,6489.54,6489.54,6489.54,8141,276,1810,
2006-03-17_10:00,6491.58,6491.58,6491.58,6491.58,6265,212,1451,
2006-03-17_10:01,6491.64,6491.64,6491.64,6491.64,8798,251,1863,
2006-03-17_10:02,6492.86,6492.86,6492.86,6492.86,5839,189,1259,
2006-03-17_10:03,6492.74,6492.74,6492.74,6492.74,7817,242,1690,
2006-03-17_10:04,6492.64,6492.64,6492.64,6492.64,5834,182,1301,
2006-03-17_10:05,6491.77,6491.77,6491.77,6491.77,5384,163,1274,
2006-03-17_10:06,6494.34,6494.34,6494.34,6494.34,6410,185,1448,
2006-03-17_10:07,6491.52,6491.52,6491.52,6491.52,5432,164,1091,
2006-03-17_10:08,6489.25,6489.25,6489.25,6489.25,6206,237,1523,
2006-03-17_10:09,6488.57,6488.57,6488.57,6488.57,5130,180,1410,
2006-03-17_10:10,6489.25,6489.25,6489.25,6489.25,5278,174,1343,
2006-03-17_10:11,6487.95,6487.95,6487.95,6487.95,8232,281,2008,
2006-03-17_10:12,6486.15,6486.15,6486.15,6486.15,9490,325,1993,
2006-03-17_10:13,6482.80,6482.80,6482.80,6482.80,8980,345,2241,
2006-03-17_10:14,6481.90,6481.90,6481.90,6481.90,9391,410,2359,
2006-03-17_10:15,6479.24,6479.24,6479.24,6479.24,11430,427,2471,
2006-03-17_10:16,6478.52,6478.52,6478.52,6478.52,12074,468,3211,
2006-03-17_10:17,6477.46,6477.46,6477.46,6477.46,12753,428,2613,
2006-03-17_10:18,6477.01,6477.01,6477.01,6477.01,11852,407,2828,
2006-03-17_10:19,6477.74,6477.74,6477.74,6477.74,8759,311,2165,
2006-03-17_10:20,6478.13,6478.13,6478.13,6478.13,6652,235,1687,
2006-03-17_10:21,6479.87,6479.87,6479.87,6479.87,10039,345,2366,
2006-03-17_10:22,6479.89,6479.89,6479.89,6479.89,7079,217,1524,
2006-03-17_10:23,6481.21,6481.21,6481.21,6481.21,7395,236,1821,
2006-03-17_10:24,6483.61,6483.61,6483.61,6483.61,7601,204,1520,
2006-03-17_10:25,6484.39,6484.39,6484.39,6484.39,5585,173,1353,
2006-03-17_10:26,6484.98,6484.98,6484.98,6484.98,7570,216,1684,
2006-03-17_10:27,6485.08,6485.08,6485.08,6485.08,4198,118,1063,
2006-03-17_10:28,6486.82,6486.82,6486.82,6486.82,5586,212,1466,
2006-03-17_10:29,6488.28,6488.28,6488.28,6488.28,5094,159,1185,
2006-03-17_10:30,6488.18,6488.18,6488.18,6488.18,4593,131,1093,
2006-03-17_10:31,6488.92,6488.92,6488.92,6488.92,4759,146,1154,
2006-03-17_10:32,6490.25,6490.25,6490.25,6490.25,3661,87,789,
2006-03-17_10:33,6489.26,6489.26,6489.26,6489.26,5685,168,1253,
2006-03-17_10:34,6488.03,6488.03,6488.03,6488.03,4776,134,944,
2006-03-17_10:35,6489.20,6489.20,6489.20,6489.20,4401,127,966,
2006-03-17_10:36,6489.09,6489.09,6489.09,6489.09,5435,154,1272,
2006-03-17_10:37,6488.00,6488.00,6488.00,6488.00,3600,108,903,
2006-03-17_10:38,6487.89,6487.89,6487.89,6487.89,5098,153,1245,
2006-03-17_10:39,6487.78,6487.78,6487.78,6487.78,5671,165,1160,
2006-03-17_10:40,6488.20,6488.20,6488.20,6488.20,6023,191,1384,
2006-03-17_10:41,6488.68,6488.68,6488.68,6488.68,5675,175,1364,
2006-03-17_10:42,6487.32,6487.32,6487.32,6487.32,5042,163,1141,
2006-03-17_10:43,6487.12,6487.12,6487.12,6487.12,6051,163,1359,
2006-03-17_10:44,6486.70,6486.70,6486.70,6486.70,5187,145,1160,
2006-03-17_10:45,6486.14,6486.14,6486.14,6486.14,5909,179,1211,
2006-03-17_10:46,6485.83,6485.83,6485.83,6485.83,6333,234,1469,
2006-03-17_10:47,6484.07,6484.07,6484.07,6484.07,4585,163,1061,
2006-03-17_10:48,6485.32,6485.32,6485.32,6485.32,7003,215,1473,
2006-03-17_10:49,6482.87,6482.87,6482.87,6482.87,6731,233,1373,
2006-03-17_10:50,6483.68,6483.68,6483.68,6483.68,6423,230,1361,
2006-03-17_10:51,6483.13,6483.13,6483.13,6483.13,6346,210,1528,
2006-03-17_10:52,6483.11,6483.11,6483.11,6483.11,4556,114,937,
2006-03-17_10:53,6483.49,6483.49,6483.49,6483.49,6998,244,1452,
2006-03-17_10:54,6484.26,6484.26,6484.26,6484.26,5160,143,979,
2006-03-17_10:55,6484.78,6484.78,6484.78,6484.78,4177,140,892,
2006-03-17_10:56,6484.84,6484.84,6484.84,6484.84,5512,179,1213,
2006-03-17_10:57,6487.80,6487.80,6487.80,6487.80,3645,125,820,
2006-03-17_10:58,6488.48,6488.48,6488.48,6488.48,5777,207,1333,
2006-03-17_10:59,6490.62,6490.62,6490.62,6490.62,4991,261,1198,
2006-03-17_11:00,6491.42,6491.42,6491.42,6491.42,5724,213,1274,
2006-03-17_11:01,6492.98,6492.98,6492.98,6492.98,7165,259,1633,
2006-03-17_11:02,6493.41,6493.41,6493.41,6493.41,5368,208,1335,
2006-03-17_11:03,6495.54,6495.54,6495.54,6495.54,7615,287,1778,
2006-03-17_11:04,6496.05,6496.05,6496.05,6496.05,6262,237,1502,
2006-03-17_11:05,6496.12,6496.12,6496.12,6496.12,7219,234,1611,
2006-03-17_11:06,6496.61,6496.61,6496.61,6496.61,8670,317,1995,
2006-03-17_11:07,6494.77,6494.77,6494.77,6494.77,5894,201,1262,
2006-03-17_11:08,6495.89,6495.89,6495.89,6495.89,8879,299,1935,
2006-03-17_11:09,6495.41,6495.41,6495.41,6495.41,6580,208,1306,
2006-03-17_11:10,6496.87,6496.87,6496.87,6496.87,6301,205,1241,
2006-03-17_11:11,6498.73,6498.73,6498.73,6498.73,7061,207,1436,
2006-03-17_11:12,6499.66,6499.66,6499.66,6499.66,5482,138,930,
2006-03-17_11:13,6501.48,6501.48,6501.48,6501.48,7010,194,1410,
2006-03-17_11:14,6501.37,6501.37,6501.37,6501.37,8590,220,1499,
2006-03-17_11:15,6502.36,6502.36,6502.36,6502.36,7710,206,1494,
2006-03-17_11:16,6504.77,6504.77,6504.77,6504.77,8001,270,1716,
2006-03-17_11:17,6507.60,6507.60,6507.60,6507.60,7780,263,1430,
2006-03-17_11:18,6509.61,6509.61,6509.61,6509.61,8979,292,1942,
2006-03-17_11:19,6510.79,6510.79,6510.79,6510.79,9032,381,2010,
2006-03-17_11:20,6511.37,6511.37,6511.37,6511.37,10189,363,2064,
2006-03-17_11:21,6510.54,6510.54,6510.54,6510.54,13848,431,2839,
2006-03-17_11:22,6510.15,6510.15,6510.15,6510.15,8805,286,1829,
2006-03-17_11:23,6508.17,6508.17,6508.17,6508.17,13028,387,2676,
2006-03-17_11:24,6506.52,6506.52,6506.52,6506.52,8729,280,1836,
2006-03-17_11:25,6507.80,6507.80,6507.80,6507.80,7335,244,1518,
2006-03-17_11:26,6506.72,6506.72,6506.72,6506.72,6901,204,1546,
2006-03-17_11:27,6505.19,6505.19,6505.19,6505.19,4431,148,1144,
2006-03-17_11:28,6503.99,6503.99,6503.99,6503.99,6650,233,1434,
2006-03-17_11:29,6503.29,6503.29,6503.29,6503.29,6593,174,1315,
2006-03-17_11:30,6502.28,6502.28,6502.28,6502.28,6489,160,1428,
2006-03-17_11:31,6503.34,6503.34,6503.34,6503.34,8173,201,1544,
2006-03-17_11:32,6504.72,6504.72,6504.72,6504.72,5798,121,1110,
2006-03-17_11:33,6504.56,6504.56,6504.56,6504.56,8038,225,1479,
2006-03-17_11:34,6505.74,6505.74,6505.74,6505.74,5029,142,988,
2006-03-17_11:35,6506.87,6506.87,6506.87,6506.87,6173,201,1205,
2006-03-17_11:36,6506.76,6506.76,6506.76,6506.76,7090,206,1503,
2006-03-17_11:37,6507.53,6507.53,6507.53,6507.53,5765,163,1108,
2006-03-17_11:38,6508.63,6508.63,6508.63,6508.63,6923,249,1415,
2006-03-17_11:39,6508.70,6508.70,6508.70,6508.70,5384,174,1046,
2006-03-17_11:40,6511.58,6511.58,6511.58,6511.58,8042,285,1484,
2006-03-17_11:41,6512.06,6512.06,6512.06,6512.06,11943,362,2104,
2006-03-17_11:42,6513.97,6513.97,6513.97,6513.97,8537,253,1787,
2006-03-17_11:43,6514.16,6514.16,6514.16,6514.16,11561,362,2498,
2006-03-17_11:44,6517.72,6517.72,6517.72,6517.72,8922,258,1862,
2006-03-17_11:45,6518.31,6518.31,6518.31,6518.31,9453,455,1887,
2006-03-17_11:46,6519.49,6519.49,6519.49,6519.49,11291,395,2333,
2006-03-17_11:47,6520.85,6520.85,6520.85,6520.85,7762,279,1677,
2006-03-17_11:48,6521.96,6521.96,6521.96,6521.96,10317,392,2322,
2006-03-17_11:49,6519.87,6519.87,6519.87,6519.87,7995,272,1836,
2006-03-17_11:50,6518.22,6518.22,6518.22,6518.22,7913,271,1789,
2006-03-17_11:51,6520.58,6520.58,6520.58,6520.58,7158,247,1793,
2006-03-17_11:52,6515.57,6515.57,6515.57,6515.57,5668,190,1339,
2006-03-17_11:53,6514.95,6514.95,6514.95,6514.95,8242,274,1970,
2006-03-17_11:54,6516.63,6516.63,6516.63,6516.63,7370,219,1509,
2006-03-17_11:55,6515.90,6515.90,6515.90,6515.90,6528,184,1283,
2006-03-17_11:56,6514.60,6514.60,6514.60,6514.60,6547,167,1423,
2006-03-17_11:57,6515.54,6515.54,6515.54,6515.54,5703,125,1091,
2006-03-17_11:58,6514.93,6514.93,6514.93,6514.93,8082,204,1646,
2006-03-17_11:59,6515.62,6515.62,6515.62,6515.62,5642,203,1294,
2006-03-17_12:00,6515.36,6515.36,6515.36,6515.36,6115,207,1294,
2006-03-17_12:01,6516.35,6516.35,6516.35,6516.35,6565,198,1512,
2006-03-17_12:02,6517.44,6517.44,6517.44,6517.44,5842,166,1134,
2006-03-17_12:03,6516.66,6516.66,6516.66,6516.66,6944,228,1631,
2006-03-17_12:04,6516.75,6516.75,6516.75,6516.75,5518,173,1219,
2006-03-17_12:05,6516.37,6516.37,6516.37,6516.37,5544,169,1196,
2006-03-17_12:06,6515.14,6515.14,6515.14,6515.14,6873,187,1569,
2006-03-17_12:07,6513.64,6513.64,6513.64,6513.64,6251,173,1412,
2006-03-17_12:08,6512.67,6512.67,6512.67,6512.67,8141,265,1799,
2006-03-17_12:09,6512.57,6512.57,6512.57,6512.57,6486,196,1321,
2006-03-17_12:10,6511.44,6511.44,6511.44,6511.44,8171,250,1595,
2006-03-17_12:11,6509.39,6509.39,6509.39,6509.39,8178,295,1867,
2006-03-17_12:12,6509.92,6509.92,6509.92,6509.92,7394,243,1265,
2006-03-17_12:13,6506.97,6506.97,6506.97,6506.97,6371,196,1356,
2006-03-17_12:14,6508.30,6508.30,6508.30,6508.30,4622,148,1091,
2006-03-17_12:15,6506.78,6506.78,6506.78,6506.78,16950,250,1363,
2006-03-17_12:16,6508.25,6508.25,6508.25,6508.25,4974,168,1178,
2006-03-17_12:17,6507.22,6507.22,6507.22,6507.22,4835,141,1078,
2006-03-17_12:18,6508.71,6508.71,6508.71,6508.71,6119,208,1383,
2006-03-17_12:19,6509.17,6509.17,6509.17,6509.17,5534,154,1212,
2006-03-17_12:20,6510.92,6510.92,6510.92,6510.92,6083,156,1298,
2006-03-17_12:21,6510.03,6510.03,6510.03,6510.03,5409,168,1411,
2006-03-17_12:22,6511.04,6511.04,6511.04,6511.04,6258,180,1367,
2006-03-17_12:23,6513.03,6513.03,6513.03,6513.03,10108,291,2196,
2006-03-17_12:24,6513.25,6513.25,6513.25,6513.25,9973,248,1910,
2006-03-17_12:25,6513.50,6513.50,6513.50,6513.50,8841,223,1875,
2006-03-17_12:26,6515.23,6515.23,6515.23,6515.23,7736,218,1744,
2006-03-17_12:27,6515.29,6515.29,6515.29,6515.29,7475,195,1433,
2006-03-17_12:28,6514.08,6514.08,6514.08,6514.08,7469,215,1665,
2006-03-17_12:29,6513.10,6513.10,6513.10,6513.10,5124,138,1174,
2006-03-17_12:30,6514.47,6514.47,6514.47,6514.47,6428,197,1273,
2006-03-17_12:31,6514.33,6514.33,6514.33,6514.33,5366,146,1332,
2006-03-17_12:32,6515.04,6515.04,6515.04,6515.04,5444,145,1023,
2006-03-17_12:33,6517.08,6517.08,6517.08,6517.08,7405,190,1518,
2006-03-17_12:34,6516.48,6516.48,6516.48,6516.48,5847,150,1289,
2006-03-17_12:35,6516.83,6516.83,6516.83,6516.83,10059,232,1779,
2006-03-17_12:36,6517.07,6517.07,6517.07,6517.07,13362,277,2223,
2006-03-17_12:37,6516.71,6516.71,6516.71,6516.71,11030,230,1886,
2006-03-17_12:38,6516.78,6516.78,6516.78,6516.78,9048,263,2016,
2006-03-17_12:39,6516.66,6516.66,6516.66,6516.66,5920,167,1440,
2006-03-17_12:40,6516.53,6516.53,6516.53,6516.53,5163,178,1420,
2006-03-17_12:41,6516.50,6516.50,6516.50,6516.50,7120,221,1755,
2006-03-17_12:42,6516.47,6516.47,6516.47,6516.47,5918,163,1275,
2006-03-17_12:43,6515.94,6515.94,6515.94,6515.94,7311,237,1676,
2006-03-17_12:44,6515.90,6515.90,6515.90,6515.90,7186,193,1508,
2006-03-17_12:45,6516.49,6516.49,6516.49,6516.49,9542,237,1743,
2006-03-17_12:46,6515.02,6515.02,6515.02,6515.02,12024,253,1901,
2006-03-17_12:47,6517.86,6517.86,6517.86,6517.86,17802,288,2354,
2006-03-17_12:48,6521.14,6521.14,6521.14,6521.14,16016,385,2657,
2006-03-17_12:49,6522.78,6522.78,6522.78,6522.78,10560,245,1898,
2006-03-17_12:50,6525.17,6525.17,6525.17,6525.17,10710,264,2057,
2006-03-17_12:51,6528.33,6528.33,6528.33,6528.33,11065,319,2467,
2006-03-17_12:52,6528.64,6528.64,6528.64,6528.64,9378,273,1868,
2006-03-17_12:53,6525.75,6525.75,6525.75,6525.75,10724,398,2654,
2006-03-17_12:54,6526.66,6526.66,6526.66,6526.66,7699,294,1828,
2006-03-17_12:55,6525.61,6525.61,6525.61,6525.61,8986,297,1924,
2006-03-17_12:56,6527.38,6527.38,6527.38,6527.38,11009,426,2320,
2006-03-17_12:57,6528.07,6528.07,6528.07,6528.07,7523,240,1627,
2006-03-17_12:58,6528.94,6528.94,6528.94,6528.94,8353,282,1968,
2006-03-17_12:59,6528.02,6528.02,6528.02,6528.02,9914,292,1931,
2006-03-17_13:00,6528.32,6528.32,6528.32,6528.32,9257,258,1894,
2006-03-17_13:01,6529.98,6529.98,6529.98,6529.98,8555,264,1980,
2006-03-17_13:02,6529.60,6529.60,6529.60,6529.60,6412,167,1436,
2006-03-17_13:03,6528.30,6528.30,6528.30,6528.30,9665,304,2088,
2006-03-17_13:04,6527.97,6527.97,6527.97,6527.97,7813,219,1684,
2006-03-17_13:05,6526.40,6526.40,6526.40,6526.40,10173,342,2219,
2006-03-17_13:06,6526.67,6526.67,6526.67,6526.67,9574,310,2173,
2006-03-17_13:07,6523.51,6523.51,6523.51,6523.51,9281,271,1866,
2006-03-17_13:08,6521.79,6521.79,6521.79,6521.79,11099,366,2567,
2006-03-17_13:09,6521.20,6521.20,6521.20,6521.20,9606,323,2160,
2006-03-17_13:10,6521.13,6521.13,6521.13,6521.13,8470,270,1878,
2006-03-17_13:11,6521.67,6521.67,6521.67,6521.67,10988,310,2420,
2006-03-17_13:12,6522.92,6522.92,6522.92,6522.92,7520,216,1518,
2006-03-17_13:13,6523.77,6523.77,6523.77,6523.77,9608,269,2020,
2006-03-17_13:14,6523.21,6523.21,6523.21,6523.21,7990,233,1611,
2006-03-17_13:15,6524.00,6524.00,6524.00,6524.00,9456,286,1954,
2006-03-17_13:16,6523.00,6523.00,6523.00,6523.00,9345,293,2207,
2006-03-17_13:17,6525.36,6525.36,6525.36,6525.36,8872,234,1803,
2006-03-17_13:18,6525.36,6525.36,6525.36,6525.36,11712,405,2666,
2006-03-17_13:19,6526.48,6526.48,6526.48,6526.48,11636,389,2360,
2006-03-17_13:20,6525.74,6525.74,6525.74,6525.74,10278,337,2489,
2006-03-17_13:21,6528.13,6528.13,6528.13,6528.13,15285,494,3137,
2006-03-17_13:22,6527.01,6527.01,6527.01,6527.01,11804,351,2653,
2006-03-17_13:23,6527.10,6527.10,6527.10,6527.10,16380,687,3884,
2006-03-17_13:24,6530.43,6530.43,6530.43,6530.43,14439,619,3426,
2006-03-17_13:25,6528.16,6528.16,6528.16,6528.16,17190,652,3853,
2006-03-17_13:26,6528.16,6528.16,6528.16,6528.16,0,0,0,
2006-03-17_13:27,6528.16,6528.16,6528.16,6528.16,0,0,0,
2006-03-17_13:28,6528.16,6528.16,6528.16,6528.16,0,0,0,
2006-03-17_13:29,6528.16,6528.16,6528.16,6528.16,0,0,0,
2006-03-17_13:30,6528.57,6528.57,6528.57,6528.57,136704,5292,27673,
2006-03-20_09:01,6554.18,6554.18,6554.18,6554.18,99063,3441,19098,
2006-03-20_09:02,6564.33,6564.33,6564.33,6564.33,21152,1036,4867,
2006-03-20_09:03,6564.72,6564.72,6564.72,6564.72,25845,1128,5939,
2006-03-20_09:04,6566.36,6566.36,6566.36,6566.36,20488,813,4820,
2006-03-20_09:05,6565.09,6565.09,6565.09,6565.09,17802,688,4096,
2006-03-20_09:06,6563.42,6563.42,6563.42,6563.42,21914,948,5394,
2006-03-20_09:07,6562.23,6562.23,6562.23,6562.23,16577,617,3875,
2006-03-20_09:08,6562.47,6562.47,6562.47,6562.47,20877,761,4844,
2006-03-20_09:09,6560.90,6560.90,6560.90,6560.90,17038,735,4165,
2006-03-20_09:10,6562.13,6562.13,6562.13,6562.13,14101,594,3447,
2006-03-20_09:11,6564.36,6564.36,6564.36,6564.36,19097,892,4913,
2006-03-20_09:12,6566.33,6566.33,6566.33,6566.33,16053,754,3807,
2006-03-20_09:13,6569.16,6569.16,6569.16,6569.16,17095,955,4460,
2006-03-20_09:14,6569.13,6569.13,6569.13,6569.13,18085,877,4470,
2006-03-20_09:15,6569.53,6569.53,6569.53,6569.53,16639,731,3809,
2006-03-20_09:16,6569.25,6569.25,6569.25,6569.25,21098,862,5102,
2006-03-20_09:17,6565.14,6565.14,6565.14,6565.14,14465,531,3550,
2006-03-20_09:18,6565.73,6565.73,6565.73,6565.73,15959,599,3744,
2006-03-20_09:19,6564.77,6564.77,6564.77,6564.77,16673,643,3737,
2006-03-20_09:20,6559.05,6559.05,6559.05,6559.05,13194,475,3129,
2006-03-20_09:21,6560.67,6560.67,6560.67,6560.67,17263,727,4403,
2006-03-20_09:22,6560.51,6560.51,6560.51,6560.51,12618,485,2959,
2006-03-20_09:23,6555.11,6555.11,6555.11,6555.11,14393,494,3342,
2006-03-20_09:24,6554.42,6554.42,6554.42,6554.42,13524,465,3051,
2006-03-20_09:25,6554.43,6554.43,6554.43,6554.43,11320,396,2866,
2006-03-20_09:26,6552.35,6552.35,6552.35,6552.35,14588,582,3484,
2006-03-20_09:27,6553.43,6553.43,6553.43,6553.43,11965,404,2607,
2006-03-20_09:28,6552.88,6552.88,6552.88,6552.88,13946,492,3158,
2006-03-20_09:29,6551.99,6551.99,6551.99,6551.99,13357,485,3092,
2006-03-20_09:30,6552.69,6552.69,6552.69,6552.69,9217,382,2392,
2006-03-20_09:31,6553.39,6553.39,6553.39,6553.39,14993,611,3640,
2006-03-20_09:32,6554.66,6554.66,6554.66,6554.66,11210,432,2722,
2006-03-20_09:33,6555.52,6555.52,6555.52,6555.52,12813,593,3309,
2006-03-20_09:34,6558.24,6558.24,6558.24,6558.24,12816,579,3224,
2006-03-20_09:35,6561.61,6561.61,6561.61,6561.61,12680,551,2961,
2006-03-20_09:36,6561.65,6561.65,6561.65,6561.65,18272,803,4489,
2006-03-20_09:37,6563.12,6563.12,6563.12,6563.12,11646,486,2906,
2006-03-20_09:38,6562.74,6562.74,6562.74,6562.74,15029,537,3634,
2006-03-20_09:39,6562.18,6562.18,6562.18,6562.18,11378,404,2755,
2006-03-20_09:40,6563.94,6563.94,6563.94,6563.94,10163,383,2625,
2006-03-20_09:41,6560.96,6560.96,6560.96,6560.96,13016,460,3243,
2006-03-20_09:42,6561.16,6561.16,6561.16,6561.16,9929,351,2288,
2006-03-20_09:43,6564.11,6564.11,6564.11,6564.11,13293,462,2946,
2006-03-20_09:44,6561.89,6561.89,6561.89,6561.89,10529,389,2497,
2006-03-20_09:45,6564.13,6564.13,6564.13,6564.13,9941,356,2252,
2006-03-20_09:46,6565.18,6565.18,6565.18,6565.18,13073,544,3153,
2006-03-20_09:47,6565.71,6565.71,6565.71,6565.71,9687,418,2291,
2006-03-20_09:48,6562.50,6562.50,6562.50,6562.50,10402,447,2650,
2006-03-20_09:49,6563.75,6563.75,6563.75,6563.75,9098,346,2233,
2006-03-20_09:50,6561.01,6561.01,6561.01,6561.01,7930,269,1911,
2006-03-20_09:51,6559.58,6559.58,6559.58,6559.58,10548,412,2608,
2006-03-20_09:52,6558.75,6558.75,6558.75,6558.75,9643,356,2134,
2006-03-20_09:53,6555.94,6555.94,6555.94,6555.94,13401,456,2824,
2006-03-20_09:54,6552.63,6552.63,6552.63,6552.63,10856,457,2519,
2006-03-20_09:55,6553.99,6553.99,6553.99,6553.99,9937,400,2206,
2006-03-20_09:56,6552.11,6552.11,6552.11,6552.11,11218,493,2686,
2006-03-20_09:57,6550.87,6550.87,6550.87,6550.87,9391,381,1962,
2006-03-20_09:58,6548.53,6548.53,6548.53,6548.53,10998,393,2560,
2006-03-20_09:59,6545.11,6545.11,6545.11,6545.11,11112,429,2702,
2006-03-20_10:00,6545.86,6545.86,6545.86,6545.86,11140,362,2312,
2006-03-20_10:01,6545.58,6545.58,6545.58,6545.58,13530,493,2884,
2006-03-20_10:02,6544.93,6544.93,6544.93,6544.93,9619,349,2062,
2006-03-20_10:03,6544.96,6544.96,6544.96,6544.96,11032,411,2459,
2006-03-20_10:04,6544.41,6544.41,6544.41,6544.41,9505,347,2033,
2006-03-20_10:05,6545.50,6545.50,6545.50,6545.50,10030,286,1959,
2006-03-20_10:06,6545.72,6545.72,6545.72,6545.72,9973,402,2287,
2006-03-20_10:07,6546.82,6546.82,6546.82,6546.82,7697,267,1684,
2006-03-20_10:08,6544.04,6544.04,6544.04,6544.04,10521,343,2315,
2006-03-20_10:09,6544.46,6544.46,6544.46,6544.46,8340,287,1813,
2006-03-20_10:10,6542.51,6542.51,6542.51,6542.51,7990,239,1803,
2006-03-20_10:11,6544.99,6544.99,6544.99,6544.99,10149,338,2080,
2006-03-20_10:12,6541.58,6541.58,6541.58,6541.58,6392,194,1529,
2006-03-20_10:13,6540.37,6540.37,6540.37,6540.37,9069,277,2118,
2006-03-20_10:14,6539.56,6539.56,6539.56,6539.56,8497,286,1979,
2006-03-20_10:15,6538.94,6538.94,6538.94,6538.94,9318,307,1936,
2006-03-20_10:16,6539.11,6539.11,6539.11,6539.11,10874,412,2332,
2006-03-20_10:17,6537.89,6537.89,6537.89,6537.89,8749,310,1840,
2006-03-20_10:18,6536.35,6536.35,6536.35,6536.35,10294,389,2395,
2006-03-20_10:19,6535.11,6535.11,6535.11,6535.11,8604,397,2016,
2006-03-20_10:20,6532.34,6532.34,6532.34,6532.34,8050,318,2026,
2006-03-20_10:21,6526.48,6526.48,6526.48,6526.48,15412,599,3094,
2006-03-20_10:22,6524.45,6524.45,6524.45,6524.45,12112,458,2650,
2006-03-20_10:23,6519.35,6519.35,6519.35,6519.35,19300,618,3683,
2006-03-20_10:24,6515.32,6515.32,6515.32,6515.32,14133,512,3007,
2006-03-20_10:25,6514.05,6514.05,6514.05,6514.05,12404,449,2782,
2006-03-20_10:26,6514.52,6514.52,6514.52,6514.52,13295,466,2938,
2006-03-20_10:27,6516.92,6516.92,6516.92,6516.92,8202,245,1915,
2006-03-20_10:28,6518.57,6518.57,6518.57,6518.57,9833,294,2197,
2006-03-20_10:29,6523.49,6523.49,6523.49,6523.49,7271,286,1852,
2006-03-20_10:30,6524.54,6524.54,6524.54,6524.54,7447,238,1625,
2006-03-20_10:31,6526.75,6526.75,6526.75,6526.75,8104,336,2023,
2006-03-20_10:32,6525.88,6525.88,6525.88,6525.88,5336,214,1279,
2006-03-20_10:33,6526.45,6526.45,6526.45,6526.45,7008,263,1619,
2006-03-20_10:34,6527.72,6527.72,6527.72,6527.72,6065,216,1301,
2006-03-20_10:35,6528.69,6528.69,6528.69,6528.69,6240,226,1340,
2006-03-20_10:36,6529.79,6529.79,6529.79,6529.79,8222,345,2012,
2006-03-20_10:37,6526.80,6526.80,6526.80,6526.80,8430,269,1626,
2006-03-20_10:38,6526.22,6526.22,6526.22,6526.22,8850,284,2070,
2006-03-20_10:39,6523.38,6523.38,6523.38,6523.38,7004,194,1526,
2006-03-20_10:40,6519.38,6519.38,6519.38,6519.38,7081,253,1760,
2006-03-20_10:41,6516.18,6516.18,6516.18,6516.18,12468,481,2664,
2006-03-20_10:42,6512.67,6512.67,6512.67,6512.67,9600,356,1981,
2006-03-20_10:43,6510.58,6510.58,6510.58,6510.58,10466,404,2483,
2006-03-20_10:44,6512.37,6512.37,6512.37,6512.37,9653,440,2059,
2006-03-20_10:45,6511.77,6511.77,6511.77,6511.77,8271,324,1701,
2006-03-20_10:46,6514.40,6514.40,6514.40,6514.40,8128,328,1739,
2006-03-20_10:47,6514.02,6514.02,6514.02,6514.02,7952,283,1434,
2006-03-20_10:48,6513.65,6513.65,6513.65,6513.65,10719,377,2024,
2006-03-20_10:49,6515.11,6515.11,6515.11,6515.11,5718,284,1356,
2006-03-20_10:50,6515.53,6515.53,6515.53,6515.53,5804,268,1360,
2006-03-20_10:51,6516.71,6516.71,6516.71,6516.71,7461,418,1645,
2006-03-20_10:52,6518.47,6518.47,6518.47,6518.47,6483,227,1374,
2006-03-20_10:53,6518.77,6518.77,6518.77,6518.77,7786,319,1721,
2006-03-20_10:54,6518.12,6518.12,6518.12,6518.12,6117,216,1329,
2006-03-20_10:55,6519.54,6519.54,6519.54,6519.54,4952,164,1143,
2006-03-20_10:56,6519.15,6519.15,6519.15,6519.15,6467,239,1511,
2006-03-20_10:57,6519.69,6519.69,6519.69,6519.69,5203,206,1103,
2006-03-20_10:58,6518.89,6518.89,6518.89,6518.89,7196,355,1871,
2006-03-20_10:59,6517.47,6517.47,6517.47,6517.47,6618,266,1578,
2006-03-20_11:00,6517.58,6517.58,6517.58,6517.58,6041,216,1436,
2006-03-20_11:01,6518.17,6518.17,6518.17,6518.17,7895,262,1571,
2006-03-20_11:02,6518.79,6518.79,6518.79,6518.79,5412,170,1308,
2006-03-20_11:03,6519.92,6519.92,6519.92,6519.92,8076,268,1826,
2006-03-20_11:04,6519.20,6519.20,6519.20,6519.20,7246,220,1579,
2006-03-20_11:05,6521.72,6521.72,6521.72,6521.72,7657,286,1776,
2006-03-20_11:06,6522.56,6522.56,6522.56,6522.56,8186,402,2020,
2006-03-20_11:07,6522.00,6522.00,6522.00,6522.00,7130,326,1749,
2006-03-20_11:08,6525.39,6525.39,6525.39,6525.39,8595,340,1843,
2006-03-20_11:09,6526.84,6526.84,6526.84,6526.84,5845,232,1459,
2006-03-20_11:10,6526.95,6526.95,6526.95,6526.95,5926,224,1590,
2006-03-20_11:11,6527.32,6527.32,6527.32,6527.32,7824,329,1932,
2006-03-20_11:12,6528.56,6528.56,6528.56,6528.56,8904,263,1708,
2006-03-20_11:13,6527.75,6527.75,6527.75,6527.75,10016,382,2033,
2006-03-20_11:14,6530.00,6530.00,6530.00,6530.00,5813,196,1402,
2006-03-20_11:15,6531.22,6531.22,6531.22,6531.22,6316,318,1566,
2006-03-20_11:16,6530.90,6530.90,6530.90,6530.90,6796,309,1622,
2006-03-20_11:17,6531.97,6531.97,6531.97,6531.97,5915,185,1329,
2006-03-20_11:18,6531.83,6531.83,6531.83,6531.83,10024,314,2127,
2006-03-20_11:19,6532.50,6532.50,6532.50,6532.50,5474,187,1295,
2006-03-20_11:20,6530.82,6530.82,6530.82,6530.82,6212,208,1443,
2006-03-20_11:21,6530.35,6530.35,6530.35,6530.35,7389,270,1675,
2006-03-20_11:22,6531.02,6531.02,6531.02,6531.02,5365,182,1306,
2006-03-20_11:23,6530.02,6530.02,6530.02,6530.02,8835,282,1995,
2006-03-20_11:24,6529.54,6529.54,6529.54,6529.54,4888,183,1288,
2006-03-20_11:25,6529.68,6529.68,6529.68,6529.68,5948,183,1168,
2006-03-20_11:26,6526.07,6526.07,6526.07,6526.07,7206,255,1703,
2006-03-20_11:27,6528.19,6528.19,6528.19,6528.19,6355,197,1311,
2006-03-20_11:28,6526.18,6526.18,6526.18,6526.18,8234,258,1908,
2006-03-20_11:29,6524.92,6524.92,6524.92,6524.92,5726,198,1357,
2006-03-20_11:30,6526.20,6526.20,6526.20,6526.20,5325,164,1345,
2006-03-20_11:31,6524.23,6524.23,6524.23,6524.23,6576,207,1597,
2006-03-20_11:32,6524.07,6524.07,6524.07,6524.07,5265,142,1260,
2006-03-20_11:33,6526.23,6526.23,6526.23,6526.23,6484,213,1494,
2006-03-20_11:34,6523.33,6523.33,6523.33,6523.33,6010,195,1306,
2006-03-20_11:35,6525.15,6525.15,6525.15,6525.15,5018,170,1248,
2006-03-20_11:36,6526.06,6526.06,6526.06,6526.06,6131,187,1350,
2006-03-20_11:37,6525.76,6525.76,6525.76,6525.76,4448,109,928,
2006-03-20_11:38,6526.86,6526.86,6526.86,6526.86,6210,180,1239,
2006-03-20_11:39,6527.49,6527.49,6527.49,6527.49,3829,112,947,
2006-03-20_11:40,6525.30,6525.30,6525.30,6525.30,4861,124,994,
2006-03-20_11:41,6526.62,6526.62,6526.62,6526.62,6196,226,1297,
2006-03-20_11:42,6527.85,6527.85,6527.85,6527.85,5266,133,931,
2006-03-20_11:43,6530.30,6530.30,6530.30,6530.30,7191,289,1387,
2006-03-20_11:44,6531.59,6531.59,6531.59,6531.59,6212,254,1194,
2006-03-20_11:45,6529.91,6529.91,6529.91,6529.91,5662,209,1266,
2006-03-20_11:46,6532.06,6532.06,6532.06,6532.06,5698,213,1322,
2006-03-20_11:47,6533.03,6533.03,6533.03,6533.03,5553,189,1286,
2006-03-20_11:48,6534.12,6534.12,6534.12,6534.12,8022,267,1737,
2006-03-20_11:49,6535.85,6535.85,6535.85,6535.85,7046,284,1528,
2006-03-20_11:50,6535.90,6535.90,6535.90,6535.90,7414,236,1442,
2006-03-20_11:51,6537.56,6537.56,6537.56,6537.56,7343,268,1603,
2006-03-20_11:52,6537.20,6537.20,6537.20,6537.20,6291,200,1150,
2006-03-20_11:53,6539.74,6539.74,6539.74,6539.74,8646,266,1804,
2006-03-20_11:54,6539.67,6539.67,6539.67,6539.67,6904,225,1294,
2006-03-20_11:55,6538.28,6538.28,6538.28,6538.28,8039,267,1609,
2006-03-20_11:56,6539.01,6539.01,6539.01,6539.01,8020,229,1709,
2006-03-20_11:57,6538.63,6538.63,6538.63,6538.63,7536,184,1488,
2006-03-20_11:58,6538.96,6538.96,6538.96,6538.96,8394,208,1946,
2006-03-20_11:59,6538.44,6538.44,6538.44,6538.44,6114,186,1343,
2006-03-20_12:00,6537.51,6537.51,6537.51,6537.51,5165,138,1192,
2006-03-20_12:01,6535.43,6535.43,6535.43,6535.43,5546,162,1315,
2006-03-20_12:02,6535.69,6535.69,6535.69,6535.69,4687,145,1092,
2006-03-20_12:03,6535.17,6535.17,6535.17,6535.17,7196,216,1626,
2006-03-20_12:04,6535.07,6535.07,6535.07,6535.07,5617,197,1228,
2006-03-20_12:05,6535.12,6535.12,6535.12,6535.12,6930,196,1407,
2006-03-20_12:06,6534.42,6534.42,6534.42,6534.42,8393,231,1629,
2006-03-20_12:07,6534.81,6534.81,6534.81,6534.81,5468,145,1197,
2006-03-20_12:08,6534.01,6534.01,6534.01,6534.01,7564,221,1661,
2006-03-20_12:09,6534.33,6534.33,6534.33,6534.33,5713,161,1205,
2006-03-20_12:10,6532.64,6532.64,6532.64,6532.64,5129,152,1320,
2006-03-20_12:11,6533.48,6533.48,6533.48,6533.48,5542,168,1282,
2006-03-20_12:12,6533.20,6533.20,6533.20,6533.20,5478,140,1197,
2006-03-20_12:13,6536.27,6536.27,6536.27,6536.27,7517,230,1717,
2006-03-20_12:14,6534.30,6534.30,6534.30,6534.30,6174,179,1335,
2006-03-20_12:15,6536.78,6536.78,6536.78,6536.78,6326,211,1566,
2006-03-20_12:16,6539.45,6539.45,6539.45,6539.45,9288,270,1960,
2006-03-20_12:17,6540.70,6540.70,6540.70,6540.70,7622,229,1600,
2006-03-20_12:18,6541.30,6541.30,6541.30,6541.30,9082,284,1872,
2006-03-20_12:19,6543.37,6543.37,6543.37,6543.37,8264,258,1606,
2006-03-20_12:20,6543.37,6543.37,6543.37,6543.37,8710,262,1743,
2006-03-20_12:21,6544.52,6544.52,6544.52,6544.52,7979,241,1781,
2006-03-20_12:22,6544.03,6544.03,6544.03,6544.03,6816,264,1598,
2006-03-20_12:23,6543.90,6543.90,6543.90,6543.90,9204,288,2045,
2006-03-20_12:24,6543.41,6543.41,6543.41,6543.41,7089,235,1573,
2006-03-20_12:25,6543.86,6543.86,6543.86,6543.86,9175,270,2152,
2006-03-20_12:26,6542.26,6542.26,6542.26,6542.26,9130,275,2193,
2006-03-20_12:27,6542.49,6542.49,6542.49,6542.49,8241,229,1526,
2006-03-20_12:28,6540.46,6540.46,6540.46,6540.46,9419,359,2407,
2006-03-20_12:29,6538.35,6538.35,6538.35,6538.35,8130,252,1886,
2006-03-20_12:30,6537.02,6537.02,6537.02,6537.02,8811,283,1941,
2006-03-20_12:31,6536.08,6536.08,6536.08,6536.08,7412,234,1789,
2006-03-20_12:32,6537.38,6537.38,6537.38,6537.38,7161,209,1395,
2006-03-20_12:33,6537.11,6537.11,6537.11,6537.11,8757,251,1847,
2006-03-20_12:34,6537.01,6537.01,6537.01,6537.01,7023,232,1366,
2006-03-20_12:35,6536.49,6536.49,6536.49,6536.49,7000,181,1497,
2006-03-20_12:36,6536.23,6536.23,6536.23,6536.23,7934,228,1607,
2006-03-20_12:37,6537.13,6537.13,6537.13,6537.13,6057,171,1231,
2006-03-20_12:38,6536.93,6536.93,6536.93,6536.93,7862,245,1776,
2006-03-20_12:39,6536.36,6536.36,6536.36,6536.36,5366,170,1289,
2006-03-20_12:40,6538.27,6538.27,6538.27,6538.27,5528,159,1304,
2006-03-20_12:41,6537.76,6537.76,6537.76,6537.76,6671,227,1674,
2006-03-20_12:42,6537.58,6537.58,6537.58,6537.58,6058,150,1227,
2006-03-20_12:43,6536.47,6536.47,6536.47,6536.47,7754,251,1666,
2006-03-20_12:44,6535.08,6535.08,6535.08,6535.08,6265,167,1334,
2006-03-20_12:45,6535.20,6535.20,6535.20,6535.20,6443,218,1391,
2006-03-20_12:46,6534.27,6534.27,6534.27,6534.27,8928,262,1845,
2006-03-20_12:47,6532.56,6532.56,6532.56,6532.56,6822,203,1566,
2006-03-20_12:48,6531.37,6531.37,6531.37,6531.37,8637,273,2009,
2006-03-20_12:49,6528.14,6528.14,6528.14,6528.14,9152,296,2153,
2006-03-20_12:50,6529.55,6529.55,6529.55,6529.55,9072,294,1980,
2006-03-20_12:51,6529.45,6529.45,6529.45,6529.45,11542,397,2598,
2006-03-20_12:52,6527.79,6527.79,6527.79,6527.79,8089,252,1847,
2006-03-20_12:53,6527.50,6527.50,6527.50,6527.50,10935,341,2208,
2006-03-20_12:54,6527.59,6527.59,6527.59,6527.59,8224,241,1747,
2006-03-20_12:55,6524.45,6524.45,6524.45,6524.45,9526,282,2009,
2006-03-20_12:56,6522.98,6522.98,6522.98,6522.98,13854,358,2548,
2006-03-20_12:57,6525.63,6525.63,6525.63,6525.63,7142,223,1593,
2006-03-20_12:58,6524.69,6524.69,6524.69,6524.69,9682,285,2110,
2006-03-20_12:59,6527.09,6527.09,6527.09,6527.09,6617,217,1572,
2006-03-20_13:00,6526.86,6526.86,6526.86,6526.86,6280,231,1499,
2006-03-20_13:01,6529.59,6529.59,6529.59,6529.59,7767,230,1616,
2006-03-20_13:02,6528.62,6528.62,6528.62,6528.62,5310,148,1256,
2006-03-20_13:03,6529.09,6529.09,6529.09,6529.09,8632,273,1891,
2006-03-20_13:04,6530.01,6530.01,6530.01,6530.01,5809,162,1368,
2006-03-20_13:05,6530.36,6530.36,6530.36,6530.36,6301,191,1479,
2006-03-20_13:06,6532.50,6532.50,6532.50,6532.50,8772,268,1881,
2006-03-20_13:07,6531.02,6531.02,6531.02,6531.02,6729,221,1496,
2006-03-20_13:08,6532.14,6532.14,6532.14,6532.14,9565,336,2091,
2006-03-20_13:09,6530.72,6530.72,6530.72,6530.72,6588,323,1510,
2006-03-20_13:10,6529.54,6529.54,6529.54,6529.54,8318,426,1876,
2006-03-20_13:11,6527.24,6527.24,6527.24,6527.24,9908,507,2530,
2006-03-20_13:12,6525.28,6525.28,6525.28,6525.28,7366,352,1910,
2006-03-20_13:13,6524.70,6524.70,6524.70,6524.70,14166,626,3154,
2006-03-20_13:14,6521.96,6521.96,6521.96,6521.96,13134,498,3099,
2006-03-20_13:15,6520.65,6520.65,6520.65,6520.65,13817,446,3267,
2006-03-20_13:16,6518.81,6518.81,6518.81,6518.81,15675,521,3613,
2006-03-20_13:17,6515.31,6515.31,6515.31,6515.31,13759,471,3087,
2006-03-20_13:18,6514.70,6514.70,6514.70,6514.70,17773,637,4252,
2006-03-20_13:19,6514.39,6514.39,6514.39,6514.39,12677,512,3030,
2006-03-20_13:20,6517.48,6517.48,6517.48,6517.48,13509,424,3001,
2006-03-20_13:21,6517.49,6517.49,6517.49,6517.49,13554,449,3093,
2006-03-20_13:22,6518.17,6518.17,6518.17,6518.17,11833,396,2486,
2006-03-20_13:23,6518.25,6518.25,6518.25,6518.25,16796,486,3367,
2006-03-20_13:24,6517.37,6517.37,6517.37,6517.37,12111,441,3060,
2006-03-20_13:25,6519.74,6519.74,6519.74,6519.74,16132,620,3669,
2006-03-20_13:26,6519.74,6519.74,6519.74,6519.74,0,0,0,
2006-03-20_13:27,6519.74,6519.74,6519.74,6519.74,0,0,0,
2006-03-20_13:28,6519.74,6519.74,6519.74,6519.74,0,0,0,
2006-03-20_13:29,6519.74,6519.74,6519.74,6519.74,0,0,0,
2006-03-20_13:30,6516.52,6516.52,6516.52,6516.52,121150,4394,25529,
2006-03-21_09:01,6525.30,6525.30,6525.30,6525.30,110991,4177,27291,
2006-03-21_09:02,6528.76,6528.76,6528.76,6528.76,21369,842,8768,
2006-03-21_09:03,6527.99,6527.99,6527.99,6527.99,20840,1011,5067,
2006-03-21_09:04,6528.49,6528.49,6528.49,6528.49,21459,1057,5235,
2006-03-21_09:05,6528.92,6528.92,6528.92,6528.92,16557,645,3833,
2006-03-21_09:06,6528.13,6528.13,6528.13,6528.13,19698,876,5320,
2006-03-21_09:07,6529.46,6529.46,6529.46,6529.46,14252,596,3573,
2006-03-21_09:08,6528.00,6528.00,6528.00,6528.00,18199,690,4228,
2006-03-21_09:09,6526.87,6526.87,6526.87,6526.87,15421,674,4063,
2006-03-21_09:10,6520.81,6520.81,6520.81,6520.81,16602,622,3681,
2006-03-21_09:11,6517.46,6517.46,6517.46,6517.46,19639,851,5017,
2006-03-21_09:12,6515.25,6515.25,6515.25,6515.25,16660,671,3866,
2006-03-21_09:13,6515.46,6515.46,6515.46,6515.46,16532,678,4112,
2006-03-21_09:14,6514.26,6514.26,6514.26,6514.26,13070,516,3272,
2006-03-21_09:15,6515.95,6515.95,6515.95,6515.95,11636,432,2779,
2006-03-21_09:16,6514.03,6514.03,6514.03,6514.03,12942,573,3603,
2006-03-21_09:17,6513.49,6513.49,6513.49,6513.49,10500,358,2516,
2006-03-21_09:18,6514.37,6514.37,6514.37,6514.37,11296,454,2935,
2006-03-21_09:19,6512.83,6512.83,6512.83,6512.83,11919,490,3083,
2006-03-21_09:20,6511.93,6511.93,6511.93,6511.93,11121,374,2513,
2006-03-21_09:21,6510.96,6510.96,6510.96,6510.96,12736,460,3274,
2006-03-21_09:22,6509.18,6509.18,6509.18,6509.18,11077,370,2466,
2006-03-21_09:23,6509.20,6509.20,6509.20,6509.20,13188,420,3018,
2006-03-21_09:24,6509.77,6509.77,6509.77,6509.77,10138,340,2668,
2006-03-21_09:25,6512.33,6512.33,6512.33,6512.33,12334,386,2689,
2006-03-21_09:26,6517.42,6517.42,6517.42,6517.42,19304,803,4121,
2006-03-21_09:27,6524.40,6524.40,6524.40,6524.40,12820,500,2996,
2006-03-21_09:28,6524.51,6524.51,6524.51,6524.51,17698,689,4150,
2006-03-21_09:29,6526.54,6526.54,6526.54,6526.54,13397,467,3138,
2006-03-21_09:30,6529.63,6529.63,6529.63,6529.63,13029,374,2625,
2006-03-21_09:31,6530.14,6530.14,6530.14,6530.14,16086,591,3938,
2006-03-21_09:32,6531.35,6531.35,6531.35,6531.35,11267,379,2689,
2006-03-21_09:33,6532.66,6532.66,6532.66,6532.66,13948,498,3254,
2006-03-21_09:34,6534.25,6534.25,6534.25,6534.25,12505,373,2995,
2006-03-21_09:35,6533.42,6533.42,6533.42,6533.42,10492,350,2639,
2006-03-21_09:36,6535.23,6535.23,6535.23,6535.23,12615,422,3256,
2006-03-21_09:37,6534.70,6534.70,6534.70,6534.70,9722,306,2185,
2006-03-21_09:38,6534.78,6534.78,6534.78,6534.78,12492,382,2694,
2006-03-21_09:39,6535.62,6535.62,6535.62,6535.62,10534,313,2401,
2006-03-21_09:40,6534.65,6534.65,6534.65,6534.65,9340,279,2078,
2006-03-21_09:41,6535.27,6535.27,6535.27,6535.27,10417,370,2759,
2006-03-21_09:42,6535.40,6535.40,6535.40,6535.40,10118,287,1953,
2006-03-21_09:43,6536.01,6536.01,6536.01,6536.01,12538,433,2988,
2006-03-21_09:44,6534.88,6534.88,6534.88,6534.88,8503,298,2245,
2006-03-21_09:45,6533.25,6533.25,6533.25,6533.25,9554,294,2065,
2006-03-21_09:46,6529.97,6529.97,6529.97,6529.97,13161,532,3082,
2006-03-21_09:47,6527.24,6527.24,6527.24,6527.24,9580,479,2512,
2006-03-21_09:48,6521.37,6521.37,6521.37,6521.37,13958,715,3621,
2006-03-21_09:49,6517.39,6517.39,6517.39,6517.39,13113,688,3621,
2006-03-21_09:50,6516.28,6516.28,6516.28,6516.28,13312,506,3075,
2006-03-21_09:51,6515.13,6515.13,6515.13,6515.13,16532,749,4129,
2006-03-21_09:52,6515.00,6515.00,6515.00,6515.00,11104,388,2521,
2006-03-21_09:53,6514.98,6514.98,6514.98,6514.98,12150,408,2702,
2006-03-21_09:54,6515.33,6515.33,6515.33,6515.33,9801,304,2131,
2006-03-21_09:55,6515.86,6515.86,6515.86,6515.86,7666,245,1687,
2006-03-21_09:56,6515.21,6515.21,6515.21,6515.21,9472,435,2377,
2006-03-21_09:57,6512.79,6512.79,6512.79,6512.79,6849,365,1736,
2006-03-21_09:58,6512.55,6512.55,6512.55,6512.55,8322,427,2051,
2006-03-21_09:59,6513.56,6513.56,6513.56,6513.56,7341,312,1945,
2006-03-21_10:00,6513.60,6513.60,6513.60,6513.60,7582,283,1635,
2006-03-21_10:01,6513.90,6513.90,6513.90,6513.90,8463,361,2096,
2006-03-21_10:02,6514.15,6514.15,6514.15,6514.15,7156,357,1579,
2006-03-21_10:03,6516.79,6516.79,6516.79,6516.79,9790,429,2152,
2006-03-21_10:04,6519.21,6519.21,6519.21,6519.21,6511,235,1657,
2006-03-21_10:05,6521.08,6521.08,6521.08,6521.08,6076,204,1475,
2006-03-21_10:06,6522.76,6522.76,6522.76,6522.76,7690,302,1970,
2006-03-21_10:07,6522.98,6522.98,6522.98,6522.98,5932,194,1427,
2006-03-21_10:08,6523.70,6523.70,6523.70,6523.70,7170,267,1764,
2006-03-21_10:09,6523.50,6523.50,6523.50,6523.50,7866,275,1554,
2006-03-21_10:10,6523.93,6523.93,6523.93,6523.93,5883,200,1462,
2006-03-21_10:11,6523.37,6523.37,6523.37,6523.37,8518,354,1964,
2006-03-21_10:12,6522.37,6522.37,6522.37,6522.37,8049,231,1571,
2006-03-21_10:13,6522.70,6522.70,6522.70,6522.70,8471,257,1879,
2006-03-21_10:14,6522.02,6522.02,6522.02,6522.02,6659,195,1475,
2006-03-21_10:15,6522.70,6522.70,6522.70,6522.70,6345,178,1379,
2006-03-21_10:16,6523.74,6523.74,6523.74,6523.74,6405,179,1683,
2006-03-21_10:17,6522.68,6522.68,6522.68,6522.68,6679,192,1388,
2006-03-21_10:18,6523.25,6523.25,6523.25,6523.25,8455,283,1745,
2006-03-21_10:19,6522.24,6522.24,6522.24,6522.24,7440,236,1508,
2006-03-21_10:20,6522.32,6522.32,6522.32,6522.32,6685,205,1407,
2006-03-21_10:21,6520.92,6520.92,6520.92,6520.92,7815,255,1845,
2006-03-21_10:22,6521.11,6521.11,6521.11,6521.11,6084,184,1289,
2006-03-21_10:23,6521.22,6521.22,6521.22,6521.22,7642,292,1741,
2006-03-21_10:24,6518.79,6518.79,6518.79,6518.79,5980,257,1547,
2006-03-21_10:25,6519.74,6519.74,6519.74,6519.74,6434,234,1369,
2006-03-21_10:26,6516.25,6516.25,6516.25,6516.25,9591,518,2242,
2006-03-21_10:27,6515.56,6515.56,6515.56,6515.56,7291,379,1851,
2006-03-21_10:28,6511.97,6511.97,6511.97,6511.97,10862,512,2500,
2006-03-21_10:29,6509.50,6509.50,6509.50,6509.50,9724,481,2152,
2006-03-21_10:30,6508.97,6508.97,6508.97,6508.97,9123,474,2258,
2006-03-21_10:31,6502.41,6502.41,6502.41,6502.41,15292,871,3653,
2006-03-21_10:32,6500.69,6500.69,6500.69,6500.69,12487,634,2994,
2006-03-21_10:33,6497.22,6497.22,6497.22,6497.22,16051,778,3881,
2006-03-21_10:34,6496.23,6496.23,6496.23,6496.23,13711,551,3061,
2006-03-21_10:35,6495.93,6495.93,6495.93,6495.93,11682,421,2553,
2006-03-21_10:36,6494.17,6494.17,6494.17,6494.17,15055,513,3306,
2006-03-21_10:37,6495.26,6495.26,6495.26,6495.26,8995,296,2010,
2006-03-21_10:38,6496.00,6496.00,6496.00,6496.00,9946,382,2335,
2006-03-21_10:39,6498.06,6498.06,6498.06,6498.06,7690,308,1795,
2006-03-21_10:40,6497.86,6497.86,6497.86,6497.86,7261,242,1673,
2006-03-21_10:41,6498.51,6498.51,6498.51,6498.51,6837,259,1749,
2006-03-21_10:42,6497.64,6497.64,6497.64,6497.64,5249,232,1132,
2006-03-21_10:43,6496.27,6496.27,6496.27,6496.27,6752,445,1616,
2006-03-21_10:44,6495.74,6495.74,6495.74,6495.74,5610,349,1504,
2006-03-21_10:45,6491.90,6491.90,6491.90,6491.90,7680,395,1631,
2006-03-21_10:46,6489.89,6489.89,6489.89,6489.89,8333,496,2232,
2006-03-21_10:47,6488.22,6488.22,6488.22,6488.22,7532,359,1861,
2006-03-21_10:48,6484.42,6484.42,6484.42,6484.42,12602,476,2711,
2006-03-21_10:49,6482.23,6482.23,6482.23,6482.23,12723,514,2725,
2006-03-21_10:50,6479.20,6479.20,6479.20,6479.20,10355,436,2597,
2006-03-21_10:51,6474.85,6474.85,6474.85,6474.85,19462,802,3923,
2006-03-21_10:52,6471.22,6471.22,6471.22,6471.22,12800,537,2930,
2006-03-21_10:53,6468.46,6468.46,6468.46,6468.46,15317,875,4022,
2006-03-21_10:54,6468.13,6468.13,6468.13,6468.13,17542,835,3321,
2006-03-21_10:55,6468.65,6468.65,6468.65,6468.65,12384,643,2880,
2006-03-21_10:56,6471.06,6471.06,6471.06,6471.06,12805,505,3225,
2006-03-21_10:57,6473.74,6473.74,6473.74,6473.74,8287,309,2069,
2006-03-21_10:58,6475.05,6475.05,6475.05,6475.05,9870,371,2496,
2006-03-21_10:59,6476.24,6476.24,6476.24,6476.24,7910,317,1790,
2006-03-21_11:00,6476.99,6476.99,6476.99,6476.99,7003,266,1548,
2006-03-21_11:01,6480.11,6480.11,6480.11,6480.11,7368,311,1815,
2006-03-21_11:02,6481.16,6481.16,6481.16,6481.16,5720,229,1263,
2006-03-21_11:03,6483.38,6483.38,6483.38,6483.38,6694,361,1653,
2006-03-21_11:04,6485.01,6485.01,6485.01,6485.01,5365,225,1208,
2006-03-21_11:05,6485.54,6485.54,6485.54,6485.54,5531,199,1226,
2006-03-21_11:06,6484.96,6484.96,6484.96,6484.96,7071,292,1507,
2006-03-21_11:07,6484.87,6484.87,6484.87,6484.87,5058,201,1099,
2006-03-21_11:08,6483.96,6483.96,6483.96,6483.96,6751,248,1438,
2006-03-21_11:09,6482.35,6482.35,6482.35,6482.35,5440,169,1031,
2006-03-21_11:10,6483.37,6483.37,6483.37,6483.37,5105,188,1088,
2006-03-21_11:11,6481.07,6481.07,6481.07,6481.07,6179,226,1443,
2006-03-21_11:12,6479.65,6479.65,6479.65,6479.65,4117,168,908,
2006-03-21_11:13,6479.48,6479.48,6479.48,6479.48,5675,208,1245,
2006-03-21_11:14,6479.40,6479.40,6479.40,6479.40,5646,174,1039,
2006-03-21_11:15,6478.74,6478.74,6478.74,6478.74,5545,204,1139,
2006-03-21_11:16,6478.99,6478.99,6478.99,6478.99,7514,308,1511,
2006-03-21_11:17,6479.40,6479.40,6479.40,6479.40,4627,145,959,
2006-03-21_11:18,6479.62,6479.62,6479.62,6479.62,7118,293,1439,
2006-03-21_11:19,6481.77,6481.77,6481.77,6481.77,5054,145,973,
2006-03-21_11:20,6481.87,6481.87,6481.87,6481.87,4733,155,955,
2006-03-21_11:21,6480.98,6480.98,6480.98,6480.98,7048,197,1324,
2006-03-21_11:22,6482.42,6482.42,6482.42,6482.42,4008,101,823,
2006-03-21_11:23,6483.70,6483.70,6483.70,6483.70,5606,193,1271,
2006-03-21_11:24,6484.81,6484.81,6484.81,6484.81,4733,151,984,
2006-03-21_11:25,6485.66,6485.66,6485.66,6485.66,4432,156,1085,
2006-03-21_11:26,6485.09,6485.09,6485.09,6485.09,8573,247,1260,
2006-03-21_11:27,6486.49,6486.49,6486.49,6486.49,4789,159,919,
2006-03-21_11:28,6486.50,6486.50,6486.50,6486.50,5040,168,1261,
2006-03-21_11:29,6485.96,6485.96,6485.96,6485.96,4642,136,966,
2006-03-21_11:30,6486.55,6486.55,6486.55,6486.55,3240,136,800,
2006-03-21_11:31,6490.35,6490.35,6490.35,6490.35,5453,187,1140,
2006-03-21_11:32,6491.80,6491.80,6491.80,6491.80,5482,155,1019,
2006-03-21_11:33,6492.03,6492.03,6492.03,6492.03,6395,258,1630,
2006-03-21_11:34,6492.17,6492.17,6492.17,6492.17,4930,191,1113,
2006-03-21_11:35,6493.57,6493.57,6493.57,6493.57,4825,194,1079,
2006-03-21_11:36,6494.45,6494.45,6494.45,6494.45,6856,286,1589,
2006-03-21_11:37,6495.09,6495.09,6495.09,6495.09,4413,197,1101,
2006-03-21_11:38,6496.45,6496.45,6496.45,6496.45,5081,210,1270,
2006-03-21_11:39,6496.33,6496.33,6496.33,6496.33,4591,152,958,
2006-03-21_11:40,6496.00,6496.00,6496.00,6496.00,4523,145,958,
2006-03-21_11:41,6495.91,6495.91,6495.91,6495.91,5365,189,1142,
2006-03-21_11:42,6495.87,6495.87,6495.87,6495.87,5256,163,957,
2006-03-21_11:43,6493.55,6493.55,6493.55,6493.55,5024,164,1196,
2006-03-21_11:44,6491.24,6491.24,6491.24,6491.24,4368,99,853,
2006-03-21_11:45,6491.07,6491.07,6491.07,6491.07,3787,112,911,
2006-03-21_11:46,6491.07,6491.07,6491.07,6491.07,5397,207,1290,
2006-03-21_11:47,6485.37,6485.37,6485.37,6485.37,7754,236,1227,
2006-03-21_11:48,6482.64,6482.64,6482.64,6482.64,6217,206,1420,
2006-03-21_11:49,6481.01,6481.01,6481.01,6481.01,4712,139,1137,
2006-03-21_11:50,6481.04,6481.04,6481.04,6481.04,4430,144,1009,
2006-03-21_11:51,6480.98,6480.98,6480.98,6480.98,4842,193,1210,
2006-03-21_11:52,6479.47,6479.47,6479.47,6479.47,3949,138,904,
2006-03-21_11:53,6479.11,6479.11,6479.11,6479.11,5524,221,1248,
2006-03-21_11:54,6479.93,6479.93,6479.93,6479.93,4442,139,962,
2006-03-21_11:55,6481.67,6481.67,6481.67,6481.67,4028,145,860,
2006-03-21_11:56,6478.71,6478.71,6478.71,6478.71,5304,198,1107,
2006-03-21_11:57,6479.55,6479.55,6479.55,6479.55,6000,175,830,
2006-03-21_11:58,6478.87,6478.87,6478.87,6478.87,4940,115,1010,
2006-03-21_11:59,6479.98,6479.98,6479.98,6479.98,5170,140,859,
2006-03-21_12:00,6478.38,6478.38,6478.38,6478.38,5557,234,1205,
2006-03-21_12:01,6478.63,6478.63,6478.63,6478.63,4599,167,1026,
2006-03-21_12:02,6478.53,6478.53,6478.53,6478.53,5603,141,1110,
2006-03-21_12:03,6479.85,6479.85,6479.85,6479.85,5253,161,1018,
2006-03-21_12:04,6479.40,6479.40,6479.40,6479.40,3983,200,955,
2006-03-21_12:05,6478.09,6478.09,6478.09,6478.09,3540,156,928,
2006-03-21_12:06,6476.71,6476.71,6476.71,6476.71,4581,178,944,
2006-03-21_12:07,6477.37,6477.37,6477.37,6477.37,4603,131,832,
2006-03-21_12:08,6477.50,6477.50,6477.50,6477.50,5142,150,1030,
2006-03-21_12:09,6475.79,6475.79,6475.79,6475.79,3988,115,822,
2006-03-21_12:10,6477.98,6477.98,6477.98,6477.98,3614,106,841,
2006-03-21_12:11,6476.26,6476.26,6476.26,6476.26,4262,135,987,
2006-03-21_12:12,6479.28,6479.28,6479.28,6479.28,4366,130,829,
2006-03-21_12:13,6478.90,6478.90,6478.90,6478.90,5340,148,1258,
2006-03-21_12:14,6479.99,6479.99,6479.99,6479.99,4408,167,996,
2006-03-21_12:15,6480.07,6480.07,6480.07,6480.07,3955,145,865,
2006-03-21_12:16,6482.66,6482.66,6482.66,6482.66,5142,175,965,
2006-03-21_12:17,6484.70,6484.70,6484.70,6484.70,4024,131,871,
2006-03-21_12:18,6485.20,6485.20,6485.20,6485.20,5335,191,1161,
2006-03-21_12:19,6485.48,6485.48,6485.48,6485.48,4793,178,956,
2006-03-21_12:20,6485.68,6485.68,6485.68,6485.68,4004,138,957,
2006-03-21_12:21,6486.33,6486.33,6486.33,6486.33,4869,149,1082,
2006-03-21_12:22,6487.40,6487.40,6487.40,6487.40,5299,169,915,
2006-03-21_12:23,6486.29,6486.29,6486.29,6486.29,4602,163,1178,
2006-03-21_12:24,6488.47,6488.47,6488.47,6488.47,3288,112,837,
2006-03-21_12:25,6488.08,6488.08,6488.08,6488.08,3664,103,851,
2006-03-21_12:26,6489.42,6489.42,6489.42,6489.42,4636,143,1062,
2006-03-21_12:27,6488.19,6488.19,6488.19,6488.19,3793,122,805,
2006-03-21_12:28,6489.42,6489.42,6489.42,6489.42,5865,199,1269,
2006-03-21_12:29,6489.47,6489.47,6489.47,6489.47,4350,139,886,
2006-03-21_12:30,6490.93,6490.93,6490.93,6490.93,3758,134,917,
2006-03-21_12:31,6490.29,6490.29,6490.29,6490.29,4790,196,1044,
2006-03-21_12:32,6489.96,6489.96,6489.96,6489.96,4906,204,1030,
2006-03-21_12:33,6491.34,6491.34,6491.34,6491.34,6117,207,1350,
2006-03-21_12:34,6491.42,6491.42,6491.42,6491.42,3869,141,906,
2006-03-21_12:35,6491.22,6491.22,6491.22,6491.22,4047,124,896,
2006-03-21_12:36,6490.71,6490.71,6490.71,6490.71,4479,151,1038,
2006-03-21_12:37,6489.75,6489.75,6489.75,6489.75,5583,178,983,
2006-03-21_12:38,6487.65,6487.65,6487.65,6487.65,5393,170,1234,
2006-03-21_12:39,6489.50,6489.50,6489.50,6489.50,4836,167,1006,
2006-03-21_12:40,6487.48,6487.48,6487.48,6487.48,4151,138,989,
2006-03-21_12:41,6487.42,6487.42,6487.42,6487.42,4331,144,1067,
2006-03-21_12:42,6487.63,6487.63,6487.63,6487.63,4173,108,872,
2006-03-21_12:43,6487.29,6487.29,6487.29,6487.29,4375,135,1099,
2006-03-21_12:44,6486.57,6486.57,6486.57,6486.57,4401,112,996,
2006-03-21_12:45,6484.72,6484.72,6484.72,6484.72,4811,145,1107,
2006-03-21_12:46,6485.91,6485.91,6485.91,6485.91,6412,242,1364,
2006-03-21_12:47,6484.82,6484.82,6484.82,6484.82,5690,132,966,
2006-03-21_12:48,6484.00,6484.00,6484.00,6484.00,4775,145,1188,
2006-03-21_12:49,6483.74,6483.74,6483.74,6483.74,5546,153,1060,
2006-03-21_12:50,6484.73,6484.73,6484.73,6484.73,5266,175,1188,
2006-03-21_12:51,6483.89,6483.89,6483.89,6483.89,6803,212,1477,
2006-03-21_12:52,6483.73,6483.73,6483.73,6483.73,5229,157,1131,
2006-03-21_12:53,6483.04,6483.04,6483.04,6483.04,6893,208,1573,
2006-03-21_12:54,6481.36,6481.36,6481.36,6481.36,6763,171,1539,
2006-03-21_12:55,6481.77,6481.77,6481.77,6481.77,5839,144,1413,
2006-03-21_12:56,6480.85,6480.85,6480.85,6480.85,6987,195,1596,
2006-03-21_12:57,6481.52,6481.52,6481.52,6481.52,4675,139,1135,
2006-03-21_12:58,6481.37,6481.37,6481.37,6481.37,6262,181,1407,
2006-03-21_12:59,6481.37,6481.37,6481.37,6481.37,4952,145,1130,
2006-03-21_13:00,6482.14,6482.14,6482.14,6482.14,5643,159,1204,
2006-03-21_13:01,6482.09,6482.09,6482.09,6482.09,5133,134,1164,
2006-03-21_13:02,6482.26,6482.26,6482.26,6482.26,5426,149,1129,
2006-03-21_13:03,6482.08,6482.08,6482.08,6482.08,6587,211,1598,
2006-03-21_13:04,6481.94,6481.94,6481.94,6481.94,4331,117,1017,
2006-03-21_13:05,6483.12,6483.12,6483.12,6483.12,6452,170,1317,
2006-03-21_13:06,6482.34,6482.34,6482.34,6482.34,6704,203,1658,
2006-03-21_13:07,6482.15,6482.15,6482.15,6482.15,5897,139,1165,
2006-03-21_13:08,6482.60,6482.60,6482.60,6482.60,7114,214,1658,
2006-03-21_13:09,6481.43,6481.43,6481.43,6481.43,5659,182,1197,
2006-03-21_13:10,6480.45,6480.45,6480.45,6480.45,5720,191,1309,
2006-03-21_13:11,6480.49,6480.49,6480.49,6480.49,7865,195,1684,
2006-03-21_13:12,6479.40,6479.40,6479.40,6479.40,6701,211,1550,
2006-03-21_13:13,6478.35,6478.35,6478.35,6478.35,9291,274,2218,
2006-03-21_13:14,6477.81,6477.81,6477.81,6477.81,7806,262,1810,
2006-03-21_13:15,6475.60,6475.60,6475.60,6475.60,10834,560,2799,
2006-03-21_13:16,6472.14,6472.14,6472.14,6472.14,13210,545,3357,
2006-03-21_13:17,6471.18,6471.18,6471.18,6471.18,11411,369,2696,
2006-03-21_13:18,6471.21,6471.21,6471.21,6471.21,17605,635,4181,
2006-03-21_13:19,6471.76,6471.76,6471.76,6471.76,12249,405,2845,
2006-03-21_13:20,6470.22,6470.22,6470.22,6470.22,11157,346,2884,
2006-03-21_13:21,6471.54,6471.54,6471.54,6471.54,15340,490,3303,
2006-03-21_13:22,6472.80,6472.80,6472.80,6472.80,10367,342,2465,
2006-03-21_13:23,6471.67,6471.67,6471.67,6471.67,14749,463,3365,
2006-03-21_13:24,6474.06,6474.06,6474.06,6474.06,12459,403,2826,
2006-03-21_13:25,6471.78,6471.78,6471.78,6471.78,13395,477,3158,
2006-03-21_13:26,6471.78,6471.78,6471.78,6471.78,0,0,0,
2006-03-21_13:27,6471.78,6471.78,6471.78,6471.78,0,0,0,
2006-03-21_13:28,6471.78,6471.78,6471.78,6471.78,0,0,0,
2006-03-21_13:29,6471.78,6471.78,6471.78,6471.78,0,0,0,
2006-03-21_13:30,6458.03,6458.03,6458.03,6458.03,139747,4583,27353,
2006-03-22_09:01,6419.46,6419.46,6419.46,6419.46,78673,2847,18095,
2006-03-22_09:02,6410.68,6410.68,6410.68,6410.68,23096,937,5096,
2006-03-22_09:03,6401.66,6401.66,6401.66,6401.66,27713,1256,6411,
2006-03-22_09:04,6406.68,6406.68,6406.68,6406.68,22386,1111,5446,
2006-03-22_09:05,6411.62,6411.62,6411.62,6411.62,17531,764,4289,
2006-03-22_09:06,6416.28,6416.28,6416.28,6416.28,22637,918,5497,
2006-03-22_09:07,6414.96,6414.96,6414.96,6414.96,17721,728,4262,
2006-03-22_09:08,6414.99,6414.99,6414.99,6414.99,20563,782,4622,
2006-03-22_09:09,6414.21,6414.21,6414.21,6414.21,16206,628,3706,
2006-03-22_09:10,6415.79,6415.79,6415.79,6415.79,13668,489,3123,
2006-03-22_09:11,6417.04,6417.04,6417.04,6417.04,16265,668,4104,
2006-03-22_09:12,6412.93,6412.93,6412.93,6412.93,14087,532,3251,
2006-03-22_09:13,6414.49,6414.49,6414.49,6414.49,14949,547,3634,
2006-03-22_09:14,6417.15,6417.15,6417.15,6417.15,14207,538,3193,
2006-03-22_09:15,6421.17,6421.17,6421.17,6421.17,11861,454,2995,
2006-03-22_09:16,6424.10,6424.10,6424.10,6424.10,17808,699,4079,
2006-03-22_09:17,6426.72,6426.72,6426.72,6426.72,13757,525,3087,
2006-03-22_09:18,6427.52,6427.52,6427.52,6427.52,21431,662,3963,
2006-03-22_09:19,6426.58,6426.58,6426.58,6426.58,17884,679,3850,
2006-03-22_09:20,6425.27,6425.27,6425.27,6425.27,14479,487,3152,
2006-03-22_09:21,6426.13,6426.13,6426.13,6426.13,15462,557,3742,
2006-03-22_09:22,6426.38,6426.38,6426.38,6426.38,13335,429,2701,
2006-03-22_09:23,6422.95,6422.95,6422.95,6422.95,15010,480,3387,
2006-03-22_09:24,6423.21,6423.21,6423.21,6423.21,12320,399,2822,
2006-03-22_09:25,6422.73,6422.73,6422.73,6422.73,10094,277,1956,
2006-03-22_09:26,6423.12,6423.12,6423.12,6423.12,12774,490,2967,
2006-03-22_09:27,6424.69,6424.69,6424.69,6424.69,9455,290,1979,
2006-03-22_09:28,6425.16,6425.16,6425.16,6425.16,9422,352,2330,
2006-03-22_09:29,6426.19,6426.19,6426.19,6426.19,10006,355,2297,
2006-03-22_09:30,6425.92,6425.92,6425.92,6425.92,7995,234,1852,
2006-03-22_09:31,6426.96,6426.96,6426.96,6426.96,10312,387,2596,
2006-03-22_09:32,6428.53,6428.53,6428.53,6428.53,7627,234,1721,
2006-03-22_09:33,6428.68,6428.68,6428.68,6428.68,11351,402,2603,
2006-03-22_09:34,6429.61,6429.61,6429.61,6429.61,9675,345,2317,
2006-03-22_09:35,6433.54,6433.54,6433.54,6433.54,10466,370,2298,
2006-03-22_09:36,6437.22,6437.22,6437.22,6437.22,15580,598,3726,
2006-03-22_09:37,6439.78,6439.78,6439.78,6439.78,11416,406,2621,
2006-03-22_09:38,6441.27,6441.27,6441.27,6441.27,14928,569,3637,
2006-03-22_09:39,6438.17,6438.17,6438.17,6438.17,15266,590,3419,
2006-03-22_09:40,6438.70,6438.70,6438.70,6438.70,10945,437,2610,
2006-03-22_09:41,6437.11,6437.11,6437.11,6437.11,13230,455,3035,
2006-03-22_09:42,6436.31,6436.31,6436.31,6436.31,9315,329,2107,
2006-03-22_09:43,6436.09,6436.09,6436.09,6436.09,9384,324,2348,
2006-03-22_09:44,6434.12,6434.12,6434.12,6434.12,8172,252,1971,
2006-03-22_09:45,6434.04,6434.04,6434.04,6434.04,7968,261,1804,
2006-03-22_09:46,6433.16,6433.16,6433.16,6433.16,10176,313,2314,
2006-03-22_09:47,6431.70,6431.70,6431.70,6431.70,9097,239,1779,
2006-03-22_09:48,6430.78,6430.78,6430.78,6430.78,10171,270,2025,
2006-03-22_09:49,6428.29,6428.29,6428.29,6428.29,11855,349,2147,
2006-03-22_09:50,6427.07,6427.07,6427.07,6427.07,8291,233,1911,
2006-03-22_09:51,6422.52,6422.52,6422.52,6422.52,9796,301,2250,
2006-03-22_09:52,6420.63,6420.63,6420.63,6420.63,8310,277,2051,
2006-03-22_09:53,6420.99,6420.99,6420.99,6420.99,12458,361,2691,
2006-03-22_09:54,6419.46,6419.46,6419.46,6419.46,7779,238,1899,
2006-03-22_09:55,6417.46,6417.46,6417.46,6417.46,8006,231,1740,
2006-03-22_09:56,6419.43,6419.43,6419.43,6419.43,9413,311,2010,
2006-03-22_09:57,6417.69,6417.69,6417.69,6417.69,6843,209,1465,
2006-03-22_09:58,6419.78,6419.78,6419.78,6419.78,6695,203,1646,
2006-03-22_09:59,6419.26,6419.26,6419.26,6419.26,6846,173,1418,
2006-03-22_10:00,6419.45,6419.45,6419.45,6419.45,7185,202,1478,
2006-03-22_10:01,6420.20,6420.20,6420.20,6420.20,7135,223,1692,
2006-03-22_10:02,6422.71,6422.71,6422.71,6422.71,5490,145,1263,
2006-03-22_10:03,6422.63,6422.63,6422.63,6422.63,6424,201,1435,
2006-03-22_10:04,6423.97,6423.97,6423.97,6423.97,6071,179,1273,
2006-03-22_10:05,6423.62,6423.62,6423.62,6423.62,4875,162,1181,
2006-03-22_10:06,6424.49,6424.49,6424.49,6424.49,17347,489,1800,
2006-03-22_10:07,6425.59,6425.59,6425.59,6425.59,5771,182,1414,
2006-03-22_10:08,6425.98,6425.98,6425.98,6425.98,9404,351,2110,
2006-03-22_10:09,6425.99,6425.99,6425.99,6425.99,7187,204,1396,
2006-03-22_10:10,6425.47,6425.47,6425.47,6425.47,7635,227,1439,
2006-03-22_10:11,6426.42,6426.42,6426.42,6426.42,7953,237,1618,
2006-03-22_10:12,6423.90,6423.90,6423.90,6423.90,6769,194,1255,
2006-03-22_10:13,6423.44,6423.44,6423.44,6423.44,8884,284,1817,
2006-03-22_10:14,6421.86,6421.86,6421.86,6421.86,6412,186,1327,
2006-03-22_10:15,6420.34,6420.34,6420.34,6420.34,5872,149,1309,
2006-03-22_10:16,6421.14,6421.14,6421.14,6421.14,7678,247,1555,
2006-03-22_10:17,6419.37,6419.37,6419.37,6419.37,6324,180,1306,
2006-03-22_10:18,6416.84,6416.84,6416.84,6416.84,10885,451,2454,
2006-03-22_10:19,6414.99,6414.99,6414.99,6414.99,10249,366,2069,
2006-03-22_10:20,6413.22,6413.22,6413.22,6413.22,9210,313,1920,
2006-03-22_10:21,6412.28,6412.28,6412.28,6412.28,10761,382,2461,
2006-03-22_10:22,6410.20,6410.20,6410.20,6410.20,9575,304,1834,
2006-03-22_10:23,6409.21,6409.21,6409.21,6409.21,11018,477,2626,
2006-03-22_10:24,6407.73,6407.73,6407.73,6407.73,8613,295,1931,
2006-03-22_10:25,6406.16,6406.16,6406.16,6406.16,11921,335,2155,
2006-03-22_10:26,6404.54,6404.54,6404.54,6404.54,14302,502,2761,
2006-03-22_10:27,6399.25,6399.25,6399.25,6399.25,11676,389,2081,
2006-03-22_10:28,6401.81,6401.81,6401.81,6401.81,13615,387,2698,
2006-03-22_10:29,6403.34,6403.34,6403.34,6403.34,8092,253,1872,
2006-03-22_10:30,6401.92,6401.92,6401.92,6401.92,8250,265,1716,
2006-03-22_10:31,6403.36,6403.36,6403.36,6403.36,9504,310,2026,
2006-03-22_10:32,6401.86,6401.86,6401.86,6401.86,7225,190,1395,
2006-03-22_10:33,6403.58,6403.58,6403.58,6403.58,8756,240,1757,
2006-03-22_10:34,6404.64,6404.64,6404.64,6404.64,5815,155,1142,
2006-03-22_10:35,6403.99,6403.99,6403.99,6403.99,6689,198,1288,
2006-03-22_10:36,6405.50,6405.50,6405.50,6405.50,7347,209,1507,
2006-03-22_10:37,6404.88,6404.88,6404.88,6404.88,5533,122,1114,
2006-03-22_10:38,6406.02,6406.02,6406.02,6406.02,8093,250,1553,
2006-03-22_10:39,6407.01,6407.01,6407.01,6407.01,5909,204,1197,
2006-03-22_10:40,6406.88,6406.88,6406.88,6406.88,5981,173,1299,
2006-03-22_10:41,6407.33,6407.33,6407.33,6407.33,6103,179,1351,
2006-03-22_10:42,6406.36,6406.36,6406.36,6406.36,5818,160,1081,
2006-03-22_10:43,6407.69,6407.69,6407.69,6407.69,6728,182,1461,
2006-03-22_10:44,6407.46,6407.46,6407.46,6407.46,5466,151,1142,
2006-03-22_10:45,6408.91,6408.91,6408.91,6408.91,4844,141,1079,
2006-03-22_10:46,6407.20,6407.20,6407.20,6407.20,5999,201,1294,
2006-03-22_10:47,6406.85,6406.85,6406.85,6406.85,6237,190,1084,
2006-03-22_10:48,6406.96,6406.96,6406.96,6406.96,7189,193,1428,
2006-03-22_10:49,6409.18,6409.18,6409.18,6409.18,4902,135,1181,
2006-03-22_10:50,6406.99,6406.99,6406.99,6406.99,4733,137,1075,
2006-03-22_10:51,6407.59,6407.59,6407.59,6407.59,6796,166,1400,
2006-03-22_10:52,6408.41,6408.41,6408.41,6408.41,5331,126,1036,
2006-03-22_10:53,6408.01,6408.01,6408.01,6408.01,6661,239,1486,
2006-03-22_10:54,6406.24,6406.24,6406.24,6406.24,6400,146,1206,
2006-03-22_10:55,6406.02,6406.02,6406.02,6406.02,5302,119,1191,
2006-03-22_10:56,6406.87,6406.87,6406.87,6406.87,6171,174,1404,
2006-03-22_10:57,6409.13,6409.13,6409.13,6409.13,6088,144,1053,
2006-03-22_10:58,6410.36,6410.36,6410.36,6410.36,8275,174,1467,
2006-03-22_10:59,6410.81,6410.81,6410.81,6410.81,9069,209,1375,
2006-03-22_11:00,6411.05,6411.05,6411.05,6411.05,5661,155,1230,
2006-03-22_11:01,6411.74,6411.74,6411.74,6411.74,7559,238,1630,
2006-03-22_11:02,6412.66,6412.66,6412.66,6412.66,7197,213,1456,
2006-03-22_11:03,6413.73,6413.73,6413.73,6413.73,7641,267,1697,
2006-03-22_11:04,6414.96,6414.96,6414.96,6414.96,5572,182,1212,
2006-03-22_11:05,6414.12,6414.12,6414.12,6414.12,8696,233,1539,
2006-03-22_11:06,6414.48,6414.48,6414.48,6414.48,8084,240,1719,
2006-03-22_11:07,6414.34,6414.34,6414.34,6414.34,6194,163,1317,
2006-03-22_11:08,6414.98,6414.98,6414.98,6414.98,7796,242,1812,
2006-03-22_11:09,6415.35,6415.35,6415.35,6415.35,9691,277,1676,
2006-03-22_11:10,6415.84,6415.84,6415.84,6415.84,6420,227,1455,
2006-03-22_11:11,6417.26,6417.26,6417.26,6417.26,7187,299,1719,
2006-03-22_11:12,6417.53,6417.53,6417.53,6417.53,5321,192,1321,
2006-03-22_11:13,6418.52,6418.52,6418.52,6418.52,8222,298,1819,
2006-03-22_11:14,6416.42,6416.42,6416.42,6416.42,6205,215,1465,
2006-03-22_11:15,6416.42,6416.42,6416.42,6416.42,7234,267,1665,
2006-03-22_11:16,6415.41,6415.41,6415.41,6415.41,7568,278,1772,
2006-03-22_11:17,6414.10,6414.10,6414.10,6414.10,6391,215,1429,
2006-03-22_11:18,6413.98,6413.98,6413.98,6413.98,7034,286,1756,
2006-03-22_11:19,6415.21,6415.21,6415.21,6415.21,5357,175,1275,
2006-03-22_11:20,6413.99,6413.99,6413.99,6413.99,4946,132,1091,
2006-03-22_11:21,6413.91,6413.91,6413.91,6413.91,5085,143,1217,
2006-03-22_11:22,6412.70,6412.70,6412.70,6412.70,5034,155,1008,
2006-03-22_11:23,6410.57,6410.57,6410.57,6410.57,5252,164,1309,
2006-03-22_11:24,6411.04,6411.04,6411.04,6411.04,4722,128,973,
2006-03-22_11:25,6411.67,6411.67,6411.67,6411.67,5319,159,992,
2006-03-22_11:26,6411.96,6411.96,6411.96,6411.96,6278,176,1225,
2006-03-22_11:27,6412.03,6412.03,6412.03,6412.03,5179,156,1004,
2006-03-22_11:28,6411.47,6411.47,6411.47,6411.47,6899,209,1353,
2006-03-22_11:29,6410.04,6410.04,6410.04,6410.04,5983,171,1175,
2006-03-22_11:30,6410.62,6410.62,6410.62,6410.62,5038,173,1182,
2006-03-22_11:31,6411.72,6411.72,6411.72,6411.72,5191,186,1220,
2006-03-22_11:32,6411.45,6411.45,6411.45,6411.45,5505,148,983,
2006-03-22_11:33,6410.86,6410.86,6410.86,6410.86,5578,208,1302,
2006-03-22_11:34,6409.68,6409.68,6409.68,6409.68,4905,134,942,
2006-03-22_11:35,6409.60,6409.60,6409.60,6409.60,5881,192,1326,
2006-03-22_11:36,6410.50,6410.50,6410.50,6410.50,6605,220,1337,
2006-03-22_11:37,6409.83,6409.83,6409.83,6409.83,6900,197,1365,
2006-03-22_11:38,6409.81,6409.81,6409.81,6409.81,6993,191,1474,
2006-03-22_11:39,6411.13,6411.13,6411.13,6411.13,4499,123,950,
2006-03-22_11:40,6410.49,6410.49,6410.49,6410.49,4546,155,935,
2006-03-22_11:41,6409.61,6409.61,6409.61,6409.61,4893,188,1191,
2006-03-22_11:42,6409.39,6409.39,6409.39,6409.39,3946,212,1155,
2006-03-22_11:43,6408.30,6408.30,6408.30,6408.30,5954,207,1332,
2006-03-22_11:44,6406.18,6406.18,6406.18,6406.18,4438,141,904,
2006-03-22_11:45,6406.53,6406.53,6406.53,6406.53,4759,178,1071,
2006-03-22_11:46,6405.30,6405.30,6405.30,6405.30,6010,269,1277,
2006-03-22_11:47,6405.39,6405.39,6405.39,6405.39,3550,136,963,
2006-03-22_11:48,6404.93,6404.93,6404.93,6404.93,6716,245,1439,
2006-03-22_11:49,6403.92,6403.92,6403.92,6403.92,5962,137,1020,
2006-03-22_11:50,6404.83,6404.83,6404.83,6404.83,4825,163,1084,
2006-03-22_11:51,6403.65,6403.65,6403.65,6403.65,6282,169,1295,
2006-03-22_11:52,6404.85,6404.85,6404.85,6404.85,3534,118,840,
2006-03-22_11:53,6407.16,6407.16,6407.16,6407.16,4126,121,1172,
2006-03-22_11:54,6406.64,6406.64,6406.64,6406.64,4001,106,847,
2006-03-22_11:55,6405.38,6405.38,6405.38,6405.38,4392,130,888,
2006-03-22_11:56,6406.89,6406.89,6406.89,6406.89,4436,175,1085,
2006-03-22_11:57,6406.68,6406.68,6406.68,6406.68,4657,117,833,
2006-03-22_11:58,6406.68,6406.68,6406.68,6406.68,5186,176,1083,
2006-03-22_11:59,6406.01,6406.01,6406.01,6406.01,5747,191,1039,
2006-03-22_12:00,6405.30,6405.30,6405.30,6405.30,4629,128,946,
2006-03-22_12:01,6407.00,6407.00,6407.00,6407.00,5228,168,1124,
2006-03-22_12:02,6407.53,6407.53,6407.53,6407.53,6180,134,985,
2006-03-22_12:03,6405.76,6405.76,6405.76,6405.76,4632,154,1089,
2006-03-22_12:04,6406.11,6406.11,6406.11,6406.11,5171,134,846,
2006-03-22_12:05,6407.59,6407.59,6407.59,6407.59,4744,140,887,
2006-03-22_12:06,6407.74,6407.74,6407.74,6407.74,4809,146,977,
2006-03-22_12:07,6406.86,6406.86,6406.86,6406.86,3913,116,859,
2006-03-22_12:08,6408.59,6408.59,6408.59,6408.59,5848,144,1073,
2006-03-22_12:09,6409.93,6409.93,6409.93,6409.93,3861,116,861,
2006-03-22_12:10,6408.76,6408.76,6408.76,6408.76,4906,191,1142,
2006-03-22_12:11,6409.20,6409.20,6409.20,6409.20,5414,205,1222,
2006-03-22_12:12,6410.05,6410.05,6410.05,6410.05,4550,157,1105,
2006-03-22_12:13,6410.62,6410.62,6410.62,6410.62,5245,228,1312,
2006-03-22_12:14,6411.05,6411.05,6411.05,6411.05,4097,153,996,
2006-03-22_12:15,6412.29,6412.29,6412.29,6412.29,4113,149,1066,
2006-03-22_12:16,6413.09,6413.09,6413.09,6413.09,6093,206,1357,
2006-03-22_12:17,6412.32,6412.32,6412.32,6412.32,8027,208,1114,
2006-03-22_12:18,6414.52,6414.52,6414.52,6414.52,6948,226,1317,
2006-03-22_12:19,6413.39,6413.39,6413.39,6413.39,5309,169,1136,
2006-03-22_12:20,6414.17,6414.17,6414.17,6414.17,5585,198,1261,
2006-03-22_12:21,6414.32,6414.32,6414.32,6414.32,6162,222,1422,
2006-03-22_12:22,6415.69,6415.69,6415.69,6415.69,4420,154,1014,
2006-03-22_12:23,6416.78,6416.78,6416.78,6416.78,5530,209,1288,
2006-03-22_12:24,6414.84,6414.84,6414.84,6414.84,5005,215,1094,
2006-03-22_12:25,6415.54,6415.54,6415.54,6415.54,5082,294,1363,
2006-03-22_12:26,6413.99,6413.99,6413.99,6413.99,6728,270,1481,
2006-03-22_12:27,6412.54,6412.54,6412.54,6412.54,5488,171,1081,
2006-03-22_12:28,6412.38,6412.38,6412.38,6412.38,6258,231,1384,
2006-03-22_12:29,6412.07,6412.07,6412.07,6412.07,4602,183,1071,
2006-03-22_12:30,6410.93,6410.93,6410.93,6410.93,5791,188,1262,
2006-03-22_12:31,6412.43,6412.43,6412.43,6412.43,6974,192,1314,
2006-03-22_12:32,6410.64,6410.64,6410.64,6410.64,5603,162,1125,
2006-03-22_12:33,6411.76,6411.76,6411.76,6411.76,5715,172,1329,
2006-03-22_12:34,6409.72,6409.72,6409.72,6409.72,4859,135,951,
2006-03-22_12:35,6409.88,6409.88,6409.88,6409.88,5287,158,1250,
2006-03-22_12:36,6409.41,6409.41,6409.41,6409.41,5356,158,1156,
2006-03-22_12:37,6407.78,6407.78,6407.78,6407.78,5855,274,1332,
2006-03-22_12:38,6406.07,6406.07,6406.07,6406.07,7445,274,1740,
2006-03-22_12:39,6405.16,6405.16,6405.16,6405.16,6874,257,1629,
2006-03-22_12:40,6401.81,6401.81,6401.81,6401.81,9160,296,1902,
2006-03-22_12:41,6401.78,6401.78,6401.78,6401.78,8734,321,2090,
2006-03-22_12:42,6399.29,6399.29,6399.29,6399.29,6537,169,1471,
2006-03-22_12:43,6398.63,6398.63,6398.63,6398.63,9904,320,2303,
2006-03-22_12:44,6396.49,6396.49,6396.49,6396.49,7514,254,1728,
2006-03-22_12:45,6395.15,6395.15,6395.15,6395.15,8425,262,1850,
2006-03-22_12:46,6392.98,6392.98,6392.98,6392.98,8960,358,2194,
2006-03-22_12:47,6390.50,6390.50,6390.50,6390.50,6545,235,1715,
2006-03-22_12:48,6390.73,6390.73,6390.73,6390.73,10935,395,2430,
2006-03-22_12:49,6393.99,6393.99,6393.99,6393.99,7076,303,1762,
2006-03-22_12:50,6395.33,6395.33,6395.33,6395.33,8981,305,1904,
2006-03-22_12:51,6396.90,6396.90,6396.90,6396.90,8311,320,1953,
2006-03-22_12:52,6397.11,6397.11,6397.11,6397.11,5362,183,1229,
2006-03-22_12:53,6397.82,6397.82,6397.82,6397.82,8037,297,1762,
2006-03-22_12:54,6397.50,6397.50,6397.50,6397.50,6015,192,1318,
2006-03-22_12:55,6400.61,6400.61,6400.61,6400.61,5297,219,1365,
2006-03-22_12:56,6401.44,6401.44,6401.44,6401.44,6140,227,1374,
2006-03-22_12:57,6402.12,6402.12,6402.12,6402.12,5545,171,1110,
2006-03-22_12:58,6403.76,6403.76,6403.76,6403.76,7962,296,1621,
2006-03-22_12:59,6403.29,6403.29,6403.29,6403.29,5880,236,1285,
2006-03-22_13:00,6402.84,6402.84,6402.84,6402.84,6811,227,1522,
2006-03-22_13:01,6399.46,6399.46,6399.46,6399.46,9425,282,2033,
2006-03-22_13:02,6398.57,6398.57,6398.57,6398.57,7282,185,1473,
2006-03-22_13:03,6398.12,6398.12,6398.12,6398.12,7431,245,1742,
2006-03-22_13:04,6400.10,6400.10,6400.10,6400.10,5682,173,1278,
2006-03-22_13:05,6399.94,6399.94,6399.94,6399.94,7665,222,1499,
2006-03-22_13:06,6397.45,6397.45,6397.45,6397.45,7461,260,1791,
2006-03-22_13:07,6398.74,6398.74,6398.74,6398.74,6287,221,1385,
2006-03-22_13:08,6398.49,6398.49,6398.49,6398.49,9667,457,2182,
2006-03-22_13:09,6400.94,6400.94,6400.94,6400.94,7189,314,1718,
2006-03-22_13:10,6399.87,6399.87,6399.87,6399.87,8177,268,1823,
2006-03-22_13:11,6399.83,6399.83,6399.83,6399.83,11133,386,2370,
2006-03-22_13:12,6401.03,6401.03,6401.03,6401.03,7286,254,1577,
2006-03-22_13:13,6400.56,6400.56,6400.56,6400.56,9046,287,2157,
2006-03-22_13:14,6398.08,6398.08,6398.08,6398.08,7842,304,1689,
2006-03-22_13:15,6399.75,6399.75,6399.75,6399.75,8127,261,1883,
2006-03-22_13:16,6399.89,6399.89,6399.89,6399.89,9654,406,2254,
2006-03-22_13:17,6398.92,6398.92,6398.92,6398.92,8347,257,1960,
2006-03-22_13:18,6398.14,6398.14,6398.14,6398.14,12452,394,2714,
2006-03-22_13:19,6395.64,6395.64,6395.64,6395.64,11815,394,2867,
2006-03-22_13:20,6393.76,6393.76,6393.76,6393.76,15015,457,3440,
2006-03-22_13:21,6389.16,6389.16,6389.16,6389.16,14955,472,3429,
2006-03-22_13:22,6388.63,6388.63,6388.63,6388.63,13898,417,3102,
2006-03-22_13:23,6387.36,6387.36,6387.36,6387.36,19707,571,4583,
2006-03-22_13:24,6387.57,6387.57,6387.57,6387.57,14972,447,3627,
2006-03-22_13:25,6388.23,6388.23,6388.23,6388.23,17149,568,4139,
2006-03-22_13:26,6388.23,6388.23,6388.23,6388.23,0,0,0,
2006-03-22_13:27,6388.23,6388.23,6388.23,6388.23,0,0,0,
2006-03-22_13:28,6388.23,6388.23,6388.23,6388.23,0,0,0,
2006-03-22_13:29,6388.23,6388.23,6388.23,6388.23,0,0,0,
2006-03-22_13:30,6391.26,6391.26,6391.26,6391.26,123297,3917,24395,
2006-03-23_09:01,6412.66,6412.66,6412.66,6412.66,65949,2563,14823,
2006-03-23_09:02,6417.76,6417.76,6417.76,6417.76,16435,713,3926,
2006-03-23_09:03,6418.48,6418.48,6418.48,6418.48,18523,906,4671,
2006-03-23_09:04,6413.87,6413.87,6413.87,6413.87,15463,755,4087,
2006-03-23_09:05,6414.22,6414.22,6414.22,6414.22,14900,577,3647,
2006-03-23_09:06,6407.76,6407.76,6407.76,6407.76,15976,774,4404,
2006-03-23_09:07,6403.48,6403.48,6403.48,6403.48,13903,557,3240,
2006-03-23_09:08,6400.38,6400.38,6400.38,6400.38,15076,593,3777,
2006-03-23_09:09,6400.25,6400.25,6400.25,6400.25,12321,528,2932,
2006-03-23_09:10,6400.32,6400.32,6400.32,6400.32,11764,493,2669,
2006-03-23_09:11,6399.03,6399.03,6399.03,6399.03,13616,622,3422,
2006-03-23_09:12,6401.35,6401.35,6401.35,6401.35,13479,550,3096,
2006-03-23_09:13,6404.77,6404.77,6404.77,6404.77,14214,564,3571,
2006-03-23_09:14,6409.51,6409.51,6409.51,6409.51,13521,618,3335,
2006-03-23_09:15,6411.81,6411.81,6411.81,6411.81,12607,540,3053,
2006-03-23_09:16,6407.25,6407.25,6407.25,6407.25,17676,774,4400,
2006-03-23_09:17,6404.77,6404.77,6404.77,6404.77,15585,577,3092,
2006-03-23_09:18,6395.22,6395.22,6395.22,6395.22,18094,696,3840,
2006-03-23_09:19,6389.19,6389.19,6389.19,6389.19,12646,566,3122,
2006-03-23_09:20,6385.69,6385.69,6385.69,6385.69,13706,574,2994,
2006-03-23_09:21,6382.78,6382.78,6382.78,6382.78,17391,718,3910,
2006-03-23_09:22,6383.30,6383.30,6383.30,6383.30,11535,430,2666,
2006-03-23_09:23,6381.85,6381.85,6381.85,6381.85,16667,603,4102,
2006-03-23_09:24,6384.06,6384.06,6384.06,6384.06,12950,526,2975,
2006-03-23_09:25,6382.60,6382.60,6382.60,6382.60,12314,434,2653,
2006-03-23_09:26,6386.41,6386.41,6386.41,6386.41,16113,603,3886,
2006-03-23_09:27,6385.27,6385.27,6385.27,6385.27,11190,356,2594,
2006-03-23_09:28,6386.22,6386.22,6386.22,6386.22,13155,452,2705,
2006-03-23_09:29,6388.74,6388.74,6388.74,6388.74,9485,378,2296,
2006-03-23_09:30,6388.02,6388.02,6388.02,6388.02,9093,277,2049,
2006-03-23_09:31,6389.22,6389.22,6389.22,6389.22,10799,375,2410,
2006-03-23_09:32,6389.40,6389.40,6389.40,6389.40,8047,256,1702,
2006-03-23_09:33,6390.52,6390.52,6390.52,6390.52,10274,338,2433,
2006-03-23_09:34,6390.08,6390.08,6390.08,6390.08,7938,269,1857,
2006-03-23_09:35,6391.49,6391.49,6391.49,6391.49,6719,258,1591,
2006-03-23_09:36,6393.75,6393.75,6393.75,6393.75,9947,379,2467,
2006-03-23_09:37,6394.87,6394.87,6394.87,6394.87,8885,285,1709,
2006-03-23_09:38,6396.27,6396.27,6396.27,6396.27,10008,313,2074,
2006-03-23_09:39,6395.65,6395.65,6395.65,6395.65,7849,265,1872,
2006-03-23_09:40,6395.85,6395.85,6395.85,6395.85,9618,339,2093,
2006-03-23_09:41,6393.80,6393.80,6393.80,6393.80,10903,363,2738,
2006-03-23_09:42,6394.32,6394.32,6394.32,6394.32,6172,248,1623,
2006-03-23_09:43,6394.88,6394.88,6394.88,6394.88,10661,349,2096,
2006-03-23_09:44,6393.56,6393.56,6393.56,6393.56,8405,315,1781,
2006-03-23_09:45,6392.20,6392.20,6392.20,6392.20,8454,291,1647,
2006-03-23_09:46,6391.01,6391.01,6391.01,6391.01,9105,397,2222,
2006-03-23_09:47,6390.25,6390.25,6390.25,6390.25,7639,270,1604,
2006-03-23_09:48,6383.88,6383.88,6383.88,6383.88,12401,442,2626,
2006-03-23_09:49,6381.93,6381.93,6381.93,6381.93,11184,420,2516,
2006-03-23_09:50,6382.15,6382.15,6382.15,6382.15,9177,317,2161,
2006-03-23_09:51,6379.55,6379.55,6379.55,6379.55,13454,461,3298,
2006-03-23_09:52,6378.03,6378.03,6378.03,6378.03,10406,325,2253,
2006-03-23_09:53,6376.14,6376.14,6376.14,6376.14,13542,432,2985,
2006-03-23_09:54,6374.88,6374.88,6374.88,6374.88,11835,408,2637,
2006-03-23_09:55,6374.90,6374.90,6374.90,6374.90,10485,336,2397,
2006-03-23_09:56,6374.13,6374.13,6374.13,6374.13,13736,468,3286,
2006-03-23_09:57,6375.31,6375.31,6375.31,6375.31,9909,331,2282,
2006-03-23_09:58,6375.57,6375.57,6375.57,6375.57,10606,373,2638,
2006-03-23_09:59,6375.54,6375.54,6375.54,6375.54,7770,302,1952,
2006-03-23_10:00,6375.66,6375.66,6375.66,6375.66,7200,225,1706,
2006-03-23_10:01,6376.68,6376.68,6376.68,6376.68,9474,302,2100,
2006-03-23_10:02,6378.13,6378.13,6378.13,6378.13,6531,231,1607,
2006-03-23_10:03,6379.72,6379.72,6379.72,6379.72,8668,322,2042,
2006-03-23_10:04,6382.57,6382.57,6382.57,6382.57,6750,259,1637,
2006-03-23_10:05,6382.53,6382.53,6382.53,6382.53,6268,187,1438,
2006-03-23_10:06,6384.30,6384.30,6384.30,6384.30,8025,294,1884,
2006-03-23_10:07,6382.91,6382.91,6382.91,6382.91,5773,165,1233,
2006-03-23_10:08,6383.60,6383.60,6383.60,6383.60,6189,192,1428,
2006-03-23_10:09,6385.14,6385.14,6385.14,6385.14,5116,175,1157,
2006-03-23_10:10,6384.16,6384.16,6384.16,6384.16,5902,167,1151,
2006-03-23_10:11,6386.37,6386.37,6386.37,6386.37,5992,194,1424,
2006-03-23_10:12,6384.80,6384.80,6384.80,6384.80,6114,156,1263,
2006-03-23_10:13,6386.71,6386.71,6386.71,6386.71,7928,250,1819,
2006-03-23_10:14,6388.28,6388.28,6388.28,6388.28,6598,177,1413,
2006-03-23_10:15,6389.67,6389.67,6389.67,6389.67,6916,171,1329,
2006-03-23_10:16,6391.42,6391.42,6391.42,6391.42,7292,263,1636,
2006-03-23_10:17,6390.47,6390.47,6390.47,6390.47,5417,172,1322,
2006-03-23_10:18,6394.12,6394.12,6394.12,6394.12,9553,442,2001,
2006-03-23_10:19,6394.28,6394.28,6394.28,6394.28,6516,298,1613,
2006-03-23_10:20,6396.46,6396.46,6396.46,6396.46,6093,244,1457,
2006-03-23_10:21,6397.28,6397.28,6397.28,6397.28,7489,305,1839,
2006-03-23_10:22,6397.92,6397.92,6397.92,6397.92,4703,160,1114,
2006-03-23_10:23,6398.73,6398.73,6398.73,6398.73,7416,298,1774,
2006-03-23_10:24,6400.43,6400.43,6400.43,6400.43,6720,248,1516,
2006-03-23_10:25,6400.90,6400.90,6400.90,6400.90,5315,200,1336,
2006-03-23_10:26,6402.15,6402.15,6402.15,6402.15,8292,297,1992,
2006-03-23_10:27,6404.21,6404.21,6404.21,6404.21,6904,237,1673,
2006-03-23_10:28,6404.22,6404.22,6404.22,6404.22,8703,342,2082,
2006-03-23_10:29,6404.81,6404.81,6404.81,6404.81,6835,307,1682,
2006-03-23_10:30,6405.54,6405.54,6405.54,6405.54,8755,257,1731,
2006-03-23_10:31,6401.94,6401.94,6401.94,6401.94,6882,258,1711,
2006-03-23_10:32,6400.58,6400.58,6400.58,6400.58,4630,149,1199,
2006-03-23_10:33,6400.63,6400.63,6400.63,6400.63,6578,212,1631,
2006-03-23_10:34,6399.16,6399.16,6399.16,6399.16,6456,185,1272,
2006-03-23_10:35,6399.02,6399.02,6399.02,6399.02,4875,160,1094,
2006-03-23_10:36,6396.95,6396.95,6396.95,6396.95,5331,171,1281,
2006-03-23_10:37,6398.10,6398.10,6398.10,6398.10,5135,182,1112,
2006-03-23_10:38,6395.93,6395.93,6395.93,6395.93,5829,197,1291,
2006-03-23_10:39,6397.76,6397.76,6397.76,6397.76,4772,207,1123,
2006-03-23_10:40,6398.06,6398.06,6398.06,6398.06,4743,154,971,
2006-03-23_10:41,6396.33,6396.33,6396.33,6396.33,6040,197,1301,
2006-03-23_10:42,6396.24,6396.24,6396.24,6396.24,4603,148,904,
2006-03-23_10:43,6396.98,6396.98,6396.98,6396.98,5504,219,1329,
2006-03-23_10:44,6395.89,6395.89,6395.89,6395.89,5860,195,1103,
2006-03-23_10:45,6395.47,6395.47,6395.47,6395.47,4339,180,1015,
2006-03-23_10:46,6395.92,6395.92,6395.92,6395.92,7714,237,1481,
2006-03-23_10:47,6393.42,6393.42,6393.42,6393.42,6271,200,1021,
2006-03-23_10:48,6391.83,6391.83,6391.83,6391.83,7282,300,1526,
2006-03-23_10:49,6390.16,6390.16,6390.16,6390.16,5621,155,1095,
2006-03-23_10:50,6390.83,6390.83,6390.83,6390.83,5154,186,1094,
2006-03-23_10:51,6389.42,6389.42,6389.42,6389.42,6305,219,1310,
2006-03-23_10:52,6389.27,6389.27,6389.27,6389.27,4959,195,1134,
2006-03-23_10:53,6388.85,6388.85,6388.85,6388.85,7285,283,1497,
2006-03-23_10:54,6387.20,6387.20,6387.20,6387.20,4574,161,1099,
2006-03-23_10:55,6386.03,6386.03,6386.03,6386.03,4545,171,1149,
2006-03-23_10:56,6387.24,6387.24,6387.24,6387.24,5717,230,1409,
2006-03-23_10:57,6386.69,6386.69,6386.69,6386.69,4911,160,988,
2006-03-23_10:58,6386.73,6386.73,6386.73,6386.73,5355,234,1203,
2006-03-23_10:59,6387.65,6387.65,6387.65,6387.65,5519,187,1096,
2006-03-23_11:00,6388.27,6388.27,6388.27,6388.27,4898,158,1013,
2006-03-23_11:01,6389.90,6389.90,6389.90,6389.90,4796,170,1171,
2006-03-23_11:02,6391.52,6391.52,6391.52,6391.52,4468,228,982,
2006-03-23_11:03,6394.05,6394.05,6394.05,6394.05,13836,300,1297,
2006-03-23_11:04,6395.59,6395.59,6395.59,6395.59,4761,170,1036,
2006-03-23_11:05,6395.96,6395.96,6395.96,6395.96,5548,226,1179,
2006-03-23_11:06,6397.71,6397.71,6397.71,6397.71,6252,229,1382,
2006-03-23_11:07,6397.84,6397.84,6397.84,6397.84,4968,195,1161,
2006-03-23_11:08,6398.97,6398.97,6398.97,6398.97,7362,270,1533,
2006-03-23_11:09,6396.85,6396.85,6396.85,6396.85,7542,276,1245,
2006-03-23_11:10,6394.51,6394.51,6394.51,6394.51,6708,230,1326,
2006-03-23_11:11,6393.19,6393.19,6393.19,6393.19,5557,195,1234,
2006-03-23_11:12,6391.77,6391.77,6391.77,6391.77,4585,154,955,
2006-03-23_11:13,6391.80,6391.80,6391.80,6391.80,4915,176,1196,
2006-03-23_11:14,6390.99,6390.99,6390.99,6390.99,4349,191,895,
2006-03-23_11:15,6390.84,6390.84,6390.84,6390.84,4885,324,1111,
2006-03-23_11:16,6389.32,6389.32,6389.32,6389.32,5766,335,1365,
2006-03-23_11:17,6389.15,6389.15,6389.15,6389.15,4742,178,1021,
2006-03-23_11:18,6388.39,6388.39,6388.39,6388.39,7594,286,1655,
2006-03-23_11:19,6388.77,6388.77,6388.77,6388.77,6441,246,1232,
2006-03-23_11:20,6388.63,6388.63,6388.63,6388.63,5154,160,1195,
2006-03-23_11:21,6387.76,6387.76,6387.76,6387.76,6218,232,1489,
2006-03-23_11:22,6387.47,6387.47,6387.47,6387.47,4921,166,949,
2006-03-23_11:23,6387.03,6387.03,6387.03,6387.03,5090,195,1250,
2006-03-23_11:24,6387.61,6387.61,6387.61,6387.61,5212,201,979,
2006-03-23_11:25,6387.81,6387.81,6387.81,6387.81,4145,123,890,
2006-03-23_11:26,6387.42,6387.42,6387.42,6387.42,7959,230,1358,
2006-03-23_11:27,6387.86,6387.86,6387.86,6387.86,5834,161,1052,
2006-03-23_11:28,6388.72,6388.72,6388.72,6388.72,5315,181,1173,
2006-03-23_11:29,6390.02,6390.02,6390.02,6390.02,4427,121,851,
2006-03-23_11:30,6390.36,6390.36,6390.36,6390.36,5348,161,930,
2006-03-23_11:31,6392.21,6392.21,6392.21,6392.21,4862,136,993,
2006-03-23_11:32,6391.43,6391.43,6391.43,6391.43,3803,140,841,
2006-03-23_11:33,6392.65,6392.65,6392.65,6392.65,4323,163,1110,
2006-03-23_11:34,6392.93,6392.93,6392.93,6392.93,4517,158,905,
2006-03-23_11:35,6390.85,6390.85,6390.85,6390.85,3999,122,831,
2006-03-23_11:36,6391.44,6391.44,6391.44,6391.44,5378,178,1048,
2006-03-23_11:37,6390.17,6390.17,6390.17,6390.17,3860,102,766,
2006-03-23_11:38,6388.61,6388.61,6388.61,6388.61,7573,267,1377,
2006-03-23_11:39,6390.05,6390.05,6390.05,6390.05,5777,202,1149,
2006-03-23_11:40,6388.99,6388.99,6388.99,6388.99,6534,193,1293,
2006-03-23_11:41,6388.68,6388.68,6388.68,6388.68,6719,280,1333,
2006-03-23_11:42,6388.32,6388.32,6388.32,6388.32,4775,232,1018,
2006-03-23_11:43,6385.36,6385.36,6385.36,6385.36,6363,271,1393,
2006-03-23_11:44,6383.36,6383.36,6383.36,6383.36,6743,362,1454,
2006-03-23_11:45,6377.09,6377.09,6377.09,6377.09,10767,531,2060,
2006-03-23_11:46,6371.73,6371.73,6371.73,6371.73,13852,853,3099,
2006-03-23_11:47,6372.78,6372.78,6372.78,6372.78,8971,383,2118,
2006-03-23_11:48,6370.95,6370.95,6370.95,6370.95,13126,551,2983,
2006-03-23_11:49,6369.52,6369.52,6369.52,6369.52,9132,319,2179,
2006-03-23_11:50,6368.83,6368.83,6368.83,6368.83,10608,395,2312,
2006-03-23_11:51,6367.08,6367.08,6367.08,6367.08,11963,447,2706,
2006-03-23_11:52,6367.82,6367.82,6367.82,6367.82,8509,262,1858,
2006-03-23_11:53,6365.82,6365.82,6365.82,6365.82,12064,408,2832,
2006-03-23_11:54,6367.73,6367.73,6367.73,6367.73,8522,310,1846,
2006-03-23_11:55,6366.34,6366.34,6366.34,6366.34,7686,277,1683,
2006-03-23_11:56,6369.63,6369.63,6369.63,6369.63,8501,388,2001,
2006-03-23_11:57,6371.03,6371.03,6371.03,6371.03,7737,283,1550,
2006-03-23_11:58,6373.71,6373.71,6373.71,6373.71,9801,363,2048,
2006-03-23_11:59,6373.06,6373.06,6373.06,6373.06,4428,150,1101,
2006-03-23_12:00,6373.88,6373.88,6373.88,6373.88,3823,129,1006,
2006-03-23_12:01,6372.34,6372.34,6372.34,6372.34,9408,251,1342,
2006-03-23_12:02,6372.29,6372.29,6372.29,6372.29,4575,166,979,
2006-03-23_12:03,6372.12,6372.12,6372.12,6372.12,5869,203,1128,
2006-03-23_12:04,6372.17,6372.17,6372.17,6372.17,5041,150,924,
2006-03-23_12:05,6371.66,6371.66,6371.66,6371.66,4634,142,1036,
2006-03-23_12:06,6371.19,6371.19,6371.19,6371.19,4321,138,1051,
2006-03-23_12:07,6371.63,6371.63,6371.63,6371.63,4257,153,946,
2006-03-23_12:08,6370.80,6370.80,6370.80,6370.80,5565,188,1218,
2006-03-23_12:09,6372.92,6372.92,6372.92,6372.92,4644,162,904,
2006-03-23_12:10,6368.76,6368.76,6368.76,6368.76,4942,192,1017,
2006-03-23_12:11,6366.86,6366.86,6366.86,6366.86,8650,270,1752,
2006-03-23_12:12,6361.94,6361.94,6361.94,6361.94,8582,283,1514,
2006-03-23_12:13,6361.96,6361.96,6361.96,6361.96,14706,511,3011,
2006-03-23_12:14,6359.16,6359.16,6359.16,6359.16,9136,323,2134,
2006-03-23_12:15,6359.64,6359.64,6359.64,6359.64,9629,357,2154,
2006-03-23_12:16,6357.86,6357.86,6357.86,6357.86,11185,426,2758,
2006-03-23_12:17,6357.67,6357.67,6357.67,6357.67,9324,303,1890,
2006-03-23_12:18,6358.04,6358.04,6358.04,6358.04,12269,373,2676,
2006-03-23_12:19,6358.89,6358.89,6358.89,6358.89,7496,233,1722,
2006-03-23_12:20,6360.34,6360.34,6360.34,6360.34,7083,236,1476,
2006-03-23_12:21,6360.35,6360.35,6360.35,6360.35,10947,340,2104,
2006-03-23_12:22,6363.09,6363.09,6363.09,6363.09,5566,235,1285,
2006-03-23_12:23,6362.30,6362.30,6362.30,6362.30,6621,246,1586,
2006-03-23_12:24,6364.96,6364.96,6364.96,6364.96,5100,157,1187,
2006-03-23_12:25,6363.52,6363.52,6363.52,6363.52,6420,198,1208,
2006-03-23_12:26,6366.63,6366.63,6366.63,6366.63,7660,277,1582,
2006-03-23_12:27,6366.63,6366.63,6366.63,6366.63,5836,184,1042,
2006-03-23_12:28,6369.67,6369.67,6369.67,6369.67,7074,198,1395,
2006-03-23_12:29,6368.88,6368.88,6368.88,6368.88,5136,139,1070,
2006-03-23_12:30,6368.54,6368.54,6368.54,6368.54,4896,151,1163,
2006-03-23_12:31,6369.63,6369.63,6369.63,6369.63,5509,182,1324,
2006-03-23_12:32,6367.84,6367.84,6367.84,6367.84,5102,182,1161,
2006-03-23_12:33,6367.21,6367.21,6367.21,6367.21,6490,223,1412,
2006-03-23_12:34,6366.68,6366.68,6366.68,6366.68,4859,141,1064,
2006-03-23_12:35,6367.04,6367.04,6367.04,6367.04,5092,162,1096,
2006-03-23_12:36,6367.01,6367.01,6367.01,6367.01,5972,206,1283,
2006-03-23_12:37,6365.26,6365.26,6365.26,6365.26,10129,188,1180,
2006-03-23_12:38,6364.02,6364.02,6364.02,6364.02,5294,179,1219,
2006-03-23_12:39,6363.69,6363.69,6363.69,6363.69,6099,155,1262,
2006-03-23_12:40,6362.16,6362.16,6362.16,6362.16,5208,158,1152,
2006-03-23_12:41,6360.51,6360.51,6360.51,6360.51,8178,243,1941,
2006-03-23_12:42,6360.58,6360.58,6360.58,6360.58,6416,186,1197,
2006-03-23_12:43,6357.95,6357.95,6357.95,6357.95,7418,206,1781,
2006-03-23_12:44,6359.35,6359.35,6359.35,6359.35,6426,214,1725,
2006-03-23_12:45,6358.82,6358.82,6358.82,6358.82,8089,261,1913,
2006-03-23_12:46,6360.78,6360.78,6360.78,6360.78,7895,232,1873,
2006-03-23_12:47,6360.99,6360.99,6360.99,6360.99,5232,181,1253,
2006-03-23_12:48,6357.98,6357.98,6357.98,6357.98,7799,251,2061,
2006-03-23_12:49,6357.52,6357.52,6357.52,6357.52,6173,198,1394,
2006-03-23_12:50,6356.07,6356.07,6356.07,6356.07,7731,226,1716,
2006-03-23_12:51,6355.33,6355.33,6355.33,6355.33,10588,397,2637,
2006-03-23_12:52,6355.54,6355.54,6355.54,6355.54,7457,245,1808,
2006-03-23_12:53,6353.87,6353.87,6353.87,6353.87,9221,406,2478,
2006-03-23_12:54,6353.16,6353.16,6353.16,6353.16,8946,347,2192,
2006-03-23_12:55,6352.34,6352.34,6352.34,6352.34,9837,459,2177,
2006-03-23_12:56,6346.29,6346.29,6346.29,6346.29,12129,566,3017,
2006-03-23_12:57,6347.55,6347.55,6347.55,6347.55,11135,418,2745,
2006-03-23_12:58,6345.81,6345.81,6345.81,6345.81,14092,445,3345,
2006-03-23_12:59,6345.95,6345.95,6345.95,6345.95,11423,430,2761,
2006-03-23_13:00,6345.74,6345.74,6345.74,6345.74,10145,368,2477,
2006-03-23_13:01,6345.00,6345.00,6345.00,6345.00,9932,395,2416,
2006-03-23_13:02,6344.73,6344.73,6344.73,6344.73,9105,333,2098,
2006-03-23_13:03,6346.64,6346.64,6346.64,6346.64,9140,323,2246,
2006-03-23_13:04,6348.58,6348.58,6348.58,6348.58,9338,313,1984,
2006-03-23_13:05,6349.87,6349.87,6349.87,6349.87,10827,322,2196,
2006-03-23_13:06,6351.05,6351.05,6351.05,6351.05,8902,272,1999,
2006-03-23_13:07,6352.10,6352.10,6352.10,6352.10,7340,233,1683,
2006-03-23_13:08,6355.57,6355.57,6355.57,6355.57,8667,257,2158,
2006-03-23_13:09,6356.67,6356.67,6356.67,6356.67,7509,247,1813,
2006-03-23_13:10,6357.05,6357.05,6357.05,6357.05,7823,265,1775,
2006-03-23_13:11,6357.93,6357.93,6357.93,6357.93,7776,268,1959,
2006-03-23_13:12,6359.88,6359.88,6359.88,6359.88,7482,231,1743,
2006-03-23_13:13,6358.51,6358.51,6358.51,6358.51,9065,267,2058,
2006-03-23_13:14,6358.25,6358.25,6358.25,6358.25,8532,247,1869,
2006-03-23_13:15,6359.61,6359.61,6359.61,6359.61,8706,276,1786,
2006-03-23_13:16,6359.54,6359.54,6359.54,6359.54,10604,329,2256,
2006-03-23_13:17,6361.01,6361.01,6361.01,6361.01,7734,239,1828,
2006-03-23_13:18,6361.55,6361.55,6361.55,6361.55,9698,319,2362,
2006-03-23_13:19,6363.42,6363.42,6363.42,6363.42,11292,465,2438,
2006-03-23_13:20,6364.28,6364.28,6364.28,6364.28,10904,398,2207,
2006-03-23_13:21,6362.58,6362.58,6362.58,6362.58,11691,426,2908,
2006-03-23_13:22,6364.21,6364.21,6364.21,6364.21,11469,422,2568,
2006-03-23_13:23,6363.34,6363.34,6363.34,6363.34,14642,458,3535,
2006-03-23_13:24,6363.29,6363.29,6363.29,6363.29,11270,464,3008,
2006-03-23_13:25,6363.67,6363.67,6363.67,6363.67,12521,404,3343,
2006-03-23_13:26,6363.64,6363.64,6363.64,6363.64,0,0,0,
2006-03-23_13:27,6363.64,6363.64,6363.64,6363.64,0,0,0,
2006-03-23_13:28,6363.64,6363.64,6363.64,6363.64,0,0,0,
2006-03-23_13:29,6363.64,6363.64,6363.64,6363.64,0,0,0,
2006-03-23_13:30,6364.60,6364.60,6364.60,6364.60,125348,4054,24376,
2006-03-24_09:01,6366.96,6366.96,6366.96,6366.96,61487,2123,12851,
2006-03-24_09:02,6372.23,6372.23,6372.23,6372.23,13967,556,3211,
2006-03-24_09:03,6378.86,6378.86,6378.86,6378.86,13890,580,3761,
2006-03-24_09:04,6383.33,6383.33,6383.33,6383.33,17191,732,4452,
2006-03-24_09:05,6383.83,6383.83,6383.83,6383.83,14112,584,3519,
2006-03-24_09:06,6382.98,6382.98,6382.98,6382.98,18822,813,5078,
2006-03-24_09:07,6384.89,6384.89,6384.89,6384.89,13025,568,3308,
2006-03-24_09:08,6381.93,6381.93,6381.93,6381.93,15006,568,3681,
2006-03-24_09:09,6373.72,6373.72,6373.72,6373.72,13992,574,3414,
2006-03-24_09:10,6370.58,6370.58,6370.58,6370.58,10385,407,2673,
2006-03-24_09:11,6370.94,6370.94,6370.94,6370.94,15856,663,3918,
2006-03-24_09:12,6371.67,6371.67,6371.67,6371.67,13449,495,3046,
2006-03-24_09:13,6371.51,6371.51,6371.51,6371.51,12907,469,3305,
2006-03-24_09:14,6372.26,6372.26,6372.26,6372.26,10942,492,2943,
2006-03-24_09:15,6372.82,6372.82,6372.82,6372.82,8410,331,2135,
2006-03-24_09:16,6372.96,6372.96,6372.96,6372.96,12121,444,2929,
2006-03-24_09:17,6371.77,6371.77,6371.77,6371.77,8283,272,2140,
2006-03-24_09:18,6370.38,6370.38,6370.38,6370.38,12085,470,2737,
2006-03-24_09:19,6363.64,6363.64,6363.64,6363.64,12135,409,2850,
2006-03-24_09:20,6361.97,6361.97,6361.97,6361.97,11905,429,2666,
2006-03-24_09:21,6356.83,6356.83,6356.83,6356.83,14105,542,3358,
2006-03-24_09:22,6353.46,6353.46,6353.46,6353.46,11838,526,2943,
2006-03-24_09:23,6353.21,6353.21,6353.21,6353.21,13799,565,3514,
2006-03-24_09:24,6351.89,6351.89,6351.89,6351.89,13885,617,3457,
2006-03-24_09:25,6351.96,6351.96,6351.96,6351.96,11488,455,2878,
2006-03-24_09:26,6352.95,6352.95,6352.95,6352.95,14308,562,3267,
2006-03-24_09:27,6355.21,6355.21,6355.21,6355.21,9914,403,2274,
2006-03-24_09:28,6359.33,6359.33,6359.33,6359.33,11303,507,2932,
2006-03-24_09:29,6363.56,6363.56,6363.56,6363.56,10785,419,2568,
2006-03-24_09:30,6365.07,6365.07,6365.07,6365.07,10247,367,2263,
2006-03-24_09:31,6366.74,6366.74,6366.74,6366.74,14325,423,3014,
2006-03-24_09:32,6367.83,6367.83,6367.83,6367.83,9638,248,2066,
2006-03-24_09:33,6368.26,6368.26,6368.26,6368.26,13423,363,2757,
2006-03-24_09:34,6371.35,6371.35,6371.35,6371.35,10759,309,2424,
2006-03-24_09:35,6372.18,6372.18,6372.18,6372.18,9689,256,2228,
2006-03-24_09:36,6373.28,6373.28,6373.28,6373.28,12826,324,2890,
2006-03-24_09:37,6372.92,6372.92,6372.92,6372.92,8707,205,2017,
2006-03-24_09:38,6371.46,6371.46,6371.46,6371.46,11384,307,2374,
2006-03-24_09:39,6372.30,6372.30,6372.30,6372.30,7969,227,1692,
2006-03-24_09:40,6372.43,6372.43,6372.43,6372.43,8105,193,1644,
2006-03-24_09:41,6372.33,6372.33,6372.33,6372.33,8176,235,1941,
2006-03-24_09:42,6373.05,6373.05,6373.05,6373.05,6368,169,1418,
2006-03-24_09:43,6372.87,6372.87,6372.87,6372.87,8165,237,1884,
2006-03-24_09:44,6374.41,6374.41,6374.41,6374.41,7584,199,1509,
2006-03-24_09:45,6373.90,6373.90,6373.90,6373.90,8410,270,1608,
2006-03-24_09:46,6376.96,6376.96,6376.96,6376.96,10338,390,2264,
2006-03-24_09:47,6380.31,6380.31,6380.31,6380.31,13080,351,2271,
2006-03-24_09:48,6382.18,6382.18,6382.18,6382.18,21663,464,3513,
2006-03-24_09:49,6382.32,6382.32,6382.32,6382.32,13906,382,2697,
2006-03-24_09:50,6385.09,6385.09,6385.09,6385.09,12337,342,2521,
2006-03-24_09:51,6384.40,6384.40,6384.40,6384.40,14037,408,3081,
2006-03-24_09:52,6386.30,6386.30,6386.30,6386.30,10944,287,2180,
2006-03-24_09:53,6386.96,6386.96,6386.96,6386.96,14202,350,2772,
2006-03-24_09:54,6388.14,6388.14,6388.14,6388.14,11480,318,2205,
2006-03-24_09:55,6390.31,6390.31,6390.31,6390.31,11097,347,2358,
2006-03-24_09:56,6390.98,6390.98,6390.98,6390.98,17145,471,3492,
2006-03-24_09:57,6392.90,6392.90,6392.90,6392.90,12512,374,2396,
2006-03-24_09:58,6394.31,6394.31,6394.31,6394.31,15404,529,3200,
2006-03-24_09:59,6396.56,6396.56,6396.56,6396.56,11908,485,2543,
2006-03-24_10:00,6398.59,6398.59,6398.59,6398.59,17848,561,3108,
2006-03-24_10:01,6401.62,6401.62,6401.62,6401.62,16021,607,3747,
2006-03-24_10:02,6401.59,6401.59,6401.59,6401.59,15565,480,2660,
2006-03-24_10:03,6400.60,6400.60,6400.60,6400.60,13508,475,3107,
2006-03-24_10:04,6398.93,6398.93,6398.93,6398.93,10832,401,2504,
2006-03-24_10:05,6397.15,6397.15,6397.15,6397.15,10512,343,2196,
2006-03-24_10:06,6393.92,6393.92,6393.92,6393.92,11775,390,2730,
2006-03-24_10:07,6394.43,6394.43,6394.43,6394.43,7729,223,1640,
2006-03-24_10:08,6392.86,6392.86,6392.86,6392.86,8923,293,2049,
2006-03-24_10:09,6391.74,6391.74,6391.74,6391.74,10374,254,1803,
2006-03-24_10:10,6391.65,6391.65,6391.65,6391.65,7201,227,1523,
2006-03-24_10:11,6391.53,6391.53,6391.53,6391.53,10023,308,1980,
2006-03-24_10:12,6392.14,6392.14,6392.14,6392.14,5874,170,1275,
2006-03-24_10:13,6390.22,6390.22,6390.22,6390.22,8160,273,1788,
2006-03-24_10:14,6390.66,6390.66,6390.66,6390.66,7117,223,1479,
2006-03-24_10:15,6390.07,6390.07,6390.07,6390.07,6172,178,1355,
2006-03-24_10:16,6388.78,6388.78,6388.78,6388.78,7513,219,1623,
2006-03-24_10:17,6387.86,6387.86,6387.86,6387.86,7831,220,1641,
2006-03-24_10:18,6389.19,6389.19,6389.19,6389.19,8205,278,1782,
2006-03-24_10:19,6386.92,6386.92,6386.92,6386.92,6596,183,1426,
2006-03-24_10:20,6386.80,6386.80,6386.80,6386.80,5719,159,1240,
2006-03-24_10:21,6387.50,6387.50,6387.50,6387.50,7083,196,1631,
2006-03-24_10:22,6386.66,6386.66,6386.66,6386.66,5066,116,1098,
2006-03-24_10:23,6386.10,6386.10,6386.10,6386.10,11107,305,1805,
2006-03-24_10:24,6386.21,6386.21,6386.21,6386.21,6669,187,1241,
2006-03-24_10:25,6386.54,6386.54,6386.54,6386.54,6849,197,1315,
2006-03-24_10:26,6388.13,6388.13,6388.13,6388.13,8332,264,1924,
2006-03-24_10:27,6386.39,6386.39,6386.39,6386.39,6311,163,1413,
2006-03-24_10:28,6387.06,6387.06,6387.06,6387.06,6854,214,1556,
2006-03-24_10:29,6384.89,6384.89,6384.89,6384.89,4386,142,1140,
2006-03-24_10:30,6383.45,6383.45,6383.45,6383.45,5797,212,1291,
2006-03-24_10:31,6381.82,6381.82,6381.82,6381.82,9560,343,2075,
2006-03-24_10:32,6379.19,6379.19,6379.19,6379.19,5996,178,1394,
2006-03-24_10:33,6379.58,6379.58,6379.58,6379.58,7278,218,1844,
2006-03-24_10:34,6376.87,6376.87,6376.87,6376.87,6423,193,1488,
2006-03-24_10:35,6376.94,6376.94,6376.94,6376.94,5806,193,1255,
2006-03-24_10:36,6376.62,6376.62,6376.62,6376.62,9498,264,1708,
2006-03-24_10:37,6377.52,6377.52,6377.52,6377.52,5373,150,1278,
2006-03-24_10:38,6378.80,6378.80,6378.80,6378.80,6677,194,1638,
2006-03-24_10:39,6379.13,6379.13,6379.13,6379.13,5843,189,1269,
2006-03-24_10:40,6380.09,6380.09,6380.09,6380.09,5136,144,1155,
2006-03-24_10:41,6380.53,6380.53,6380.53,6380.53,7696,204,1507,
2006-03-24_10:42,6381.96,6381.96,6381.96,6381.96,6023,144,1060,
2006-03-24_10:43,6382.16,6382.16,6382.16,6382.16,6825,220,1407,
2006-03-24_10:44,6384.74,6384.74,6384.74,6384.74,5026,163,1027,
2006-03-24_10:45,6384.50,6384.50,6384.50,6384.50,5491,177,1219,
2006-03-24_10:46,6386.46,6386.46,6386.46,6386.46,5493,158,1291,
2006-03-24_10:47,6384.70,6384.70,6384.70,6384.70,4349,111,895,
2006-03-24_10:48,6385.06,6385.06,6385.06,6385.06,5131,169,1320,
2006-03-24_10:49,6382.17,6382.17,6382.17,6382.17,5274,155,1146,
2006-03-24_10:50,6383.07,6383.07,6383.07,6383.07,5473,177,1157,
2006-03-24_10:51,6382.62,6382.62,6382.62,6382.62,5921,167,1219,
2006-03-24_10:52,6384.22,6384.22,6384.22,6384.22,5177,128,1090,
2006-03-24_10:53,6384.69,6384.69,6384.69,6384.69,5824,167,1312,
2006-03-24_10:54,6384.09,6384.09,6384.09,6384.09,5545,127,1141,
2006-03-24_10:55,6383.98,6383.98,6383.98,6383.98,5718,158,1177,
2006-03-24_10:56,6384.76,6384.76,6384.76,6384.76,5996,166,1329,
2006-03-24_10:57,6384.47,6384.47,6384.47,6384.47,4573,137,1001,
2006-03-24_10:58,6385.66,6385.66,6385.66,6385.66,6694,222,1467,
2006-03-24_10:59,6384.15,6384.15,6384.15,6384.15,4885,161,1163,
2006-03-24_11:00,6384.89,6384.89,6384.89,6384.89,4733,166,1052,
2006-03-24_11:01,6383.97,6383.97,6383.97,6383.97,4387,131,1168,
2006-03-24_11:02,6380.62,6380.62,6380.62,6380.62,4103,160,1077,
2006-03-24_11:03,6380.33,6380.33,6380.33,6380.33,5125,213,1389,
2006-03-24_11:04,6377.42,6377.42,6377.42,6377.42,7594,299,1791,
2006-03-24_11:05,6378.10,6378.10,6378.10,6378.10,6591,224,1482,
2006-03-24_11:06,6378.01,6378.01,6378.01,6378.01,9182,277,1665,
2006-03-24_11:07,6378.66,6378.66,6378.66,6378.66,4406,136,1047,
2006-03-24_11:08,6378.98,6378.98,6378.98,6378.98,5695,176,1323,
2006-03-24_11:09,6379.36,6379.36,6379.36,6379.36,4352,134,978,
2006-03-24_11:10,6380.93,6380.93,6380.93,6380.93,4817,130,984,
2006-03-24_11:11,6379.81,6379.81,6379.81,6379.81,6056,198,1421,
2006-03-24_11:12,6381.17,6381.17,6381.17,6381.17,3574,99,785,
2006-03-24_11:13,6381.02,6381.02,6381.02,6381.02,6768,177,1420,
2006-03-24_11:14,6382.05,6382.05,6382.05,6382.05,3991,129,919,
2006-03-24_11:15,6379.90,6379.90,6379.90,6379.90,4377,98,820,
2006-03-24_11:16,6381.43,6381.43,6381.43,6381.43,5703,188,1252,
2006-03-24_11:17,6379.54,6379.54,6379.54,6379.54,3568,98,861,
2006-03-24_11:18,6379.04,6379.04,6379.04,6379.04,5299,134,995,
2006-03-24_11:19,6379.20,6379.20,6379.20,6379.20,4578,126,944,
2006-03-24_11:20,6378.32,6378.32,6378.32,6378.32,5442,165,1183,
2006-03-24_11:21,6377.01,6377.01,6377.01,6377.01,6317,166,1407,
2006-03-24_11:22,6376.82,6376.82,6376.82,6376.82,6336,197,1181,
2006-03-24_11:23,6375.71,6375.71,6375.71,6375.71,6789,284,1526,
2006-03-24_11:24,6372.82,6372.82,6372.82,6372.82,5951,300,1462,
2006-03-24_11:25,6370.90,6370.90,6370.90,6370.90,6000,209,1391,
2006-03-24_11:26,6371.66,6371.66,6371.66,6371.66,7235,261,1740,
2006-03-24_11:27,6369.47,6369.47,6369.47,6369.47,5329,162,1252,
2006-03-24_11:28,6370.51,6370.51,6370.51,6370.51,7459,247,1623,
2006-03-24_11:29,6369.78,6369.78,6369.78,6369.78,5858,184,1380,
2006-03-24_11:30,6368.57,6368.57,6368.57,6368.57,5204,145,1273,
2006-03-24_11:31,6372.81,6372.81,6372.81,6372.81,8776,254,1538,
2006-03-24_11:32,6372.31,6372.31,6372.31,6372.31,5746,171,1084,
2006-03-24_11:33,6377.12,6377.12,6377.12,6377.12,11076,270,1893,
2006-03-24_11:34,6375.12,6375.12,6375.12,6375.12,6233,189,1119,
2006-03-24_11:35,6374.29,6374.29,6374.29,6374.29,9242,247,1461,
2006-03-24_11:36,6376.34,6376.34,6376.34,6376.34,8356,239,1644,
2006-03-24_11:37,6377.31,6377.31,6377.31,6377.31,5314,146,1055,
2006-03-24_11:38,6378.00,6378.00,6378.00,6378.00,5891,151,1313,
2006-03-24_11:39,6376.81,6376.81,6376.81,6376.81,4839,121,989,
2006-03-24_11:40,6375.70,6375.70,6375.70,6375.70,4919,134,1147,
2006-03-24_11:41,6375.62,6375.62,6375.62,6375.62,5568,141,1404,
2006-03-24_11:42,6374.82,6374.82,6374.82,6374.82,4753,105,1041,
2006-03-24_11:43,6376.92,6376.92,6376.92,6376.92,6643,169,1330,
2006-03-24_11:44,6374.49,6374.49,6374.49,6374.49,5052,123,1056,
2006-03-24_11:45,6375.87,6375.87,6375.87,6375.87,5266,162,1063,
2006-03-24_11:46,6374.12,6374.12,6374.12,6374.12,5866,192,1320,
2006-03-24_11:47,6375.19,6375.19,6375.19,6375.19,5096,151,916,
2006-03-24_11:48,6376.01,6376.01,6376.01,6376.01,7404,224,1470,
2006-03-24_11:49,6374.03,6374.03,6374.03,6374.03,5366,150,1116,
2006-03-24_11:50,6372.67,6372.67,6372.67,6372.67,9378,266,1262,
2006-03-24_11:51,6374.69,6374.69,6374.69,6374.69,6632,249,1329,
2006-03-24_11:52,6372.51,6372.51,6372.51,6372.51,3964,166,944,
2006-03-24_11:53,6372.72,6372.72,6372.72,6372.72,7561,251,1428,
2006-03-24_11:54,6374.25,6374.25,6374.25,6374.25,5501,149,1066,
2006-03-24_11:55,6374.00,6374.00,6374.00,6374.00,5564,211,1167,
2006-03-24_11:56,6374.93,6374.93,6374.93,6374.93,6609,247,1395,
2006-03-24_11:57,6373.32,6373.32,6373.32,6373.32,4890,228,987,
2006-03-24_11:58,6370.28,6370.28,6370.28,6370.28,7207,449,1634,
2006-03-24_11:59,6368.01,6368.01,6368.01,6368.01,5705,289,1358,
2006-03-24_12:00,6367.86,6367.86,6367.86,6367.86,5758,285,1464,
2006-03-24_12:01,6368.43,6368.43,6368.43,6368.43,7739,302,1762,
2006-03-24_12:02,6367.30,6367.30,6367.30,6367.30,6200,229,1427,
2006-03-24_12:03,6366.05,6366.05,6366.05,6366.05,6541,285,1712,
2006-03-24_12:04,6366.68,6366.68,6366.68,6366.68,5931,174,1237,
2006-03-24_12:05,6366.30,6366.30,6366.30,6366.30,4986,183,1224,
2006-03-24_12:06,6367.35,6367.35,6367.35,6367.35,5272,216,1361,
2006-03-24_12:07,6369.20,6369.20,6369.20,6369.20,3734,134,950,
2006-03-24_12:08,6368.36,6368.36,6368.36,6368.36,4913,189,1233,
2006-03-24_12:09,6366.71,6366.71,6366.71,6366.71,3963,94,815,
2006-03-24_12:10,6368.04,6368.04,6368.04,6368.04,5585,188,1019,
2006-03-24_12:11,6369.28,6369.28,6369.28,6369.28,3994,139,1004,
2006-03-24_12:12,6368.24,6368.24,6368.24,6368.24,3253,134,804,
2006-03-24_12:13,6368.27,6368.27,6368.27,6368.27,4143,199,1103,
2006-03-24_12:14,6365.94,6365.94,6365.94,6365.94,3986,212,873,
2006-03-24_12:15,6364.73,6364.73,6364.73,6364.73,5134,362,1260,
2006-03-24_12:16,6362.94,6362.94,6362.94,6362.94,7224,489,1737,
2006-03-24_12:17,6361.58,6361.58,6361.58,6361.58,6185,533,1597,
2006-03-24_12:18,6360.07,6360.07,6360.07,6360.07,9798,506,2254,
2006-03-24_12:19,6360.85,6360.85,6360.85,6360.85,8838,361,1767,
2006-03-24_12:20,6361.17,6361.17,6361.17,6361.17,8004,393,1876,
2006-03-24_12:21,6361.47,6361.47,6361.47,6361.47,7355,284,1734,
2006-03-24_12:22,6359.20,6359.20,6359.20,6359.20,6208,323,1564,
2006-03-24_12:23,6355.63,6355.63,6355.63,6355.63,9001,522,2106,
2006-03-24_12:24,6357.61,6357.61,6357.61,6357.61,6064,254,1360,
2006-03-24_12:25,6358.21,6358.21,6358.21,6358.21,7097,244,1584,
2006-03-24_12:26,6358.85,6358.85,6358.85,6358.85,7995,307,1855,
2006-03-24_12:27,6359.91,6359.91,6359.91,6359.91,5180,177,1279,
2006-03-24_12:28,6359.96,6359.96,6359.96,6359.96,5563,175,1394,
2006-03-24_12:29,6359.76,6359.76,6359.76,6359.76,4396,129,989,
2006-03-24_12:30,6362.04,6362.04,6362.04,6362.04,5005,205,1206,
2006-03-24_12:31,6361.60,6361.60,6361.60,6361.60,4877,161,1190,
2006-03-24_12:32,6361.39,6361.39,6361.39,6361.39,5420,180,1002,
2006-03-24_12:33,6360.35,6360.35,6360.35,6360.35,5007,153,1247,
2006-03-24_12:34,6362.72,6362.72,6362.72,6362.72,4843,136,877,
2006-03-24_12:35,6362.60,6362.60,6362.60,6362.60,4535,132,1039,
2006-03-24_12:36,6362.34,6362.34,6362.34,6362.34,4158,145,1064,
2006-03-24_12:37,6362.87,6362.87,6362.87,6362.87,3854,125,881,
2006-03-24_12:38,6363.37,6363.37,6363.37,6363.37,5414,185,1265,
2006-03-24_12:39,6366.61,6366.61,6366.61,6366.61,4504,136,1002,
2006-03-24_12:40,6367.58,6367.58,6367.58,6367.58,5779,169,1181,
2006-03-24_12:41,6368.36,6368.36,6368.36,6368.36,5927,253,1447,
2006-03-24_12:42,6370.12,6370.12,6370.12,6370.12,4898,163,1249,
2006-03-24_12:43,6370.81,6370.81,6370.81,6370.81,6403,198,1434,
2006-03-24_12:44,6369.99,6369.99,6369.99,6369.99,5019,175,1218,
2006-03-24_12:45,6370.79,6370.79,6370.79,6370.79,7401,203,1420,
2006-03-24_12:46,6372.89,6372.89,6372.89,6372.89,5283,162,1277,
2006-03-24_12:47,6372.45,6372.45,6372.45,6372.45,4584,142,1053,
2006-03-24_12:48,6373.19,6373.19,6373.19,6373.19,7480,258,1512,
2006-03-24_12:49,6374.79,6374.79,6374.79,6374.79,5416,169,1162,
2006-03-24_12:50,6376.66,6376.66,6376.66,6376.66,6426,254,1394,
2006-03-24_12:51,6378.04,6378.04,6378.04,6378.04,8079,272,1768,
2006-03-24_12:52,6377.81,6377.81,6377.81,6377.81,6021,223,1365,
2006-03-24_12:53,6376.56,6376.56,6376.56,6376.56,7125,229,1681,
2006-03-24_12:54,6378.26,6378.26,6378.26,6378.26,8968,253,1667,
2006-03-24_12:55,6378.59,6378.59,6378.59,6378.59,7391,240,1545,
2006-03-24_12:56,6378.96,6378.96,6378.96,6378.96,8491,239,1717,
2006-03-24_12:57,6378.12,6378.12,6378.12,6378.12,6044,151,1150,
2006-03-24_12:58,6377.21,6377.21,6377.21,6377.21,6997,250,1553,
2006-03-24_12:59,6375.24,6375.24,6375.24,6375.24,6723,190,1335,
2006-03-24_13:00,6373.91,6373.91,6373.91,6373.91,6384,231,1492,
2006-03-24_13:01,6372.18,6372.18,6372.18,6372.18,6397,231,1556,
2006-03-24_13:02,6372.31,6372.31,6372.31,6372.31,5348,185,1138,
2006-03-24_13:03,6371.89,6371.89,6371.89,6371.89,7032,231,1526,
2006-03-24_13:04,6372.92,6372.92,6372.92,6372.92,5503,186,1207,
2006-03-24_13:05,6372.68,6372.68,6372.68,6372.68,5840,204,1279,
2006-03-24_13:06,6370.47,6370.47,6370.47,6370.47,5568,238,1421,
2006-03-24_13:07,6371.56,6371.56,6371.56,6371.56,5404,759,1593,
2006-03-24_13:08,6368.99,6368.99,6368.99,6368.99,9330,383,2208,
2006-03-24_13:09,6366.89,6366.89,6366.89,6366.89,8215,332,1838,
2006-03-24_13:10,6365.90,6365.90,6365.90,6365.90,8154,343,1968,
2006-03-24_13:11,6364.25,6364.25,6364.25,6364.25,9487,485,2524,
2006-03-24_13:12,6365.66,6365.66,6365.66,6365.66,7936,488,2097,
2006-03-24_13:13,6366.37,6366.37,6366.37,6366.37,9950,342,2312,
2006-03-24_13:14,6368.07,6368.07,6368.07,6368.07,7076,263,1625,
2006-03-24_13:15,6369.36,6369.36,6369.36,6369.36,7109,279,1741,
2006-03-24_13:16,6368.43,6368.43,6368.43,6368.43,8966,305,1930,
2006-03-24_13:17,6369.50,6369.50,6369.50,6369.50,6849,212,1549,
2006-03-24_13:18,6370.16,6370.16,6370.16,6370.16,8249,278,1977,
2006-03-24_13:19,6369.91,6369.91,6369.91,6369.91,6268,203,1489,
2006-03-24_13:20,6369.68,6369.68,6369.68,6369.68,8575,269,1924,
2006-03-24_13:21,6371.97,6371.97,6371.97,6371.97,10147,285,2302,
2006-03-24_13:22,6371.03,6371.03,6371.03,6371.03,9331,258,2043,
2006-03-24_13:23,6372.36,6372.36,6372.36,6372.36,14199,367,2874,
2006-03-24_13:24,6370.90,6370.90,6370.90,6370.90,12714,347,2752,
2006-03-24_13:25,6370.42,6370.42,6370.42,6370.42,13384,380,2957,
2006-03-24_13:26,6370.42,6370.42,6370.42,6370.42,0,0,0,
2006-03-24_13:27,6370.42,6370.42,6370.42,6370.42,0,0,0,
2006-03-24_13:28,6370.42,6370.42,6370.42,6370.42,0,0,0,
2006-03-24_13:29,6370.42,6370.42,6370.42,6370.42,0,0,0,
2006-03-24_13:30,6376.62,6376.62,6376.62,6376.62,118983,3495,22431,
2006-03-27_09:01,6408.20,6408.20,6408.20,6408.20,62319,1902,13211,
2006-03-27_09:02,6413.59,6413.59,6413.59,6413.59,17262,493,3441,
2006-03-27_09:03,6415.51,6415.51,6415.51,6415.51,18268,631,4247,
2006-03-27_09:04,6413.73,6413.73,6413.73,6413.73,16557,556,3697,
2006-03-27_09:05,6415.32,6415.32,6415.32,6415.32,17109,482,3286,
2006-03-27_09:06,6414.73,6414.73,6414.73,6414.73,17570,592,3958,
2006-03-27_09:07,6414.70,6414.70,6414.70,6414.70,11846,340,2555,
2006-03-27_09:08,6414.75,6414.75,6414.75,6414.75,13608,409,3030,
2006-03-27_09:09,6416.03,6416.03,6416.03,6416.03,12757,404,2941,
2006-03-27_09:10,6416.47,6416.47,6416.47,6416.47,10625,330,2329,
2006-03-27_09:11,6418.37,6418.37,6418.37,6418.37,13954,581,3362,
2006-03-27_09:12,6419.41,6419.41,6419.41,6419.41,10063,377,2505,
2006-03-27_09:13,6417.71,6417.71,6417.71,6417.71,13913,532,3487,
2006-03-27_09:14,6420.08,6420.08,6420.08,6420.08,12357,421,2965,
2006-03-27_09:15,6421.69,6421.69,6421.69,6421.69,10598,344,2487,
2006-03-27_09:16,6420.03,6420.03,6420.03,6420.03,12766,562,3227,
2006-03-27_09:17,6419.53,6419.53,6419.53,6419.53,10264,379,2418,
2006-03-27_09:18,6417.76,6417.76,6417.76,6417.76,13165,485,3362,
2006-03-27_09:19,6416.13,6416.13,6416.13,6416.13,11193,383,2715,
2006-03-27_09:20,6413.55,6413.55,6413.55,6413.55,11128,362,2455,
2006-03-27_09:21,6408.61,6408.61,6408.61,6408.61,14174,478,3306,
2006-03-27_09:22,6409.43,6409.43,6409.43,6409.43,9896,344,2231,
2006-03-27_09:23,6408.82,6408.82,6408.82,6408.82,10979,343,2529,
2006-03-27_09:24,6409.00,6409.00,6409.00,6409.00,9558,319,2246,
2006-03-27_09:25,6408.91,6408.91,6408.91,6408.91,8235,281,1989,
2006-03-27_09:26,6408.56,6408.56,6408.56,6408.56,10434,353,2553,
2006-03-27_09:27,6410.83,6410.83,6410.83,6410.83,9248,337,2122,
2006-03-27_09:28,6408.69,6408.69,6408.69,6408.69,9874,350,2418,
2006-03-27_09:29,6409.80,6409.80,6409.80,6409.80,8525,258,1941,
2006-03-27_09:30,6406.64,6406.64,6406.64,6406.64,8466,294,1943,
2006-03-27_09:31,6404.91,6404.91,6404.91,6404.91,9814,417,2408,
2006-03-27_09:32,6404.82,6404.82,6404.82,6404.82,8140,272,1900,
2006-03-27_09:33,6403.40,6403.40,6403.40,6403.40,9127,323,2200,
2006-03-27_09:34,6402.96,6402.96,6402.96,6402.96,9724,284,2170,
2006-03-27_09:35,6403.40,6403.40,6403.40,6403.40,7704,231,1780,
2006-03-27_09:36,6402.89,6402.89,6402.89,6402.89,10286,329,2682,
2006-03-27_09:37,6402.41,6402.41,6402.41,6402.41,7647,225,1809,
2006-03-27_09:38,6403.13,6403.13,6403.13,6403.13,10925,318,2323,
2006-03-27_09:39,6403.49,6403.49,6403.49,6403.49,8466,253,1930,
2006-03-27_09:40,6403.47,6403.47,6403.47,6403.47,7679,201,1621,
2006-03-27_09:41,6405.94,6405.94,6405.94,6405.94,10509,310,2325,
2006-03-27_09:42,6408.10,6408.10,6408.10,6408.10,9092,243,1712,
2006-03-27_09:43,6408.42,6408.42,6408.42,6408.42,9282,342,2174,
2006-03-27_09:44,6410.75,6410.75,6410.75,6410.75,9252,273,1915,
2006-03-27_09:45,6412.54,6412.54,6412.54,6412.54,8348,247,1811,
2006-03-27_09:46,6410.80,6410.80,6410.80,6410.80,10664,334,2383,
2006-03-27_09:47,6410.88,6410.88,6410.88,6410.88,9441,236,1865,
2006-03-27_09:48,6411.06,6411.06,6411.06,6411.06,9682,247,2024,
2006-03-27_09:49,6412.42,6412.42,6412.42,6412.42,9164,211,1734,
2006-03-27_09:50,6411.74,6411.74,6411.74,6411.74,6933,171,1448,
2006-03-27_09:51,6412.27,6412.27,6412.27,6412.27,8966,246,1850,
2006-03-27_09:52,6413.02,6413.02,6413.02,6413.02,6361,143,1213,
2006-03-27_09:53,6414.61,6414.61,6414.61,6414.61,9615,301,1848,
2006-03-27_09:54,6417.62,6417.62,6417.62,6417.62,7431,237,1739,
2006-03-27_09:55,6418.56,6418.56,6418.56,6418.56,6840,235,1742,
2006-03-27_09:56,6420.50,6420.50,6420.50,6420.50,9553,386,2352,
2006-03-27_09:57,6419.67,6419.67,6419.67,6419.67,8522,302,1880,
2006-03-27_09:58,6418.99,6418.99,6418.99,6418.99,10266,386,2570,
2006-03-27_09:59,6421.24,6421.24,6421.24,6421.24,9546,317,2052,
2006-03-27_10:00,6421.78,6421.78,6421.78,6421.78,10253,287,2027,
2006-03-27_10:01,6421.69,6421.69,6421.69,6421.69,13427,399,2673,
2006-03-27_10:02,6422.40,6422.40,6422.40,6422.40,8466,182,1637,
2006-03-27_10:03,6422.26,6422.26,6422.26,6422.26,12583,306,2453,
2006-03-27_10:04,6421.65,6421.65,6421.65,6421.65,9450,223,1807,
2006-03-27_10:05,6421.16,6421.16,6421.16,6421.16,9105,196,1736,
2006-03-27_10:06,6420.98,6420.98,6420.98,6420.98,10913,276,2240,
2006-03-27_10:07,6418.68,6418.68,6418.68,6418.68,7168,172,1435,
2006-03-27_10:08,6416.84,6416.84,6416.84,6416.84,10108,297,2217,
2006-03-27_10:09,6414.55,6414.55,6414.55,6414.55,8292,237,1609,
2006-03-27_10:10,6412.01,6412.01,6412.01,6412.01,7081,206,1598,
2006-03-27_10:11,6407.85,6407.85,6407.85,6407.85,11303,340,2296,
2006-03-27_10:12,6406.89,6406.89,6406.89,6406.89,7855,175,1585,
2006-03-27_10:13,6405.68,6405.68,6405.68,6405.68,8507,246,2044,
2006-03-27_10:14,6404.08,6404.08,6404.08,6404.08,7971,194,1585,
2006-03-27_10:15,6405.33,6405.33,6405.33,6405.33,7074,185,1486,
2006-03-27_10:16,6406.19,6406.19,6406.19,6406.19,7286,183,1608,
2006-03-27_10:17,6405.12,6405.12,6405.12,6405.12,7053,185,1382,
2006-03-27_10:18,6405.63,6405.63,6405.63,6405.63,8374,219,1698,
2006-03-27_10:19,6405.14,6405.14,6405.14,6405.14,5405,133,1270,
2006-03-27_10:20,6406.44,6406.44,6406.44,6406.44,4849,144,1241,
2006-03-27_10:21,6406.43,6406.43,6406.43,6406.43,6896,230,1410,
2006-03-27_10:22,6406.87,6406.87,6406.87,6406.87,5592,144,1079,
2006-03-27_10:23,6405.28,6405.28,6405.28,6405.28,5765,160,1341,
2006-03-27_10:24,6405.85,6405.85,6405.85,6405.85,5800,159,1128,
2006-03-27_10:25,6406.56,6406.56,6406.56,6406.56,4226,128,965,
2006-03-27_10:26,6406.56,6406.56,6406.56,6406.56,5304,139,1176,
2006-03-27_10:27,6406.64,6406.64,6406.64,6406.64,4358,125,955,
2006-03-27_10:28,6407.25,6407.25,6407.25,6407.25,7252,251,1391,
2006-03-27_10:29,6406.97,6406.97,6406.97,6406.97,4956,143,976,
2006-03-27_10:30,6405.50,6405.50,6405.50,6405.50,5406,224,1121,
2006-03-27_10:31,6404.95,6404.95,6404.95,6404.95,7113,231,1333,
2006-03-27_10:32,6403.73,6403.73,6403.73,6403.73,7112,237,1251,
2006-03-27_10:33,6403.17,6403.17,6403.17,6403.17,6635,199,1282,
2006-03-27_10:34,6402.72,6402.72,6402.72,6402.72,5941,186,1145,
2006-03-27_10:35,6401.88,6401.88,6401.88,6401.88,4855,163,1104,
2006-03-27_10:36,6400.54,6400.54,6400.54,6400.54,5585,188,1376,
2006-03-27_10:37,6400.59,6400.59,6400.59,6400.59,4821,165,1280,
2006-03-27_10:38,6399.15,6399.15,6399.15,6399.15,8044,255,1821,
2006-03-27_10:39,6399.51,6399.51,6399.51,6399.51,7608,186,1444,
2006-03-27_10:40,6399.08,6399.08,6399.08,6399.08,6194,167,1368,
2006-03-27_10:41,6400.47,6400.47,6400.47,6400.47,6660,173,1500,
2006-03-27_10:42,6400.80,6400.80,6400.80,6400.80,6736,189,1254,
2006-03-27_10:43,6401.56,6401.56,6401.56,6401.56,5632,154,1322,
2006-03-27_10:44,6403.00,6403.00,6403.00,6403.00,6280,146,1149,
2006-03-27_10:45,6403.87,6403.87,6403.87,6403.87,5833,140,1152,
2006-03-27_10:46,6404.84,6404.84,6404.84,6404.84,5615,160,1307,
2006-03-27_10:47,6403.50,6403.50,6403.50,6403.50,4563,89,844,
2006-03-27_10:48,6404.39,6404.39,6404.39,6404.39,5066,146,1041,
2006-03-27_10:49,6404.47,6404.47,6404.47,6404.47,3581,110,837,
2006-03-27_10:50,6405.29,6405.29,6405.29,6405.29,5161,119,847,
2006-03-27_10:51,6405.52,6405.52,6405.52,6405.52,5210,134,1222,
2006-03-27_10:52,6406.17,6406.17,6406.17,6406.17,4365,112,938,
2006-03-27_10:53,6406.22,6406.22,6406.22,6406.22,7114,198,1257,
2006-03-27_10:54,6407.04,6407.04,6407.04,6407.04,5175,99,954,
2006-03-27_10:55,6406.18,6406.18,6406.18,6406.18,5065,130,952,
2006-03-27_10:56,6407.53,6407.53,6407.53,6407.53,7784,236,1633,
2006-03-27_10:57,6407.92,6407.92,6407.92,6407.92,4786,102,898,
2006-03-27_10:58,6407.84,6407.84,6407.84,6407.84,5785,147,1124,
2006-03-27_10:59,6407.35,6407.35,6407.35,6407.35,4757,134,961,
2006-03-27_11:00,6408.29,6408.29,6408.29,6408.29,5372,113,992,
2006-03-27_11:01,6408.63,6408.63,6408.63,6408.63,6234,145,1149,
2006-03-27_11:02,6409.23,6409.23,6409.23,6409.23,5615,120,1060,
2006-03-27_11:03,6407.42,6407.42,6407.42,6407.42,6866,159,1381,
2006-03-27_11:04,6407.28,6407.28,6407.28,6407.28,6164,146,1276,
2006-03-27_11:05,6407.88,6407.88,6407.88,6407.88,5657,135,1084,
2006-03-27_11:06,6406.48,6406.48,6406.48,6406.48,6409,177,1423,
2006-03-27_11:07,6405.79,6405.79,6405.79,6405.79,5250,128,1228,
2006-03-27_11:08,6406.34,6406.34,6406.34,6406.34,7443,237,1757,
2006-03-27_11:09,6405.61,6405.61,6405.61,6405.61,7071,236,1717,
2006-03-27_11:10,6404.92,6404.92,6404.92,6404.92,4425,142,1041,
2006-03-27_11:11,6404.55,6404.55,6404.55,6404.55,6552,205,1226,
2006-03-27_11:12,6404.91,6404.91,6404.91,6404.91,4121,111,866,
2006-03-27_11:13,6404.97,6404.97,6404.97,6404.97,5672,174,1181,
2006-03-27_11:14,6403.97,6403.97,6403.97,6403.97,4776,115,950,
2006-03-27_11:15,6402.63,6402.63,6402.63,6402.63,3801,81,779,
2006-03-27_11:16,6404.87,6404.87,6404.87,6404.87,4931,136,1059,
2006-03-27_11:17,6404.46,6404.46,6404.46,6404.46,5049,137,1001,
2006-03-27_11:18,6401.71,6401.71,6401.71,6401.71,6410,181,1534,
2006-03-27_11:19,6403.90,6403.90,6403.90,6403.90,6993,176,1323,
2006-03-27_11:20,6403.99,6403.99,6403.99,6403.99,6107,151,1354,
2006-03-27_11:21,6403.79,6403.79,6403.79,6403.79,6250,168,1463,
2006-03-27_11:22,6404.26,6404.26,6404.26,6404.26,4651,104,879,
2006-03-27_11:23,6405.52,6405.52,6405.52,6405.52,8661,188,1507,
2006-03-27_11:24,6406.55,6406.55,6406.55,6406.55,9090,151,1457,
2006-03-27_11:25,6406.35,6406.35,6406.35,6406.35,7010,138,1302,
2006-03-27_11:26,6407.26,6407.26,6407.26,6407.26,7288,151,1365,
2006-03-27_11:27,6408.45,6408.45,6408.45,6408.45,4994,106,900,
2006-03-27_11:28,6406.22,6406.22,6406.22,6406.22,5568,145,1194,
2006-03-27_11:29,6406.67,6406.67,6406.67,6406.67,3689,73,726,
2006-03-27_11:30,6408.62,6408.62,6408.62,6408.62,5834,123,992,
2006-03-27_11:31,6408.54,6408.54,6408.54,6408.54,5128,151,1139,
2006-03-27_11:32,6409.06,6409.06,6409.06,6409.06,4872,154,854,
2006-03-27_11:33,6409.40,6409.40,6409.40,6409.40,4605,135,1129,
2006-03-27_11:34,6410.72,6410.72,6410.72,6410.72,3763,99,807,
2006-03-27_11:35,6411.84,6411.84,6411.84,6411.84,4071,99,742,
2006-03-27_11:36,6411.14,6411.14,6411.14,6411.14,4981,171,1131,
2006-03-27_11:37,6411.63,6411.63,6411.63,6411.63,4231,156,903,
2006-03-27_11:38,6414.03,6414.03,6414.03,6414.03,6001,229,1312,
2006-03-27_11:39,6411.93,6411.93,6411.93,6411.93,4238,131,848,
2006-03-27_11:40,6413.28,6413.28,6413.28,6413.28,3900,134,897,
2006-03-27_11:41,6411.52,6411.52,6411.52,6411.52,5721,171,1076,
2006-03-27_11:42,6412.01,6412.01,6412.01,6412.01,3533,106,745,
2006-03-27_11:43,6411.80,6411.80,6411.80,6411.80,4734,166,1195,
2006-03-27_11:44,6413.26,6413.26,6413.26,6413.26,3793,101,721,
2006-03-27_11:45,6412.90,6412.90,6412.90,6412.90,3760,120,782,
2006-03-27_11:46,6412.80,6412.80,6412.80,6412.80,5491,229,1093,
2006-03-27_11:47,6410.65,6410.65,6410.65,6410.65,3574,120,745,
2006-03-27_11:48,6411.28,6411.28,6411.28,6411.28,4387,147,1000,
2006-03-27_11:49,6410.36,6410.36,6410.36,6410.36,4182,126,823,
2006-03-27_11:50,6411.36,6411.36,6411.36,6411.36,3752,170,876,
2006-03-27_11:51,6412.28,6412.28,6412.28,6412.28,3897,146,847,
2006-03-27_11:52,6409.91,6409.91,6409.91,6409.91,3597,126,829,
2006-03-27_11:53,6409.78,6409.78,6409.78,6409.78,5644,149,1122,
2006-03-27_11:54,6409.93,6409.93,6409.93,6409.93,4965,130,994,
2006-03-27_11:55,6409.01,6409.01,6409.01,6409.01,3844,83,866,
2006-03-27_11:56,6410.44,6410.44,6410.44,6410.44,4687,118,1007,
2006-03-27_11:57,6410.84,6410.84,6410.84,6410.84,3773,97,695,
2006-03-27_11:58,6410.99,6410.99,6410.99,6410.99,4783,135,961,
2006-03-27_11:59,6411.83,6411.83,6411.83,6411.83,3067,94,707,
2006-03-27_12:00,6411.41,6411.41,6411.41,6411.41,4102,98,869,
2006-03-27_12:01,6411.85,6411.85,6411.85,6411.85,4515,115,919,
2006-03-27_12:02,6411.02,6411.02,6411.02,6411.02,3280,95,659,
2006-03-27_12:03,6412.20,6412.20,6412.20,6412.20,4072,174,957,
2006-03-27_12:04,6412.82,6412.82,6412.82,6412.82,3332,143,714,
2006-03-27_12:05,6414.25,6414.25,6414.25,6414.25,6482,439,1252,
2006-03-27_12:06,6414.60,6414.60,6414.60,6414.60,4846,292,1180,
2006-03-27_12:07,6415.42,6415.42,6415.42,6415.42,4891,226,973,
2006-03-27_12:08,6416.52,6416.52,6416.52,6416.52,5766,279,1339,
2006-03-27_12:09,6415.40,6415.40,6415.40,6415.40,4412,157,936,
2006-03-27_12:10,6418.02,6418.02,6418.02,6418.02,4384,227,1019,
2006-03-27_12:11,6417.16,6417.16,6417.16,6417.16,5709,260,1248,
2006-03-27_12:12,6418.61,6418.61,6418.61,6418.61,3515,156,812,
2006-03-27_12:13,6415.23,6415.23,6415.23,6415.23,5187,194,1105,
2006-03-27_12:14,6416.89,6416.89,6416.89,6416.89,3645,120,752,
2006-03-27_12:15,6415.00,6415.00,6415.00,6415.00,4618,142,928,
2006-03-27_12:16,6415.44,6415.44,6415.44,6415.44,5116,168,1070,
2006-03-27_12:17,6415.64,6415.64,6415.64,6415.64,3409,105,766,
2006-03-27_12:18,6414.85,6414.85,6414.85,6414.85,5000,179,1077,
2006-03-27_12:19,6412.95,6412.95,6412.95,6412.95,2946,107,722,
2006-03-27_12:20,6415.77,6415.77,6415.77,6415.77,5392,144,966,
2006-03-27_12:21,6415.42,6415.42,6415.42,6415.42,8622,221,1338,
2006-03-27_12:22,6415.61,6415.61,6415.61,6415.61,4877,202,985,
2006-03-27_12:23,6416.05,6416.05,6416.05,6416.05,6605,230,1354,
2006-03-27_12:24,6417.52,6417.52,6417.52,6417.52,3773,134,834,
2006-03-27_12:25,6416.31,6416.31,6416.31,6416.31,3663,172,885,
2006-03-27_12:26,6417.57,6417.57,6417.57,6417.57,6077,190,1202,
2006-03-27_12:27,6417.34,6417.34,6417.34,6417.34,4303,109,876,
2006-03-27_12:28,6417.42,6417.42,6417.42,6417.42,5056,202,1173,
2006-03-27_12:29,6418.43,6418.43,6418.43,6418.43,4142,138,893,
2006-03-27_12:30,6419.65,6419.65,6419.65,6419.65,4935,185,1015,
2006-03-27_12:31,6420.17,6420.17,6420.17,6420.17,7937,215,1298,
2006-03-27_12:32,6420.17,6420.17,6420.17,6420.17,6431,217,1231,
2006-03-27_12:33,6421.48,6421.48,6421.48,6421.48,6722,281,1639,
2006-03-27_12:34,6421.71,6421.71,6421.71,6421.71,5340,226,1302,
2006-03-27_12:35,6423.80,6423.80,6423.80,6423.80,6666,299,1579,
2006-03-27_12:36,6424.48,6424.48,6424.48,6424.48,8388,336,1805,
2006-03-27_12:37,6424.53,6424.53,6424.53,6424.53,5902,231,1358,
2006-03-27_12:38,6422.47,6422.47,6422.47,6422.47,7806,319,1890,
2006-03-27_12:39,6424.53,6424.53,6424.53,6424.53,6127,196,1346,
2006-03-27_12:40,6423.08,6423.08,6423.08,6423.08,5693,155,1266,
2006-03-27_12:41,6424.07,6424.07,6424.07,6424.07,7540,214,1500,
2006-03-27_12:42,6423.46,6423.46,6423.46,6423.46,6008,158,1062,
2006-03-27_12:43,6423.79,6423.79,6423.79,6423.79,8097,221,1596,
2006-03-27_12:44,6425.77,6425.77,6425.77,6425.77,6577,176,1216,
2006-03-27_12:45,6426.75,6426.75,6426.75,6426.75,7875,220,1459,
2006-03-27_12:46,6427.11,6427.11,6427.11,6427.11,7441,203,1618,
2006-03-27_12:47,6428.36,6428.36,6428.36,6428.36,6321,240,1247,
2006-03-27_12:48,6429.30,6429.30,6429.30,6429.30,7265,309,1730,
2006-03-27_12:49,6429.41,6429.41,6429.41,6429.41,8046,288,1584,
2006-03-27_12:50,6429.66,6429.66,6429.66,6429.66,8146,340,1633,
2006-03-27_12:51,6429.75,6429.75,6429.75,6429.75,8377,339,2096,
2006-03-27_12:52,6430.23,6430.23,6430.23,6430.23,6347,193,1387,
2006-03-27_12:53,6429.86,6429.86,6429.86,6429.86,11339,371,2420,
2006-03-27_12:54,6427.92,6427.92,6427.92,6427.92,10944,299,1932,
2006-03-27_12:55,6426.92,6426.92,6426.92,6426.92,8764,225,1699,
2006-03-27_12:56,6425.57,6425.57,6425.57,6425.57,10819,254,2052,
2006-03-27_12:57,6423.08,6423.08,6423.08,6423.08,7166,188,1454,
2006-03-27_12:58,6420.32,6420.32,6420.32,6420.32,8721,254,1909,
2006-03-27_12:59,6421.41,6421.41,6421.41,6421.41,6393,182,1341,
2006-03-27_13:00,6419.60,6419.60,6419.60,6419.60,6221,193,1465,
2006-03-27_13:01,6419.71,6419.71,6419.71,6419.71,7124,214,1512,
2006-03-27_13:02,6418.26,6418.26,6418.26,6418.26,5311,144,1023,
2006-03-27_13:03,6418.37,6418.37,6418.37,6418.37,7331,199,1688,
2006-03-27_13:04,6420.15,6420.15,6420.15,6420.15,5456,164,1241,
2006-03-27_13:05,6420.14,6420.14,6420.14,6420.14,5474,143,1198,
2006-03-27_13:06,6421.33,6421.33,6421.33,6421.33,6500,213,1411,
2006-03-27_13:07,6421.62,6421.62,6421.62,6421.62,6390,154,1180,
2006-03-27_13:08,6421.75,6421.75,6421.75,6421.75,8507,238,1686,
2006-03-27_13:09,6424.00,6424.00,6424.00,6424.00,7357,232,1469,
2006-03-27_13:10,6424.21,6424.21,6424.21,6424.21,7657,276,1610,
2006-03-27_13:11,6423.96,6423.96,6423.96,6423.96,7808,236,1801,
2006-03-27_13:12,6423.32,6423.32,6423.32,6423.32,9294,245,1608,
2006-03-27_13:13,6423.33,6423.33,6423.33,6423.33,8906,418,2050,
2006-03-27_13:14,6423.11,6423.11,6423.11,6423.11,7947,279,1864,
2006-03-27_13:15,6423.80,6423.80,6423.80,6423.80,7760,258,1629,
2006-03-27_13:16,6424.09,6424.09,6424.09,6424.09,9182,325,2118,
2006-03-27_13:17,6425.49,6425.49,6425.49,6425.49,7952,275,1775,
2006-03-27_13:18,6424.69,6424.69,6424.69,6424.69,13970,380,2643,
2006-03-27_13:19,6426.54,6426.54,6426.54,6426.54,9619,242,1882,
2006-03-27_13:20,6424.37,6424.37,6424.37,6424.37,10320,328,2079,
2006-03-27_13:21,6422.79,6422.79,6422.79,6422.79,12277,365,2654,
2006-03-27_13:22,6423.13,6423.13,6423.13,6423.13,11653,330,2093,
2006-03-27_13:23,6422.08,6422.08,6422.08,6422.08,15116,421,3027,
2006-03-27_13:24,6422.36,6422.36,6422.36,6422.36,13202,395,2677,
2006-03-27_13:25,6424.23,6424.23,6424.23,6424.23,12512,385,2917,
2006-03-27_13:26,6424.24,6424.24,6424.24,6424.24,0,0,0,
2006-03-27_13:27,6424.24,6424.24,6424.24,6424.24,0,0,0,
2006-03-27_13:28,6424.24,6424.24,6424.24,6424.24,0,0,0,
2006-03-27_13:29,6424.24,6424.24,6424.24,6424.24,0,0,0,
2006-03-27_13:30,6421.85,6421.85,6421.85,6421.85,113315,3495,20765,
2006-03-28_09:01,6433.23,6433.23,6433.23,6433.23,55986,1689,12977,
2006-03-28_09:02,6430.85,6430.85,6430.85,6430.85,12649,559,3324,
2006-03-28_09:03,6431.12,6431.12,6431.12,6431.12,17757,724,4183,
2006-03-28_09:04,6429.35,6429.35,6429.35,6429.35,12788,592,3603,
2006-03-28_09:05,6430.17,6430.17,6430.17,6430.17,12027,418,2863,
2006-03-28_09:06,6424.94,6424.94,6424.94,6424.94,17396,624,4172,
2006-03-28_09:07,6425.56,6425.56,6425.56,6425.56,11224,427,2958,
2006-03-28_09:08,6429.28,6429.28,6429.28,6429.28,13264,644,3616,
2006-03-28_09:09,6432.42,6432.42,6432.42,6432.42,13353,661,3729,
2006-03-28_09:10,6436.85,6436.85,6436.85,6436.85,12327,618,3151,
2006-03-28_09:11,6440.40,6440.40,6440.40,6440.40,15489,704,4222,
2006-03-28_09:12,6442.42,6442.42,6442.42,6442.42,10622,452,3041,
2006-03-28_09:13,6447.02,6447.02,6447.02,6447.02,14511,682,3661,
2006-03-28_09:14,6447.36,6447.36,6447.36,6447.36,13813,614,3445,
2006-03-28_09:15,6447.85,6447.85,6447.85,6447.85,11772,551,2842,
2006-03-28_09:16,6446.89,6446.89,6446.89,6446.89,13447,576,3521,
2006-03-28_09:17,6445.48,6445.48,6445.48,6445.48,12389,433,2649,
2006-03-28_09:18,6447.30,6447.30,6447.30,6447.30,12821,604,3211,
2006-03-28_09:19,6448.80,6448.80,6448.80,6448.80,9919,507,2606,
2006-03-28_09:20,6447.16,6447.16,6447.16,6447.16,8634,434,2203,
2006-03-28_09:21,6449.06,6449.06,6449.06,6449.06,12109,687,3303,
2006-03-28_09:22,6448.44,6448.44,6448.44,6448.44,9269,402,2256,
2006-03-28_09:23,6450.60,6450.60,6450.60,6450.60,12409,563,2884,
2006-03-28_09:24,6449.96,6449.96,6449.96,6449.96,8615,347,2270,
2006-03-28_09:25,6447.81,6447.81,6447.81,6447.81,9432,398,2040,
2006-03-28_09:26,6447.64,6447.64,6447.64,6447.64,11223,455,2726,
2006-03-28_09:27,6445.56,6445.56,6445.56,6445.56,7229,259,1735,
2006-03-28_09:28,6444.57,6444.57,6444.57,6444.57,9409,327,2312,
2006-03-28_09:29,6443.88,6443.88,6443.88,6443.88,9777,297,2128,
2006-03-28_09:30,6443.59,6443.59,6443.59,6443.59,9250,314,2071,
2006-03-28_09:31,6441.93,6441.93,6441.93,6441.93,12550,381,2528,
2006-03-28_09:32,6441.12,6441.12,6441.12,6441.12,8182,267,1725,
2006-03-28_09:33,6437.59,6437.59,6437.59,6437.59,10011,332,2300,
2006-03-28_09:34,6440.05,6440.05,6440.05,6440.05,10638,255,1876,
2006-03-28_09:35,6440.26,6440.26,6440.26,6440.26,7940,247,1614,
2006-03-28_09:36,6443.24,6443.24,6443.24,6443.24,11485,328,2204,
2006-03-28_09:37,6444.11,6444.11,6444.11,6444.11,7540,223,1656,
2006-03-28_09:38,6445.28,6445.28,6445.28,6445.28,11187,302,2159,
2006-03-28_09:39,6444.34,6444.34,6444.34,6444.34,10622,332,2111,
2006-03-28_09:40,6444.68,6444.68,6444.68,6444.68,9180,297,1970,
2006-03-28_09:41,6443.30,6443.30,6443.30,6443.30,11073,416,2687,
2006-03-28_09:42,6444.23,6444.23,6444.23,6444.23,8344,285,1883,
2006-03-28_09:43,6443.17,6443.17,6443.17,6443.17,9448,323,2193,
2006-03-28_09:44,6442.75,6442.75,6442.75,6442.75,7649,271,1642,
2006-03-28_09:45,6442.83,6442.83,6442.83,6442.83,6265,232,1495,
2006-03-28_09:46,6441.53,6441.53,6441.53,6441.53,9691,319,2117,
2006-03-28_09:47,6441.27,6441.27,6441.27,6441.27,7691,226,1638,
2006-03-28_09:48,6439.52,6439.52,6439.52,6439.52,10094,321,2145,
2006-03-28_09:49,6439.66,6439.66,6439.66,6439.66,7616,254,1777,
2006-03-28_09:50,6440.46,6440.46,6440.46,6440.46,6714,231,1533,
2006-03-28_09:51,6437.38,6437.38,6437.38,6437.38,11757,362,2000,
2006-03-28_09:52,6437.30,6437.30,6437.30,6437.30,8953,252,1463,
2006-03-28_09:53,6436.60,6436.60,6436.60,6436.60,8486,235,1723,
2006-03-28_09:54,6435.83,6435.83,6435.83,6435.83,7340,194,1390,
2006-03-28_09:55,6436.86,6436.86,6436.86,6436.86,5187,156,1167,
2006-03-28_09:56,6438.62,6438.62,6438.62,6438.62,7443,227,1674,
2006-03-28_09:57,6438.55,6438.55,6438.55,6438.55,5533,212,1256,
2006-03-28_09:58,6438.91,6438.91,6438.91,6438.91,7092,282,1554,
2006-03-28_09:59,6440.48,6440.48,6440.48,6440.48,5392,267,1282,
2006-03-28_10:00,6440.07,6440.07,6440.07,6440.07,4561,206,1125,
2006-03-28_10:01,6440.95,6440.95,6440.95,6440.95,5727,321,1467,
2006-03-28_10:02,6442.21,6442.21,6442.21,6442.21,5252,201,1223,
2006-03-28_10:03,6442.50,6442.50,6442.50,6442.50,7417,231,1551,
2006-03-28_10:04,6444.26,6444.26,6444.26,6444.26,6695,191,1281,
2006-03-28_10:05,6444.94,6444.94,6444.94,6444.94,7795,229,1363,
2006-03-28_10:06,6444.63,6444.63,6444.63,6444.63,8216,262,1833,
2006-03-28_10:07,6446.93,6446.93,6446.93,6446.93,7642,248,1575,
2006-03-28_10:08,6446.15,6446.15,6446.15,6446.15,9085,286,1938,
2006-03-28_10:09,6445.91,6445.91,6445.91,6445.91,8192,290,1744,
2006-03-28_10:10,6447.02,6447.02,6447.02,6447.02,7868,277,1546,
2006-03-28_10:11,6446.97,6446.97,6446.97,6446.97,8780,330,2021,
2006-03-28_10:12,6445.34,6445.34,6445.34,6445.34,5158,176,1175,
2006-03-28_10:13,6445.88,6445.88,6445.88,6445.88,7876,271,1673,
2006-03-28_10:14,6445.22,6445.22,6445.22,6445.22,6631,213,1437,
2006-03-28_10:15,6444.35,6444.35,6444.35,6444.35,7108,213,1494,
2006-03-28_10:16,6441.73,6441.73,6441.73,6441.73,6779,211,1790,
2006-03-28_10:17,6442.83,6442.83,6442.83,6442.83,5728,166,1246,
2006-03-28_10:18,6440.80,6440.80,6440.80,6440.80,9414,281,2001,
2006-03-28_10:19,6440.43,6440.43,6440.43,6440.43,5973,181,1336,
2006-03-28_10:20,6439.86,6439.86,6439.86,6439.86,6515,206,1532,
2006-03-28_10:21,6437.62,6437.62,6437.62,6437.62,7841,284,1711,
2006-03-28_10:22,6436.42,6436.42,6436.42,6436.42,5517,225,1252,
2006-03-28_10:23,6434.38,6434.38,6434.38,6434.38,6649,259,1777,
2006-03-28_10:24,6433.69,6433.69,6433.69,6433.69,5931,221,1312,
2006-03-28_10:25,6434.08,6434.08,6434.08,6434.08,7246,247,1303,
2006-03-28_10:26,6434.38,6434.38,6434.38,6434.38,9061,303,1744,
2006-03-28_10:27,6435.40,6435.40,6435.40,6435.40,5130,176,1084,
2006-03-28_10:28,6435.96,6435.96,6435.96,6435.96,6051,190,1281,
2006-03-28_10:29,6437.11,6437.11,6437.11,6437.11,4927,129,983,
2006-03-28_10:30,6437.74,6437.74,6437.74,6437.74,4806,146,889,
2006-03-28_10:31,6439.02,6439.02,6439.02,6439.02,4516,138,1013,
2006-03-28_10:32,6439.30,6439.30,6439.30,6439.30,3116,99,756,
2006-03-28_10:33,6439.53,6439.53,6439.53,6439.53,5008,167,1198,
2006-03-28_10:34,6439.48,6439.48,6439.48,6439.48,3695,103,790,
2006-03-28_10:35,6440.92,6440.92,6440.92,6440.92,4164,114,750,
2006-03-28_10:36,6440.93,6440.93,6440.93,6440.93,4651,132,1036,
2006-03-28_10:37,6440.22,6440.22,6440.22,6440.22,3445,110,755,
2006-03-28_10:38,6441.24,6441.24,6441.24,6441.24,7459,213,1187,
2006-03-28_10:39,6441.52,6441.52,6441.52,6441.52,5367,142,1039,
2006-03-28_10:40,6440.79,6440.79,6440.79,6440.79,5666,166,1068,
2006-03-28_10:41,6438.69,6438.69,6438.69,6438.69,6490,249,1378,
2006-03-28_10:42,6438.45,6438.45,6438.45,6438.45,4204,222,907,
2006-03-28_10:43,6437.67,6437.67,6437.67,6437.67,5632,301,1429,
2006-03-28_10:44,6436.53,6436.53,6436.53,6436.53,5154,231,1261,
2006-03-28_10:45,6434.42,6434.42,6434.42,6434.42,6789,272,1465,
2006-03-28_10:46,6434.14,6434.14,6434.14,6434.14,8357,289,1813,
2006-03-28_10:47,6433.57,6433.57,6433.57,6433.57,4323,145,1000,
2006-03-28_10:48,6434.18,6434.18,6434.18,6434.18,7737,221,1423,
2006-03-28_10:49,6434.02,6434.02,6434.02,6434.02,5669,171,1090,
2006-03-28_10:50,6434.89,6434.89,6434.89,6434.89,6096,187,1208,
2006-03-28_10:51,6436.02,6436.02,6436.02,6436.02,6306,277,1383,
2006-03-28_10:52,6432.89,6432.89,6432.89,6432.89,4586,145,912,
2006-03-28_10:53,6434.05,6434.05,6434.05,6434.05,5522,162,1180,
2006-03-28_10:54,6435.85,6435.85,6435.85,6435.85,4694,141,994,
2006-03-28_10:55,6434.42,6434.42,6434.42,6434.42,5615,155,958,
2006-03-28_10:56,6435.15,6435.15,6435.15,6435.15,4986,127,1078,
2006-03-28_10:57,6435.70,6435.70,6435.70,6435.70,3616,103,698,
2006-03-28_10:58,6434.52,6434.52,6434.52,6434.52,3488,112,875,
2006-03-28_10:59,6433.39,6433.39,6433.39,6433.39,3541,107,817,
2006-03-28_11:00,6434.38,6434.38,6434.38,6434.38,4263,125,967,
2006-03-28_11:01,6434.82,6434.82,6434.82,6434.82,4142,109,909,
2006-03-28_11:02,6434.89,6434.89,6434.89,6434.89,3510,87,718,
2006-03-28_11:03,6434.14,6434.14,6434.14,6434.14,4618,135,1100,
2006-03-28_11:04,6432.67,6432.67,6432.67,6432.67,4071,106,833,
2006-03-28_11:05,6432.82,6432.82,6432.82,6432.82,4176,119,974,
2006-03-28_11:06,6432.69,6432.69,6432.69,6432.69,5092,202,1146,
2006-03-28_11:07,6432.03,6432.03,6432.03,6432.03,3865,131,866,
2006-03-28_11:08,6432.29,6432.29,6432.29,6432.29,6396,163,1129,
2006-03-28_11:09,6432.63,6432.63,6432.63,6432.63,4152,124,925,
2006-03-28_11:10,6431.76,6431.76,6431.76,6431.76,3296,127,894,
2006-03-28_11:11,6432.93,6432.93,6432.93,6432.93,4206,141,990,
2006-03-28_11:12,6433.77,6433.77,6433.77,6433.77,3976,110,778,
2006-03-28_11:13,6434.72,6434.72,6434.72,6434.72,7789,230,1269,
2006-03-28_11:14,6435.36,6435.36,6435.36,6435.36,5832,207,991,
2006-03-28_11:15,6435.93,6435.93,6435.93,6435.93,5757,254,1342,
2006-03-28_11:16,6436.42,6436.42,6436.42,6436.42,4496,160,1166,
2006-03-28_11:17,6436.42,6436.42,6436.42,6436.42,4587,153,1052,
2006-03-28_11:18,6438.61,6438.61,6438.61,6438.61,7856,204,1485,
2006-03-28_11:19,6440.00,6440.00,6440.00,6440.00,11082,261,1395,
2006-03-28_11:20,6440.43,6440.43,6440.43,6440.43,6992,173,1195,
2006-03-28_11:21,6441.97,6441.97,6441.97,6441.97,5991,178,1398,
2006-03-28_11:22,6441.02,6441.02,6441.02,6441.02,4009,120,912,
2006-03-28_11:23,6442.80,6442.80,6442.80,6442.80,5029,168,1246,
2006-03-28_11:24,6442.35,6442.35,6442.35,6442.35,3293,92,771,
2006-03-28_11:25,6440.69,6440.69,6440.69,6440.69,4119,117,915,
2006-03-28_11:26,6440.44,6440.44,6440.44,6440.44,4245,133,1085,
2006-03-28_11:27,6442.30,6442.30,6442.30,6442.30,4226,108,810,
2006-03-28_11:28,6441.86,6441.86,6441.86,6441.86,3995,124,1055,
2006-03-28_11:29,6441.81,6441.81,6441.81,6441.81,3373,98,721,
2006-03-28_11:30,6440.92,6440.92,6440.92,6440.92,4347,140,841,
2006-03-28_11:31,6440.40,6440.40,6440.40,6440.40,4547,146,1081,
2006-03-28_11:32,6442.71,6442.71,6442.71,6442.71,4964,146,924,
2006-03-28_11:33,6441.62,6441.62,6441.62,6441.62,6778,210,1490,
2006-03-28_11:34,6439.98,6439.98,6439.98,6439.98,4414,131,901,
2006-03-28_11:35,6441.49,6441.49,6441.49,6441.49,3547,117,929,
2006-03-28_11:36,6440.44,6440.44,6440.44,6440.44,4391,179,1077,
2006-03-28_11:37,6441.03,6441.03,6441.03,6441.03,3017,96,719,
2006-03-28_11:38,6439.57,6439.57,6439.57,6439.57,5517,244,1268,
2006-03-28_11:39,6439.69,6439.69,6439.69,6439.69,4572,186,1020,
2006-03-28_11:40,6440.04,6440.04,6440.04,6440.04,5095,188,1032,
2006-03-28_11:41,6438.72,6438.72,6438.72,6438.72,4624,175,1089,
2006-03-28_11:42,6438.76,6438.76,6438.76,6438.76,4495,109,800,
2006-03-28_11:43,6439.01,6439.01,6439.01,6439.01,5703,178,1115,
2006-03-28_11:44,6440.21,6440.21,6440.21,6440.21,3792,109,757,
2006-03-28_11:45,6440.72,6440.72,6440.72,6440.72,4490,171,966,
2006-03-28_11:46,6440.19,6440.19,6440.19,6440.19,3487,95,814,
2006-03-28_11:47,6441.37,6441.37,6441.37,6441.37,3467,81,696,
2006-03-28_11:48,6441.19,6441.19,6441.19,6441.19,4489,128,1001,
2006-03-28_11:49,6440.26,6440.26,6440.26,6440.26,4109,113,777,
2006-03-28_11:50,6443.06,6443.06,6443.06,6443.06,5310,154,921,
2006-03-28_11:51,6442.65,6442.65,6442.65,6442.65,5638,163,1073,
2006-03-28_11:52,6442.63,6442.63,6442.63,6442.63,4839,271,1302,
2006-03-28_11:53,6444.07,6444.07,6444.07,6444.07,6240,190,1338,
2006-03-28_11:54,6444.03,6444.03,6444.03,6444.03,3964,96,848,
2006-03-28_11:55,6444.24,6444.24,6444.24,6444.24,5298,137,966,
2006-03-28_11:56,6445.22,6445.22,6445.22,6445.22,4209,132,945,
2006-03-28_11:57,6444.63,6444.63,6444.63,6444.63,3610,119,754,
2006-03-28_11:58,6445.89,6445.89,6445.89,6445.89,6170,176,1339,
2006-03-28_11:59,6446.85,6446.85,6446.85,6446.85,4670,175,1050,
2006-03-28_12:00,6449.03,6449.03,6449.03,6449.03,7247,254,1508,
2006-03-28_12:01,6450.96,6450.96,6450.96,6450.96,9441,318,1971,
2006-03-28_12:02,6452.55,6452.55,6452.55,6452.55,9003,275,1596,
2006-03-28_12:03,6454.98,6454.98,6454.98,6454.98,13753,382,2515,
2006-03-28_12:04,6456.57,6456.57,6456.57,6456.57,9273,236,1694,
2006-03-28_12:05,6455.72,6455.72,6455.72,6455.72,7631,218,1485,
2006-03-28_12:06,6453.82,6453.82,6453.82,6453.82,7602,234,1531,
2006-03-28_12:07,6452.79,6452.79,6452.79,6452.79,4731,137,1060,
2006-03-28_12:08,6451.53,6451.53,6451.53,6451.53,5948,186,1343,
2006-03-28_12:09,6451.30,6451.30,6451.30,6451.30,4203,153,938,
2006-03-28_12:10,6448.32,6448.32,6448.32,6448.32,3813,130,1024,
2006-03-28_12:11,6450.02,6450.02,6450.02,6450.02,3368,102,915,
2006-03-28_12:12,6449.46,6449.46,6449.46,6449.46,2868,99,738,
2006-03-28_12:13,6449.47,6449.47,6449.47,6449.47,4349,134,1035,
2006-03-28_12:14,6449.78,6449.78,6449.78,6449.78,5291,141,907,
2006-03-28_12:15,6449.73,6449.73,6449.73,6449.73,4342,107,1051,
2006-03-28_12:16,6452.79,6452.79,6452.79,6452.79,6234,156,1347,
2006-03-28_12:17,6454.47,6454.47,6454.47,6454.47,3469,87,826,
2006-03-28_12:18,6452.92,6452.92,6452.92,6452.92,7319,201,1492,
2006-03-28_12:19,6454.28,6454.28,6454.28,6454.28,5609,147,1007,
2006-03-28_12:20,6451.99,6451.99,6451.99,6451.99,5258,156,1209,
2006-03-28_12:21,6452.06,6452.06,6452.06,6452.06,5596,186,1318,
2006-03-28_12:22,6453.03,6453.03,6453.03,6453.03,3940,121,939,
2006-03-28_12:23,6452.86,6452.86,6452.86,6452.86,5086,230,1264,
2006-03-28_12:24,6453.14,6453.14,6453.14,6453.14,3899,142,1083,
2006-03-28_12:25,6452.74,6452.74,6452.74,6452.74,5397,164,1135,
2006-03-28_12:26,6451.98,6451.98,6451.98,6451.98,5685,168,1299,
2006-03-28_12:27,6450.91,6450.91,6450.91,6450.91,4809,152,1038,
2006-03-28_12:28,6450.99,6450.99,6450.99,6450.99,6123,174,1395,
2006-03-28_12:29,6449.73,6449.73,6449.73,6449.73,4431,121,995,
2006-03-28_12:30,6449.46,6449.46,6449.46,6449.46,4611,140,1034,
2006-03-28_12:31,6450.48,6450.48,6450.48,6450.48,5215,153,1144,
2006-03-28_12:32,6451.54,6451.54,6451.54,6451.54,3824,117,970,
2006-03-28_12:33,6453.19,6453.19,6453.19,6453.19,7597,234,1695,
2006-03-28_12:34,6453.17,6453.17,6453.17,6453.17,5820,157,1251,
2006-03-28_12:35,6456.43,6456.43,6456.43,6456.43,6929,184,1670,
2006-03-28_12:36,6457.57,6457.57,6457.57,6457.57,6424,190,1577,
2006-03-28_12:37,6455.44,6455.44,6455.44,6455.44,6523,190,1382,
2006-03-28_12:38,6455.28,6455.28,6455.28,6455.28,7184,218,1784,
2006-03-28_12:39,6456.89,6456.89,6456.89,6456.89,6297,196,1387,
2006-03-28_12:40,6456.69,6456.69,6456.69,6456.69,6006,164,1317,
2006-03-28_12:41,6456.70,6456.70,6456.70,6456.70,9160,277,2015,
2006-03-28_12:42,6458.41,6458.41,6458.41,6458.41,6432,195,1497,
2006-03-28_12:43,6458.77,6458.77,6458.77,6458.77,8331,238,1857,
2006-03-28_12:44,6458.69,6458.69,6458.69,6458.69,5682,228,1542,
2006-03-28_12:45,6461.36,6461.36,6461.36,6461.36,6611,213,1671,
2006-03-28_12:46,6460.45,6460.45,6460.45,6460.45,6870,265,1643,
2006-03-28_12:47,6461.86,6461.86,6461.86,6461.86,5258,178,1313,
2006-03-28_12:48,6463.51,6463.51,6463.51,6463.51,7642,282,1900,
2006-03-28_12:49,6465.02,6465.02,6465.02,6465.02,8755,323,1721,
2006-03-28_12:50,6465.62,6465.62,6465.62,6465.62,10369,338,2083,
2006-03-28_12:51,6467.31,6467.31,6467.31,6467.31,10039,350,2345,
2006-03-28_12:52,6468.52,6468.52,6468.52,6468.52,8250,239,1918,
2006-03-28_12:53,6467.73,6467.73,6467.73,6467.73,11194,386,2792,
2006-03-28_12:54,6468.46,6468.46,6468.46,6468.46,7893,259,2021,
2006-03-28_12:55,6469.67,6469.67,6469.67,6469.67,8277,293,2113,
2006-03-28_12:56,6468.45,6468.45,6468.45,6468.45,9766,280,2306,
2006-03-28_12:57,6469.41,6469.41,6469.41,6469.41,7598,273,1738,
2006-03-28_12:58,6467.95,6467.95,6467.95,6467.95,11355,359,2523,
2006-03-28_12:59,6467.64,6467.64,6467.64,6467.64,10038,273,2208,
2006-03-28_13:00,6468.40,6468.40,6468.40,6468.40,9801,317,2250,
2006-03-28_13:01,6469.04,6469.04,6469.04,6469.04,9028,275,2244,
2006-03-28_13:02,6466.03,6466.03,6466.03,6466.03,8105,289,1752,
2006-03-28_13:03,6467.62,6467.62,6467.62,6467.62,9692,309,2251,
2006-03-28_13:04,6465.74,6465.74,6465.74,6465.74,7219,237,1623,
2006-03-28_13:05,6465.36,6465.36,6465.36,6465.36,8813,311,1879,
2006-03-28_13:06,6464.06,6464.06,6464.06,6464.06,9328,293,2222,
2006-03-28_13:07,6462.41,6462.41,6462.41,6462.41,7411,195,1500,
2006-03-28_13:08,6463.62,6463.62,6463.62,6463.62,8781,250,2112,
2006-03-28_13:09,6463.02,6463.02,6463.02,6463.02,7026,186,1591,
2006-03-28_13:10,6465.05,6465.05,6465.05,6465.05,7158,211,1738,
2006-03-28_13:11,6464.52,6464.52,6464.52,6464.52,7480,252,1764,
2006-03-28_13:12,6465.77,6465.77,6465.77,6465.77,6839,189,1556,
2006-03-28_13:13,6466.51,6466.51,6466.51,6466.51,11206,324,2350,
2006-03-28_13:14,6464.49,6464.49,6464.49,6464.49,7902,231,1757,
2006-03-28_13:15,6463.52,6463.52,6463.52,6463.52,10617,322,2160,
2006-03-28_13:16,6462.07,6462.07,6462.07,6462.07,11852,377,2643,
2006-03-28_13:17,6460.74,6460.74,6460.74,6460.74,8676,283,2099,
2006-03-28_13:18,6461.22,6461.22,6461.22,6461.22,10828,330,2365,
2006-03-28_13:19,6459.20,6459.20,6459.20,6459.20,10852,328,2439,
2006-03-28_13:20,6460.16,6460.16,6460.16,6460.16,9853,338,2460,
2006-03-28_13:21,6459.44,6459.44,6459.44,6459.44,11135,410,2621,
2006-03-28_13:22,6459.37,6459.37,6459.37,6459.37,9166,260,2220,
2006-03-28_13:23,6460.53,6460.53,6460.53,6460.53,13013,395,3126,
2006-03-28_13:24,6461.46,6461.46,6461.46,6461.46,13160,383,3114,
2006-03-28_13:25,6462.42,6462.42,6462.42,6462.42,17623,532,3795,
2006-03-28_13:26,6462.42,6462.42,6462.42,6462.42,0,0,0,
2006-03-28_13:27,6462.42,6462.42,6462.42,6462.42,0,0,0,
2006-03-28_13:28,6462.42,6462.42,6462.42,6462.42,0,0,0,
2006-03-28_13:29,6462.42,6462.42,6462.42,6462.42,0,0,0,
2006-03-28_13:30,6453.85,6453.85,6453.85,6453.85,122340,4035,23540,
2006-03-29_09:01,6447.70,6447.70,6447.70,6447.70,63061,1759,14157,
2006-03-29_09:02,6447.26,6447.26,6447.26,6447.26,14088,528,3512,
2006-03-29_09:03,6450.30,6450.30,6450.30,6450.30,19843,722,4728,
2006-03-29_09:04,6450.74,6450.74,6450.74,6450.74,17191,750,4313,
2006-03-29_09:05,6450.89,6450.89,6450.89,6450.89,16131,557,3562,
2006-03-29_09:06,6448.27,6448.27,6448.27,6448.27,21719,812,4814,
2006-03-29_09:07,6447.12,6447.12,6447.12,6447.12,15197,544,3307,
2006-03-29_09:08,6450.30,6450.30,6450.30,6450.30,14582,613,3904,
2006-03-29_09:09,6449.33,6449.33,6449.33,6449.33,14024,621,3605,
2006-03-29_09:10,6447.98,6447.98,6447.98,6447.98,11278,489,2933,
2006-03-29_09:11,6447.17,6447.17,6447.17,6447.17,15546,639,3929,
2006-03-29_09:12,6445.35,6445.35,6445.35,6445.35,11079,428,2675,
2006-03-29_09:13,6444.93,6444.93,6444.93,6444.93,13093,469,3216,
2006-03-29_09:14,6444.40,6444.40,6444.40,6444.40,10514,435,2739,
2006-03-29_09:15,6444.72,6444.72,6444.72,6444.72,10267,468,2664,
2006-03-29_09:16,6448.12,6448.12,6448.12,6448.12,13658,636,3353,
2006-03-29_09:17,6449.28,6449.28,6449.28,6449.28,9985,431,2442,
2006-03-29_09:18,6448.67,6448.67,6448.67,6448.67,11833,409,2887,
2006-03-29_09:19,6448.49,6448.49,6448.49,6448.49,10205,419,2623,
2006-03-29_09:20,6449.88,6449.88,6449.88,6449.88,9794,380,2350,
2006-03-29_09:21,6451.15,6451.15,6451.15,6451.15,13073,568,3298,
2006-03-29_09:22,6452.41,6452.41,6452.41,6452.41,10110,447,2611,
2006-03-29_09:23,6458.96,6458.96,6458.96,6458.96,12493,821,3553,
2006-03-29_09:24,6459.92,6459.92,6459.92,6459.92,13227,712,3632,
2006-03-29_09:25,6462.13,6462.13,6462.13,6462.13,16417,648,3285,
2006-03-29_09:26,6463.95,6463.95,6463.95,6463.95,17041,676,3956,
2006-03-29_09:27,6463.18,6463.18,6463.18,6463.18,12981,489,2983,
2006-03-29_09:28,6462.91,6462.91,6462.91,6462.91,15015,598,3535,
2006-03-29_09:29,6461.49,6461.49,6461.49,6461.49,12225,455,2989,
2006-03-29_09:30,6457.43,6457.43,6457.43,6457.43,13304,428,2817,
2006-03-29_09:31,6453.91,6453.91,6453.91,6453.91,18331,616,3938,
2006-03-29_09:32,6454.55,6454.55,6454.55,6454.55,11408,329,2507,
2006-03-29_09:33,6455.46,6455.46,6455.46,6455.46,13939,408,2897,
2006-03-29_09:34,6455.77,6455.77,6455.77,6455.77,8377,282,1929,
2006-03-29_09:35,6455.66,6455.66,6455.66,6455.66,9444,252,1923,
2006-03-29_09:36,6455.02,6455.02,6455.02,6455.02,9858,323,2288,
2006-03-29_09:37,6458.00,6458.00,6458.00,6458.00,7488,243,1838,
2006-03-29_09:38,6458.32,6458.32,6458.32,6458.32,10369,354,2460,
2006-03-29_09:39,6460.25,6460.25,6460.25,6460.25,10828,502,2867,
2006-03-29_09:40,6463.83,6463.83,6463.83,6463.83,9707,471,2392,
2006-03-29_09:41,6466.58,6466.58,6466.58,6466.58,11524,614,3151,
2006-03-29_09:42,6466.48,6466.48,6466.48,6466.48,8544,355,2074,
2006-03-29_09:43,6466.65,6466.65,6466.65,6466.65,9945,414,2438,
2006-03-29_09:44,6466.67,6466.67,6466.67,6466.67,8856,353,2254,
2006-03-29_09:45,6467.58,6467.58,6467.58,6467.58,8132,253,1807,
2006-03-29_09:46,6467.81,6467.81,6467.81,6467.81,9884,347,2493,
2006-03-29_09:47,6469.31,6469.31,6469.31,6469.31,7170,259,1751,
2006-03-29_09:48,6470.59,6470.59,6470.59,6470.59,10961,334,2305,
2006-03-29_09:49,6471.15,6471.15,6471.15,6471.15,8445,317,1952,
2006-03-29_09:50,6470.09,6470.09,6470.09,6470.09,10280,355,2069,
2006-03-29_09:51,6473.62,6473.62,6473.62,6473.62,14886,605,3247,
2006-03-29_09:52,6474.55,6474.55,6474.55,6474.55,11222,366,2401,
2006-03-29_09:53,6474.63,6474.63,6474.63,6474.63,13089,448,2913,
2006-03-29_09:54,6473.04,6473.04,6473.04,6473.04,9196,279,2069,
2006-03-29_09:55,6470.81,6470.81,6470.81,6470.81,10987,298,2259,
2006-03-29_09:56,6469.87,6469.87,6469.87,6469.87,13543,412,2770,
2006-03-29_09:57,6470.05,6470.05,6470.05,6470.05,11951,372,2414,
2006-03-29_09:58,6470.55,6470.55,6470.55,6470.55,10283,315,2232,
2006-03-29_09:59,6470.49,6470.49,6470.49,6470.49,7089,236,1696,
2006-03-29_10:00,6469.99,6469.99,6469.99,6469.99,6516,233,1484,
2006-03-29_10:01,6470.89,6470.89,6470.89,6470.89,8371,294,2033,
2006-03-29_10:02,6469.49,6469.49,6469.49,6469.49,6864,199,1488,
2006-03-29_10:03,6470.19,6470.19,6470.19,6470.19,7545,212,1779,
2006-03-29_10:04,6469.32,6469.32,6469.32,6469.32,6468,169,1449,
2006-03-29_10:05,6469.36,6469.36,6469.36,6469.36,7078,229,1496,
2006-03-29_10:06,6470.72,6470.72,6470.72,6470.72,9062,280,2011,
2006-03-29_10:07,6471.06,6471.06,6471.06,6471.06,8307,241,1639,
2006-03-29_10:08,6472.91,6472.91,6472.91,6472.91,10766,352,2242,
2006-03-29_10:09,6474.05,6474.05,6474.05,6474.05,9297,296,1922,
2006-03-29_10:10,6474.88,6474.88,6474.88,6474.88,8377,267,1891,
2006-03-29_10:11,6478.09,6478.09,6478.09,6478.09,11404,386,2534,
2006-03-29_10:12,6480.82,6480.82,6480.82,6480.82,9991,354,2238,
2006-03-29_10:13,6485.34,6485.34,6485.34,6485.34,15873,558,3185,
2006-03-29_10:14,6485.20,6485.20,6485.20,6485.20,13701,451,2724,
2006-03-29_10:15,6487.71,6487.71,6487.71,6487.71,10596,309,2347,
2006-03-29_10:16,6486.98,6486.98,6486.98,6486.98,12657,416,2850,
2006-03-29_10:17,6484.35,6484.35,6484.35,6484.35,10569,281,2275,
2006-03-29_10:18,6484.52,6484.52,6484.52,6484.52,11948,351,2687,
2006-03-29_10:19,6484.92,6484.92,6484.92,6484.92,10799,354,2145,
2006-03-29_10:20,6484.48,6484.48,6484.48,6484.48,11123,287,2098,
2006-03-29_10:21,6484.13,6484.13,6484.13,6484.13,9286,245,2048,
2006-03-29_10:22,6483.12,6483.12,6483.12,6483.12,6992,206,1469,
2006-03-29_10:23,6481.44,6481.44,6481.44,6481.44,7946,233,1802,
2006-03-29_10:24,6480.91,6480.91,6480.91,6480.91,6748,177,1503,
2006-03-29_10:25,6481.72,6481.72,6481.72,6481.72,6853,228,1564,
2006-03-29_10:26,6481.32,6481.32,6481.32,6481.32,8775,298,1953,
2006-03-29_10:27,6480.55,6480.55,6480.55,6480.55,5663,170,1338,
2006-03-29_10:28,6481.66,6481.66,6481.66,6481.66,7761,246,1634,
2006-03-29_10:29,6481.13,6481.13,6481.13,6481.13,7094,254,1506,
2006-03-29_10:30,6481.65,6481.65,6481.65,6481.65,6908,211,1552,
2006-03-29_10:31,6481.80,6481.80,6481.80,6481.80,7612,247,1732,
2006-03-29_10:32,6481.02,6481.02,6481.02,6481.02,5534,191,1285,
2006-03-29_10:33,6482.24,6482.24,6482.24,6482.24,7672,274,1788,
2006-03-29_10:34,6483.40,6483.40,6483.40,6483.40,6507,208,1346,
2006-03-29_10:35,6482.80,6482.80,6482.80,6482.80,6175,203,1504,
2006-03-29_10:36,6483.31,6483.31,6483.31,6483.31,8774,314,2021,
2006-03-29_10:37,6484.04,6484.04,6484.04,6484.04,6246,191,1350,
2006-03-29_10:38,6484.17,6484.17,6484.17,6484.17,7724,241,1811,
2006-03-29_10:39,6485.83,6485.83,6485.83,6485.83,6077,196,1414,
2006-03-29_10:40,6486.84,6486.84,6486.84,6486.84,7174,200,1665,
2006-03-29_10:41,6487.52,6487.52,6487.52,6487.52,10599,331,2365,
2006-03-29_10:42,6488.91,6488.91,6488.91,6488.91,6386,225,1587,
2006-03-29_10:43,6490.40,6490.40,6490.40,6490.40,10033,340,2277,
2006-03-29_10:44,6492.50,6492.50,6492.50,6492.50,9799,331,2025,
2006-03-29_10:45,6494.91,6494.91,6494.91,6494.91,10245,320,2222,
2006-03-29_10:46,6495.07,6495.07,6495.07,6495.07,11778,419,2885,
2006-03-29_10:47,6495.25,6495.25,6495.25,6495.25,8953,242,1818,
2006-03-29_10:48,6494.86,6494.86,6494.86,6494.86,10195,311,2350,
2006-03-29_10:49,6493.84,6493.84,6493.84,6493.84,8779,251,1871,
2006-03-29_10:50,6491.49,6491.49,6491.49,6491.49,8099,218,1770,
2006-03-29_10:51,6491.36,6491.36,6491.36,6491.36,8821,273,1995,
2006-03-29_10:52,6491.66,6491.66,6491.66,6491.66,6483,195,1426,
2006-03-29_10:53,6491.34,6491.34,6491.34,6491.34,7704,264,1879,
2006-03-29_10:54,6489.78,6489.78,6489.78,6489.78,6215,201,1383,
2006-03-29_10:55,6488.99,6488.99,6488.99,6488.99,5952,239,1322,
2006-03-29_10:56,6486.13,6486.13,6486.13,6486.13,7978,256,1726,
2006-03-29_10:57,6484.00,6484.00,6484.00,6484.00,6763,224,1286,
2006-03-29_10:58,6483.06,6483.06,6483.06,6483.06,9553,301,1977,
2006-03-29_10:59,6484.16,6484.16,6484.16,6484.16,7607,251,1578,
2006-03-29_11:00,6484.10,6484.10,6484.10,6484.10,6652,216,1435,
2006-03-29_11:01,6482.42,6482.42,6482.42,6482.42,7696,331,1578,
2006-03-29_11:02,6482.51,6482.51,6482.51,6482.51,6069,201,1195,
2006-03-29_11:03,6482.83,6482.83,6482.83,6482.83,8315,325,1837,
2006-03-29_11:04,6482.61,6482.61,6482.61,6482.61,8483,287,1634,
2006-03-29_11:05,6484.47,6484.47,6484.47,6484.47,7384,226,1627,
2006-03-29_11:06,6485.04,6485.04,6485.04,6485.04,7912,251,1725,
2006-03-29_11:07,6482.83,6482.83,6482.83,6482.83,6326,179,1311,
2006-03-29_11:08,6482.52,6482.52,6482.52,6482.52,5995,180,1441,
2006-03-29_11:09,6480.54,6480.54,6480.54,6480.54,6176,188,1300,
2006-03-29_11:10,6479.89,6479.89,6479.89,6479.89,5581,188,1251,
2006-03-29_11:11,6479.96,6479.96,6479.96,6479.96,7827,295,1632,
2006-03-29_11:12,6476.67,6476.67,6476.67,6476.67,6578,201,1257,
2006-03-29_11:13,6475.63,6475.63,6475.63,6475.63,8473,316,1823,
2006-03-29_11:14,6475.14,6475.14,6475.14,6475.14,6756,240,1543,
2006-03-29_11:15,6474.27,6474.27,6474.27,6474.27,5746,266,1374,
2006-03-29_11:16,6473.69,6473.69,6473.69,6473.69,9007,383,1864,
2006-03-29_11:17,6472.95,6472.95,6472.95,6472.95,5382,208,1276,
2006-03-29_11:18,6473.17,6473.17,6473.17,6473.17,7249,223,1705,
2006-03-29_11:19,6473.64,6473.64,6473.64,6473.64,5054,137,1143,
2006-03-29_11:20,6474.12,6474.12,6474.12,6474.12,5727,164,1215,
2006-03-29_11:21,6475.40,6475.40,6475.40,6475.40,6749,190,1425,
2006-03-29_11:22,6476.25,6476.25,6476.25,6476.25,4084,131,873,
2006-03-29_11:23,6476.70,6476.70,6476.70,6476.70,5216,174,1225,
2006-03-29_11:24,6477.23,6477.23,6477.23,6477.23,5182,143,1046,
2006-03-29_11:25,6477.79,6477.79,6477.79,6477.79,4814,116,816,
2006-03-29_11:26,6479.65,6479.65,6479.65,6479.65,3956,131,919,
2006-03-29_11:27,6481.97,6481.97,6481.97,6481.97,3985,125,791,
2006-03-29_11:28,6481.52,6481.52,6481.52,6481.52,4959,168,1121,
2006-03-29_11:29,6482.35,6482.35,6482.35,6482.35,4388,136,974,
2006-03-29_11:30,6482.08,6482.08,6482.08,6482.08,6620,179,1386,
2006-03-29_11:31,6481.94,6481.94,6481.94,6481.94,8849,279,2172,
2006-03-29_11:32,6482.81,6482.81,6482.81,6482.81,6736,203,1331,
2006-03-29_11:33,6483.43,6483.43,6483.43,6483.43,7668,216,1691,
2006-03-29_11:34,6484.68,6484.68,6484.68,6484.68,4658,149,1164,
2006-03-29_11:35,6484.61,6484.61,6484.61,6484.61,7869,319,1550,
2006-03-29_11:36,6485.58,6485.58,6485.58,6485.58,6085,273,1529,
2006-03-29_11:37,6485.08,6485.08,6485.08,6485.08,6169,249,1215,
2006-03-29_11:38,6483.35,6483.35,6483.35,6483.35,7137,237,1450,
2006-03-29_11:39,6483.97,6483.97,6483.97,6483.97,4420,147,999,
2006-03-29_11:40,6482.74,6482.74,6482.74,6482.74,5499,160,1195,
2006-03-29_11:41,6481.17,6481.17,6481.17,6481.17,7935,233,1452,
2006-03-29_11:42,6481.48,6481.48,6481.48,6481.48,5589,143,1007,
2006-03-29_11:43,6481.41,6481.41,6481.41,6481.41,6408,166,1349,
2006-03-29_11:44,6480.44,6480.44,6480.44,6480.44,5491,123,1071,
2006-03-29_11:45,6479.18,6479.18,6479.18,6479.18,5062,118,1157,
2006-03-29_11:46,6479.32,6479.32,6479.32,6479.32,6179,174,1281,
2006-03-29_11:47,6480.55,6480.55,6480.55,6480.55,5001,142,993,
2006-03-29_11:48,6480.93,6480.93,6480.93,6480.93,5789,174,1285,
2006-03-29_11:49,6480.39,6480.39,6480.39,6480.39,4163,116,942,
2006-03-29_11:50,6479.98,6479.98,6479.98,6479.98,5034,139,1004,
2006-03-29_11:51,6480.61,6480.61,6480.61,6480.61,7235,226,1526,
2006-03-29_11:52,6482.31,6482.31,6482.31,6482.31,5873,162,1174,
2006-03-29_11:53,6483.04,6483.04,6483.04,6483.04,6825,208,1418,
2006-03-29_11:54,6483.05,6483.05,6483.05,6483.05,6348,197,1153,
2006-03-29_11:55,6483.91,6483.91,6483.91,6483.91,6962,206,1304,
2006-03-29_11:56,6485.90,6485.90,6485.90,6485.90,6494,171,1429,
2006-03-29_11:57,6484.17,6484.17,6484.17,6484.17,7488,190,1522,
2006-03-29_11:58,6485.02,6485.02,6485.02,6485.02,8061,225,1756,
2006-03-29_11:59,6485.21,6485.21,6485.21,6485.21,4799,131,1049,
2006-03-29_12:00,6484.50,6484.50,6484.50,6484.50,5678,151,1175,
2006-03-29_12:01,6481.80,6481.80,6481.80,6481.80,5790,183,1285,
2006-03-29_12:02,6481.29,6481.29,6481.29,6481.29,5473,158,1083,
2006-03-29_12:03,6481.15,6481.15,6481.15,6481.15,7856,225,1541,
2006-03-29_12:04,6481.72,6481.72,6481.72,6481.72,4813,122,889,
2006-03-29_12:05,6481.68,6481.68,6481.68,6481.68,4206,141,1042,
2006-03-29_12:06,6481.17,6481.17,6481.17,6481.17,5642,156,1109,
2006-03-29_12:07,6480.33,6480.33,6480.33,6480.33,5796,138,890,
2006-03-29_12:08,6480.26,6480.26,6480.26,6480.26,5135,118,1116,
2006-03-29_12:09,6480.73,6480.73,6480.73,6480.73,5326,120,1061,
2006-03-29_12:10,6481.45,6481.45,6481.45,6481.45,6954,177,1086,
2006-03-29_12:11,6481.72,6481.72,6481.72,6481.72,6183,154,1321,
2006-03-29_12:12,6482.71,6482.71,6482.71,6482.71,4154,107,885,
2006-03-29_12:13,6483.00,6483.00,6483.00,6483.00,6512,177,1328,
2006-03-29_12:14,6482.10,6482.10,6482.10,6482.10,4539,97,875,
2006-03-29_12:15,6482.30,6482.30,6482.30,6482.30,6675,153,1236,
2006-03-29_12:16,6484.25,6484.25,6484.25,6484.25,6705,175,1316,
2006-03-29_12:17,6485.24,6485.24,6485.24,6485.24,5118,140,962,
2006-03-29_12:18,6486.38,6486.38,6486.38,6486.38,7446,243,1549,
2006-03-29_12:19,6487.39,6487.39,6487.39,6487.39,6432,303,1438,
2006-03-29_12:20,6488.02,6488.02,6488.02,6488.02,7350,313,1585,
2006-03-29_12:21,6489.90,6489.90,6489.90,6489.90,7163,280,1572,
2006-03-29_12:22,6491.05,6491.05,6491.05,6491.05,5414,178,1243,
2006-03-29_12:23,6490.33,6490.33,6490.33,6490.33,7817,286,1817,
2006-03-29_12:24,6490.43,6490.43,6490.43,6490.43,6911,240,1399,
2006-03-29_12:25,6490.55,6490.55,6490.55,6490.55,8515,280,1706,
2006-03-29_12:26,6489.37,6489.37,6489.37,6489.37,8383,343,2076,
2006-03-29_12:27,6490.84,6490.84,6490.84,6490.84,7242,207,1464,
2006-03-29_12:28,6489.03,6489.03,6489.03,6489.03,8232,303,2016,
2006-03-29_12:29,6488.54,6488.54,6488.54,6488.54,6430,191,1296,
2006-03-29_12:30,6488.10,6488.10,6488.10,6488.10,6155,195,1298,
2006-03-29_12:31,6486.70,6486.70,6486.70,6486.70,7053,193,1434,
2006-03-29_12:32,6486.74,6486.74,6486.74,6486.74,4956,157,1082,
2006-03-29_12:33,6487.82,6487.82,6487.82,6487.82,6301,193,1494,
2006-03-29_12:34,6487.20,6487.20,6487.20,6487.20,5181,153,1065,
2006-03-29_12:35,6487.61,6487.61,6487.61,6487.61,5942,165,1196,
2006-03-29_12:36,6487.07,6487.07,6487.07,6487.07,6791,185,1161,
2006-03-29_12:37,6486.96,6486.96,6486.96,6486.96,3769,100,918,
2006-03-29_12:38,6484.04,6484.04,6484.04,6484.04,7199,223,1760,
2006-03-29_12:39,6483.90,6483.90,6483.90,6483.90,5174,159,1294,
2006-03-29_12:40,6483.53,6483.53,6483.53,6483.53,6586,207,1442,
2006-03-29_12:41,6483.12,6483.12,6483.12,6483.12,7053,233,1690,
2006-03-29_12:42,6480.71,6480.71,6480.71,6480.71,6891,210,1614,
2006-03-29_12:43,6482.92,6482.92,6482.92,6482.92,9205,276,2012,
2006-03-29_12:44,6480.46,6480.46,6480.46,6480.46,5728,160,1253,
2006-03-29_12:45,6481.00,6481.00,6481.00,6481.00,5893,164,1396,
2006-03-29_12:46,6481.82,6481.82,6481.82,6481.82,6418,214,1562,
2006-03-29_12:47,6482.31,6482.31,6482.31,6482.31,4619,137,1230,
2006-03-29_12:48,6482.80,6482.80,6482.80,6482.80,6899,186,1573,
2006-03-29_12:49,6482.77,6482.77,6482.77,6482.77,6562,193,1359,
2006-03-29_12:50,6484.24,6484.24,6484.24,6484.24,6020,292,1281,
2006-03-29_12:51,6480.95,6480.95,6480.95,6480.95,5868,178,1487,
2006-03-29_12:52,6483.48,6483.48,6483.48,6483.48,4952,144,1222,
2006-03-29_12:53,6483.57,6483.57,6483.57,6483.57,7562,223,1746,
2006-03-29_12:54,6481.64,6481.64,6481.64,6481.64,6991,204,1500,
2006-03-29_12:55,6482.11,6482.11,6482.11,6482.11,6744,170,1517,
2006-03-29_12:56,6481.71,6481.71,6481.71,6481.71,6106,170,1611,
2006-03-29_12:57,6480.69,6480.69,6480.69,6480.69,5875,159,1392,
2006-03-29_12:58,6481.52,6481.52,6481.52,6481.52,6639,201,1620,
2006-03-29_12:59,6481.73,6481.73,6481.73,6481.73,6743,209,1339,
2006-03-29_13:00,6482.22,6482.22,6482.22,6482.22,7089,210,1638,
2006-03-29_13:01,6485.81,6485.81,6485.81,6485.81,7502,254,1824,
2006-03-29_13:02,6486.16,6486.16,6486.16,6486.16,8057,239,1836,
2006-03-29_13:03,6488.95,6488.95,6488.95,6488.95,9320,330,2167,
2006-03-29_13:04,6490.58,6490.58,6490.58,6490.58,9786,309,1911,
2006-03-29_13:05,6490.46,6490.46,6490.46,6490.46,8497,319,1886,
2006-03-29_13:06,6489.98,6489.98,6489.98,6489.98,9122,367,2208,
2006-03-29_13:07,6486.21,6486.21,6486.21,6486.21,6496,202,1510,
2006-03-29_13:08,6486.62,6486.62,6486.62,6486.62,9485,270,2255,
2006-03-29_13:09,6483.59,6483.59,6483.59,6483.59,7467,202,1700,
2006-03-29_13:10,6486.24,6486.24,6486.24,6486.24,6452,195,1587,
2006-03-29_13:11,6488.00,6488.00,6488.00,6488.00,7829,243,1756,
2006-03-29_13:12,6487.83,6487.83,6487.83,6487.83,5814,163,1345,
2006-03-29_13:13,6488.06,6488.06,6488.06,6488.06,7889,226,1853,
2006-03-29_13:14,6488.87,6488.87,6488.87,6488.87,5896,194,1522,
2006-03-29_13:15,6487.18,6487.18,6487.18,6487.18,8135,228,1767,
2006-03-29_13:16,6487.82,6487.82,6487.82,6487.82,9305,309,1975,
2006-03-29_13:17,6486.94,6486.94,6486.94,6486.94,7402,253,1686,
2006-03-29_13:18,6487.66,6487.66,6487.66,6487.66,9556,323,2198,
2006-03-29_13:19,6485.42,6485.42,6485.42,6485.42,9516,332,2040,
2006-03-29_13:20,6487.35,6487.35,6487.35,6487.35,11589,327,2276,
2006-03-29_13:21,6484.75,6484.75,6484.75,6484.75,12022,459,2541,
2006-03-29_13:22,6488.05,6488.05,6488.05,6488.05,10476,382,2366,
2006-03-29_13:23,6487.03,6487.03,6487.03,6487.03,15513,625,3355,
2006-03-29_13:24,6486.18,6486.18,6486.18,6486.18,13071,491,3034,
2006-03-29_13:25,6486.40,6486.40,6486.40,6486.40,14695,538,3402,
2006-03-29_13:26,6486.40,6486.40,6486.40,6486.40,0,0,0,
2006-03-29_13:27,6486.40,6486.40,6486.40,6486.40,0,0,0,
2006-03-29_13:28,6486.40,6486.40,6486.40,6486.40,0,0,0,
2006-03-29_13:29,6486.40,6486.40,6486.40,6486.40,0,0,0,
2006-03-29_13:30,6498.03,6498.03,6498.03,6498.03,139027,4892,24624,
2006-03-30_09:01,6540.81,6540.81,6540.81,6540.81,100441,4001,20724,
2006-03-30_09:02,6544.30,6544.30,6544.30,6544.30,24877,1251,6080,
2006-03-30_09:03,6546.13,6546.13,6546.13,6546.13,33085,1493,7311,
2006-03-30_09:04,6547.82,6547.82,6547.82,6547.82,32065,1497,6614,
2006-03-30_09:05,6547.75,6547.75,6547.75,6547.75,26647,996,5460,
2006-03-30_09:06,6548.67,6548.67,6548.67,6548.67,32556,1367,6973,
2006-03-30_09:07,6540.99,6540.99,6540.99,6540.99,25268,824,4971,
2006-03-30_09:08,6537.64,6537.64,6537.64,6537.64,29291,1053,5802,
2006-03-30_09:09,6532.66,6532.66,6532.66,6532.66,24497,914,5140,
2006-03-30_09:10,6532.16,6532.16,6532.16,6532.16,17859,657,4068,
2006-03-30_09:11,6534.60,6534.60,6534.60,6534.60,21752,847,4750,
2006-03-30_09:12,6539.06,6539.06,6539.06,6539.06,14930,569,3322,
2006-03-30_09:13,6538.48,6538.48,6538.48,6538.48,19094,764,4592,
2006-03-30_09:14,6540.83,6540.83,6540.83,6540.83,22072,794,4612,
2006-03-30_09:15,6539.53,6539.53,6539.53,6539.53,18350,669,4202,
2006-03-30_09:16,6536.60,6536.60,6536.60,6536.60,24873,887,5384,
2006-03-30_09:17,6533.72,6533.72,6533.72,6533.72,17147,634,3672,
2006-03-30_09:18,6532.60,6532.60,6532.60,6532.60,21274,730,4512,
2006-03-30_09:19,6531.67,6531.67,6531.67,6531.67,15911,592,3765,
2006-03-30_09:20,6526.65,6526.65,6526.65,6526.65,15033,505,3449,
2006-03-30_09:21,6527.19,6527.19,6527.19,6527.19,20460,729,4802,
2006-03-30_09:22,6526.25,6526.25,6526.25,6526.25,15175,496,3331,
2006-03-30_09:23,6527.84,6527.84,6527.84,6527.84,14428,491,3588,
2006-03-30_09:24,6529.53,6529.53,6529.53,6529.53,12285,429,2996,
2006-03-30_09:25,6529.24,6529.24,6529.24,6529.24,10991,356,2607,
2006-03-30_09:26,6530.49,6530.49,6530.49,6530.49,13201,457,3220,
2006-03-30_09:27,6529.55,6529.55,6529.55,6529.55,11992,387,2785,
2006-03-30_09:28,6531.86,6531.86,6531.86,6531.86,15382,528,3411,
2006-03-30_09:29,6533.36,6533.36,6533.36,6533.36,13016,492,3075,
2006-03-30_09:30,6535.09,6535.09,6535.09,6535.09,12126,385,2896,
2006-03-30_09:31,6535.72,6535.72,6535.72,6535.72,15032,539,3635,
2006-03-30_09:32,6536.01,6536.01,6536.01,6536.01,14088,386,2815,
2006-03-30_09:33,6535.44,6535.44,6535.44,6535.44,15299,573,3585,
2006-03-30_09:34,6533.87,6533.87,6533.87,6533.87,14110,483,3204,
2006-03-30_09:35,6533.60,6533.60,6533.60,6533.60,15809,515,3123,
2006-03-30_09:36,6532.13,6532.13,6532.13,6532.13,17291,572,4007,
2006-03-30_09:37,6526.44,6526.44,6526.44,6526.44,14458,483,3392,
2006-03-30_09:38,6524.66,6524.66,6524.66,6524.66,17041,571,3655,
2006-03-30_09:39,6520.80,6520.80,6520.80,6520.80,15383,526,3294,
2006-03-30_09:40,6518.87,6518.87,6518.87,6518.87,11356,368,2709,
2006-03-30_09:41,6518.27,6518.27,6518.27,6518.27,16275,617,3771,
2006-03-30_09:42,6519.14,6519.14,6519.14,6519.14,9795,374,2259,
2006-03-30_09:43,6519.07,6519.07,6519.07,6519.07,12108,443,2868,
2006-03-30_09:44,6522.04,6522.04,6522.04,6522.04,8522,309,2177,
2006-03-30_09:45,6521.81,6521.81,6521.81,6521.81,8309,273,2081,
2006-03-30_09:46,6524.74,6524.74,6524.74,6524.74,13100,412,2816,
2006-03-30_09:47,6524.14,6524.14,6524.14,6524.14,9277,305,1975,
2006-03-30_09:48,6522.19,6522.19,6522.19,6522.19,11579,429,2392,
2006-03-30_09:49,6522.48,6522.48,6522.48,6522.48,9773,348,2213,
2006-03-30_09:50,6522.77,6522.77,6522.77,6522.77,8207,299,1749,
2006-03-30_09:51,6523.13,6523.13,6523.13,6523.13,10962,329,2269,
2006-03-30_09:52,6524.68,6524.68,6524.68,6524.68,6744,197,1458,
2006-03-30_09:53,6526.21,6526.21,6526.21,6526.21,11866,347,2192,
2006-03-30_09:54,6529.84,6529.84,6529.84,6529.84,9291,284,2093,
2006-03-30_09:55,6532.32,6532.32,6532.32,6532.32,9704,308,2264,
2006-03-30_09:56,6533.98,6533.98,6533.98,6533.98,12796,398,2832,
2006-03-30_09:57,6534.21,6534.21,6534.21,6534.21,10140,341,2132,
2006-03-30_09:58,6536.54,6536.54,6536.54,6536.54,11748,421,2674,
2006-03-30_09:59,6539.13,6539.13,6539.13,6539.13,10915,333,2267,
2006-03-30_10:00,6538.81,6538.81,6538.81,6538.81,11795,383,2352,
2006-03-30_10:01,6538.43,6538.43,6538.43,6538.43,11101,392,2606,
2006-03-30_10:02,6540.53,6540.53,6540.53,6540.53,9338,269,2001,
2006-03-30_10:03,6537.91,6537.91,6537.91,6537.91,11376,308,2367,
2006-03-30_10:04,6539.41,6539.41,6539.41,6539.41,9222,291,2106,
2006-03-30_10:05,6536.30,6536.30,6536.30,6536.30,7889,253,1869,
2006-03-30_10:06,6536.07,6536.07,6536.07,6536.07,11044,336,2374,
2006-03-30_10:07,6534.70,6534.70,6534.70,6534.70,6990,193,1556,
2006-03-30_10:08,6535.24,6535.24,6535.24,6535.24,10396,275,2051,
2006-03-30_10:09,6535.58,6535.58,6535.58,6535.58,7514,197,1523,
2006-03-30_10:10,6536.68,6536.68,6536.68,6536.68,8150,196,1529,
2006-03-30_10:11,6536.45,6536.45,6536.45,6536.45,10702,288,2104,
2006-03-30_10:12,6537.58,6537.58,6537.58,6537.58,7644,183,1412,
2006-03-30_10:13,6539.14,6539.14,6539.14,6539.14,9875,263,1814,
2006-03-30_10:14,6539.95,6539.95,6539.95,6539.95,8470,227,1656,
2006-03-30_10:15,6540.47,6540.47,6540.47,6540.47,6972,168,1563,
2006-03-30_10:16,6540.68,6540.68,6540.68,6540.68,11364,301,2253,
2006-03-30_10:17,6539.44,6539.44,6539.44,6539.44,10166,269,2260,
2006-03-30_10:18,6539.99,6539.99,6539.99,6539.99,15551,429,3045,
2006-03-30_10:19,6537.59,6537.59,6537.59,6537.59,9850,282,2307,
2006-03-30_10:20,6537.90,6537.90,6537.90,6537.90,11676,336,2216,
2006-03-30_10:21,6539.45,6539.45,6539.45,6539.45,9884,300,2253,
2006-03-30_10:22,6537.08,6537.08,6537.08,6537.08,7045,203,1651,
2006-03-30_10:23,6538.54,6538.54,6538.54,6538.54,8695,253,1925,
2006-03-30_10:24,6537.59,6537.59,6537.59,6537.59,6524,190,1479,
2006-03-30_10:25,6537.35,6537.35,6537.35,6537.35,6324,162,1362,
2006-03-30_10:26,6538.67,6538.67,6538.67,6538.67,7470,214,1764,
2006-03-30_10:27,6539.25,6539.25,6539.25,6539.25,5892,171,1332,
2006-03-30_10:28,6539.52,6539.52,6539.52,6539.52,9286,302,1905,
2006-03-30_10:29,6539.84,6539.84,6539.84,6539.84,6772,182,1421,
2006-03-30_10:30,6539.41,6539.41,6539.41,6539.41,9533,230,1671,
2006-03-30_10:31,6540.45,6540.45,6540.45,6540.45,8232,211,1798,
2006-03-30_10:32,6540.40,6540.40,6540.40,6540.40,9359,195,1733,
2006-03-30_10:33,6542.10,6542.10,6542.10,6542.10,13522,247,2309,
2006-03-30_10:34,6541.92,6541.92,6541.92,6541.92,8974,184,1783,
2006-03-30_10:35,6542.20,6542.20,6542.20,6542.20,7666,216,1598,
2006-03-30_10:36,6543.30,6543.30,6543.30,6543.30,11143,320,2197,
2006-03-30_10:37,6543.74,6543.74,6543.74,6543.74,7584,247,1704,
2006-03-30_10:38,6547.50,6547.50,6547.50,6547.50,8961,283,2064,
2006-03-30_10:39,6546.52,6546.52,6546.52,6546.52,7538,222,1770,
2006-03-30_10:40,6545.71,6545.71,6545.71,6545.71,7781,208,1672,
2006-03-30_10:41,6546.57,6546.57,6546.57,6546.57,10820,362,2101,
2006-03-30_10:42,6546.65,6546.65,6546.65,6546.65,8862,207,1740,
2006-03-30_10:43,6546.67,6546.67,6546.67,6546.67,10432,266,2265,
2006-03-30_10:44,6546.70,6546.70,6546.70,6546.70,9576,213,1861,
2006-03-30_10:45,6547.15,6547.15,6547.15,6547.15,8857,195,1750,
2006-03-30_10:46,6548.77,6548.77,6548.77,6548.77,11489,275,2312,
2006-03-30_10:47,6547.81,6547.81,6547.81,6547.81,10109,261,2041,
2006-03-30_10:48,6549.51,6549.51,6549.51,6549.51,13730,347,2729,
2006-03-30_10:49,6548.59,6548.59,6548.59,6548.59,10878,283,2326,
2006-03-30_10:50,6549.20,6549.20,6549.20,6549.20,13070,347,2396,
2006-03-30_10:51,6550.45,6550.45,6550.45,6550.45,14153,401,2826,
2006-03-30_10:52,6552.33,6552.33,6552.33,6552.33,9567,234,1787,
2006-03-30_10:53,6553.36,6553.36,6553.36,6553.36,12628,348,2616,
2006-03-30_10:54,6554.00,6554.00,6554.00,6554.00,11377,353,2300,
2006-03-30_10:55,6555.71,6555.71,6555.71,6555.71,9759,280,2133,
2006-03-30_10:56,6556.25,6556.25,6556.25,6556.25,13195,428,2870,
2006-03-30_10:57,6556.03,6556.03,6556.03,6556.03,7631,233,1778,
2006-03-30_10:58,6557.00,6557.00,6557.00,6557.00,11656,435,2668,
2006-03-30_10:59,6557.12,6557.12,6557.12,6557.12,8445,255,1887,
2006-03-30_11:00,6555.62,6555.62,6555.62,6555.62,8991,327,1981,
2006-03-30_11:01,6556.26,6556.26,6556.26,6556.26,9409,350,2115,
2006-03-30_11:02,6556.62,6556.62,6556.62,6556.62,7273,244,1523,
2006-03-30_11:03,6556.45,6556.45,6556.45,6556.45,10759,283,2141,
2006-03-30_11:04,6555.60,6555.60,6555.60,6555.60,9262,263,1732,
2006-03-30_11:05,6554.70,6554.70,6554.70,6554.70,7690,230,1571,
2006-03-30_11:06,6554.14,6554.14,6554.14,6554.14,9571,273,2059,
2006-03-30_11:07,6554.12,6554.12,6554.12,6554.12,5294,169,1308,
2006-03-30_11:08,6553.80,6553.80,6553.80,6553.80,7969,254,1913,
2006-03-30_11:09,6552.58,6552.58,6552.58,6552.58,7761,236,1663,
2006-03-30_11:10,6552.37,6552.37,6552.37,6552.37,9424,285,1795,
2006-03-30_11:11,6550.93,6550.93,6550.93,6550.93,8595,263,2051,
2006-03-30_11:12,6551.91,6551.91,6551.91,6551.91,6442,182,1279,
2006-03-30_11:13,6548.63,6548.63,6548.63,6548.63,10779,344,1993,
2006-03-30_11:14,6548.93,6548.93,6548.93,6548.93,8040,258,1649,
2006-03-30_11:15,6548.85,6548.85,6548.85,6548.85,10339,340,2241,
2006-03-30_11:16,6546.16,6546.16,6546.16,6546.16,11101,345,1960,
2006-03-30_11:17,6545.96,6545.96,6545.96,6545.96,7348,204,1592,
2006-03-30_11:18,6546.20,6546.20,6546.20,6546.20,12414,336,2099,
2006-03-30_11:19,6545.24,6545.24,6545.24,6545.24,7936,216,1563,
2006-03-30_11:20,6545.90,6545.90,6545.90,6545.90,7934,208,1570,
2006-03-30_11:21,6546.38,6546.38,6546.38,6546.38,9254,272,1891,
2006-03-30_11:22,6546.92,6546.92,6546.92,6546.92,5999,162,1227,
2006-03-30_11:23,6548.61,6548.61,6548.61,6548.61,8876,225,1837,
2006-03-30_11:24,6548.61,6548.61,6548.61,6548.61,6796,172,1252,
2006-03-30_11:25,6547.69,6547.69,6547.69,6547.69,7990,219,1532,
2006-03-30_11:26,6547.29,6547.29,6547.29,6547.29,7793,203,1834,
2006-03-30_11:27,6547.52,6547.52,6547.52,6547.52,6312,179,1338,
2006-03-30_11:28,6548.38,6548.38,6548.38,6548.38,8408,221,1638,
2006-03-30_11:29,6550.96,6550.96,6550.96,6550.96,7276,268,1462,
2006-03-30_11:30,6549.86,6549.86,6549.86,6549.86,6227,258,1295,
2006-03-30_11:31,6548.96,6548.96,6548.96,6548.96,6369,228,1500,
2006-03-30_11:32,6550.54,6550.54,6550.54,6550.54,5109,138,991,
2006-03-30_11:33,6550.12,6550.12,6550.12,6550.12,6292,177,1396,
2006-03-30_11:34,6550.48,6550.48,6550.48,6550.48,4735,164,1077,
2006-03-30_11:35,6549.34,6549.34,6549.34,6549.34,5428,167,1089,
2006-03-30_11:36,6548.69,6548.69,6548.69,6548.69,6982,207,1423,
2006-03-30_11:37,6549.50,6549.50,6549.50,6549.50,4611,131,1063,
2006-03-30_11:38,6549.15,6549.15,6549.15,6549.15,8218,232,1535,
2006-03-30_11:39,6549.39,6549.39,6549.39,6549.39,5214,170,1136,
2006-03-30_11:40,6549.77,6549.77,6549.77,6549.77,5892,174,1197,
2006-03-30_11:41,6552.19,6552.19,6552.19,6552.19,7410,196,1523,
2006-03-30_11:42,6551.43,6551.43,6551.43,6551.43,6358,161,1192,
2006-03-30_11:43,6552.11,6552.11,6552.11,6552.11,17774,355,2654,
2006-03-30_11:44,6554.00,6554.00,6554.00,6554.00,11277,220,1801,
2006-03-30_11:45,6554.15,6554.15,6554.15,6554.15,8207,199,1596,
2006-03-30_11:46,6556.45,6556.45,6556.45,6556.45,7742,221,1692,
2006-03-30_11:47,6556.91,6556.91,6556.91,6556.91,6820,154,1278,
2006-03-30_11:48,6556.16,6556.16,6556.16,6556.16,9215,259,1965,
2006-03-30_11:49,6557.93,6557.93,6557.93,6557.93,6107,169,1393,
2006-03-30_11:50,6558.97,6558.97,6558.97,6558.97,9384,247,1815,
2006-03-30_11:51,6558.33,6558.33,6558.33,6558.33,12799,369,2398,
2006-03-30_11:52,6557.86,6557.86,6557.86,6557.86,13670,337,2320,
2006-03-30_11:53,6559.21,6559.21,6559.21,6559.21,15421,370,2629,
2006-03-30_11:54,6558.30,6558.30,6558.30,6558.30,8437,205,1700,
2006-03-30_11:55,6558.92,6558.92,6558.92,6558.92,8445,227,1678,
2006-03-30_11:56,6558.36,6558.36,6558.36,6558.36,7277,238,1681,
2006-03-30_11:57,6558.22,6558.22,6558.22,6558.22,5820,181,1238,
2006-03-30_11:58,6557.03,6557.03,6557.03,6557.03,8052,240,1690,
2006-03-30_11:59,6557.61,6557.61,6557.61,6557.61,6613,221,1565,
2006-03-30_12:00,6557.22,6557.22,6557.22,6557.22,6751,222,1409,
2006-03-30_12:01,6556.37,6556.37,6556.37,6556.37,7590,226,1590,
2006-03-30_12:02,6557.61,6557.61,6557.61,6557.61,6713,159,1159,
2006-03-30_12:03,6557.26,6557.26,6557.26,6557.26,7490,194,1589,
2006-03-30_12:04,6556.54,6556.54,6556.54,6556.54,5191,133,962,
2006-03-30_12:05,6558.05,6558.05,6558.05,6558.05,6117,171,1191,
2006-03-30_12:06,6557.56,6557.56,6557.56,6557.56,6342,176,1353,
2006-03-30_12:07,6556.72,6556.72,6556.72,6556.72,4749,127,984,
2006-03-30_12:08,6556.39,6556.39,6556.39,6556.39,7518,221,1530,
2006-03-30_12:09,6555.61,6555.61,6555.61,6555.61,5280,137,1146,
2006-03-30_12:10,6556.01,6556.01,6556.01,6556.01,5801,158,1226,
2006-03-30_12:11,6555.60,6555.60,6555.60,6555.60,6199,195,1448,
2006-03-30_12:12,6555.73,6555.73,6555.73,6555.73,5983,180,1237,
2006-03-30_12:13,6555.70,6555.70,6555.70,6555.70,6799,210,1633,
2006-03-30_12:14,6553.85,6553.85,6553.85,6553.85,6440,187,1286,
2006-03-30_12:15,6553.95,6553.95,6553.95,6553.95,6353,200,1379,
2006-03-30_12:16,6554.89,6554.89,6554.89,6554.89,9094,287,1710,
2006-03-30_12:17,6554.35,6554.35,6554.35,6554.35,6011,203,1268,
2006-03-30_12:18,6553.70,6553.70,6553.70,6553.70,9215,320,1982,
2006-03-30_12:19,6553.45,6553.45,6553.45,6553.45,8046,241,1558,
2006-03-30_12:20,6552.30,6552.30,6552.30,6552.30,8277,292,1849,
2006-03-30_12:21,6549.47,6549.47,6549.47,6549.47,9521,344,2123,
2006-03-30_12:22,6547.50,6547.50,6547.50,6547.50,7929,275,1888,
2006-03-30_12:23,6546.84,6546.84,6546.84,6546.84,15577,692,3677,
2006-03-30_12:24,6544.03,6544.03,6544.03,6544.03,11171,420,2519,
2006-03-30_12:25,6542.67,6542.67,6542.67,6542.67,13643,487,2808,
2006-03-30_12:26,6539.90,6539.90,6539.90,6539.90,14625,497,3110,
2006-03-30_12:27,6538.82,6538.82,6538.82,6538.82,9916,300,2232,
2006-03-30_12:28,6539.92,6539.92,6539.92,6539.92,12739,380,2928,
2006-03-30_12:29,6537.99,6537.99,6537.99,6537.99,8944,251,2020,
2006-03-30_12:30,6538.52,6538.52,6538.52,6538.52,7743,246,1841,
2006-03-30_12:31,6538.46,6538.46,6538.46,6538.46,7767,242,1894,
2006-03-30_12:32,6539.69,6539.69,6539.69,6539.69,5668,171,1323,
2006-03-30_12:33,6538.28,6538.28,6538.28,6538.28,9326,262,1993,
2006-03-30_12:34,6537.40,6537.40,6537.40,6537.40,6344,189,1309,
2006-03-30_12:35,6537.63,6537.63,6537.63,6537.63,7554,225,1625,
2006-03-30_12:36,6534.30,6534.30,6534.30,6534.30,10172,333,1941,
2006-03-30_12:37,6535.39,6535.39,6535.39,6535.39,8017,226,1445,
2006-03-30_12:38,6535.13,6535.13,6535.13,6535.13,11994,316,2158,
2006-03-30_12:39,6534.84,6534.84,6534.84,6534.84,9606,240,1742,
2006-03-30_12:40,6534.35,6534.35,6534.35,6534.35,8073,225,1565,
2006-03-30_12:41,6535.27,6535.27,6535.27,6535.27,7565,231,1608,
2006-03-30_12:42,6535.96,6535.96,6535.96,6535.96,7143,178,1298,
2006-03-30_12:43,6537.44,6537.44,6537.44,6537.44,8968,213,1545,
2006-03-30_12:44,6538.97,6538.97,6538.97,6538.97,6761,189,1285,
2006-03-30_12:45,6540.07,6540.07,6540.07,6540.07,7623,185,1371,
2006-03-30_12:46,6539.57,6539.57,6539.57,6539.57,7253,193,1395,
2006-03-30_12:47,6539.50,6539.50,6539.50,6539.50,6166,145,1090,
2006-03-30_12:48,6541.12,6541.12,6541.12,6541.12,8816,261,1628,
2006-03-30_12:49,6540.51,6540.51,6540.51,6540.51,6385,156,1169,
2006-03-30_12:50,6541.58,6541.58,6541.58,6541.58,7790,232,1444,
2006-03-30_12:51,6541.81,6541.81,6541.81,6541.81,7070,183,1472,
2006-03-30_12:52,6542.06,6542.06,6542.06,6542.06,5350,141,1069,
2006-03-30_12:53,6541.21,6541.21,6541.21,6541.21,6814,184,1508,
2006-03-30_12:54,6539.90,6539.90,6539.90,6539.90,5609,167,1250,
2006-03-30_12:55,6542.69,6542.69,6542.69,6542.69,7219,202,1390,
2006-03-30_12:56,6542.28,6542.28,6542.28,6542.28,7368,199,1598,
2006-03-30_12:57,6541.15,6541.15,6541.15,6541.15,4947,134,1141,
2006-03-30_12:58,6541.15,6541.15,6541.15,6541.15,7034,208,1617,
2006-03-30_12:59,6541.64,6541.64,6541.64,6541.64,5465,145,1217,
2006-03-30_13:00,6540.17,6540.17,6540.17,6540.17,6559,181,1412,
2006-03-30_13:01,6542.16,6542.16,6542.16,6542.16,7610,203,1464,
2006-03-30_13:02,6539.82,6539.82,6539.82,6539.82,6466,167,1290,
2006-03-30_13:03,6539.01,6539.01,6539.01,6539.01,8891,298,1986,
2006-03-30_13:04,6538.07,6538.07,6538.07,6538.07,6690,213,1487,
2006-03-30_13:05,6537.06,6537.06,6537.06,6537.06,10403,326,2195,
2006-03-30_13:06,6535.67,6535.67,6535.67,6535.67,14035,458,2852,
2006-03-30_13:07,6535.20,6535.20,6535.20,6535.20,11660,373,2480,
2006-03-30_13:08,6529.64,6529.64,6529.64,6529.64,14575,548,3316,
2006-03-30_13:09,6528.87,6528.87,6528.87,6528.87,11180,359,2415,
2006-03-30_13:10,6527.12,6527.12,6527.12,6527.12,12910,507,2808,
2006-03-30_13:11,6528.64,6528.64,6528.64,6528.64,12496,446,2921,
2006-03-30_13:12,6526.74,6526.74,6526.74,6526.74,8465,291,1962,
2006-03-30_13:13,6527.12,6527.12,6527.12,6527.12,12653,395,2539,
2006-03-30_13:14,6526.43,6526.43,6526.43,6526.43,8691,239,1757,
2006-03-30_13:15,6526.57,6526.57,6526.57,6526.57,10260,332,2161,
2006-03-30_13:16,6526.14,6526.14,6526.14,6526.14,11319,425,2385,
2006-03-30_13:17,6524.26,6524.26,6524.26,6524.26,10683,317,1983,
2006-03-30_13:18,6522.96,6522.96,6522.96,6522.96,12442,421,2722,
2006-03-30_13:19,6524.99,6524.99,6524.99,6524.99,10800,373,2427,
2006-03-30_13:20,6525.20,6525.20,6525.20,6525.20,10497,415,2407,
2006-03-30_13:21,6522.90,6522.90,6522.90,6522.90,13386,522,2792,
2006-03-30_13:22,6522.93,6522.93,6522.93,6522.93,20665,585,3066,
2006-03-30_13:23,6518.41,6518.41,6518.41,6518.41,18688,589,3742,
2006-03-30_13:24,6512.31,6512.31,6512.31,6512.31,28527,937,4539,
2006-03-30_13:25,6504.75,6504.75,6504.75,6504.75,21622,753,4270,
2006-03-30_13:26,6504.75,6504.75,6504.75,6504.75,0,0,0,
2006-03-30_13:27,6504.75,6504.75,6504.75,6504.75,0,0,0,
2006-03-30_13:28,6504.75,6504.75,6504.75,6504.75,0,0,0,
2006-03-30_13:29,6504.75,6504.75,6504.75,6504.75,0,0,0,
2006-03-30_13:30,6546.06,6546.06,6546.06,6546.06,442418,14578,30474,
2006-03-31_09:01,6564.86,6564.86,6564.86,6564.86,71500,2346,15292,
2006-03-31_09:02,6568.99,6568.99,6568.99,6568.99,19847,735,4427,
2006-03-31_09:03,6573.10,6573.10,6573.10,6573.10,22665,895,5330,
2006-03-31_09:04,6572.55,6572.55,6572.55,6572.55,22938,917,5202,
2006-03-31_09:05,6571.74,6571.74,6571.74,6571.74,20784,713,4177,
2006-03-31_09:06,6571.29,6571.29,6571.29,6571.29,26574,885,5268,
2006-03-31_09:07,6570.87,6570.87,6570.87,6570.87,19527,560,3689,
2006-03-31_09:08,6572.62,6572.62,6572.62,6572.62,22158,816,4463,
2006-03-31_09:09,6574.82,6574.82,6574.82,6574.82,18606,835,4099,
2006-03-31_09:10,6576.84,6576.84,6576.84,6576.84,15230,649,3324,
2006-03-31_09:11,6580.18,6580.18,6580.18,6580.18,20094,929,4957,
2006-03-31_09:12,6581.13,6581.13,6581.13,6581.13,15936,643,3599,
2006-03-31_09:13,6584.75,6584.75,6584.75,6584.75,20724,866,4447,
2006-03-31_09:14,6587.55,6587.55,6587.55,6587.55,15873,732,3918,
2006-03-31_09:15,6588.21,6588.21,6588.21,6588.21,16939,620,3767,
2006-03-31_09:16,6591.28,6591.28,6591.28,6591.28,20842,807,5055,
2006-03-31_09:17,6591.77,6591.77,6591.77,6591.77,18074,562,3724,
2006-03-31_09:18,6592.82,6592.82,6592.82,6592.82,22669,762,4564,
2006-03-31_09:19,6591.11,6591.11,6591.11,6591.11,17639,599,3907,
2006-03-31_09:20,6589.29,6589.29,6589.29,6589.29,15086,488,3090,
2006-03-31_09:21,6590.54,6590.54,6590.54,6590.54,17700,602,4001,
2006-03-31_09:22,6587.67,6587.67,6587.67,6587.67,14444,484,2856,
2006-03-31_09:23,6586.51,6586.51,6586.51,6586.51,16468,584,3638,
2006-03-31_09:24,6582.77,6582.77,6582.77,6582.77,13937,501,3301,
2006-03-31_09:25,6581.74,6581.74,6581.74,6581.74,15878,519,3097,
2006-03-31_09:26,6580.60,6580.60,6580.60,6580.60,18670,612,3726,
2006-03-31_09:27,6580.76,6580.76,6580.76,6580.76,12546,386,2637,
2006-03-31_09:28,6582.19,6582.19,6582.19,6582.19,15064,468,3096,
2006-03-31_09:29,6583.51,6583.51,6583.51,6583.51,13652,437,2747,
2006-03-31_09:30,6584.83,6584.83,6584.83,6584.83,12747,428,2643,
2006-03-31_09:31,6585.55,6585.55,6585.55,6585.55,16798,616,3719,
2006-03-31_09:32,6590.39,6590.39,6590.39,6590.39,16610,555,3041,
2006-03-31_09:33,6591.70,6591.70,6591.70,6591.70,17921,617,4013,
2006-03-31_09:34,6591.47,6591.47,6591.47,6591.47,16083,487,3636,
2006-03-31_09:35,6592.57,6592.57,6592.57,6592.57,17204,531,3417,
2006-03-31_09:36,6594.19,6594.19,6594.19,6594.19,20019,609,4013,
2006-03-31_09:37,6597.05,6597.05,6597.05,6597.05,16391,473,2986,
2006-03-31_09:38,6597.86,6597.86,6597.86,6597.86,16512,558,3538,
2006-03-31_09:39,6597.05,6597.05,6597.05,6597.05,14237,461,2938,
2006-03-31_09:40,6597.50,6597.50,6597.50,6597.50,13667,579,3161,
2006-03-31_09:41,6599.35,6599.35,6599.35,6599.35,17671,702,4126,
2006-03-31_09:42,6597.62,6597.62,6597.62,6597.62,11461,433,2717,
2006-03-31_09:43,6595.88,6595.88,6595.88,6595.88,14802,586,3371,
2006-03-31_09:44,6594.84,6594.84,6594.84,6594.84,13583,500,3275,
2006-03-31_09:45,6592.85,6592.85,6592.85,6592.85,12357,399,2671,
2006-03-31_09:46,6591.12,6591.12,6591.12,6591.12,24790,697,4253,
2006-03-31_09:47,6591.07,6591.07,6591.07,6591.07,11221,330,2278,
2006-03-31_09:48,6589.82,6589.82,6589.82,6589.82,12774,440,2789,
2006-03-31_09:49,6588.22,6588.22,6588.22,6588.22,12455,450,2597,
2006-03-31_09:50,6587.53,6587.53,6587.53,6587.53,10718,471,2261,
2006-03-31_09:51,6587.97,6587.97,6587.97,6587.97,13161,749,2975,
2006-03-31_09:52,6587.99,6587.99,6587.99,6587.99,9625,447,2198,
2006-03-31_09:53,6587.08,6587.08,6587.08,6587.08,10790,488,2604,
2006-03-31_09:54,6586.86,6586.86,6586.86,6586.86,8300,429,2240,
2006-03-31_09:55,6588.43,6588.43,6588.43,6588.43,9094,333,2039,
2006-03-31_09:56,6587.37,6587.37,6587.37,6587.37,9995,410,2479,
2006-03-31_09:57,6584.93,6584.93,6584.93,6584.93,9048,325,1815,
2006-03-31_09:58,6585.61,6585.61,6585.61,6585.61,11614,385,2290,
2006-03-31_09:59,6584.79,6584.79,6584.79,6584.79,10581,354,2214,
2006-03-31_10:00,6585.66,6585.66,6585.66,6585.66,9424,315,2172,
2006-03-31_10:01,6582.61,6582.61,6582.61,6582.61,11855,446,2725,
2006-03-31_10:02,6582.96,6582.96,6582.96,6582.96,9792,328,1746,
2006-03-31_10:03,6580.69,6580.69,6580.69,6580.69,11149,397,2433,
2006-03-31_10:04,6580.96,6580.96,6580.96,6580.96,9785,308,2002,
2006-03-31_10:05,6580.39,6580.39,6580.39,6580.39,8503,292,1889,
2006-03-31_10:06,6577.86,6577.86,6577.86,6577.86,11751,454,2588,
2006-03-31_10:07,6578.19,6578.19,6578.19,6578.19,8239,248,1788,
2006-03-31_10:08,6578.61,6578.61,6578.61,6578.61,10299,331,2398,
2006-03-31_10:09,6577.84,6577.84,6577.84,6577.84,8735,340,1827,
2006-03-31_10:10,6577.49,6577.49,6577.49,6577.49,7725,286,1862,
2006-03-31_10:11,6580.40,6580.40,6580.40,6580.40,9781,323,2096,
2006-03-31_10:12,6580.13,6580.13,6580.13,6580.13,6433,187,1361,
2006-03-31_10:13,6580.91,6580.91,6580.91,6580.91,9791,326,1994,
2006-03-31_10:14,6581.83,6581.83,6581.83,6581.83,7953,301,1839,
2006-03-31_10:15,6581.79,6581.79,6581.79,6581.79,6044,197,1432,
2006-03-31_10:16,6582.85,6582.85,6582.85,6582.85,7943,353,2150,
2006-03-31_10:17,6583.68,6583.68,6583.68,6583.68,7269,291,1485,
2006-03-31_10:18,6583.37,6583.37,6583.37,6583.37,7815,305,1730,
2006-03-31_10:19,6586.39,6586.39,6586.39,6586.39,6217,231,1460,
2006-03-31_10:20,6584.78,6584.78,6584.78,6584.78,5389,184,1318,
2006-03-31_10:21,6584.49,6584.49,6584.49,6584.49,7970,293,1957,
2006-03-31_10:22,6586.01,6586.01,6586.01,6586.01,6956,224,1427,
2006-03-31_10:23,6585.00,6585.00,6585.00,6585.00,11881,457,2431,
2006-03-31_10:24,6586.66,6586.66,6586.66,6586.66,13808,585,2764,
2006-03-31_10:25,6587.16,6587.16,6587.16,6587.16,14474,686,3340,
2006-03-31_10:26,6589.97,6589.97,6589.97,6589.97,15324,642,3551,
2006-03-31_10:27,6589.95,6589.95,6589.95,6589.95,8995,338,2012,
2006-03-31_10:28,6591.91,6591.91,6591.91,6591.91,13198,452,2765,
2006-03-31_10:29,6591.88,6591.88,6591.88,6591.88,10409,369,2101,
2006-03-31_10:30,6591.43,6591.43,6591.43,6591.43,9308,320,1977,
2006-03-31_10:31,6590.95,6590.95,6590.95,6590.95,9651,377,2136,
2006-03-31_10:32,6589.97,6589.97,6589.97,6589.97,7140,314,1559,
2006-03-31_10:33,6591.38,6591.38,6591.38,6591.38,8346,335,1928,
2006-03-31_10:34,6590.07,6590.07,6590.07,6590.07,6535,264,1516,
2006-03-31_10:35,6589.77,6589.77,6589.77,6589.77,6476,220,1384,
2006-03-31_10:36,6590.98,6590.98,6590.98,6590.98,9368,303,2009,
2006-03-31_10:37,6590.47,6590.47,6590.47,6590.47,6896,241,1443,
2006-03-31_10:38,6593.55,6593.55,6593.55,6593.55,12662,439,2589,
2006-03-31_10:39,6593.39,6593.39,6593.39,6593.39,11208,322,1911,
2006-03-31_10:40,6596.54,6596.54,6596.54,6596.54,9220,328,1993,
2006-03-31_10:41,6597.12,6597.12,6597.12,6597.12,14671,618,3053,
2006-03-31_10:42,6598.75,6598.75,6598.75,6598.75,10224,473,2334,
2006-03-31_10:43,6602.11,6602.11,6602.11,6602.11,16350,706,3493,
2006-03-31_10:44,6603.89,6603.89,6603.89,6603.89,14835,588,2895,
2006-03-31_10:45,6603.27,6603.27,6603.27,6603.27,15357,694,3185,
2006-03-31_10:46,6606.44,6606.44,6606.44,6606.44,15983,985,3497,
2006-03-31_10:47,6604.62,6604.62,6604.62,6604.62,9975,466,2200,
2006-03-31_10:48,6604.40,6604.40,6604.40,6604.40,12113,484,2592,
2006-03-31_10:49,6602.64,6602.64,6602.64,6602.64,8493,345,1823,
2006-03-31_10:50,6602.35,6602.35,6602.35,6602.35,7634,302,1810,
2006-03-31_10:51,6598.45,6598.45,6598.45,6598.45,8822,332,1981,
2006-03-31_10:52,6600.01,6600.01,6600.01,6600.01,6936,268,1545,
2006-03-31_10:53,6596.88,6596.88,6596.88,6596.88,8578,282,1969,
2006-03-31_10:54,6595.51,6595.51,6595.51,6595.51,7311,268,1566,
2006-03-31_10:55,6596.69,6596.69,6596.69,6596.69,6243,241,1448,
2006-03-31_10:56,6596.72,6596.72,6596.72,6596.72,9815,329,1918,
2006-03-31_10:57,6596.74,6596.74,6596.74,6596.74,5702,167,1225,
2006-03-31_10:58,6597.21,6597.21,6597.21,6597.21,8914,265,1605,
2006-03-31_10:59,6595.97,6595.97,6595.97,6595.97,5882,188,1257,
2006-03-31_11:00,6596.18,6596.18,6596.18,6596.18,5617,180,1186,
2006-03-31_11:01,6597.48,6597.48,6597.48,6597.48,8718,290,1657,
2006-03-31_11:02,6597.91,6597.91,6597.91,6597.91,6582,182,1308,
2006-03-31_11:03,6599.53,6599.53,6599.53,6599.53,6893,213,1529,
2006-03-31_11:04,6599.04,6599.04,6599.04,6599.04,5354,166,1180,
2006-03-31_11:05,6599.53,6599.53,6599.53,6599.53,6065,221,1481,
2006-03-31_11:06,6600.63,6600.63,6600.63,6600.63,6915,272,1704,
2006-03-31_11:07,6599.21,6599.21,6599.21,6599.21,5733,238,1395,
2006-03-31_11:08,6600.16,6600.16,6600.16,6600.16,7140,262,1777,
2006-03-31_11:09,6598.61,6598.61,6598.61,6598.61,5718,237,1448,
2006-03-31_11:10,6600.47,6600.47,6600.47,6600.47,6944,231,1458,
2006-03-31_11:11,6599.53,6599.53,6599.53,6599.53,6976,313,1914,
2006-03-31_11:12,6600.11,6600.11,6600.11,6600.11,5012,151,1082,
2006-03-31_11:13,6599.80,6599.80,6599.80,6599.80,7527,248,1664,
2006-03-31_11:14,6601.16,6601.16,6601.16,6601.16,5627,211,1310,
2006-03-31_11:15,6598.98,6598.98,6598.98,6598.98,5242,170,1213,
2006-03-31_11:16,6601.46,6601.46,6601.46,6601.46,6979,224,1525,
2006-03-31_11:17,6600.71,6600.71,6600.71,6600.71,5883,227,1235,
2006-03-31_11:18,6600.11,6600.11,6600.11,6600.11,7424,337,1765,
2006-03-31_11:19,6600.83,6600.83,6600.83,6600.83,7652,313,1458,
2006-03-31_11:20,6602.57,6602.57,6602.57,6602.57,6665,251,1508,
2006-03-31_11:21,6601.04,6601.04,6601.04,6601.04,7096,262,1618,
2006-03-31_11:22,6601.54,6601.54,6601.54,6601.54,5355,159,1171,
2006-03-31_11:23,6602.08,6602.08,6602.08,6602.08,7133,234,1578,
2006-03-31_11:24,6601.36,6601.36,6601.36,6601.36,7719,214,1561,
2006-03-31_11:25,6603.09,6603.09,6603.09,6603.09,6343,190,1461,
2006-03-31_11:26,6604.20,6604.20,6604.20,6604.20,6891,231,1550,
2006-03-31_11:27,6603.10,6603.10,6603.10,6603.10,5820,169,1187,
2006-03-31_11:28,6602.97,6602.97,6602.97,6602.97,6947,209,1566,
2006-03-31_11:29,6603.58,6603.58,6603.58,6603.58,6268,176,1362,
2006-03-31_11:30,6604.21,6604.21,6604.21,6604.21,9201,234,1587,
2006-03-31_11:31,6603.09,6603.09,6603.09,6603.09,6444,215,1398,
2006-03-31_11:32,6604.90,6604.90,6604.90,6604.90,5614,197,1192,
2006-03-31_11:33,6605.26,6605.26,6605.26,6605.26,11411,347,2341,
2006-03-31_11:34,6606.09,6606.09,6606.09,6606.09,11139,320,1836,
2006-03-31_11:35,6608.73,6608.73,6608.73,6608.73,12911,313,2148,
2006-03-31_11:36,6608.59,6608.59,6608.59,6608.59,13307,424,2505,
2006-03-31_11:37,6610.17,6610.17,6610.17,6610.17,10848,382,1914,
2006-03-31_11:38,6611.94,6611.94,6611.94,6611.94,15398,478,2772,
2006-03-31_11:39,6612.75,6612.75,6612.75,6612.75,11746,356,2118,
2006-03-31_11:40,6612.45,6612.45,6612.45,6612.45,10816,311,2084,
2006-03-31_11:41,6613.29,6613.29,6613.29,6613.29,15058,435,2802,
2006-03-31_11:42,6612.66,6612.66,6612.66,6612.66,8840,271,1823,
2006-03-31_11:43,6614.19,6614.19,6614.19,6614.19,13974,409,2683,
2006-03-31_11:44,6613.03,6613.03,6613.03,6613.03,12474,331,2074,
2006-03-31_11:45,6612.98,6612.98,6612.98,6612.98,11593,354,2128,
2006-03-31_11:46,6613.04,6613.04,6613.04,6613.04,11435,382,2406,
2006-03-31_11:47,6612.68,6612.68,6612.68,6612.68,9170,322,2090,
2006-03-31_11:48,6611.18,6611.18,6611.18,6611.18,12881,398,2463,
2006-03-31_11:49,6608.85,6608.85,6608.85,6608.85,7616,217,1561,
2006-03-31_11:50,6608.13,6608.13,6608.13,6608.13,8636,250,1668,
2006-03-31_11:51,6608.82,6608.82,6608.82,6608.82,9793,294,2004,
2006-03-31_11:52,6608.12,6608.12,6608.12,6608.12,6671,182,1403,
2006-03-31_11:53,6607.56,6607.56,6607.56,6607.56,9205,269,1889,
2006-03-31_11:54,6606.68,6606.68,6606.68,6606.68,6332,194,1354,
2006-03-31_11:55,6605.45,6605.45,6605.45,6605.45,6848,232,1480,
2006-03-31_11:56,6605.70,6605.70,6605.70,6605.70,7483,248,1772,
2006-03-31_11:57,6605.15,6605.15,6605.15,6605.15,6490,155,1188,
2006-03-31_11:58,6604.31,6604.31,6604.31,6604.31,9050,284,1823,
2006-03-31_11:59,6605.37,6605.37,6605.37,6605.37,6740,184,1406,
2006-03-31_12:00,6603.83,6603.83,6603.83,6603.83,6992,202,1446,
2006-03-31_12:01,6605.13,6605.13,6605.13,6605.13,7033,232,1488,
2006-03-31_12:02,6604.26,6604.26,6604.26,6604.26,5149,129,1049,
2006-03-31_12:03,6605.51,6605.51,6605.51,6605.51,8046,214,1532,
2006-03-31_12:04,6605.13,6605.13,6605.13,6605.13,4858,137,992,
2006-03-31_12:05,6605.51,6605.51,6605.51,6605.51,5196,147,1139,
2006-03-31_12:06,6606.33,6606.33,6606.33,6606.33,7823,270,1585,
2006-03-31_12:07,6606.38,6606.38,6606.38,6606.38,5242,138,1043,
2006-03-31_12:08,6608.74,6608.74,6608.74,6608.74,11792,492,2279,
2006-03-31_12:09,6609.51,6609.51,6609.51,6609.51,7581,293,1572,
2006-03-31_12:10,6610.50,6610.50,6610.50,6610.50,10671,323,1593,
2006-03-31_12:11,6611.87,6611.87,6611.87,6611.87,9282,294,2012,
2006-03-31_12:12,6613.18,6613.18,6613.18,6613.18,7296,197,1461,
2006-03-31_12:13,6615.64,6615.64,6615.64,6615.64,10006,294,1945,
2006-03-31_12:14,6614.37,6614.37,6614.37,6614.37,7475,269,1446,
2006-03-31_12:15,6616.27,6616.27,6616.27,6616.27,10189,354,2093,
2006-03-31_12:16,6619.25,6619.25,6619.25,6619.25,9558,364,2271,
2006-03-31_12:17,6617.45,6617.45,6617.45,6617.45,8353,268,1672,
2006-03-31_12:18,6617.11,6617.11,6617.11,6617.11,10389,345,2312,
2006-03-31_12:19,6617.87,6617.87,6617.87,6617.87,7349,216,1620,
2006-03-31_12:20,6616.11,6616.11,6616.11,6616.11,9612,257,1765,
2006-03-31_12:21,6618.79,6618.79,6618.79,6618.79,8441,283,1969,
2006-03-31_12:22,6618.26,6618.26,6618.26,6618.26,8083,218,1408,
2006-03-31_12:23,6617.72,6617.72,6617.72,6617.72,10136,319,2014,
2006-03-31_12:24,6615.42,6615.42,6615.42,6615.42,7657,223,1480,
2006-03-31_12:25,6614.87,6614.87,6614.87,6614.87,6436,248,1736,
2006-03-31_12:26,6613.92,6613.92,6613.92,6613.92,9597,331,2088,
2006-03-31_12:27,6611.16,6611.16,6611.16,6611.16,6664,178,1349,
2006-03-31_12:28,6612.54,6612.54,6612.54,6612.54,10934,340,2322,
2006-03-31_12:29,6612.44,6612.44,6612.44,6612.44,8102,263,1661,
2006-03-31_12:30,6613.56,6613.56,6613.56,6613.56,8628,304,1938,
2006-03-31_12:31,6615.02,6615.02,6615.02,6615.02,9502,391,2160,
2006-03-31_12:32,6615.92,6615.92,6615.92,6615.92,7087,270,1547,
2006-03-31_12:33,6618.44,6618.44,6618.44,6618.44,10813,408,2454,
2006-03-31_12:34,6620.78,6620.78,6620.78,6620.78,9349,499,2260,
2006-03-31_12:35,6621.42,6621.42,6621.42,6621.42,9294,333,2106,
2006-03-31_12:36,6621.62,6621.62,6621.62,6621.62,10071,335,2095,
2006-03-31_12:37,6622.09,6622.09,6622.09,6622.09,6863,240,1669,
2006-03-31_12:38,6619.52,6619.52,6619.52,6619.52,10754,328,2196,
2006-03-31_12:39,6621.42,6621.42,6621.42,6621.42,8000,227,1644,
2006-03-31_12:40,6619.37,6619.37,6619.37,6619.37,7309,225,1611,
2006-03-31_12:41,6618.41,6618.41,6618.41,6618.41,8511,254,1813,
2006-03-31_12:42,6619.26,6619.26,6619.26,6619.26,8143,242,1616,
2006-03-31_12:43,6619.13,6619.13,6619.13,6619.13,10895,269,2108,
2006-03-31_12:44,6618.60,6618.60,6618.60,6618.60,9427,259,1879,
2006-03-31_12:45,6619.30,6619.30,6619.30,6619.30,10198,266,1795,
2006-03-31_12:46,6619.39,6619.39,6619.39,6619.39,9884,254,1956,
2006-03-31_12:47,6619.23,6619.23,6619.23,6619.23,8595,237,1579,
2006-03-31_12:48,6620.24,6620.24,6620.24,6620.24,10901,296,2204,
2006-03-31_12:49,6619.86,6619.86,6619.86,6619.86,8553,238,1811,
2006-03-31_12:50,6619.52,6619.52,6619.52,6619.52,9702,273,2045,
2006-03-31_12:51,6619.26,6619.26,6619.26,6619.26,9381,280,2065,
2006-03-31_12:52,6617.75,6617.75,6617.75,6617.75,7382,200,1635,
2006-03-31_12:53,6617.93,6617.93,6617.93,6617.93,12427,450,2517,
2006-03-31_12:54,6618.88,6618.88,6618.88,6618.88,8162,304,1677,
2006-03-31_12:55,6619.72,6619.72,6619.72,6619.72,6669,360,1734,
2006-03-31_12:56,6621.28,6621.28,6621.28,6621.28,10994,486,2599,
2006-03-31_12:57,6621.37,6621.37,6621.37,6621.37,11651,468,2268,
2006-03-31_12:58,6625.34,6625.34,6625.34,6625.34,15606,637,3328,
2006-03-31_12:59,6624.83,6624.83,6624.83,6624.83,12089,522,2653,
2006-03-31_13:00,6626.40,6626.40,6626.40,6626.40,12994,512,2837,
2006-03-31_13:01,6628.44,6628.44,6628.44,6628.44,13001,535,2937,
2006-03-31_13:02,6630.12,6630.12,6630.12,6630.12,11270,425,2450,
2006-03-31_13:03,6632.10,6632.10,6632.10,6632.10,15953,609,3874,
2006-03-31_13:04,6632.63,6632.63,6632.63,6632.63,10792,376,2351,
2006-03-31_13:05,6630.99,6630.99,6630.99,6630.99,10740,353,2318,
2006-03-31_13:06,6630.16,6630.16,6630.16,6630.16,16393,564,3403,
2006-03-31_13:07,6628.11,6628.11,6628.11,6628.11,12787,429,2617,
2006-03-31_13:08,6626.41,6626.41,6626.41,6626.41,14482,494,3216,
2006-03-31_13:09,6624.22,6624.22,6624.22,6624.22,13256,391,2646,
2006-03-31_13:10,6624.61,6624.61,6624.61,6624.61,13562,402,2772,
2006-03-31_13:11,6622.45,6622.45,6622.45,6622.45,13451,437,3062,
2006-03-31_13:12,6619.71,6619.71,6619.71,6619.71,14170,468,3280,
2006-03-31_13:13,6616.22,6616.22,6616.22,6616.22,21742,729,4775,
2006-03-31_13:14,6613.24,6613.24,6613.24,6613.24,16056,576,3829,
2006-03-31_13:15,6611.64,6611.64,6611.64,6611.64,18427,552,3767,
2006-03-31_13:16,6610.44,6610.44,6610.44,6610.44,17232,543,3893,
2006-03-31_13:17,6609.15,6609.15,6609.15,6609.15,12081,403,2824,
2006-03-31_13:18,6609.90,6609.90,6609.90,6609.90,19821,604,4008,
2006-03-31_13:19,6609.96,6609.96,6609.96,6609.96,17676,574,3073,
2006-03-31_13:20,6608.93,6608.93,6608.93,6608.93,13706,394,2715,
2006-03-31_13:21,6615.77,6615.77,6615.77,6615.77,18330,611,3615,
2006-03-31_13:22,6615.90,6615.90,6615.90,6615.90,18506,534,3244,
2006-03-31_13:23,6614.10,6614.10,6614.10,6614.10,19530,606,4037,
2006-03-31_13:24,6614.96,6614.96,6614.96,6614.96,16990,611,3727,
2006-03-31_13:25,6610.48,6610.48,6610.48,6610.48,16183,529,3635,
2006-03-31_13:26,6610.48,6610.48,6610.48,6610.48,0,0,0,
2006-03-31_13:27,6610.48,6610.48,6610.48,6610.48,0,0,0,
2006-03-31_13:28,6610.48,6610.48,6610.48,6610.48,0,0,0,
2006-03-31_13:29,6610.48,6610.48,6610.48,6610.48,0,0,0,
2006-03-31_13:30,6613.97,6613.97,6613.97,6613.97,189355,5934,27551,
2006-04-03_09:01,6627.32,6627.32,6627.32,6627.32,99160,3337,18140,
2006-04-03_09:02,6631.63,6631.63,6631.63,6631.63,22044,731,4456,
2006-04-03_09:03,6629.59,6629.59,6629.59,6629.59,27664,1025,5661,
2006-04-03_09:04,6627.94,6627.94,6627.94,6627.94,22052,821,5052,
2006-04-03_09:05,6629.92,6629.92,6629.92,6629.92,22777,752,4789,
2006-04-03_09:06,6624.91,6624.91,6624.91,6624.91,28553,1050,6153,
2006-04-03_09:07,6623.36,6623.36,6623.36,6623.36,19536,687,4346,
2006-04-03_09:08,6621.91,6621.91,6621.91,6621.91,26025,795,5375,
2006-04-03_09:09,6617.79,6617.79,6617.79,6617.79,22622,730,4594,
2006-04-03_09:10,6619.07,6619.07,6619.07,6619.07,23697,686,4097,
2006-04-03_09:11,6617.71,6617.71,6617.71,6617.71,31042,975,5800,
2006-04-03_09:12,6617.40,6617.40,6617.40,6617.40,24331,653,4040,
2006-04-03_09:13,6619.05,6619.05,6619.05,6619.05,27171,806,4985,
2006-04-03_09:14,6620.18,6620.18,6620.18,6620.18,17950,624,4009,
2006-04-03_09:15,6621.22,6621.22,6621.22,6621.22,16883,555,3498,
2006-04-03_09:16,6622.45,6622.45,6622.45,6622.45,18805,739,4453,
2006-04-03_09:17,6625.07,6625.07,6625.07,6625.07,14345,568,3612,
2006-04-03_09:18,6624.24,6624.24,6624.24,6624.24,19879,689,4282,
2006-04-03_09:19,6624.75,6624.75,6624.75,6624.75,17401,602,4075,
2006-04-03_09:20,6625.50,6625.50,6625.50,6625.50,17604,592,3698,
2006-04-03_09:21,6624.53,6624.53,6624.53,6624.53,24472,785,4922,
2006-04-03_09:22,6626.24,6626.24,6626.24,6626.24,15289,497,3200,
2006-04-03_09:23,6625.01,6625.01,6625.01,6625.01,17968,547,3898,
2006-04-03_09:24,6627.44,6627.44,6627.44,6627.44,15955,531,3278,
2006-04-03_09:25,6628.51,6628.51,6628.51,6628.51,16985,413,3146,
2006-04-03_09:26,6628.91,6628.91,6628.91,6628.91,20648,558,3877,
2006-04-03_09:27,6629.15,6629.15,6629.15,6629.15,14171,405,2855,
2006-04-03_09:28,6628.72,6628.72,6628.72,6628.72,16086,442,3311,
2006-04-03_09:29,6627.22,6627.22,6627.22,6627.22,16226,513,3177,
2006-04-03_09:30,6627.41,6627.41,6627.41,6627.41,13518,421,2924,
2006-04-03_09:31,6624.08,6624.08,6624.08,6624.08,18183,623,3794,
2006-04-03_09:32,6621.48,6621.48,6621.48,6621.48,12565,412,2756,
2006-04-03_09:33,6620.28,6620.28,6620.28,6620.28,19183,559,3545,
2006-04-03_09:34,6619.46,6619.46,6619.46,6619.46,15073,492,3259,
2006-04-03_09:35,6618.90,6618.90,6618.90,6618.90,14803,417,2794,
2006-04-03_09:36,6617.14,6617.14,6617.14,6617.14,16467,587,3511,
2006-04-03_09:37,6615.98,6615.98,6615.98,6615.98,13978,441,2540,
2006-04-03_09:38,6617.85,6617.85,6617.85,6617.85,14359,434,2957,
2006-04-03_09:39,6616.13,6616.13,6616.13,6616.13,13004,356,2450,
2006-04-03_09:40,6616.68,6616.68,6616.68,6616.68,12304,347,2366,
2006-04-03_09:41,6620.07,6620.07,6620.07,6620.07,13994,415,2930,
2006-04-03_09:42,6619.03,6619.03,6619.03,6619.03,11007,310,2055,
2006-04-03_09:43,6618.97,6618.97,6618.97,6618.97,13931,406,2524,
2006-04-03_09:44,6619.48,6619.48,6619.48,6619.48,8764,310,1997,
2006-04-03_09:45,6620.76,6620.76,6620.76,6620.76,9917,368,1872,
2006-04-03_09:46,6621.91,6621.91,6621.91,6621.91,12822,527,2887,
2006-04-03_09:47,6622.65,6622.65,6622.65,6622.65,9028,312,1997,
2006-04-03_09:48,6623.25,6623.25,6623.25,6623.25,13670,513,2815,
2006-04-03_09:49,6624.51,6624.51,6624.51,6624.51,10801,385,2579,
2006-04-03_09:50,6624.26,6624.26,6624.26,6624.26,9910,344,2337,
2006-04-03_09:51,6626.48,6626.48,6626.48,6626.48,10409,472,2561,
2006-04-03_09:52,6626.49,6626.49,6626.49,6626.49,9402,301,1914,
2006-04-03_09:53,6625.99,6625.99,6625.99,6625.99,11606,352,2515,
2006-04-03_09:54,6625.96,6625.96,6625.96,6625.96,8805,302,2102,
2006-04-03_09:55,6627.23,6627.23,6627.23,6627.23,9444,285,1968,
2006-04-03_09:56,6629.13,6629.13,6629.13,6629.13,11476,378,2732,
2006-04-03_09:57,6630.91,6630.91,6630.91,6630.91,11930,368,2370,
2006-04-03_09:58,6633.45,6633.45,6633.45,6633.45,22404,596,3914,
2006-04-03_09:59,6637.78,6637.78,6637.78,6637.78,16283,474,3108,
2006-04-03_10:00,6637.48,6637.48,6637.48,6637.48,17060,564,3193,
2006-04-03_10:01,6639.16,6639.16,6639.16,6639.16,20705,661,3839,
2006-04-03_10:02,6640.37,6640.37,6640.37,6640.37,13588,423,2597,
2006-04-03_10:03,6640.91,6640.91,6640.91,6640.91,16491,489,3239,
2006-04-03_10:04,6640.46,6640.46,6640.46,6640.46,12945,394,2437,
2006-04-03_10:05,6639.85,6639.85,6639.85,6639.85,11270,346,2355,
2006-04-03_10:06,6641.35,6641.35,6641.35,6641.35,12568,424,2800,
2006-04-03_10:07,6640.77,6640.77,6640.77,6640.77,8622,282,2013,
2006-04-03_10:08,6641.60,6641.60,6641.60,6641.60,13119,356,2707,
2006-04-03_10:09,6640.13,6640.13,6640.13,6640.13,9192,269,2091,
2006-04-03_10:10,6638.71,6638.71,6638.71,6638.71,10212,318,1874,
2006-04-03_10:11,6639.06,6639.06,6639.06,6639.06,11952,416,2647,
2006-04-03_10:12,6639.17,6639.17,6639.17,6639.17,8715,245,1784,
2006-04-03_10:13,6637.75,6637.75,6637.75,6637.75,10091,255,2128,
2006-04-03_10:14,6637.86,6637.86,6637.86,6637.86,8333,250,1825,
2006-04-03_10:15,6638.22,6638.22,6638.22,6638.22,7013,205,1517,
2006-04-03_10:16,6636.81,6636.81,6636.81,6636.81,10520,301,2343,
2006-04-03_10:17,6637.39,6637.39,6637.39,6637.39,7754,213,1543,
2006-04-03_10:18,6636.48,6636.48,6636.48,6636.48,10250,313,2168,
2006-04-03_10:19,6635.11,6635.11,6635.11,6635.11,10466,258,1792,
2006-04-03_10:20,6635.23,6635.23,6635.23,6635.23,7616,203,1620,
2006-04-03_10:21,6635.68,6635.68,6635.68,6635.68,10180,277,1976,
2006-04-03_10:22,6637.06,6637.06,6637.06,6637.06,6966,196,1457,
2006-04-03_10:23,6639.60,6639.60,6639.60,6639.60,9337,279,1972,
2006-04-03_10:24,6637.83,6637.83,6637.83,6637.83,8621,263,1875,
2006-04-03_10:25,6640.43,6640.43,6640.43,6640.43,8340,199,1702,
2006-04-03_10:26,6640.90,6640.90,6640.90,6640.90,14015,398,2866,
2006-04-03_10:27,6641.80,6641.80,6641.80,6641.80,11456,265,2117,
2006-04-03_10:28,6642.94,6642.94,6642.94,6642.94,15197,359,2743,
2006-04-03_10:29,6642.68,6642.68,6642.68,6642.68,16539,360,3038,
2006-04-03_10:30,6643.25,6643.25,6643.25,6643.25,17800,373,2631,
2006-04-03_10:31,6646.21,6646.21,6646.21,6646.21,15983,401,3156,
2006-04-03_10:32,6646.62,6646.62,6646.62,6646.62,17778,387,2924,
2006-04-03_10:33,6649.29,6649.29,6649.29,6649.29,18142,432,3253,
2006-04-03_10:34,6649.54,6649.54,6649.54,6649.54,11817,282,2164,
2006-04-03_10:35,6648.93,6648.93,6648.93,6648.93,12353,336,2015,
2006-04-03_10:36,6650.84,6650.84,6650.84,6650.84,14637,402,2732,
2006-04-03_10:37,6649.60,6649.60,6649.60,6649.60,9365,249,1873,
2006-04-03_10:38,6649.45,6649.45,6649.45,6649.45,12055,383,2668,
2006-04-03_10:39,6649.21,6649.21,6649.21,6649.21,9222,295,1970,
2006-04-03_10:40,6649.25,6649.25,6649.25,6649.25,10411,281,2101,
2006-04-03_10:41,6646.69,6646.69,6646.69,6646.69,11467,333,2376,
2006-04-03_10:42,6647.92,6647.92,6647.92,6647.92,10601,296,2075,
2006-04-03_10:43,6646.07,6646.07,6646.07,6646.07,10487,346,2350,
2006-04-03_10:44,6645.52,6645.52,6645.52,6645.52,9341,293,2038,
2006-04-03_10:45,6645.46,6645.46,6645.46,6645.46,8994,295,1965,
2006-04-03_10:46,6644.52,6644.52,6644.52,6644.52,9260,281,2085,
2006-04-03_10:47,6644.14,6644.14,6644.14,6644.14,7172,212,1546,
2006-04-03_10:48,6643.97,6643.97,6643.97,6643.97,8374,231,1957,
2006-04-03_10:49,6642.67,6642.67,6642.67,6642.67,8215,215,1633,
2006-04-03_10:50,6642.06,6642.06,6642.06,6642.06,7976,222,1531,
2006-04-03_10:51,6641.78,6641.78,6641.78,6641.78,10719,322,2088,
2006-04-03_10:52,6641.94,6641.94,6641.94,6641.94,8381,226,1639,
2006-04-03_10:53,6641.32,6641.32,6641.32,6641.32,8798,262,1953,
2006-04-03_10:54,6641.16,6641.16,6641.16,6641.16,6626,220,1509,
2006-04-03_10:55,6640.09,6640.09,6640.09,6640.09,6371,160,1233,
2006-04-03_10:56,6641.93,6641.93,6641.93,6641.93,9674,267,1858,
2006-04-03_10:57,6643.91,6643.91,6643.91,6643.91,7468,195,1284,
2006-04-03_10:58,6643.02,6643.02,6643.02,6643.02,8535,237,1788,
2006-04-03_10:59,6645.63,6645.63,6645.63,6645.63,7612,234,1643,
2006-04-03_11:00,6646.31,6646.31,6646.31,6646.31,6902,226,1560,
2006-04-03_11:01,6644.73,6644.73,6644.73,6644.73,8573,281,2032,
2006-04-03_11:02,6646.76,6646.76,6646.76,6646.76,6904,187,1379,
2006-04-03_11:03,6645.58,6645.58,6645.58,6645.58,8294,241,1775,
2006-04-03_11:04,6645.51,6645.51,6645.51,6645.51,6136,214,1524,
2006-04-03_11:05,6646.39,6646.39,6646.39,6646.39,10301,262,1940,
2006-04-03_11:06,6646.83,6646.83,6646.83,6646.83,10579,316,2043,
2006-04-03_11:07,6649.31,6649.31,6649.31,6649.31,8016,230,1644,
2006-04-03_11:08,6651.48,6651.48,6651.48,6651.48,12628,376,2432,
2006-04-03_11:09,6651.03,6651.03,6651.03,6651.03,9065,270,1863,
2006-04-03_11:10,6650.47,6650.47,6650.47,6650.47,9506,276,1983,
2006-04-03_11:11,6651.03,6651.03,6651.03,6651.03,10403,341,2258,
2006-04-03_11:12,6649.57,6649.57,6649.57,6649.57,8411,250,1523,
2006-04-03_11:13,6651.77,6651.77,6651.77,6651.77,9064,310,1973,
2006-04-03_11:14,6654.25,6654.25,6654.25,6654.25,9189,281,1742,
2006-04-03_11:15,6655.25,6655.25,6655.25,6655.25,9985,324,2116,
2006-04-03_11:16,6654.73,6654.73,6654.73,6654.73,12843,411,2549,
2006-04-03_11:17,6655.51,6655.51,6655.51,6655.51,9362,280,1913,
2006-04-03_11:18,6657.85,6657.85,6657.85,6657.85,12431,461,2662,
2006-04-03_11:19,6659.77,6659.77,6659.77,6659.77,12038,408,2227,
2006-04-03_11:20,6661.92,6661.92,6661.92,6661.92,10767,341,1963,
2006-04-03_11:21,6661.95,6661.95,6661.95,6661.95,11624,437,2514,
2006-04-03_11:22,6662.33,6662.33,6662.33,6662.33,7799,244,1632,
2006-04-03_11:23,6660.74,6660.74,6660.74,6660.74,11365,328,2143,
2006-04-03_11:24,6659.44,6659.44,6659.44,6659.44,8292,220,1575,
2006-04-03_11:25,6658.27,6658.27,6658.27,6658.27,9377,322,1960,
2006-04-03_11:26,6659.19,6659.19,6659.19,6659.19,9967,295,2073,
2006-04-03_11:27,6657.42,6657.42,6657.42,6657.42,8213,215,1603,
2006-04-03_11:28,6656.87,6656.87,6656.87,6656.87,8482,209,1863,
2006-04-03_11:29,6653.93,6653.93,6653.93,6653.93,6601,213,1537,
2006-04-03_11:30,6653.48,6653.48,6653.48,6653.48,7041,235,1455,
2006-04-03_11:31,6655.04,6655.04,6655.04,6655.04,8479,241,1894,
2006-04-03_11:32,6658.55,6658.55,6658.55,6658.55,7403,229,1346,
2006-04-03_11:33,6657.84,6657.84,6657.84,6657.84,12004,346,2286,
2006-04-03_11:34,6659.46,6659.46,6659.46,6659.46,10503,276,1867,
2006-04-03_11:35,6659.03,6659.03,6659.03,6659.03,9705,260,1874,
2006-04-03_11:36,6657.62,6657.62,6657.62,6657.62,13486,385,2749,
2006-04-03_11:37,6657.92,6657.92,6657.92,6657.92,6554,200,1551,
2006-04-03_11:38,6657.67,6657.67,6657.67,6657.67,9349,310,1990,
2006-04-03_11:39,6655.22,6655.22,6655.22,6655.22,9142,297,1738,
2006-04-03_11:40,6656.24,6656.24,6656.24,6656.24,8185,254,1594,
2006-04-03_11:41,6654.82,6654.82,6654.82,6654.82,8569,299,1954,
2006-04-03_11:42,6656.71,6656.71,6656.71,6656.71,7010,204,1464,
2006-04-03_11:43,6653.85,6653.85,6653.85,6653.85,8372,245,1930,
2006-04-03_11:44,6653.54,6653.54,6653.54,6653.54,7720,239,1591,
2006-04-03_11:45,6652.95,6652.95,6652.95,6652.95,8550,282,1802,
2006-04-03_11:46,6649.86,6649.86,6649.86,6649.86,8745,293,1882,
2006-04-03_11:47,6648.31,6648.31,6648.31,6648.31,7727,224,1549,
2006-04-03_11:48,6647.29,6647.29,6647.29,6647.29,11522,355,2200,
2006-04-03_11:49,6648.32,6648.32,6648.32,6648.32,9766,298,1893,
2006-04-03_11:50,6647.00,6647.00,6647.00,6647.00,9860,276,1713,
2006-04-03_11:51,6646.49,6646.49,6646.49,6646.49,11022,298,2024,
2006-04-03_11:52,6645.10,6645.10,6645.10,6645.10,6935,190,1366,
2006-04-03_11:53,6644.68,6644.68,6644.68,6644.68,9724,240,1763,
2006-04-03_11:54,6645.65,6645.65,6645.65,6645.65,7089,201,1408,
2006-04-03_11:55,6644.76,6644.76,6644.76,6644.76,5426,150,1195,
2006-04-03_11:56,6643.73,6643.73,6643.73,6643.73,6636,195,1512,
2006-04-03_11:57,6648.74,6648.74,6648.74,6648.74,5788,171,1330,
2006-04-03_11:58,6648.19,6648.19,6648.19,6648.19,9464,288,1741,
2006-04-03_11:59,6649.05,6649.05,6649.05,6649.05,6096,201,1390,
2006-04-03_12:00,6648.40,6648.40,6648.40,6648.40,5211,171,1233,
2006-04-03_12:01,6649.36,6649.36,6649.36,6649.36,7567,237,1581,
2006-04-03_12:02,6647.83,6647.83,6647.83,6647.83,5288,141,1036,
2006-04-03_12:03,6650.35,6650.35,6650.35,6650.35,7175,176,1369,
2006-04-03_12:04,6649.67,6649.67,6649.67,6649.67,5015,121,960,
2006-04-03_12:05,6648.59,6648.59,6648.59,6648.59,4625,135,1057,
2006-04-03_12:06,6648.17,6648.17,6648.17,6648.17,5634,156,1228,
2006-04-03_12:07,6650.44,6650.44,6650.44,6650.44,5457,161,1042,
2006-04-03_12:08,6648.73,6648.73,6648.73,6648.73,5675,149,1308,
2006-04-03_12:09,6650.63,6650.63,6650.63,6650.63,5323,148,1119,
2006-04-03_12:10,6651.64,6651.64,6651.64,6651.64,5217,151,1094,
2006-04-03_12:11,6651.58,6651.58,6651.58,6651.58,6687,218,1539,
2006-04-03_12:12,6652.48,6652.48,6652.48,6652.48,11155,255,1438,
2006-04-03_12:13,6652.69,6652.69,6652.69,6652.69,7407,220,1608,
2006-04-03_12:14,6651.23,6651.23,6651.23,6651.23,5934,162,1195,
2006-04-03_12:15,6652.91,6652.91,6652.91,6652.91,5711,148,1148,
2006-04-03_12:16,6650.10,6650.10,6650.10,6650.10,6808,197,1459,
2006-04-03_12:17,6650.64,6650.64,6650.64,6650.64,5333,137,1016,
2006-04-03_12:18,6651.83,6651.83,6651.83,6651.83,8303,222,1659,
2006-04-03_12:19,6651.14,6651.14,6651.14,6651.14,6515,157,1205,
2006-04-03_12:20,6651.59,6651.59,6651.59,6651.59,7444,207,1452,
2006-04-03_12:21,6653.01,6653.01,6653.01,6653.01,8157,224,1579,
2006-04-03_12:22,6652.99,6652.99,6652.99,6652.99,5964,184,1277,
2006-04-03_12:23,6654.08,6654.08,6654.08,6654.08,10076,313,2042,
2006-04-03_12:24,6654.22,6654.22,6654.22,6654.22,6457,191,1358,
2006-04-03_12:25,6655.68,6655.68,6655.68,6655.68,6151,211,1477,
2006-04-03_12:26,6655.71,6655.71,6655.71,6655.71,13621,613,2873,
2006-04-03_12:27,6658.61,6658.61,6658.61,6658.61,11763,405,2314,
2006-04-03_12:28,6660.00,6660.00,6660.00,6660.00,19253,666,3419,
2006-04-03_12:29,6664.98,6664.98,6664.98,6664.98,16670,543,2857,
2006-04-03_12:30,6666.12,6666.12,6666.12,6666.12,15795,484,2673,
2006-04-03_12:31,6666.07,6666.07,6666.07,6666.07,10390,362,2419,
2006-04-03_12:32,6663.59,6663.59,6663.59,6663.59,9086,265,1762,
2006-04-03_12:33,6666.00,6666.00,6666.00,6666.00,10585,353,2257,
2006-04-03_12:34,6665.09,6665.09,6665.09,6665.09,7084,211,1614,
2006-04-03_12:35,6664.86,6664.86,6664.86,6664.86,8654,279,1648,
2006-04-03_12:36,6666.28,6666.28,6666.28,6666.28,10513,276,1843,
2006-04-03_12:37,6663.82,6663.82,6663.82,6663.82,9379,186,1464,
2006-04-03_12:38,6663.12,6663.12,6663.12,6663.12,11700,274,2126,
2006-04-03_12:39,6663.18,6663.18,6663.18,6663.18,7582,201,1590,
2006-04-03_12:40,6664.52,6664.52,6664.52,6664.52,12835,270,1903,
2006-04-03_12:41,6662.27,6662.27,6662.27,6662.27,10070,269,1933,
2006-04-03_12:42,6661.50,6661.50,6661.50,6661.50,7283,198,1351,
2006-04-03_12:43,6662.38,6662.38,6662.38,6662.38,10583,287,1954,
2006-04-03_12:44,6661.76,6661.76,6661.76,6661.76,7524,204,1567,
2006-04-03_12:45,6661.45,6661.45,6661.45,6661.45,8903,267,1697,
2006-04-03_12:46,6660.70,6660.70,6660.70,6660.70,10504,297,2099,
2006-04-03_12:47,6660.40,6660.40,6660.40,6660.40,6399,174,1383,
2006-04-03_12:48,6662.60,6662.60,6662.60,6662.60,10299,274,2181,
2006-04-03_12:49,6665.68,6665.68,6665.68,6665.68,10342,292,1888,
2006-04-03_12:50,6665.87,6665.87,6665.87,6665.87,9828,254,1967,
2006-04-03_12:51,6668.18,6668.18,6668.18,6668.18,11950,367,2584,
2006-04-03_12:52,6669.25,6669.25,6669.25,6669.25,17320,475,3056,
2006-04-03_12:53,6668.47,6668.47,6668.47,6668.47,12772,356,2588,
2006-04-03_12:54,6672.11,6672.11,6672.11,6672.11,10017,322,2162,
2006-04-03_12:55,6671.06,6671.06,6671.06,6671.06,11194,421,2252,
2006-04-03_12:56,6671.72,6671.72,6671.72,6671.72,10430,379,2385,
2006-04-03_12:57,6670.88,6670.88,6670.88,6670.88,9412,251,1745,
2006-04-03_12:58,6669.88,6669.88,6669.88,6669.88,10679,294,2278,
2006-04-03_12:59,6670.41,6670.41,6670.41,6670.41,9832,293,1863,
2006-04-03_13:00,6668.55,6668.55,6668.55,6668.55,10602,293,2058,
2006-04-03_13:01,6667.94,6667.94,6667.94,6667.94,9396,284,2091,
2006-04-03_13:02,6665.70,6665.70,6665.70,6665.70,7861,251,1740,
2006-04-03_13:03,6664.06,6664.06,6664.06,6664.06,11893,358,2364,
2006-04-03_13:04,6664.55,6664.55,6664.55,6664.55,11048,331,1876,
2006-04-03_13:05,6665.05,6665.05,6665.05,6665.05,9082,263,2109,
2006-04-03_13:06,6662.40,6662.40,6662.40,6662.40,10318,335,2389,
2006-04-03_13:07,6664.20,6664.20,6664.20,6664.20,9590,341,2173,
2006-04-03_13:08,6658.32,6658.32,6658.32,6658.32,12731,401,3020,
2006-04-03_13:09,6657.89,6657.89,6657.89,6657.89,12578,367,2747,
2006-04-03_13:10,6655.60,6655.60,6655.60,6655.60,15071,495,3132,
2006-04-03_13:11,6655.69,6655.69,6655.69,6655.69,17174,606,3702,
2006-04-03_13:12,6652.73,6652.73,6652.73,6652.73,12239,394,2914,
2006-04-03_13:13,6651.22,6651.22,6651.22,6651.22,17076,527,3578,
2006-04-03_13:14,6650.06,6650.06,6650.06,6650.06,13172,433,2916,
2006-04-03_13:15,6647.76,6647.76,6647.76,6647.76,13059,413,2950,
2006-04-03_13:16,6649.43,6649.43,6649.43,6649.43,13902,430,3109,
2006-04-03_13:17,6651.30,6651.30,6651.30,6651.30,11626,335,2427,
2006-04-03_13:18,6651.64,6651.64,6651.64,6651.64,14853,448,3174,
2006-04-03_13:19,6651.74,6651.74,6651.74,6651.74,10457,322,2358,
2006-04-03_13:20,6651.69,6651.69,6651.69,6651.69,12156,361,2483,
2006-04-03_13:21,6653.44,6653.44,6653.44,6653.44,15659,436,3096,
2006-04-03_13:22,6656.66,6656.66,6656.66,6656.66,12177,349,2493,
2006-04-03_13:23,6656.54,6656.54,6656.54,6656.54,15483,479,3543,
2006-04-03_13:24,6657.33,6657.33,6657.33,6657.33,14844,479,3301,
2006-04-03_13:25,6655.74,6655.74,6655.74,6655.74,15996,496,3440,
2006-04-03_13:26,6655.74,6655.74,6655.74,6655.74,0,0,0,
2006-04-03_13:27,6655.74,6655.74,6655.74,6655.74,0,0,0,
2006-04-03_13:28,6655.74,6655.74,6655.74,6655.74,0,0,0,
2006-04-03_13:29,6655.74,6655.74,6655.74,6655.74,0,0,0,
2006-04-03_13:30,6660.76,6660.76,6660.76,6660.76,127301,4678,23643,
2006-04-04_09:01,6679.82,6679.82,6679.82,6679.82,95093,3068,20120,
2006-04-04_09:02,6681.39,6681.39,6681.39,6681.39,23405,797,4999,
2006-04-04_09:03,6682.54,6682.54,6682.54,6682.54,34830,1217,6750,
2006-04-04_09:04,6681.91,6681.91,6681.91,6681.91,33861,1201,6745,
2006-04-04_09:05,6679.77,6679.77,6679.77,6679.77,25934,911,5040,
2006-04-04_09:06,6675.88,6675.88,6675.88,6675.88,29844,1160,6480,
2006-04-04_09:07,6675.71,6675.71,6675.71,6675.71,24219,872,4559,
2006-04-04_09:08,6672.96,6672.96,6672.96,6672.96,24484,815,5292,
2006-04-04_09:09,6672.03,6672.03,6672.03,6672.03,23040,761,4744,
2006-04-04_09:10,6674.15,6674.15,6674.15,6674.15,18298,653,4034,
2006-04-04_09:11,6675.57,6675.57,6675.57,6675.57,25910,1148,5981,
2006-04-04_09:12,6678.47,6678.47,6678.47,6678.47,20554,854,4394,
2006-04-04_09:13,6679.74,6679.74,6679.74,6679.74,24537,904,5363,
2006-04-04_09:14,6681.71,6681.71,6681.71,6681.71,21393,904,4690,
2006-04-04_09:15,6680.28,6680.28,6680.28,6680.28,21259,793,4346,
2006-04-04_09:16,6679.70,6679.70,6679.70,6679.70,26976,1197,6059,
2006-04-04_09:17,6679.19,6679.19,6679.19,6679.19,17750,714,4140,
2006-04-04_09:18,6676.37,6676.37,6676.37,6676.37,23277,815,4864,
2006-04-04_09:19,6675.63,6675.63,6675.63,6675.63,19275,662,4075,
2006-04-04_09:20,6673.07,6673.07,6673.07,6673.07,17890,567,3600,
2006-04-04_09:21,6670.77,6670.77,6670.77,6670.77,22757,774,4629,
2006-04-04_09:22,6671.17,6671.17,6671.17,6671.17,18009,539,3275,
2006-04-04_09:23,6669.54,6669.54,6669.54,6669.54,19938,597,4232,
2006-04-04_09:24,6666.48,6666.48,6666.48,6666.48,17328,523,3353,
2006-04-04_09:25,6666.06,6666.06,6666.06,6666.06,15891,401,3234,
2006-04-04_09:26,6666.25,6666.25,6666.25,6666.25,19322,597,4284,
2006-04-04_09:27,6664.89,6664.89,6664.89,6664.89,13901,370,2838,
2006-04-04_09:28,6665.69,6665.69,6665.69,6665.69,18108,518,3454,
2006-04-04_09:29,6664.60,6664.60,6664.60,6664.60,14247,415,3042,
2006-04-04_09:30,6664.84,6664.84,6664.84,6664.84,14387,485,2818,
2006-04-04_09:31,6663.89,6663.89,6663.89,6663.89,14865,520,3301,
2006-04-04_09:32,6662.93,6662.93,6662.93,6662.93,11892,394,2399,
2006-04-04_09:33,6662.76,6662.76,6662.76,6662.76,15231,469,3192,
2006-04-04_09:34,6663.24,6663.24,6663.24,6663.24,12218,430,2742,
2006-04-04_09:35,6663.71,6663.71,6663.71,6663.71,10914,343,2500,
2006-04-04_09:36,6663.73,6663.73,6663.73,6663.73,16596,518,3427,
2006-04-04_09:37,6666.83,6666.83,6666.83,6666.83,10478,361,2445,
2006-04-04_09:38,6666.53,6666.53,6666.53,6666.53,17134,562,3772,
2006-04-04_09:39,6668.61,6668.61,6668.61,6668.61,16235,582,3430,
2006-04-04_09:40,6669.00,6669.00,6669.00,6669.00,12298,372,2786,
2006-04-04_09:41,6671.85,6671.85,6671.85,6671.85,16175,502,3531,
2006-04-04_09:42,6672.23,6672.23,6672.23,6672.23,11463,305,2490,
2006-04-04_09:43,6673.48,6673.48,6673.48,6673.48,18721,500,3435,
2006-04-04_09:44,6673.43,6673.43,6673.43,6673.43,14773,428,2828,
2006-04-04_09:45,6674.41,6674.41,6674.41,6674.41,12377,307,2329,
2006-04-04_09:46,6675.33,6675.33,6675.33,6675.33,13847,451,2997,
2006-04-04_09:47,6674.68,6674.68,6674.68,6674.68,11081,300,2166,
2006-04-04_09:48,6673.16,6673.16,6673.16,6673.16,12942,450,2857,
2006-04-04_09:49,6673.36,6673.36,6673.36,6673.36,12153,380,2416,
2006-04-04_09:50,6674.39,6674.39,6674.39,6674.39,10937,337,2223,
2006-04-04_09:51,6674.65,6674.65,6674.65,6674.65,12947,430,2781,
2006-04-04_09:52,6676.53,6676.53,6676.53,6676.53,10970,302,2084,
2006-04-04_09:53,6677.94,6677.94,6677.94,6677.94,13804,429,2803,
2006-04-04_09:54,6679.23,6679.23,6679.23,6679.23,13012,385,2644,
2006-04-04_09:55,6680.18,6680.18,6680.18,6680.18,12552,367,2563,
2006-04-04_09:56,6680.61,6680.61,6680.61,6680.61,15015,457,3150,
2006-04-04_09:57,6682.02,6682.02,6682.02,6682.02,11826,341,2286,
2006-04-04_09:58,6682.25,6682.25,6682.25,6682.25,17038,460,3422,
2006-04-04_09:59,6682.21,6682.21,6682.21,6682.21,14853,375,2750,
2006-04-04_10:00,6682.03,6682.03,6682.03,6682.03,13560,352,2487,
2006-04-04_10:01,6684.10,6684.10,6684.10,6684.10,16586,461,2991,
2006-04-04_10:02,6683.18,6683.18,6683.18,6683.18,10429,246,1948,
2006-04-04_10:03,6683.01,6683.01,6683.01,6683.01,12445,334,2597,
2006-04-04_10:04,6683.36,6683.36,6683.36,6683.36,11104,278,2238,
2006-04-04_10:05,6682.05,6682.05,6682.05,6682.05,9698,244,1907,
2006-04-04_10:06,6681.44,6681.44,6681.44,6681.44,13313,345,2508,
2006-04-04_10:07,6680.75,6680.75,6680.75,6680.75,12277,375,2216,
2006-04-04_10:08,6678.13,6678.13,6678.13,6678.13,13407,464,2760,
2006-04-04_10:09,6678.20,6678.20,6678.20,6678.20,12400,501,2638,
2006-04-04_10:10,6676.56,6676.56,6676.56,6676.56,12030,428,2460,
2006-04-04_10:11,6673.41,6673.41,6673.41,6673.41,13392,475,2906,
2006-04-04_10:12,6671.35,6671.35,6671.35,6671.35,12500,389,2552,
2006-04-04_10:13,6670.12,6670.12,6670.12,6670.12,15386,557,3271,
2006-04-04_10:14,6669.62,6669.62,6669.62,6669.62,14621,562,3012,
2006-04-04_10:15,6666.13,6666.13,6666.13,6666.13,13986,471,2800,
2006-04-04_10:16,6665.16,6665.16,6665.16,6665.16,16954,616,3649,
2006-04-04_10:17,6664.26,6664.26,6664.26,6664.26,12910,385,2422,
2006-04-04_10:18,6661.47,6661.47,6661.47,6661.47,16040,497,3113,
2006-04-04_10:19,6659.87,6659.87,6659.87,6659.87,15497,434,2912,
2006-04-04_10:20,6659.65,6659.65,6659.65,6659.65,14719,370,2502,
2006-04-04_10:21,6657.83,6657.83,6657.83,6657.83,16418,504,3137,
2006-04-04_10:22,6656.32,6656.32,6656.32,6656.32,11563,296,2188,
2006-04-04_10:23,6653.69,6653.69,6653.69,6653.69,13844,468,2831,
2006-04-04_10:24,6652.05,6652.05,6652.05,6652.05,11561,432,2382,
2006-04-04_10:25,6654.21,6654.21,6654.21,6654.21,10487,387,2360,
2006-04-04_10:26,6652.71,6652.71,6652.71,6652.71,13779,544,3111,
2006-04-04_10:27,6652.04,6652.04,6652.04,6652.04,8232,293,1918,
2006-04-04_10:28,6652.51,6652.51,6652.51,6652.51,9677,329,2264,
2006-04-04_10:29,6653.01,6653.01,6653.01,6653.01,8220,291,1841,
2006-04-04_10:30,6652.72,6652.72,6652.72,6652.72,6650,276,1546,
2006-04-04_10:31,6657.57,6657.57,6657.57,6657.57,9606,353,2087,
2006-04-04_10:32,6658.44,6658.44,6658.44,6658.44,7063,276,1371,
2006-04-04_10:33,6659.29,6659.29,6659.29,6659.29,8185,288,1963,
2006-04-04_10:34,6658.54,6658.54,6658.54,6658.54,7366,234,1539,
2006-04-04_10:35,6658.73,6658.73,6658.73,6658.73,6039,221,1347,
2006-04-04_10:36,6660.38,6660.38,6660.38,6660.38,8066,258,1681,
2006-04-04_10:37,6662.17,6662.17,6662.17,6662.17,8100,217,1388,
2006-04-04_10:38,6663.36,6663.36,6663.36,6663.36,10603,305,2108,
2006-04-04_10:39,6663.51,6663.51,6663.51,6663.51,6977,191,1565,
2006-04-04_10:40,6662.29,6662.29,6662.29,6662.29,8031,197,1586,
2006-04-04_10:41,6664.57,6664.57,6664.57,6664.57,9762,253,1914,
2006-04-04_10:42,6663.48,6663.48,6663.48,6663.48,7613,201,1337,
2006-04-04_10:43,6665.90,6665.90,6665.90,6665.90,7769,210,1614,
2006-04-04_10:44,6664.22,6664.22,6664.22,6664.22,4899,168,1148,
2006-04-04_10:45,6665.06,6665.06,6665.06,6665.06,6260,186,1235,
2006-04-04_10:46,6663.82,6663.82,6663.82,6663.82,7379,217,1474,
2006-04-04_10:47,6663.37,6663.37,6663.37,6663.37,3996,129,917,
2006-04-04_10:48,6664.21,6664.21,6664.21,6664.21,8630,246,1554,
2006-04-04_10:49,6661.61,6661.61,6661.61,6661.61,7977,250,1537,
2006-04-04_10:50,6663.27,6663.27,6663.27,6663.27,6089,165,1273,
2006-04-04_10:51,6660.98,6660.98,6660.98,6660.98,6494,196,1513,
2006-04-04_10:52,6662.12,6662.12,6662.12,6662.12,5467,139,1038,
2006-04-04_10:53,6662.10,6662.10,6662.10,6662.10,8353,220,1494,
2006-04-04_10:54,6662.57,6662.57,6662.57,6662.57,5786,159,1246,
2006-04-04_10:55,6661.85,6661.85,6661.85,6661.85,5748,151,1184,
2006-04-04_10:56,6662.52,6662.52,6662.52,6662.52,6199,172,1366,
2006-04-04_10:57,6662.70,6662.70,6662.70,6662.70,7705,180,1119,
2006-04-04_10:58,6662.74,6662.74,6662.74,6662.74,7623,203,1569,
2006-04-04_10:59,6664.00,6664.00,6664.00,6664.00,4826,139,1040,
2006-04-04_11:00,6665.22,6665.22,6665.22,6665.22,5421,160,1126,
2006-04-04_11:01,6663.57,6663.57,6663.57,6663.57,7804,228,1574,
2006-04-04_11:02,6664.30,6664.30,6664.30,6664.30,6000,157,1153,
2006-04-04_11:03,6665.40,6665.40,6665.40,6665.40,6742,193,1481,
2006-04-04_11:04,6666.34,6666.34,6666.34,6666.34,4972,169,1115,
2006-04-04_11:05,6665.55,6665.55,6665.55,6665.55,6486,207,1216,
2006-04-04_11:06,6664.58,6664.58,6664.58,6664.58,6570,206,1472,
2006-04-04_11:07,6664.08,6664.08,6664.08,6664.08,5863,190,1188,
2006-04-04_11:08,6664.40,6664.40,6664.40,6664.40,8013,240,1637,
2006-04-04_11:09,6665.46,6665.46,6665.46,6665.46,6563,194,1158,
2006-04-04_11:10,6665.76,6665.76,6665.76,6665.76,6345,186,1259,
2006-04-04_11:11,6666.74,6666.74,6666.74,6666.74,7367,249,1645,
2006-04-04_11:12,6668.17,6668.17,6668.17,6668.17,5973,194,1198,
2006-04-04_11:13,6666.81,6666.81,6666.81,6666.81,7991,267,1739,
2006-04-04_11:14,6667.82,6667.82,6667.82,6667.82,6836,247,1340,
2006-04-04_11:15,6669.26,6669.26,6669.26,6669.26,6602,215,1466,
2006-04-04_11:16,6670.05,6670.05,6670.05,6670.05,7253,254,1712,
2006-04-04_11:17,6671.43,6671.43,6671.43,6671.43,8130,236,1442,
2006-04-04_11:18,6671.59,6671.59,6671.59,6671.59,10626,303,1997,
2006-04-04_11:19,6673.15,6673.15,6673.15,6673.15,9614,332,1577,
2006-04-04_11:20,6676.39,6676.39,6676.39,6676.39,8811,313,1932,
2006-04-04_11:21,6676.23,6676.23,6676.23,6676.23,10334,347,2139,
2006-04-04_11:22,6676.15,6676.15,6676.15,6676.15,8619,288,1484,
2006-04-04_11:23,6674.89,6674.89,6674.89,6674.89,10704,384,2129,
2006-04-04_11:24,6674.08,6674.08,6674.08,6674.08,6422,234,1376,
2006-04-04_11:25,6674.64,6674.64,6674.64,6674.64,6790,195,1385,
2006-04-04_11:26,6673.44,6673.44,6673.44,6673.44,8794,284,1767,
2006-04-04_11:27,6673.61,6673.61,6673.61,6673.61,8160,252,1281,
2006-04-04_11:28,6671.61,6671.61,6671.61,6671.61,9165,283,1752,
2006-04-04_11:29,6670.14,6670.14,6670.14,6670.14,8901,262,1463,
2006-04-04_11:30,6669.90,6669.90,6669.90,6669.90,5855,182,1136,
2006-04-04_11:31,6669.39,6669.39,6669.39,6669.39,9541,315,1672,
2006-04-04_11:32,6669.03,6669.03,6669.03,6669.03,8730,439,1244,
2006-04-04_11:33,6669.18,6669.18,6669.18,6669.18,8203,242,1471,
2006-04-04_11:34,6667.93,6667.93,6667.93,6667.93,7372,194,1111,
2006-04-04_11:35,6667.01,6667.01,6667.01,6667.01,6078,183,1244,
2006-04-04_11:36,6667.08,6667.08,6667.08,6667.08,6544,183,1324,
2006-04-04_11:37,6666.54,6666.54,6666.54,6666.54,5359,131,1038,
2006-04-04_11:38,6666.12,6666.12,6666.12,6666.12,6606,205,1377,
2006-04-04_11:39,6667.21,6667.21,6667.21,6667.21,5155,141,1062,
2006-04-04_11:40,6668.09,6668.09,6668.09,6668.09,5228,136,970,
2006-04-04_11:41,6667.19,6667.19,6667.19,6667.19,5065,146,1172,
2006-04-04_11:42,6665.53,6665.53,6665.53,6665.53,5026,116,940,
2006-04-04_11:43,6668.27,6668.27,6668.27,6668.27,5825,169,1189,
2006-04-04_11:44,6666.97,6666.97,6666.97,6666.97,4314,98,897,
2006-04-04_11:45,6667.18,6667.18,6667.18,6667.18,4530,119,966,
2006-04-04_11:46,6667.50,6667.50,6667.50,6667.50,6920,194,1357,
2006-04-04_11:47,6666.66,6666.66,6666.66,6666.66,4323,115,916,
2006-04-04_11:48,6667.35,6667.35,6667.35,6667.35,6143,173,1358,
2006-04-04_11:49,6667.48,6667.48,6667.48,6667.48,5871,179,1020,
2006-04-04_11:50,6667.51,6667.51,6667.51,6667.51,6610,229,1321,
2006-04-04_11:51,6667.54,6667.54,6667.54,6667.54,5414,183,1056,
2006-04-04_11:52,6668.47,6668.47,6668.47,6668.47,5581,146,1080,
2006-04-04_11:53,6669.32,6669.32,6669.32,6669.32,6732,198,1386,
2006-04-04_11:54,6669.58,6669.58,6669.58,6669.58,5392,176,1142,
2006-04-04_11:55,6669.41,6669.41,6669.41,6669.41,6205,274,1263,
2006-04-04_11:56,6670.73,6670.73,6670.73,6670.73,6693,245,1537,
2006-04-04_11:57,6671.58,6671.58,6671.58,6671.58,5166,179,1193,
2006-04-04_11:58,6673.98,6673.98,6673.98,6673.98,6644,228,1380,
2006-04-04_11:59,6673.60,6673.60,6673.60,6673.60,5950,179,1298,
2006-04-04_12:00,6673.24,6673.24,6673.24,6673.24,5924,170,1212,
2006-04-04_12:01,6673.59,6673.59,6673.59,6673.59,7320,229,1377,
2006-04-04_12:02,6672.70,6672.70,6672.70,6672.70,7012,187,1176,
2006-04-04_12:03,6673.56,6673.56,6673.56,6673.56,7497,228,1528,
2006-04-04_12:04,6672.30,6672.30,6672.30,6672.30,5448,164,1150,
2006-04-04_12:05,6672.64,6672.64,6672.64,6672.64,5435,180,1085,
2006-04-04_12:06,6672.05,6672.05,6672.05,6672.05,5944,184,1265,
2006-04-04_12:07,6672.23,6672.23,6672.23,6672.23,5092,141,880,
2006-04-04_12:08,6673.15,6673.15,6673.15,6673.15,5174,167,1216,
2006-04-04_12:09,6672.87,6672.87,6672.87,6672.87,5313,224,1265,
2006-04-04_12:10,6674.46,6674.46,6674.46,6674.46,4893,162,1072,
2006-04-04_12:11,6673.21,6673.21,6673.21,6673.21,7132,202,1413,
2006-04-04_12:12,6673.56,6673.56,6673.56,6673.56,5539,213,1128,
2006-04-04_12:13,6673.91,6673.91,6673.91,6673.91,8781,369,1605,
2006-04-04_12:14,6671.89,6671.89,6671.89,6671.89,6173,310,1209,
2006-04-04_12:15,6672.07,6672.07,6672.07,6672.07,6712,219,1273,
2006-04-04_12:16,6671.73,6671.73,6671.73,6671.73,8101,269,1520,
2006-04-04_12:17,6671.81,6671.81,6671.81,6671.81,4852,145,999,
2006-04-04_12:18,6671.89,6671.89,6671.89,6671.89,7359,297,1581,
2006-04-04_12:19,6669.75,6669.75,6669.75,6669.75,5938,215,1172,
2006-04-04_12:20,6670.14,6670.14,6670.14,6670.14,6483,285,1299,
2006-04-04_12:21,6666.01,6666.01,6666.01,6666.01,6878,347,1473,
2006-04-04_12:22,6667.24,6667.24,6667.24,6667.24,7464,424,1493,
2006-04-04_12:23,6666.29,6666.29,6666.29,6666.29,9664,444,2190,
2006-04-04_12:24,6665.70,6665.70,6665.70,6665.70,6897,269,1592,
2006-04-04_12:25,6663.36,6663.36,6663.36,6663.36,7101,257,1346,
2006-04-04_12:26,6663.04,6663.04,6663.04,6663.04,9042,357,1847,
2006-04-04_12:27,6664.36,6664.36,6664.36,6664.36,6719,238,1438,
2006-04-04_12:28,6662.92,6662.92,6662.92,6662.92,8034,258,1860,
2006-04-04_12:29,6662.42,6662.42,6662.42,6662.42,9094,239,1675,
2006-04-04_12:30,6663.43,6663.43,6663.43,6663.43,8557,258,1682,
2006-04-04_12:31,6661.77,6661.77,6661.77,6661.77,9647,335,1810,
2006-04-04_12:32,6662.05,6662.05,6662.05,6662.05,6164,253,1233,
2006-04-04_12:33,6662.00,6662.00,6662.00,6662.00,9100,389,1813,
2006-04-04_12:34,6664.11,6664.11,6664.11,6664.11,6535,256,1209,
2006-04-04_12:35,6662.77,6662.77,6662.77,6662.77,5183,170,1167,
2006-04-04_12:36,6665.02,6665.02,6665.02,6665.02,9097,311,1614,
2006-04-04_12:37,6665.17,6665.17,6665.17,6665.17,6118,199,1048,
2006-04-04_12:38,6665.95,6665.95,6665.95,6665.95,8252,303,1722,
2006-04-04_12:39,6664.00,6664.00,6664.00,6664.00,5830,187,1320,
2006-04-04_12:40,6666.28,6666.28,6666.28,6666.28,8952,303,1720,
2006-04-04_12:41,6664.94,6664.94,6664.94,6664.94,7815,243,1663,
2006-04-04_12:42,6664.79,6664.79,6664.79,6664.79,8050,229,1592,
2006-04-04_12:43,6664.21,6664.21,6664.21,6664.21,9616,305,1955,
2006-04-04_12:44,6664.23,6664.23,6664.23,6664.23,6780,200,1441,
2006-04-04_12:45,6664.69,6664.69,6664.69,6664.69,6902,197,1433,
2006-04-04_12:46,6665.82,6665.82,6665.82,6665.82,8472,281,1565,
2006-04-04_12:47,6664.82,6664.82,6664.82,6664.82,6108,193,1246,
2006-04-04_12:48,6665.31,6665.31,6665.31,6665.31,7834,223,1746,
2006-04-04_12:49,6665.84,6665.84,6665.84,6665.84,6372,187,1415,
2006-04-04_12:50,6667.33,6667.33,6667.33,6667.33,8308,241,1638,
2006-04-04_12:51,6669.88,6669.88,6669.88,6669.88,8994,284,1899,
2006-04-04_12:52,6671.41,6671.41,6671.41,6671.41,9118,248,1714,
2006-04-04_12:53,6670.66,6670.66,6670.66,6670.66,10138,279,2001,
2006-04-04_12:54,6672.77,6672.77,6672.77,6672.77,7150,242,1517,
2006-04-04_12:55,6671.78,6671.78,6671.78,6671.78,7964,276,1605,
2006-04-04_12:56,6673.60,6673.60,6673.60,6673.60,8915,290,1688,
2006-04-04_12:57,6673.18,6673.18,6673.18,6673.18,5562,192,1252,
2006-04-04_12:58,6673.59,6673.59,6673.59,6673.59,9070,300,1807,
2006-04-04_12:59,6675.30,6675.30,6675.30,6675.30,7466,253,1443,
2006-04-04_13:00,6674.20,6674.20,6674.20,6674.20,7018,231,1480,
2006-04-04_13:01,6672.39,6672.39,6672.39,6672.39,7493,244,1647,
2006-04-04_13:02,6672.16,6672.16,6672.16,6672.16,6955,211,1467,
2006-04-04_13:03,6670.39,6670.39,6670.39,6670.39,9801,339,2004,
2006-04-04_13:04,6668.79,6668.79,6668.79,6668.79,7400,211,1589,
2006-04-04_13:05,6669.54,6669.54,6669.54,6669.54,9307,336,2064,
2006-04-04_13:06,6665.60,6665.60,6665.60,6665.60,13809,459,2882,
2006-04-04_13:07,6664.18,6664.18,6664.18,6664.18,11049,362,2213,
2006-04-04_13:08,6661.08,6661.08,6661.08,6661.08,19778,725,3730,
2006-04-04_13:09,6659.02,6659.02,6659.02,6659.02,16574,602,3508,
2006-04-04_13:10,6656.78,6656.78,6656.78,6656.78,15872,626,3572,
2006-04-04_13:11,6654.70,6654.70,6654.70,6654.70,20429,736,4503,
2006-04-04_13:12,6653.62,6653.62,6653.62,6653.62,17290,588,3635,
2006-04-04_13:13,6651.96,6651.96,6651.96,6651.96,23375,773,5156,
2006-04-04_13:14,6653.62,6653.62,6653.62,6653.62,18786,594,4047,
2006-04-04_13:15,6652.17,6652.17,6652.17,6652.17,17088,498,3300,
2006-04-04_13:16,6652.45,6652.45,6652.45,6652.45,16773,532,3486,
2006-04-04_13:17,6654.10,6654.10,6654.10,6654.10,10248,290,2282,
2006-04-04_13:18,6657.34,6657.34,6657.34,6657.34,14404,463,2971,
2006-04-04_13:19,6658.86,6658.86,6658.86,6658.86,10830,351,2275,
2006-04-04_13:20,6658.08,6658.08,6658.08,6658.08,10338,348,2343,
2006-04-04_13:21,6660.93,6660.93,6660.93,6660.93,13765,420,2738,
2006-04-04_13:22,6662.88,6662.88,6662.88,6662.88,11376,375,2366,
2006-04-04_13:23,6660.75,6660.75,6660.75,6660.75,13782,458,3177,
2006-04-04_13:24,6660.96,6660.96,6660.96,6660.96,12659,433,2990,
2006-04-04_13:25,6663.52,6663.52,6663.52,6663.52,13710,479,3107,
2006-04-04_13:26,6663.52,6663.52,6663.52,6663.52,0,0,0,
2006-04-04_13:27,6663.52,6663.52,6663.52,6663.52,0,0,0,
2006-04-04_13:28,6663.52,6663.52,6663.52,6663.52,0,0,0,
2006-04-04_13:29,6663.52,6663.52,6663.52,6663.52,0,0,0,
2006-04-04_13:30,6665.60,6665.60,6665.60,6665.60,144952,5055,24651,
2006-04-06_09:01,6724.97,6724.97,6724.97,6724.97,108763,4041,22008,
2006-04-06_09:02,6733.47,6733.47,6733.47,6733.47,32759,1265,6293,
2006-04-06_09:03,6741.64,6741.64,6741.64,6741.64,41624,1601,7944,
2006-04-06_09:04,6740.71,6740.71,6740.71,6740.71,31089,1279,6645,
2006-04-06_09:05,6738.56,6738.56,6738.56,6738.56,25926,1051,5196,
2006-04-06_09:06,6731.88,6731.88,6731.88,6731.88,30081,1104,6130,
2006-04-06_09:07,6726.09,6726.09,6726.09,6726.09,23640,798,4426,
2006-04-06_09:08,6723.15,6723.15,6723.15,6723.15,23562,863,4890,
2006-04-06_09:09,6723.82,6723.82,6723.82,6723.82,25356,963,4749,
2006-04-06_09:10,6725.14,6725.14,6725.14,6725.14,22070,811,4097,
2006-04-06_09:11,6731.24,6731.24,6731.24,6731.24,33237,1252,6155,
2006-04-06_09:12,6733.76,6733.76,6733.76,6733.76,17566,620,3800,
2006-04-06_09:13,6731.78,6731.78,6731.78,6731.78,24634,874,5018,
2006-04-06_09:14,6733.03,6733.03,6733.03,6733.03,19352,757,4369,
2006-04-06_09:15,6732.73,6732.73,6732.73,6732.73,18766,664,3673,
2006-04-06_09:16,6732.78,6732.78,6732.78,6732.78,23660,878,4886,
2006-04-06_09:17,6730.33,6730.33,6730.33,6730.33,18041,617,3582,
2006-04-06_09:18,6728.83,6728.83,6728.83,6728.83,19611,672,3999,
2006-04-06_09:19,6727.48,6727.48,6727.48,6727.48,18175,644,3787,
2006-04-06_09:20,6725.86,6725.86,6725.86,6725.86,15516,474,3274,
2006-04-06_09:21,6723.29,6723.29,6723.29,6723.29,22297,869,4797,
2006-04-06_09:22,6720.59,6720.59,6720.59,6720.59,14816,523,3276,
2006-04-06_09:23,6718.95,6718.95,6718.95,6718.95,20715,716,4260,
2006-04-06_09:24,6717.81,6717.81,6717.81,6717.81,16616,660,3634,
2006-04-06_09:25,6716.84,6716.84,6716.84,6716.84,16383,580,3540,
2006-04-06_09:26,6711.62,6711.62,6711.62,6711.62,20303,704,4540,
2006-04-06_09:27,6710.68,6710.68,6710.68,6710.68,14950,527,3341,
2006-04-06_09:28,6715.53,6715.53,6715.53,6715.53,24233,841,4841,
2006-04-06_09:29,6720.13,6720.13,6720.13,6720.13,23712,812,4413,
2006-04-06_09:30,6719.41,6719.41,6719.41,6719.41,15481,483,3188,
2006-04-06_09:31,6718.45,6718.45,6718.45,6718.45,18028,645,3802,
2006-04-06_09:32,6717.82,6717.82,6717.82,6717.82,13473,422,2635,
2006-04-06_09:33,6718.75,6718.75,6718.75,6718.75,16674,559,3383,
2006-04-06_09:34,6718.59,6718.59,6718.59,6718.59,14272,409,2921,
2006-04-06_09:35,6719.26,6719.26,6719.26,6719.26,13614,344,2673,
2006-04-06_09:36,6717.62,6717.62,6717.62,6717.62,16972,504,3607,
2006-04-06_09:37,6716.35,6716.35,6716.35,6716.35,11418,358,2480,
2006-04-06_09:38,6715.95,6715.95,6715.95,6715.95,16507,528,3547,
2006-04-06_09:39,6714.58,6714.58,6714.58,6714.58,16744,567,3215,
2006-04-06_09:40,6715.05,6715.05,6715.05,6715.05,13741,377,2513,
2006-04-06_09:41,6714.17,6714.17,6714.17,6714.17,19175,519,3326,
2006-04-06_09:42,6714.55,6714.55,6714.55,6714.55,11105,333,2382,
2006-04-06_09:43,6712.46,6712.46,6712.46,6712.46,18784,619,3177,
2006-04-06_09:44,6711.63,6711.63,6711.63,6711.63,13010,439,2767,
2006-04-06_09:45,6711.73,6711.73,6711.73,6711.73,10994,420,2569,
2006-04-06_09:46,6713.17,6713.17,6713.17,6713.17,14056,520,3115,
2006-04-06_09:47,6715.50,6715.50,6715.50,6715.50,12212,416,2503,
2006-04-06_09:48,6714.27,6714.27,6714.27,6714.27,12957,398,2745,
2006-04-06_09:49,6717.78,6717.78,6717.78,6717.78,12515,441,2706,
2006-04-06_09:50,6720.70,6720.70,6720.70,6720.70,13609,442,2586,
2006-04-06_09:51,6722.29,6722.29,6722.29,6722.29,16164,549,3368,
2006-04-06_09:52,6724.04,6724.04,6724.04,6724.04,11634,365,2490,
2006-04-06_09:53,6725.38,6725.38,6725.38,6725.38,13963,551,2997,
2006-04-06_09:54,6725.19,6725.19,6725.19,6725.19,11873,391,2431,
2006-04-06_09:55,6725.06,6725.06,6725.06,6725.06,11820,361,2210,
2006-04-06_09:56,6725.25,6725.25,6725.25,6725.25,12957,424,2844,
2006-04-06_09:57,6725.82,6725.82,6725.82,6725.82,10923,309,2130,
2006-04-06_09:58,6723.22,6723.22,6723.22,6723.22,12445,392,2836,
2006-04-06_09:59,6723.66,6723.66,6723.66,6723.66,11400,352,2431,
2006-04-06_10:00,6724.41,6724.41,6724.41,6724.41,8790,269,2156,
2006-04-06_10:01,6724.48,6724.48,6724.48,6724.48,13563,521,3193,
2006-04-06_10:02,6723.61,6723.61,6723.61,6723.61,11320,312,2274,
2006-04-06_10:03,6725.01,6725.01,6725.01,6725.01,13688,449,3016,
2006-04-06_10:04,6725.30,6725.30,6725.30,6725.30,13299,429,2640,
2006-04-06_10:05,6725.68,6725.68,6725.68,6725.68,12664,378,2462,
2006-04-06_10:06,6726.51,6726.51,6726.51,6726.51,16979,581,3503,
2006-04-06_10:07,6728.21,6728.21,6728.21,6728.21,10868,378,2226,
2006-04-06_10:08,6730.85,6730.85,6730.85,6730.85,15089,593,3299,
2006-04-06_10:09,6730.06,6730.06,6730.06,6730.06,14522,562,2896,
2006-04-06_10:10,6729.06,6729.06,6729.06,6729.06,11502,404,2368,
2006-04-06_10:11,6728.68,6728.68,6728.68,6728.68,15539,547,3162,
2006-04-06_10:12,6728.15,6728.15,6728.15,6728.15,10837,355,2102,
2006-04-06_10:13,6727.15,6727.15,6727.15,6727.15,11695,392,2460,
2006-04-06_10:14,6727.22,6727.22,6727.22,6727.22,14872,494,2620,
2006-04-06_10:15,6725.52,6725.52,6725.52,6725.52,10923,308,2158,
2006-04-06_10:16,6724.74,6724.74,6724.74,6724.74,11922,419,2707,
2006-04-06_10:17,6721.96,6721.96,6721.96,6721.96,11778,304,2136,
2006-04-06_10:18,6723.36,6723.36,6723.36,6723.36,12759,410,2537,
2006-04-06_10:19,6722.17,6722.17,6722.17,6722.17,9577,284,1860,
2006-04-06_10:20,6721.99,6721.99,6721.99,6721.99,10074,276,1763,
2006-04-06_10:21,6720.27,6720.27,6720.27,6720.27,12136,345,2112,
2006-04-06_10:22,6719.09,6719.09,6719.09,6719.09,7812,246,1574,
2006-04-06_10:23,6719.49,6719.49,6719.49,6719.49,10764,285,2005,
2006-04-06_10:24,6719.69,6719.69,6719.69,6719.69,8677,309,1634,
2006-04-06_10:25,6720.94,6720.94,6720.94,6720.94,7871,250,1620,
2006-04-06_10:26,6722.93,6722.93,6722.93,6722.93,11515,342,2061,
2006-04-06_10:27,6724.77,6724.77,6724.77,6724.77,9884,253,1667,
2006-04-06_10:28,6723.34,6723.34,6723.34,6723.34,11219,386,2279,
2006-04-06_10:29,6722.24,6722.24,6722.24,6722.24,12411,455,2193,
2006-04-06_10:30,6723.34,6723.34,6723.34,6723.34,11168,350,1949,
2006-04-06_10:31,6723.58,6723.58,6723.58,6723.58,11130,387,2288,
2006-04-06_10:32,6723.63,6723.63,6723.63,6723.63,6624,232,1545,
2006-04-06_10:33,6722.94,6722.94,6722.94,6722.94,9422,291,1943,
2006-04-06_10:34,6721.36,6721.36,6721.36,6721.36,7268,202,1513,
2006-04-06_10:35,6722.74,6722.74,6722.74,6722.74,7277,224,1587,
2006-04-06_10:36,6723.40,6723.40,6723.40,6723.40,8556,258,1822,
2006-04-06_10:37,6723.71,6723.71,6723.71,6723.71,7677,196,1423,
2006-04-06_10:38,6725.10,6725.10,6725.10,6725.10,10546,360,2078,
2006-04-06_10:39,6723.69,6723.69,6723.69,6723.69,8683,269,1828,
2006-04-06_10:40,6725.69,6725.69,6725.69,6725.69,6418,215,1559,
2006-04-06_10:41,6723.99,6723.99,6723.99,6723.99,11458,400,2443,
2006-04-06_10:42,6721.93,6721.93,6721.93,6721.93,9552,269,1788,
2006-04-06_10:43,6724.29,6724.29,6724.29,6724.29,10125,323,2256,
2006-04-06_10:44,6725.02,6725.02,6725.02,6725.02,8320,250,1837,
2006-04-06_10:45,6724.62,6724.62,6724.62,6724.62,9810,282,1789,
2006-04-06_10:46,6724.31,6724.31,6724.31,6724.31,12093,346,2152,
2006-04-06_10:47,6726.14,6726.14,6726.14,6726.14,8744,246,1716,
2006-04-06_10:48,6725.47,6725.47,6725.47,6725.47,9020,316,1919,
2006-04-06_10:49,6725.95,6725.95,6725.95,6725.95,8112,261,1604,
2006-04-06_10:50,6726.15,6726.15,6726.15,6726.15,7371,285,1571,
2006-04-06_10:51,6728.12,6728.12,6728.12,6728.12,10851,412,2236,
2006-04-06_10:52,6727.73,6727.73,6727.73,6727.73,11294,506,2590,
2006-04-06_10:53,6729.70,6729.70,6729.70,6729.70,10469,407,2278,
2006-04-06_10:54,6728.91,6728.91,6728.91,6728.91,9870,320,1810,
2006-04-06_10:55,6730.89,6730.89,6730.89,6730.89,9136,383,2042,
2006-04-06_10:56,6733.06,6733.06,6733.06,6733.06,13362,600,2892,
2006-04-06_10:57,6732.92,6732.92,6732.92,6732.92,9825,400,2082,
2006-04-06_10:58,6733.62,6733.62,6733.62,6733.62,12379,420,2632,
2006-04-06_10:59,6733.06,6733.06,6733.06,6733.06,10753,451,2307,
2006-04-06_11:00,6734.15,6734.15,6734.15,6734.15,10570,427,2249,
2006-04-06_11:01,6734.70,6734.70,6734.70,6734.70,11907,439,2767,
2006-04-06_11:02,6734.94,6734.94,6734.94,6734.94,10014,319,2081,
2006-04-06_11:03,6735.04,6735.04,6735.04,6735.04,14184,430,2680,
2006-04-06_11:04,6733.43,6733.43,6733.43,6733.43,9231,307,1967,
2006-04-06_11:05,6731.21,6731.21,6731.21,6731.21,9522,345,2119,
2006-04-06_11:06,6730.84,6730.84,6730.84,6730.84,12340,435,2431,
2006-04-06_11:07,6730.02,6730.02,6730.02,6730.02,7987,229,1615,
2006-04-06_11:08,6729.01,6729.01,6729.01,6729.01,10608,339,2037,
2006-04-06_11:09,6730.40,6730.40,6730.40,6730.40,11339,357,1850,
2006-04-06_11:10,6729.61,6729.61,6729.61,6729.61,8688,279,1753,
2006-04-06_11:11,6728.52,6728.52,6728.52,6728.52,12221,351,2328,
2006-04-06_11:12,6729.37,6729.37,6729.37,6729.37,7674,210,1452,
2006-04-06_11:13,6729.13,6729.13,6729.13,6729.13,11767,331,1896,
2006-04-06_11:14,6728.07,6728.07,6728.07,6728.07,8613,240,1645,
2006-04-06_11:15,6728.19,6728.19,6728.19,6728.19,10689,290,1738,
2006-04-06_11:16,6726.77,6726.77,6726.77,6726.77,13112,349,2079,
2006-04-06_11:17,6727.00,6727.00,6727.00,6727.00,9535,222,1701,
2006-04-06_11:18,6727.44,6727.44,6727.44,6727.44,12165,327,2253,
2006-04-06_11:19,6728.71,6728.71,6728.71,6728.71,9478,243,1664,
2006-04-06_11:20,6726.42,6726.42,6726.42,6726.42,7746,235,1483,
2006-04-06_11:21,6727.23,6727.23,6727.23,6727.23,9591,270,1843,
2006-04-06_11:22,6725.19,6725.19,6725.19,6725.19,6711,181,1286,
2006-04-06_11:23,6727.94,6727.94,6727.94,6727.94,10325,334,1870,
2006-04-06_11:24,6727.58,6727.58,6727.58,6727.58,6880,166,1542,
2006-04-06_11:25,6728.74,6728.74,6728.74,6728.74,7311,256,1634,
2006-04-06_11:26,6726.61,6726.61,6726.61,6726.61,8600,247,1534,
2006-04-06_11:27,6726.29,6726.29,6726.29,6726.29,6555,180,1224,
2006-04-06_11:28,6726.98,6726.98,6726.98,6726.98,8874,276,1803,
2006-04-06_11:29,6727.28,6727.28,6727.28,6727.28,5731,185,1259,
2006-04-06_11:30,6726.90,6726.90,6726.90,6726.90,7182,212,1542,
2006-04-06_11:31,6725.31,6725.31,6725.31,6725.31,10512,306,1751,
2006-04-06_11:32,6724.13,6724.13,6724.13,6724.13,9945,297,1459,
2006-04-06_11:33,6722.74,6722.74,6722.74,6722.74,9522,317,1896,
2006-04-06_11:34,6722.87,6722.87,6722.87,6722.87,7071,235,1440,
2006-04-06_11:35,6722.96,6722.96,6722.96,6722.96,9317,250,1631,
2006-04-06_11:36,6725.12,6725.12,6725.12,6725.12,9765,352,2043,
2006-04-06_11:37,6725.05,6725.05,6725.05,6725.05,7956,222,1474,
2006-04-06_11:38,6725.66,6725.66,6725.66,6725.66,9889,268,2014,
2006-04-06_11:39,6724.09,6724.09,6724.09,6724.09,6656,206,1409,
2006-04-06_11:40,6724.27,6724.27,6724.27,6724.27,7805,266,1470,
2006-04-06_11:41,6728.64,6728.64,6728.64,6728.64,13189,375,2198,
2006-04-06_11:42,6729.39,6729.39,6729.39,6729.39,7139,238,1370,
2006-04-06_11:43,6731.60,6731.60,6731.60,6731.60,9840,438,2274,
2006-04-06_11:44,6729.80,6729.80,6729.80,6729.80,6925,255,1619,
2006-04-06_11:45,6731.82,6731.82,6731.82,6731.82,7338,322,1678,
2006-04-06_11:46,6732.36,6732.36,6732.36,6732.36,9598,448,1999,
2006-04-06_11:47,6730.35,6730.35,6730.35,6730.35,9913,332,1670,
2006-04-06_11:48,6731.72,6731.72,6731.72,6731.72,9030,307,2001,
2006-04-06_11:49,6729.87,6729.87,6729.87,6729.87,6391,211,1408,
2006-04-06_11:50,6731.26,6731.26,6731.26,6731.26,7054,289,1442,
2006-04-06_11:51,6732.16,6732.16,6732.16,6732.16,10184,377,2071,
2006-04-06_11:52,6730.68,6730.68,6730.68,6730.68,6371,233,1395,
2006-04-06_11:53,6730.13,6730.13,6730.13,6730.13,8699,271,1974,
2006-04-06_11:54,6733.07,6733.07,6733.07,6733.07,9568,334,1854,
2006-04-06_11:55,6736.54,6736.54,6736.54,6736.54,12905,435,2109,
2006-04-06_11:56,6735.75,6735.75,6735.75,6735.75,9862,350,2007,
2006-04-06_11:57,6736.37,6736.37,6736.37,6736.37,6666,244,1329,
2006-04-06_11:58,6733.77,6733.77,6733.77,6733.77,9602,373,1923,
2006-04-06_11:59,6735.05,6735.05,6735.05,6735.05,7845,269,1667,
2006-04-06_12:00,6734.86,6734.86,6734.86,6734.86,8532,340,2061,
2006-04-06_12:01,6734.91,6734.91,6734.91,6734.91,14131,481,2176,
2006-04-06_12:02,6735.69,6735.69,6735.69,6735.69,5771,190,1272,
2006-04-06_12:03,6734.24,6734.24,6734.24,6734.24,9929,401,1872,
2006-04-06_12:04,6732.98,6732.98,6732.98,6732.98,7437,251,1461,
2006-04-06_12:05,6732.61,6732.61,6732.61,6732.61,7259,241,1267,
2006-04-06_12:06,6732.12,6732.12,6732.12,6732.12,9814,310,1839,
2006-04-06_12:07,6730.02,6730.02,6730.02,6730.02,5130,138,1041,
2006-04-06_12:08,6730.65,6730.65,6730.65,6730.65,8645,267,1780,
2006-04-06_12:09,6731.71,6731.71,6731.71,6731.71,9763,359,1424,
2006-04-06_12:10,6731.24,6731.24,6731.24,6731.24,6089,172,1311,
2006-04-06_12:11,6731.88,6731.88,6731.88,6731.88,8585,267,1912,
2006-04-06_12:12,6735.81,6735.81,6735.81,6735.81,8381,258,1463,
2006-04-06_12:13,6735.84,6735.84,6735.84,6735.84,10784,341,2146,
2006-04-06_12:14,6735.39,6735.39,6735.39,6735.39,7406,221,1531,
2006-04-06_12:15,6733.00,6733.00,6733.00,6733.00,8542,259,1668,
2006-04-06_12:16,6732.29,6732.29,6732.29,6732.29,10321,353,1779,
2006-04-06_12:17,6732.77,6732.77,6732.77,6732.77,7252,206,1273,
2006-04-06_12:18,6733.00,6733.00,6733.00,6733.00,10995,305,1905,
2006-04-06_12:19,6731.51,6731.51,6731.51,6731.51,7393,252,1340,
2006-04-06_12:20,6732.56,6732.56,6732.56,6732.56,6931,216,1521,
2006-04-06_12:21,6730.04,6730.04,6730.04,6730.04,8909,264,1913,
2006-04-06_12:22,6731.44,6731.44,6731.44,6731.44,7032,180,1498,
2006-04-06_12:23,6731.50,6731.50,6731.50,6731.50,9804,299,1946,
2006-04-06_12:24,6729.15,6729.15,6729.15,6729.15,8040,205,1505,
2006-04-06_12:25,6731.27,6731.27,6731.27,6731.27,8383,202,1595,
2006-04-06_12:26,6729.03,6729.03,6729.03,6729.03,9117,261,2104,
2006-04-06_12:27,6728.70,6728.70,6728.70,6728.70,9295,244,1743,
2006-04-06_12:28,6729.64,6729.64,6729.64,6729.64,9590,320,2147,
2006-04-06_12:29,6727.13,6727.13,6727.13,6727.13,10211,316,1862,
2006-04-06_12:30,6725.97,6725.97,6725.97,6725.97,8772,284,1787,
2006-04-06_12:31,6728.07,6728.07,6728.07,6728.07,9498,276,1931,
2006-04-06_12:32,6726.47,6726.47,6726.47,6726.47,7754,211,1547,
2006-04-06_12:33,6727.23,6727.23,6727.23,6727.23,9674,330,2116,
2006-04-06_12:34,6727.96,6727.96,6727.96,6727.96,8271,238,1577,
2006-04-06_12:35,6727.79,6727.79,6727.79,6727.79,7442,206,1491,
2006-04-06_12:36,6727.64,6727.64,6727.64,6727.64,9702,310,1775,
2006-04-06_12:37,6727.33,6727.33,6727.33,6727.33,6924,184,1358,
2006-04-06_12:38,6728.11,6728.11,6728.11,6728.11,9064,243,1812,
2006-04-06_12:39,6726.92,6726.92,6726.92,6726.92,11028,285,1787,
2006-04-06_12:40,6727.34,6727.34,6727.34,6727.34,8212,221,1569,
2006-04-06_12:41,6727.80,6727.80,6727.80,6727.80,9086,228,1683,
2006-04-06_12:42,6730.40,6730.40,6730.40,6730.40,7778,208,1403,
2006-04-06_12:43,6729.99,6729.99,6729.99,6729.99,11835,469,2063,
2006-04-06_12:44,6730.01,6730.01,6730.01,6730.01,7889,214,1398,
2006-04-06_12:45,6728.22,6728.22,6728.22,6728.22,8670,225,1424,
2006-04-06_12:46,6726.87,6726.87,6726.87,6726.87,8541,237,1845,
2006-04-06_12:47,6727.56,6727.56,6727.56,6727.56,9110,259,1546,
2006-04-06_12:48,6730.55,6730.55,6730.55,6730.55,11881,319,2236,
2006-04-06_12:49,6734.73,6734.73,6734.73,6734.73,10302,362,2094,
2006-04-06_12:50,6736.05,6736.05,6736.05,6736.05,11193,331,2140,
2006-04-06_12:51,6736.20,6736.20,6736.20,6736.20,15157,445,2878,
2006-04-06_12:52,6736.33,6736.33,6736.33,6736.33,11078,348,2237,
2006-04-06_12:53,6737.12,6737.12,6737.12,6737.12,12358,483,2567,
2006-04-06_12:54,6740.37,6740.37,6740.37,6740.37,12333,400,2305,
2006-04-06_12:55,6743.77,6743.77,6743.77,6743.77,16605,484,2881,
2006-04-06_12:56,6744.59,6744.59,6744.59,6744.59,13755,392,2629,
2006-04-06_12:57,6744.35,6744.35,6744.35,6744.35,11426,370,2110,
2006-04-06_12:58,6744.22,6744.22,6744.22,6744.22,11329,559,2593,
2006-04-06_12:59,6745.29,6745.29,6745.29,6745.29,10892,419,2140,
2006-04-06_13:00,6745.83,6745.83,6745.83,6745.83,10691,348,2085,
2006-04-06_13:01,6743.92,6743.92,6743.92,6743.92,10120,355,2229,
2006-04-06_13:02,6743.06,6743.06,6743.06,6743.06,10073,309,1818,
2006-04-06_13:03,6743.48,6743.48,6743.48,6743.48,12320,383,2522,
2006-04-06_13:04,6743.16,6743.16,6743.16,6743.16,11077,357,1917,
2006-04-06_13:05,6743.00,6743.00,6743.00,6743.00,9691,291,2094,
2006-04-06_13:06,6741.57,6741.57,6741.57,6741.57,10343,322,2298,
2006-04-06_13:07,6740.06,6740.06,6740.06,6740.06,9082,265,1873,
2006-04-06_13:08,6739.02,6739.02,6739.02,6739.02,15367,495,3310,
2006-04-06_13:09,6734.84,6734.84,6734.84,6734.84,12812,426,2838,
2006-04-06_13:10,6732.77,6732.77,6732.77,6732.77,13560,404,2846,
2006-04-06_13:11,6730.95,6730.95,6730.95,6730.95,14927,552,3199,
2006-04-06_13:12,6730.24,6730.24,6730.24,6730.24,12647,440,2775,
2006-04-06_13:13,6728.82,6728.82,6728.82,6728.82,16175,484,3554,
2006-04-06_13:14,6730.26,6730.26,6730.26,6730.26,12671,389,2615,
2006-04-06_13:15,6731.10,6731.10,6731.10,6731.10,13876,604,2743,
2006-04-06_13:16,6733.94,6733.94,6733.94,6733.94,12911,501,2837,
2006-04-06_13:17,6738.81,6738.81,6738.81,6738.81,9906,321,2228,
2006-04-06_13:18,6739.00,6739.00,6739.00,6739.00,17115,498,3196,
2006-04-06_13:19,6739.21,6739.21,6739.21,6739.21,11461,355,2379,
2006-04-06_13:20,6739.33,6739.33,6739.33,6739.33,11550,474,2511,
2006-04-06_13:21,6740.15,6740.15,6740.15,6740.15,14193,543,3138,
2006-04-06_13:22,6740.39,6740.39,6740.39,6740.39,14119,491,2948,
2006-04-06_13:23,6742.07,6742.07,6742.07,6742.07,19931,709,4182,
2006-04-06_13:24,6742.85,6742.85,6742.85,6742.85,12957,483,3230,
2006-04-06_13:25,6745.84,6745.84,6745.84,6745.84,15759,558,3689,
2006-04-06_13:26,6745.84,6745.84,6745.84,6745.84,0,0,0,
2006-04-06_13:27,6745.84,6745.84,6745.84,6745.84,0,0,0,
2006-04-06_13:28,6745.84,6745.84,6745.84,6745.84,0,0,0,
2006-04-06_13:29,6745.84,6745.84,6745.84,6745.84,0,0,0,
2006-04-06_13:30,6760.82,6760.82,6760.82,6760.82,177120,5874,28852,
2006-04-07_09:01,6758.82,6758.82,6758.82,6758.82,103571,5355,22888,
2006-04-07_09:02,6756.04,6756.04,6756.04,6756.04,24095,1324,5432,
2006-04-07_09:03,6746.40,6746.40,6746.40,6746.40,27487,1213,6248,
2006-04-07_09:04,6742.20,6742.20,6742.20,6742.20,28589,1393,6556,
2006-04-07_09:05,6741.06,6741.06,6741.06,6741.06,23154,1161,4882,
2006-04-07_09:06,6742.25,6742.25,6742.25,6742.25,30346,1212,6248,
2006-04-07_09:07,6742.09,6742.09,6742.09,6742.09,21863,1159,4715,
2006-04-07_09:08,6741.96,6741.96,6741.96,6741.96,26910,961,5367,
2006-04-07_09:09,6743.70,6743.70,6743.70,6743.70,23334,961,5014,
2006-04-07_09:10,6743.70,6743.70,6743.70,6743.70,18760,704,4336,
2006-04-07_09:11,6740.49,6740.49,6740.49,6740.49,23819,815,5319,
2006-04-07_09:12,6739.02,6739.02,6739.02,6739.02,18547,694,4147,
2006-04-07_09:13,6739.33,6739.33,6739.33,6739.33,22169,724,4721,
2006-04-07_09:14,6737.47,6737.47,6737.47,6737.47,17749,638,4086,
2006-04-07_09:15,6735.13,6735.13,6735.13,6735.13,13616,471,3095,
2006-04-07_09:16,6733.33,6733.33,6733.33,6733.33,22492,889,4757,
2006-04-07_09:17,6736.07,6736.07,6736.07,6736.07,19433,906,3904,
2006-04-07_09:18,6739.02,6739.02,6739.02,6739.02,23726,839,4846,
2006-04-07_09:19,6739.92,6739.92,6739.92,6739.92,17057,715,3947,
2006-04-07_09:20,6739.14,6739.14,6739.14,6739.14,16943,637,3496,
2006-04-07_09:21,6737.98,6737.98,6737.98,6737.98,22352,724,4536,
2006-04-07_09:22,6738.56,6738.56,6738.56,6738.56,13342,524,3117,
2006-04-07_09:23,6738.41,6738.41,6738.41,6738.41,18559,702,4069,
2006-04-07_09:24,6737.75,6737.75,6737.75,6737.75,14840,518,3465,
2006-04-07_09:25,6738.35,6738.35,6738.35,6738.35,14554,501,3146,
2006-04-07_09:26,6738.93,6738.93,6738.93,6738.93,18235,574,3946,
2006-04-07_09:27,6739.11,6739.11,6739.11,6739.11,13192,472,2869,
2006-04-07_09:28,6740.63,6740.63,6740.63,6740.63,19000,667,4081,
2006-04-07_09:29,6742.82,6742.82,6742.82,6742.82,17858,685,4104,
2006-04-07_09:30,6745.11,6745.11,6745.11,6745.11,15782,739,3516,
2006-04-07_09:31,6745.91,6745.91,6745.91,6745.91,18426,779,4400,
2006-04-07_09:32,6746.27,6746.27,6746.27,6746.27,14498,526,3213,
2006-04-07_09:33,6745.88,6745.88,6745.88,6745.88,18134,577,3832,
2006-04-07_09:34,6746.69,6746.69,6746.69,6746.69,14530,487,3381,
2006-04-07_09:35,6745.24,6745.24,6745.24,6745.24,15480,470,3197,
2006-04-07_09:36,6744.51,6744.51,6744.51,6744.51,18635,699,4061,
2006-04-07_09:37,6743.87,6743.87,6743.87,6743.87,13701,478,2900,
2006-04-07_09:38,6742.67,6742.67,6742.67,6742.67,14351,468,3177,
2006-04-07_09:39,6743.07,6743.07,6743.07,6743.07,13507,565,3043,
2006-04-07_09:40,6741.57,6741.57,6741.57,6741.57,11420,442,2329,
2006-04-07_09:41,6741.22,6741.22,6741.22,6741.22,15050,537,3136,
2006-04-07_09:42,6739.36,6739.36,6739.36,6739.36,7847,266,1899,
2006-04-07_09:43,6739.02,6739.02,6739.02,6739.02,10331,363,2344,
2006-04-07_09:44,6738.13,6738.13,6738.13,6738.13,13191,377,2359,
2006-04-07_09:45,6737.30,6737.30,6737.30,6737.30,11371,300,2171,
2006-04-07_09:46,6738.83,6738.83,6738.83,6738.83,13638,455,3083,
2006-04-07_09:47,6739.85,6739.85,6739.85,6739.85,10199,381,2079,
2006-04-07_09:48,6737.56,6737.56,6737.56,6737.56,10830,459,2659,
2006-04-07_09:49,6738.69,6738.69,6738.69,6738.69,8445,312,2112,
2006-04-07_09:50,6738.69,6738.69,6738.69,6738.69,10585,449,2169,
2006-04-07_09:51,6735.09,6735.09,6735.09,6735.09,11477,525,2781,
2006-04-07_09:52,6734.75,6734.75,6734.75,6734.75,8999,346,1993,
2006-04-07_09:53,6735.40,6735.40,6735.40,6735.40,12028,472,2775,
2006-04-07_09:54,6732.58,6732.58,6732.58,6732.58,10941,387,2462,
2006-04-07_09:55,6733.12,6733.12,6733.12,6733.12,9947,381,2153,
2006-04-07_09:56,6729.52,6729.52,6729.52,6729.52,15721,549,3082,
2006-04-07_09:57,6734.00,6734.00,6734.00,6734.00,15500,484,2670,
2006-04-07_09:58,6732.79,6732.79,6732.79,6732.79,14698,439,3029,
2006-04-07_09:59,6732.74,6732.74,6732.74,6732.74,12410,367,2388,
2006-04-07_10:00,6733.79,6733.79,6733.79,6733.79,10323,350,2194,
2006-04-07_10:01,6737.32,6737.32,6737.32,6737.32,13101,449,2827,
2006-04-07_10:02,6735.23,6735.23,6735.23,6735.23,9650,330,1890,
2006-04-07_10:03,6733.68,6733.68,6733.68,6733.68,9552,374,2260,
2006-04-07_10:04,6731.98,6731.98,6731.98,6731.98,10342,365,1907,
2006-04-07_10:05,6731.22,6731.22,6731.22,6731.22,7441,284,1708,
2006-04-07_10:06,6730.80,6730.80,6730.80,6730.80,9746,364,2202,
2006-04-07_10:07,6732.36,6732.36,6732.36,6732.36,9855,359,2052,
2006-04-07_10:08,6731.90,6731.90,6731.90,6731.90,10652,342,2345,
2006-04-07_10:09,6730.77,6730.77,6730.77,6730.77,10425,288,2004,
2006-04-07_10:10,6732.21,6732.21,6732.21,6732.21,9320,279,1814,
2006-04-07_10:11,6731.04,6731.04,6731.04,6731.04,9101,302,2302,
2006-04-07_10:12,6730.42,6730.42,6730.42,6730.42,7385,232,1548,
2006-04-07_10:13,6728.47,6728.47,6728.47,6728.47,11450,387,2224,
2006-04-07_10:14,6729.67,6729.67,6729.67,6729.67,11464,390,2494,
2006-04-07_10:15,6730.71,6730.71,6730.71,6730.71,10181,313,2136,
2006-04-07_10:16,6729.36,6729.36,6729.36,6729.36,10258,338,2412,
2006-04-07_10:17,6729.62,6729.62,6729.62,6729.62,7368,216,1605,
2006-04-07_10:18,6728.96,6728.96,6728.96,6728.96,10886,329,2424,
2006-04-07_10:19,6727.68,6727.68,6727.68,6727.68,8480,240,1726,
2006-04-07_10:20,6725.90,6725.90,6725.90,6725.90,7594,224,1734,
2006-04-07_10:21,6727.14,6727.14,6727.14,6727.14,11683,392,2496,
2006-04-07_10:22,6726.35,6726.35,6726.35,6726.35,9621,404,1669,
2006-04-07_10:23,6724.76,6724.76,6724.76,6724.76,11084,557,2399,
2006-04-07_10:24,6722.39,6722.39,6722.39,6722.39,11505,425,2277,
2006-04-07_10:25,6725.19,6725.19,6725.19,6725.19,11943,409,2225,
2006-04-07_10:26,6724.18,6724.18,6724.18,6724.18,12847,430,2787,
2006-04-07_10:27,6724.80,6724.80,6724.80,6724.80,6699,296,1713,
2006-04-07_10:28,6726.58,6726.58,6726.58,6726.58,10605,376,2281,
2006-04-07_10:29,6729.78,6729.78,6729.78,6729.78,10014,402,2023,
2006-04-07_10:30,6727.09,6727.09,6727.09,6727.09,10643,369,1793,
2006-04-07_10:31,6728.40,6728.40,6728.40,6728.40,9917,364,2244,
2006-04-07_10:32,6727.87,6727.87,6727.87,6727.87,7838,404,1572,
2006-04-07_10:33,6726.88,6726.88,6726.88,6726.88,8634,312,1991,
2006-04-07_10:34,6726.50,6726.50,6726.50,6726.50,6330,230,1415,
2006-04-07_10:35,6728.38,6728.38,6728.38,6728.38,7469,311,1547,
2006-04-07_10:36,6728.80,6728.80,6728.80,6728.80,7098,264,1672,
2006-04-07_10:37,6731.11,6731.11,6731.11,6731.11,7017,256,1343,
2006-04-07_10:38,6733.36,6733.36,6733.36,6733.36,9206,363,1910,
2006-04-07_10:39,6733.13,6733.13,6733.13,6733.13,8652,423,1825,
2006-04-07_10:40,6733.40,6733.40,6733.40,6733.40,9142,304,1764,
2006-04-07_10:41,6736.17,6736.17,6736.17,6736.17,11838,425,2120,
2006-04-07_10:42,6737.23,6737.23,6737.23,6737.23,8596,248,1512,
2006-04-07_10:43,6736.79,6736.79,6736.79,6736.79,11265,313,2042,
2006-04-07_10:44,6738.06,6738.06,6738.06,6738.06,9429,344,1737,
2006-04-07_10:45,6736.75,6736.75,6736.75,6736.75,8847,246,1646,
2006-04-07_10:46,6737.24,6737.24,6737.24,6737.24,9981,294,1873,
2006-04-07_10:47,6738.58,6738.58,6738.58,6738.58,7677,208,1509,
2006-04-07_10:48,6739.17,6739.17,6739.17,6739.17,12069,346,2238,
2006-04-07_10:49,6739.18,6739.18,6739.18,6739.18,9681,319,1701,
2006-04-07_10:50,6742.11,6742.11,6742.11,6742.11,10413,273,2085,
2006-04-07_10:51,6742.28,6742.28,6742.28,6742.28,10370,289,2127,
2006-04-07_10:52,6744.38,6744.38,6744.38,6744.38,7832,219,1747,
2006-04-07_10:53,6743.03,6743.03,6743.03,6743.03,11487,339,2177,
2006-04-07_10:54,6740.94,6740.94,6740.94,6740.94,9102,285,1912,
2006-04-07_10:55,6740.83,6740.83,6740.83,6740.83,9531,240,1767,
2006-04-07_10:56,6740.14,6740.14,6740.14,6740.14,11586,382,2441,
2006-04-07_10:57,6742.64,6742.64,6742.64,6742.64,13079,324,2037,
2006-04-07_10:58,6744.57,6744.57,6744.57,6744.57,14176,368,2768,
2006-04-07_10:59,6746.35,6746.35,6746.35,6746.35,11823,301,2234,
2006-04-07_11:00,6746.80,6746.80,6746.80,6746.80,10760,295,2020,
2006-04-07_11:01,6749.28,6749.28,6749.28,6749.28,10994,304,2133,
2006-04-07_11:02,6749.00,6749.00,6749.00,6749.00,8000,237,1576,
2006-04-07_11:03,6748.32,6748.32,6748.32,6748.32,10623,317,2105,
2006-04-07_11:04,6749.63,6749.63,6749.63,6749.63,9673,318,1839,
2006-04-07_11:05,6751.14,6751.14,6751.14,6751.14,7922,283,1633,
2006-04-07_11:06,6751.20,6751.20,6751.20,6751.20,9961,281,1987,
2006-04-07_11:07,6749.80,6749.80,6749.80,6749.80,8720,264,1700,
2006-04-07_11:08,6750.99,6750.99,6750.99,6750.99,13143,455,2388,
2006-04-07_11:09,6751.16,6751.16,6751.16,6751.16,7604,311,1672,
2006-04-07_11:10,6750.47,6750.47,6750.47,6750.47,8402,274,1805,
2006-04-07_11:11,6750.15,6750.15,6750.15,6750.15,10280,356,1983,
2006-04-07_11:12,6749.89,6749.89,6749.89,6749.89,7244,219,1311,
2006-04-07_11:13,6747.80,6747.80,6747.80,6747.80,8429,270,1797,
2006-04-07_11:14,6747.94,6747.94,6747.94,6747.94,7981,250,1558,
2006-04-07_11:15,6745.82,6745.82,6745.82,6745.82,8933,288,1624,
2006-04-07_11:16,6747.16,6747.16,6747.16,6747.16,11067,418,2256,
2006-04-07_11:17,6747.18,6747.18,6747.18,6747.18,7497,229,1475,
2006-04-07_11:18,6745.89,6745.89,6745.89,6745.89,8537,288,1906,
2006-04-07_11:19,6743.78,6743.78,6743.78,6743.78,6409,253,1493,
2006-04-07_11:20,6745.94,6745.94,6745.94,6745.94,7775,189,1498,
2006-04-07_11:21,6745.10,6745.10,6745.10,6745.10,10345,263,1955,
2006-04-07_11:22,6743.84,6743.84,6743.84,6743.84,6480,155,1308,
2006-04-07_11:23,6744.37,6744.37,6744.37,6744.37,9335,261,1858,
2006-04-07_11:24,6744.86,6744.86,6744.86,6744.86,6041,191,1269,
2006-04-07_11:25,6745.00,6745.00,6745.00,6745.00,5854,162,1278,
2006-04-07_11:26,6745.93,6745.93,6745.93,6745.93,6979,211,1442,
2006-04-07_11:27,6744.47,6744.47,6744.47,6744.47,5661,168,1208,
2006-04-07_11:28,6744.72,6744.72,6744.72,6744.72,8717,314,1567,
2006-04-07_11:29,6744.82,6744.82,6744.82,6744.82,6758,263,1301,
2006-04-07_11:30,6746.07,6746.07,6746.07,6746.07,5529,197,1175,
2006-04-07_11:31,6746.39,6746.39,6746.39,6746.39,9445,378,1760,
2006-04-07_11:32,6748.90,6748.90,6748.90,6748.90,7405,239,1300,
2006-04-07_11:33,6746.83,6746.83,6746.83,6746.83,7627,460,1759,
2006-04-07_11:34,6748.83,6748.83,6748.83,6748.83,7909,834,2073,
2006-04-07_11:35,6749.12,6749.12,6749.12,6749.12,6919,242,1347,
2006-04-07_11:36,6748.80,6748.80,6748.80,6748.80,7880,295,1730,
2006-04-07_11:37,6748.97,6748.97,6748.97,6748.97,6563,231,1312,
2006-04-07_11:38,6750.54,6750.54,6750.54,6750.54,8993,348,1964,
2006-04-07_11:39,6754.22,6754.22,6754.22,6754.22,8564,353,1848,
2006-04-07_11:40,6754.09,6754.09,6754.09,6754.09,9842,361,2007,
2006-04-07_11:41,6754.75,6754.75,6754.75,6754.75,9274,388,1965,
2006-04-07_11:42,6755.24,6755.24,6755.24,6755.24,8732,353,1488,
2006-04-07_11:43,6755.57,6755.57,6755.57,6755.57,13482,728,2538,
2006-04-07_11:44,6755.16,6755.16,6755.16,6755.16,9731,322,1896,
2006-04-07_11:45,6755.02,6755.02,6755.02,6755.02,9355,303,1853,
2006-04-07_11:46,6755.54,6755.54,6755.54,6755.54,10109,306,2061,
2006-04-07_11:47,6754.93,6754.93,6754.93,6754.93,6620,195,1496,
2006-04-07_11:48,6758.00,6758.00,6758.00,6758.00,11149,380,2118,
2006-04-07_11:49,6755.44,6755.44,6755.44,6755.44,8053,272,1568,
2006-04-07_11:50,6756.33,6756.33,6756.33,6756.33,7400,238,1444,
2006-04-07_11:51,6754.34,6754.34,6754.34,6754.34,9290,333,1780,
2006-04-07_11:52,6754.97,6754.97,6754.97,6754.97,7732,221,1439,
2006-04-07_11:53,6756.84,6756.84,6756.84,6756.84,9813,362,2206,
2006-04-07_11:54,6756.47,6756.47,6756.47,6756.47,6717,231,1384,
2006-04-07_11:55,6754.67,6754.67,6754.67,6754.67,7744,270,1609,
2006-04-07_11:56,6757.51,6757.51,6757.51,6757.51,8038,260,1632,
2006-04-07_11:57,6758.89,6758.89,6758.89,6758.89,6607,228,1427,
2006-04-07_11:58,6758.09,6758.09,6758.09,6758.09,9967,290,1625,
2006-04-07_11:59,6758.49,6758.49,6758.49,6758.49,6856,229,1406,
2006-04-07_12:00,6757.32,6757.32,6757.32,6757.32,7764,223,1509,
2006-04-07_12:01,6756.19,6756.19,6756.19,6756.19,7635,292,1665,
2006-04-07_12:02,6757.40,6757.40,6757.40,6757.40,6194,208,1185,
2006-04-07_12:03,6757.75,6757.75,6757.75,6757.75,7999,274,1675,
2006-04-07_12:04,6758.91,6758.91,6758.91,6758.91,7842,261,1480,
2006-04-07_12:05,6758.31,6758.31,6758.31,6758.31,7048,227,1298,
2006-04-07_12:06,6760.49,6760.49,6760.49,6760.49,7782,246,1681,
2006-04-07_12:07,6759.77,6759.77,6759.77,6759.77,5808,185,1123,
2006-04-07_12:08,6758.82,6758.82,6758.82,6758.82,7899,272,1469,
2006-04-07_12:09,6760.59,6760.59,6760.59,6760.59,6075,193,1150,
2006-04-07_12:10,6762.06,6762.06,6762.06,6762.06,9445,264,1659,
2006-04-07_12:11,6761.32,6761.32,6761.32,6761.32,9131,257,1623,
2006-04-07_12:12,6764.25,6764.25,6764.25,6764.25,8781,249,1633,
2006-04-07_12:13,6762.75,6762.75,6762.75,6762.75,9641,326,1943,
2006-04-07_12:14,6764.69,6764.69,6764.69,6764.69,10189,315,1934,
2006-04-07_12:15,6763.68,6763.68,6763.68,6763.68,9364,325,1820,
2006-04-07_12:16,6764.12,6764.12,6764.12,6764.12,12154,503,2551,
2006-04-07_12:17,6764.67,6764.67,6764.67,6764.67,8540,326,1832,
2006-04-07_12:18,6763.92,6763.92,6763.92,6763.92,11309,434,2484,
2006-04-07_12:19,6764.72,6764.72,6764.72,6764.72,10765,357,2369,
2006-04-07_12:20,6768.50,6768.50,6768.50,6768.50,10313,327,2287,
2006-04-07_12:21,6773.60,6773.60,6773.60,6773.60,17996,551,3324,
2006-04-07_12:22,6775.58,6775.58,6775.58,6775.58,12580,355,2391,
2006-04-07_12:23,6774.16,6774.16,6774.16,6774.16,14044,434,2922,
2006-04-07_12:24,6772.90,6772.90,6772.90,6772.90,10829,300,2156,
2006-04-07_12:25,6772.69,6772.69,6772.69,6772.69,11947,344,2060,
2006-04-07_12:26,6771.82,6771.82,6771.82,6771.82,14947,478,2871,
2006-04-07_12:27,6773.60,6773.60,6773.60,6773.60,8459,260,1860,
2006-04-07_12:28,6775.32,6775.32,6775.32,6775.32,11857,368,2625,
2006-04-07_12:29,6779.13,6779.13,6779.13,6779.13,16039,514,2808,
2006-04-07_12:30,6779.73,6779.73,6779.73,6779.73,11383,392,2387,
2006-04-07_12:31,6781.76,6781.76,6781.76,6781.76,15159,572,3026,
2006-04-07_12:32,6786.72,6786.72,6786.72,6786.72,16820,705,3095,
2006-04-07_12:33,6786.28,6786.28,6786.28,6786.28,15967,601,2949,
2006-04-07_12:34,6786.99,6786.99,6786.99,6786.99,11741,518,2478,
2006-04-07_12:35,6787.23,6787.23,6787.23,6787.23,13136,555,2690,
2006-04-07_12:36,6791.58,6791.58,6791.58,6791.58,24825,871,4266,
2006-04-07_12:37,6791.44,6791.44,6791.44,6791.44,14083,414,2744,
2006-04-07_12:38,6791.67,6791.67,6791.67,6791.67,15282,506,3279,
2006-04-07_12:39,6789.03,6789.03,6789.03,6789.03,11947,380,2638,
2006-04-07_12:40,6786.32,6786.32,6786.32,6786.32,12644,453,2519,
2006-04-07_12:41,6784.43,6784.43,6784.43,6784.43,17173,514,3620,
2006-04-07_12:42,6782.56,6782.56,6782.56,6782.56,11021,331,2236,
2006-04-07_12:43,6780.86,6780.86,6780.86,6780.86,13705,407,2610,
2006-04-07_12:44,6780.55,6780.55,6780.55,6780.55,11416,313,2492,
2006-04-07_12:45,6780.92,6780.92,6780.92,6780.92,10872,328,2232,
2006-04-07_12:46,6777.64,6777.64,6777.64,6777.64,10959,371,2704,
2006-04-07_12:47,6778.44,6778.44,6778.44,6778.44,8658,275,1961,
2006-04-07_12:48,6776.90,6776.90,6776.90,6776.90,12235,393,2697,
2006-04-07_12:49,6777.60,6777.60,6777.60,6777.60,8192,243,1845,
2006-04-07_12:50,6778.60,6778.60,6778.60,6778.60,12403,357,2508,
2006-04-07_12:51,6780.50,6780.50,6780.50,6780.50,12907,453,2840,
2006-04-07_12:52,6784.10,6784.10,6784.10,6784.10,11090,315,2279,
2006-04-07_12:53,6784.43,6784.43,6784.43,6784.43,13911,462,2754,
2006-04-07_12:54,6784.86,6784.86,6784.86,6784.86,10624,323,2018,
2006-04-07_12:55,6784.66,6784.66,6784.66,6784.66,10550,308,1896,
2006-04-07_12:56,6785.44,6785.44,6785.44,6785.44,12237,386,2390,
2006-04-07_12:57,6785.25,6785.25,6785.25,6785.25,9172,260,1715,
2006-04-07_12:58,6785.21,6785.21,6785.21,6785.21,11120,330,2293,
2006-04-07_12:59,6785.07,6785.07,6785.07,6785.07,10057,288,2002,
2006-04-07_13:00,6785.48,6785.48,6785.48,6785.48,9361,245,2088,
2006-04-07_13:01,6787.11,6787.11,6787.11,6787.11,14401,424,2908,
2006-04-07_13:02,6788.78,6788.78,6788.78,6788.78,11615,342,2093,
2006-04-07_13:03,6788.06,6788.06,6788.06,6788.06,13825,465,2641,
2006-04-07_13:04,6788.67,6788.67,6788.67,6788.67,10448,397,2128,
2006-04-07_13:05,6790.51,6790.51,6790.51,6790.51,11754,413,2428,
2006-04-07_13:06,6792.13,6792.13,6792.13,6792.13,14797,503,2864,
2006-04-07_13:07,6797.49,6797.49,6797.49,6797.49,17471,559,3011,
2006-04-07_13:08,6797.94,6797.94,6797.94,6797.94,20090,677,4044,
2006-04-07_13:09,6802.74,6802.74,6802.74,6802.74,13233,480,2599,
2006-04-07_13:10,6802.94,6802.94,6802.94,6802.94,14224,480,2888,
2006-04-07_13:11,6800.77,6800.77,6800.77,6800.77,15732,513,3348,
2006-04-07_13:12,6800.18,6800.18,6800.18,6800.18,11934,397,2601,
2006-04-07_13:13,6798.78,6798.78,6798.78,6798.78,16139,592,3455,
2006-04-07_13:14,6799.56,6799.56,6799.56,6799.56,14954,499,2927,
2006-04-07_13:15,6797.99,6797.99,6797.99,6797.99,13342,522,2747,
2006-04-07_13:16,6795.90,6795.90,6795.90,6795.90,17223,701,3525,
2006-04-07_13:17,6795.85,6795.85,6795.85,6795.85,15638,503,2810,
2006-04-07_13:18,6794.66,6794.66,6794.66,6794.66,18627,660,4040,
2006-04-07_13:19,6791.67,6791.67,6791.67,6791.67,20652,639,3572,
2006-04-07_13:20,6787.68,6787.68,6787.68,6787.68,16257,581,3452,
2006-04-07_13:21,6788.29,6788.29,6788.29,6788.29,20170,680,4578,
2006-04-07_13:22,6785.44,6785.44,6785.44,6785.44,16180,477,3560,
2006-04-07_13:23,6784.59,6784.59,6784.59,6784.59,19851,664,4304,
2006-04-07_13:24,6780.38,6780.38,6780.38,6780.38,17103,526,3871,
2006-04-07_13:25,6780.87,6780.87,6780.87,6780.87,21043,703,4111,
2006-04-07_13:26,6780.87,6780.87,6780.87,6780.87,0,0,0,
2006-04-07_13:27,6780.87,6780.87,6780.87,6780.87,0,0,0,
2006-04-07_13:28,6780.87,6780.87,6780.87,6780.87,0,0,0,
2006-04-07_13:29,6780.87,6780.87,6780.87,6780.87,0,0,0,
2006-04-07_13:30,6781.94,6781.94,6781.94,6781.94,158941,5684,28438,
2006-04-10_09:01,6759.38,6759.38,6759.38,6759.38,122504,2810,20341,
2006-04-10_09:02,6758.07,6758.07,6758.07,6758.07,21516,660,4218,
2006-04-10_09:03,6762.96,6762.96,6762.96,6762.96,26708,920,5288,
2006-04-10_09:04,6765.13,6765.13,6765.13,6765.13,24830,794,4757,
2006-04-10_09:05,6763.81,6763.81,6763.81,6763.81,20833,555,3917,
2006-04-10_09:06,6758.72,6758.72,6758.72,6758.72,25654,828,5058,
2006-04-10_09:07,6758.10,6758.10,6758.10,6758.10,18995,647,3739,
2006-04-10_09:08,6759.88,6759.88,6759.88,6759.88,24250,830,4868,
2006-04-10_09:09,6758.67,6758.67,6758.67,6758.67,22522,684,4192,
2006-04-10_09:10,6760.44,6760.44,6760.44,6760.44,16398,497,3381,
2006-04-10_09:11,6764.13,6764.13,6764.13,6764.13,20178,663,4315,
2006-04-10_09:12,6763.08,6763.08,6763.08,6763.08,13666,390,3056,
2006-04-10_09:13,6763.25,6763.25,6763.25,6763.25,19300,621,4064,
2006-04-10_09:14,6765.88,6765.88,6765.88,6765.88,15025,562,3240,
2006-04-10_09:15,6769.04,6769.04,6769.04,6769.04,16632,510,3396,
2006-04-10_09:16,6771.79,6771.79,6771.79,6771.79,19606,719,4287,
2006-04-10_09:17,6769.88,6769.88,6769.88,6769.88,18510,592,3521,
2006-04-10_09:18,6768.94,6768.94,6768.94,6768.94,20256,599,4226,
2006-04-10_09:19,6766.60,6766.60,6766.60,6766.60,17571,528,3677,
2006-04-10_09:20,6766.45,6766.45,6766.45,6766.45,13645,386,2869,
2006-04-10_09:21,6768.27,6768.27,6768.27,6768.27,18282,624,3769,
2006-04-10_09:22,6767.36,6767.36,6767.36,6767.36,13696,419,2817,
2006-04-10_09:23,6768.37,6768.37,6768.37,6768.37,17417,521,3320,
2006-04-10_09:24,6767.61,6767.61,6767.61,6767.61,14125,380,2875,
2006-04-10_09:25,6768.53,6768.53,6768.53,6768.53,14787,420,2538,
2006-04-10_09:26,6767.27,6767.27,6767.27,6767.27,17346,483,3454,
2006-04-10_09:27,6765.37,6765.37,6765.37,6765.37,12892,349,2524,
2006-04-10_09:28,6763.72,6763.72,6763.72,6763.72,16202,510,3425,
2006-04-10_09:29,6764.33,6764.33,6764.33,6764.33,16257,503,3196,
2006-04-10_09:30,6762.09,6762.09,6762.09,6762.09,12751,339,2543,
2006-04-10_09:31,6761.28,6761.28,6761.28,6761.28,15850,497,3166,
2006-04-10_09:32,6759.87,6759.87,6759.87,6759.87,13095,377,2587,
2006-04-10_09:33,6759.64,6759.64,6759.64,6759.64,16343,460,3244,
2006-04-10_09:34,6758.51,6758.51,6758.51,6758.51,16535,476,3082,
2006-04-10_09:35,6759.32,6759.32,6759.32,6759.32,17380,445,2986,
2006-04-10_09:36,6760.19,6760.19,6760.19,6760.19,21721,619,4204,
2006-04-10_09:37,6761.68,6761.68,6761.68,6761.68,16488,455,3012,
2006-04-10_09:38,6761.44,6761.44,6761.44,6761.44,17701,496,3501,
2006-04-10_09:39,6762.14,6762.14,6762.14,6762.14,13704,357,2709,
2006-04-10_09:40,6763.23,6763.23,6763.23,6763.23,13688,327,2488,
2006-04-10_09:41,6764.98,6764.98,6764.98,6764.98,14269,405,2935,
2006-04-10_09:42,6765.82,6765.82,6765.82,6765.82,10765,280,2100,
2006-04-10_09:43,6767.69,6767.69,6767.69,6767.69,13811,399,2520,
2006-04-10_09:44,6770.38,6770.38,6770.38,6770.38,13941,400,2761,
2006-04-10_09:45,6770.62,6770.62,6770.62,6770.62,13924,378,2417,
2006-04-10_09:46,6773.89,6773.89,6773.89,6773.89,16768,421,3365,
2006-04-10_09:47,6774.97,6774.97,6774.97,6774.97,10942,307,2270,
2006-04-10_09:48,6778.30,6778.30,6778.30,6778.30,14952,496,3112,
2006-04-10_09:49,6781.92,6781.92,6781.92,6781.92,13183,429,2778,
2006-04-10_09:50,6785.48,6785.48,6785.48,6785.48,18350,555,3331,
2006-04-10_09:51,6790.76,6790.76,6790.76,6790.76,22225,687,4380,
2006-04-10_09:52,6791.44,6791.44,6791.44,6791.44,20074,459,3262,
2006-04-10_09:53,6789.53,6789.53,6789.53,6789.53,18229,476,3671,
2006-04-10_09:54,6789.82,6789.82,6789.82,6789.82,14896,400,3242,
2006-04-10_09:55,6788.39,6788.39,6788.39,6788.39,14361,423,2726,
2006-04-10_09:56,6786.99,6786.99,6786.99,6786.99,14810,496,3210,
2006-04-10_09:57,6785.67,6785.67,6785.67,6785.67,10982,290,2125,
2006-04-10_09:58,6782.69,6782.69,6782.69,6782.69,14389,364,2683,
2006-04-10_09:59,6784.12,6784.12,6784.12,6784.12,9795,313,1947,
2006-04-10_10:00,6783.28,6783.28,6783.28,6783.28,9358,272,1915,
2006-04-10_10:01,6782.97,6782.97,6782.97,6782.97,11921,419,2502,
2006-04-10_10:02,6783.20,6783.20,6783.20,6783.20,7317,243,1598,
2006-04-10_10:03,6789.57,6789.57,6789.57,6789.57,12859,440,2586,
2006-04-10_10:04,6787.97,6787.97,6787.97,6787.97,8744,254,1870,
2006-04-10_10:05,6786.39,6786.39,6786.39,6786.39,10025,238,1759,
2006-04-10_10:06,6785.92,6785.92,6785.92,6785.92,14491,400,2707,
2006-04-10_10:07,6784.21,6784.21,6784.21,6784.21,9403,252,1874,
2006-04-10_10:08,6786.10,6786.10,6786.10,6786.10,11061,292,2087,
2006-04-10_10:09,6786.27,6786.27,6786.27,6786.27,9084,226,1968,
2006-04-10_10:10,6785.64,6785.64,6785.64,6785.64,8335,202,1693,
2006-04-10_10:11,6784.50,6784.50,6784.50,6784.50,10867,288,2153,
2006-04-10_10:12,6785.02,6785.02,6785.02,6785.02,8510,212,1542,
2006-04-10_10:13,6781.89,6781.89,6781.89,6781.89,9779,267,1892,
2006-04-10_10:14,6782.98,6782.98,6782.98,6782.98,9954,266,2055,
2006-04-10_10:15,6783.49,6783.49,6783.49,6783.49,9113,238,1676,
2006-04-10_10:16,6781.49,6781.49,6781.49,6781.49,10016,316,2081,
2006-04-10_10:17,6785.08,6785.08,6785.08,6785.08,10015,260,1781,
2006-04-10_10:18,6780.35,6780.35,6780.35,6780.35,10273,332,2186,
2006-04-10_10:19,6781.07,6781.07,6781.07,6781.07,9477,260,1882,
2006-04-10_10:20,6780.43,6780.43,6780.43,6780.43,12242,289,2018,
2006-04-10_10:21,6778.82,6778.82,6778.82,6778.82,11522,308,2346,
2006-04-10_10:22,6777.86,6777.86,6777.86,6777.86,9753,271,1938,
2006-04-10_10:23,6776.54,6776.54,6776.54,6776.54,13293,377,2357,
2006-04-10_10:24,6777.22,6777.22,6777.22,6777.22,10352,302,2108,
2006-04-10_10:25,6775.54,6775.54,6775.54,6775.54,7728,242,1644,
2006-04-10_10:26,6773.21,6773.21,6773.21,6773.21,11032,328,2157,
2006-04-10_10:27,6771.99,6771.99,6771.99,6771.99,8220,215,1583,
2006-04-10_10:28,6773.74,6773.74,6773.74,6773.74,10734,339,2212,
2006-04-10_10:29,6771.91,6771.91,6771.91,6771.91,8617,295,1909,
2006-04-10_10:30,6772.10,6772.10,6772.10,6772.10,7837,241,1439,
2006-04-10_10:31,6771.05,6771.05,6771.05,6771.05,9748,286,2037,
2006-04-10_10:32,6770.02,6770.02,6770.02,6770.02,7399,217,1287,
2006-04-10_10:33,6770.43,6770.43,6770.43,6770.43,11288,330,2075,
2006-04-10_10:34,6768.84,6768.84,6768.84,6768.84,9274,282,1638,
2006-04-10_10:35,6767.32,6767.32,6767.32,6767.32,6606,184,1281,
2006-04-10_10:36,6767.32,6767.32,6767.32,6767.32,10993,320,2027,
2006-04-10_10:37,6767.00,6767.00,6767.00,6767.00,8517,227,1758,
2006-04-10_10:38,6768.27,6768.27,6768.27,6768.27,9737,299,2256,
2006-04-10_10:39,6769.87,6769.87,6769.87,6769.87,7642,232,1705,
2006-04-10_10:40,6769.75,6769.75,6769.75,6769.75,8169,220,1406,
2006-04-10_10:41,6771.73,6771.73,6771.73,6771.73,13241,394,2313,
2006-04-10_10:42,6777.15,6777.15,6777.15,6777.15,11642,388,2180,
2006-04-10_10:43,6780.39,6780.39,6780.39,6780.39,11822,394,2382,
2006-04-10_10:44,6780.60,6780.60,6780.60,6780.60,10554,322,1982,
2006-04-10_10:45,6780.88,6780.88,6780.88,6780.88,7922,272,1626,
2006-04-10_10:46,6782.60,6782.60,6782.60,6782.60,11781,349,2384,
2006-04-10_10:47,6784.13,6784.13,6784.13,6784.13,10068,292,1835,
2006-04-10_10:48,6786.74,6786.74,6786.74,6786.74,11970,288,2398,
2006-04-10_10:49,6783.72,6783.72,6783.72,6783.72,9639,221,1862,
2006-04-10_10:50,6783.68,6783.68,6783.68,6783.68,9283,198,1727,
2006-04-10_10:51,6785.78,6785.78,6785.78,6785.78,11097,279,2200,
2006-04-10_10:52,6788.43,6788.43,6788.43,6788.43,11005,275,2062,
2006-04-10_10:53,6787.15,6787.15,6787.15,6787.15,11102,263,2169,
2006-04-10_10:54,6786.40,6786.40,6786.40,6786.40,7948,241,1723,
2006-04-10_10:55,6785.84,6785.84,6785.84,6785.84,7644,170,1434,
2006-04-10_10:56,6784.35,6784.35,6784.35,6784.35,8737,217,1811,
2006-04-10_10:57,6783.52,6783.52,6783.52,6783.52,7501,203,1575,
2006-04-10_10:58,6784.01,6784.01,6784.01,6784.01,10005,253,1893,
2006-04-10_10:59,6785.13,6785.13,6785.13,6785.13,7903,195,1561,
2006-04-10_11:00,6788.84,6788.84,6788.84,6788.84,8981,238,1451,
2006-04-10_11:01,6787.91,6787.91,6787.91,6787.91,9079,237,1950,
2006-04-10_11:02,6790.82,6790.82,6790.82,6790.82,8835,213,1789,
2006-04-10_11:03,6792.66,6792.66,6792.66,6792.66,11731,371,2301,
2006-04-10_11:04,6794.05,6794.05,6794.05,6794.05,10727,279,1956,
2006-04-10_11:05,6795.25,6795.25,6795.25,6795.25,9380,239,2018,
2006-04-10_11:06,6796.96,6796.96,6796.96,6796.96,18595,526,2955,
2006-04-10_11:07,6798.22,6798.22,6798.22,6798.22,12191,328,2025,
2006-04-10_11:08,6801.02,6801.02,6801.02,6801.02,15338,448,2657,
2006-04-10_11:09,6802.02,6802.02,6802.02,6802.02,12995,341,2550,
2006-04-10_11:10,6800.40,6800.40,6800.40,6800.40,11751,286,2094,
2006-04-10_11:11,6800.68,6800.68,6800.68,6800.68,13126,405,2587,
2006-04-10_11:12,6803.36,6803.36,6803.36,6803.36,10566,305,2172,
2006-04-10_11:13,6804.76,6804.76,6804.76,6804.76,12452,351,2515,
2006-04-10_11:14,6809.25,6809.25,6809.25,6809.25,16281,487,3000,
2006-04-10_11:15,6811.38,6811.38,6811.38,6811.38,12839,387,2702,
2006-04-10_11:16,6813.58,6813.58,6813.58,6813.58,22854,654,3662,
2006-04-10_11:17,6815.56,6815.56,6815.56,6815.56,12967,327,2319,
2006-04-10_11:18,6813.45,6813.45,6813.45,6813.45,13484,355,2608,
2006-04-10_11:19,6814.96,6814.96,6814.96,6814.96,13724,356,2557,
2006-04-10_11:20,6812.65,6812.65,6812.65,6812.65,10786,289,1974,
2006-04-10_11:21,6811.68,6811.68,6811.68,6811.68,13805,356,2413,
2006-04-10_11:22,6810.79,6810.79,6810.79,6810.79,10050,265,1855,
2006-04-10_11:23,6809.51,6809.51,6809.51,6809.51,12047,353,2339,
2006-04-10_11:24,6807.57,6807.57,6807.57,6807.57,10128,286,1824,
2006-04-10_11:25,6808.48,6808.48,6808.48,6808.48,9290,286,1727,
2006-04-10_11:26,6805.88,6805.88,6805.88,6805.88,10373,280,1895,
2006-04-10_11:27,6803.99,6803.99,6803.99,6803.99,9699,297,1582,
2006-04-10_11:28,6804.27,6804.27,6804.27,6804.27,9449,293,1868,
2006-04-10_11:29,6804.29,6804.29,6804.29,6804.29,8518,218,1577,
2006-04-10_11:30,6804.09,6804.09,6804.09,6804.09,8791,242,1536,
2006-04-10_11:31,6803.37,6803.37,6803.37,6803.37,9247,316,1773,
2006-04-10_11:32,6802.91,6802.91,6802.91,6802.91,7466,201,1448,
2006-04-10_11:33,6804.72,6804.72,6804.72,6804.72,8323,252,1743,
2006-04-10_11:34,6804.55,6804.55,6804.55,6804.55,7295,185,1293,
2006-04-10_11:35,6806.38,6806.38,6806.38,6806.38,8129,231,1428,
2006-04-10_11:36,6807.04,6807.04,6807.04,6807.04,9569,284,1815,
2006-04-10_11:37,6811.82,6811.82,6811.82,6811.82,8997,237,1584,
2006-04-10_11:38,6813.55,6813.55,6813.55,6813.55,13971,382,2569,
2006-04-10_11:39,6815.73,6815.73,6815.73,6815.73,9785,307,1911,
2006-04-10_11:40,6812.85,6812.85,6812.85,6812.85,10203,370,1597,
2006-04-10_11:41,6812.90,6812.90,6812.90,6812.90,10608,305,2072,
2006-04-10_11:42,6812.16,6812.16,6812.16,6812.16,7892,219,1479,
2006-04-10_11:43,6811.76,6811.76,6811.76,6811.76,9253,305,1986,
2006-04-10_11:44,6809.36,6809.36,6809.36,6809.36,7294,191,1568,
2006-04-10_11:45,6810.24,6810.24,6810.24,6810.24,9314,273,1607,
2006-04-10_11:46,6805.29,6805.29,6805.29,6805.29,10697,328,2116,
2006-04-10_11:47,6805.11,6805.11,6805.11,6805.11,8308,198,1430,
2006-04-10_11:48,6801.85,6801.85,6801.85,6801.85,10611,295,1983,
2006-04-10_11:49,6801.62,6801.62,6801.62,6801.62,12467,307,1882,
2006-04-10_11:50,6802.61,6802.61,6802.61,6802.61,10032,269,1847,
2006-04-10_11:51,6800.23,6800.23,6800.23,6800.23,8322,217,1798,
2006-04-10_11:52,6799.11,6799.11,6799.11,6799.11,7332,195,1242,
2006-04-10_11:53,6799.92,6799.92,6799.92,6799.92,9963,275,1601,
2006-04-10_11:54,6798.54,6798.54,6798.54,6798.54,7128,227,1332,
2006-04-10_11:55,6798.63,6798.63,6798.63,6798.63,7202,207,1395,
2006-04-10_11:56,6797.01,6797.01,6797.01,6797.01,7931,213,1480,
2006-04-10_11:57,6797.55,6797.55,6797.55,6797.55,5814,143,1111,
2006-04-10_11:58,6797.52,6797.52,6797.52,6797.52,9480,245,1645,
2006-04-10_11:59,6798.30,6798.30,6798.30,6798.30,5405,139,1073,
2006-04-10_12:00,6797.03,6797.03,6797.03,6797.03,6099,141,1093,
2006-04-10_12:01,6795.86,6795.86,6795.86,6795.86,5728,154,1196,
2006-04-10_12:02,6796.70,6796.70,6796.70,6796.70,5847,133,968,
2006-04-10_12:03,6794.55,6794.55,6794.55,6794.55,6909,240,1345,
2006-04-10_12:04,6795.92,6795.92,6795.92,6795.92,5267,154,1083,
2006-04-10_12:05,6793.59,6793.59,6793.59,6793.59,5228,142,1079,
2006-04-10_12:06,6793.04,6793.04,6793.04,6793.04,7813,222,1472,
2006-04-10_12:07,6792.99,6792.99,6792.99,6792.99,5758,183,1052,
2006-04-10_12:08,6791.87,6791.87,6791.87,6791.87,6560,192,1502,
2006-04-10_12:09,6790.42,6790.42,6790.42,6790.42,5282,142,1010,
2006-04-10_12:10,6791.29,6791.29,6791.29,6791.29,7872,274,1360,
2006-04-10_12:11,6790.98,6790.98,6790.98,6790.98,10339,277,1736,
2006-04-10_12:12,6791.04,6791.04,6791.04,6791.04,5717,155,1190,
2006-04-10_12:13,6791.62,6791.62,6791.62,6791.62,7485,240,1520,
2006-04-10_12:14,6792.36,6792.36,6792.36,6792.36,6978,209,1364,
2006-04-10_12:15,6791.98,6791.98,6791.98,6791.98,5493,155,1165,
2006-04-10_12:16,6794.33,6794.33,6794.33,6794.33,7496,235,1511,
2006-04-10_12:17,6795.10,6795.10,6795.10,6795.10,6854,181,1179,
2006-04-10_12:18,6795.67,6795.67,6795.67,6795.67,7209,199,1517,
2006-04-10_12:19,6796.86,6796.86,6796.86,6796.86,6100,215,1250,
2006-04-10_12:20,6796.01,6796.01,6796.01,6796.01,7609,246,1508,
2006-04-10_12:21,6795.36,6795.36,6795.36,6795.36,8401,254,1726,
2006-04-10_12:22,6794.82,6794.82,6794.82,6794.82,5131,161,1010,
2006-04-10_12:23,6796.40,6796.40,6796.40,6796.40,6783,208,1386,
2006-04-10_12:24,6794.65,6794.65,6794.65,6794.65,6196,168,1199,
2006-04-10_12:25,6795.83,6795.83,6795.83,6795.83,4964,151,1150,
2006-04-10_12:26,6794.90,6794.90,6794.90,6794.90,7010,200,1288,
2006-04-10_12:27,6794.79,6794.79,6794.79,6794.79,6193,163,1152,
2006-04-10_12:28,6794.71,6794.71,6794.71,6794.71,6889,172,1469,
2006-04-10_12:29,6793.97,6793.97,6793.97,6793.97,5721,146,1239,
2006-04-10_12:30,6795.71,6795.71,6795.71,6795.71,7548,203,1264,
2006-04-10_12:31,6794.65,6794.65,6794.65,6794.65,7529,200,1445,
2006-04-10_12:32,6793.40,6793.40,6793.40,6793.40,4606,151,1124,
2006-04-10_12:33,6793.80,6793.80,6793.80,6793.80,6342,224,1400,
2006-04-10_12:34,6792.12,6792.12,6792.12,6792.12,6007,186,1198,
2006-04-10_12:35,6792.16,6792.16,6792.16,6792.16,6839,198,1541,
2006-04-10_12:36,6790.80,6790.80,6790.80,6790.80,8182,270,1669,
2006-04-10_12:37,6790.64,6790.64,6790.64,6790.64,5533,145,1266,
2006-04-10_12:38,6790.52,6790.52,6790.52,6790.52,9983,328,1979,
2006-04-10_12:39,6789.84,6789.84,6789.84,6789.84,7464,225,1533,
2006-04-10_12:40,6787.12,6787.12,6787.12,6787.12,7377,235,1589,
2006-04-10_12:41,6786.02,6786.02,6786.02,6786.02,8902,296,2099,
2006-04-10_12:42,6784.40,6784.40,6784.40,6784.40,8622,222,1712,
2006-04-10_12:43,6783.30,6783.30,6783.30,6783.30,9924,336,2206,
2006-04-10_12:44,6781.66,6781.66,6781.66,6781.66,9414,252,1855,
2006-04-10_12:45,6782.54,6782.54,6782.54,6782.54,9690,310,2068,
2006-04-10_12:46,6781.31,6781.31,6781.31,6781.31,11972,323,2266,
2006-04-10_12:47,6781.56,6781.56,6781.56,6781.56,8448,216,1710,
2006-04-10_12:48,6780.86,6780.86,6780.86,6780.86,10743,318,2211,
2006-04-10_12:49,6781.74,6781.74,6781.74,6781.74,7534,244,1630,
2006-04-10_12:50,6779.99,6779.99,6779.99,6779.99,8168,261,1704,
2006-04-10_12:51,6780.30,6780.30,6780.30,6780.30,7703,226,1803,
2006-04-10_12:52,6779.66,6779.66,6779.66,6779.66,5875,149,1324,
2006-04-10_12:53,6778.97,6778.97,6778.97,6778.97,8772,242,1978,
2006-04-10_12:54,6779.03,6779.03,6779.03,6779.03,7576,218,1595,
2006-04-10_12:55,6776.55,6776.55,6776.55,6776.55,6402,178,1450,
2006-04-10_12:56,6776.83,6776.83,6776.83,6776.83,9199,260,1926,
2006-04-10_12:57,6777.47,6777.47,6777.47,6777.47,8056,217,1608,
2006-04-10_12:58,6775.60,6775.60,6775.60,6775.60,9344,278,2081,
2006-04-10_12:59,6776.01,6776.01,6776.01,6776.01,6554,241,1635,
2006-04-10_13:00,6773.57,6773.57,6773.57,6773.57,8016,244,1751,
2006-04-10_13:01,6773.80,6773.80,6773.80,6773.80,9016,285,2093,
2006-04-10_13:02,6775.32,6775.32,6775.32,6775.32,8200,251,1691,
2006-04-10_13:03,6775.99,6775.99,6775.99,6775.99,13076,402,2611,
2006-04-10_13:04,6776.80,6776.80,6776.80,6776.80,9261,300,1818,
2006-04-10_13:05,6778.13,6778.13,6778.13,6778.13,9555,255,1769,
2006-04-10_13:06,6778.37,6778.37,6778.37,6778.37,11028,341,2257,
2006-04-10_13:07,6778.36,6778.36,6778.36,6778.36,8932,218,1610,
2006-04-10_13:08,6776.75,6776.75,6776.75,6776.75,10065,308,2120,
2006-04-10_13:09,6777.63,6777.63,6777.63,6777.63,8220,253,1698,
2006-04-10_13:10,6775.82,6775.82,6775.82,6775.82,8383,258,1784,
2006-04-10_13:11,6775.51,6775.51,6775.51,6775.51,10857,426,2528,
2006-04-10_13:12,6774.76,6774.76,6774.76,6774.76,8941,269,1974,
2006-04-10_13:13,6774.57,6774.57,6774.57,6774.57,12628,454,2651,
2006-04-10_13:14,6773.97,6773.97,6773.97,6773.97,9482,338,2256,
2006-04-10_13:15,6775.71,6775.71,6775.71,6775.71,9614,289,2056,
2006-04-10_13:16,6775.19,6775.19,6775.19,6775.19,12891,421,2755,
2006-04-10_13:17,6775.72,6775.72,6775.72,6775.72,10647,292,2068,
2006-04-10_13:18,6775.62,6775.62,6775.62,6775.62,13121,428,2629,
2006-04-10_13:19,6773.37,6773.37,6773.37,6773.37,9895,276,2015,
2006-04-10_13:20,6773.28,6773.28,6773.28,6773.28,11992,322,2284,
2006-04-10_13:21,6774.48,6774.48,6774.48,6774.48,12384,375,2821,
2006-04-10_13:22,6777.57,6777.57,6777.57,6777.57,11615,326,2444,
2006-04-10_13:23,6776.78,6776.78,6776.78,6776.78,13307,486,3051,
2006-04-10_13:24,6775.88,6775.88,6775.88,6775.88,15142,460,3153,
2006-04-10_13:25,6780.41,6780.41,6780.41,6780.41,17160,566,3537,
2006-04-10_13:26,6780.41,6780.41,6780.41,6780.41,0,0,0,
2006-04-10_13:27,6780.41,6780.41,6780.41,6780.41,0,0,0,
2006-04-10_13:28,6780.41,6780.41,6780.41,6780.41,0,0,0,
2006-04-10_13:29,6780.41,6780.41,6780.41,6780.41,0,0,0,
2006-04-10_13:30,6780.64,6780.64,6780.64,6780.64,117779,4119,21782,
2006-04-11_09:01,6772.96,6772.96,6772.96,6772.96,110151,2635,20431,
2006-04-11_09:02,6775.65,6775.65,6775.65,6775.65,21926,531,4000,
2006-04-11_09:03,6771.69,6771.69,6771.69,6771.69,25183,825,5212,
2006-04-11_09:04,6771.58,6771.58,6771.58,6771.58,23171,780,4824,
2006-04-11_09:05,6770.52,6770.52,6770.52,6770.52,21162,599,4207,
2006-04-11_09:06,6770.59,6770.59,6770.59,6770.59,27133,784,5159,
2006-04-11_09:07,6768.00,6768.00,6768.00,6768.00,23595,586,3741,
2006-04-11_09:08,6766.45,6766.45,6766.45,6766.45,24275,680,4522,
2006-04-11_09:09,6765.21,6765.21,6765.21,6765.21,20647,588,3904,
2006-04-11_09:10,6764.50,6764.50,6764.50,6764.50,17220,470,3328,
2006-04-11_09:11,6764.63,6764.63,6764.63,6764.63,21445,629,4536,
2006-04-11_09:12,6760.55,6760.55,6760.55,6760.55,16110,443,3187,
2006-04-11_09:13,6757.81,6757.81,6757.81,6757.81,19798,660,4106,
2006-04-11_09:14,6753.59,6753.59,6753.59,6753.59,22354,679,4325,
2006-04-11_09:15,6751.83,6751.83,6751.83,6751.83,17353,505,3466,
2006-04-11_09:16,6749.54,6749.54,6749.54,6749.54,24205,747,4834,
2006-04-11_09:17,6747.87,6747.87,6747.87,6747.87,15561,448,3456,
2006-04-11_09:18,6745.33,6745.33,6745.33,6745.33,21794,572,4248,
2006-04-11_09:19,6744.02,6744.02,6744.02,6744.02,22253,589,4319,
2006-04-11_09:20,6741.97,6741.97,6741.97,6741.97,17987,422,3398,
2006-04-11_09:21,6743.01,6743.01,6743.01,6743.01,22226,583,4692,
2006-04-11_09:22,6742.48,6742.48,6742.48,6742.48,14894,418,3163,
2006-04-11_09:23,6742.15,6742.15,6742.15,6742.15,18069,544,3934,
2006-04-11_09:24,6742.64,6742.64,6742.64,6742.64,15349,433,3303,
2006-04-11_09:25,6744.13,6744.13,6744.13,6744.13,14247,369,2841,
2006-04-11_09:26,6743.58,6743.58,6743.58,6743.58,20098,501,4304,
2006-04-11_09:27,6744.95,6744.95,6744.95,6744.95,14779,332,2807,
2006-04-11_09:28,6748.09,6748.09,6748.09,6748.09,16365,424,3388,
2006-04-11_09:29,6748.30,6748.30,6748.30,6748.30,15713,469,3212,
2006-04-11_09:30,6749.11,6749.11,6749.11,6749.11,12524,384,2611,
2006-04-11_09:31,6751.36,6751.36,6751.36,6751.36,18810,555,3659,
2006-04-11_09:32,6750.27,6750.27,6750.27,6750.27,13628,316,2637,
2006-04-11_09:33,6750.56,6750.56,6750.56,6750.56,14814,425,3062,
2006-04-11_09:34,6751.01,6751.01,6751.01,6751.01,13071,385,2922,
2006-04-11_09:35,6750.39,6750.39,6750.39,6750.39,12746,330,2486,
2006-04-11_09:36,6750.09,6750.09,6750.09,6750.09,16040,478,3097,
2006-04-11_09:37,6748.39,6748.39,6748.39,6748.39,9687,281,2208,
2006-04-11_09:38,6745.76,6745.76,6745.76,6745.76,13996,362,2790,
2006-04-11_09:39,6745.08,6745.08,6745.08,6745.08,14517,322,2408,
2006-04-11_09:40,6744.92,6744.92,6744.92,6744.92,11820,281,2223,
2006-04-11_09:41,6743.09,6743.09,6743.09,6743.09,13748,411,2833,
2006-04-11_09:42,6743.70,6743.70,6743.70,6743.70,13137,382,2289,
2006-04-11_09:43,6739.83,6739.83,6739.83,6739.83,17029,571,3245,
2006-04-11_09:44,6737.41,6737.41,6737.41,6737.41,16548,453,2873,
2006-04-11_09:45,6735.11,6735.11,6735.11,6735.11,15180,421,2708,
2006-04-11_09:46,6732.90,6732.90,6732.90,6732.90,19398,551,3940,
2006-04-11_09:47,6730.60,6730.60,6730.60,6730.60,14960,460,3047,
2006-04-11_09:48,6728.91,6728.91,6728.91,6728.91,19778,576,3774,
2006-04-11_09:49,6728.02,6728.02,6728.02,6728.02,15835,455,3069,
2006-04-11_09:50,6728.35,6728.35,6728.35,6728.35,13748,378,2623,
2006-04-11_09:51,6728.76,6728.76,6728.76,6728.76,15573,496,3380,
2006-04-11_09:52,6729.25,6729.25,6729.25,6729.25,11372,305,2186,
2006-04-11_09:53,6730.79,6730.79,6730.79,6730.79,13512,404,2800,
2006-04-11_09:54,6732.70,6732.70,6732.70,6732.70,11535,273,2370,
2006-04-11_09:55,6733.67,6733.67,6733.67,6733.67,8996,247,1978,
2006-04-11_09:56,6736.12,6736.12,6736.12,6736.12,13876,331,2705,
2006-04-11_09:57,6737.70,6737.70,6737.70,6737.70,8529,211,1614,
2006-04-11_09:58,6735.57,6735.57,6735.57,6735.57,9147,258,2007,
2006-04-11_09:59,6737.74,6737.74,6737.74,6737.74,9327,286,1890,
2006-04-11_10:00,6737.80,6737.80,6737.80,6737.80,8727,237,1731,
2006-04-11_10:01,6735.60,6735.60,6735.60,6735.60,12123,317,2304,
2006-04-11_10:02,6737.04,6737.04,6737.04,6737.04,7767,210,1551,
2006-04-11_10:03,6736.80,6736.80,6736.80,6736.80,10611,346,2168,
2006-04-11_10:04,6738.52,6738.52,6738.52,6738.52,8918,264,1715,
2006-04-11_10:05,6737.67,6737.67,6737.67,6737.67,9846,275,1826,
2006-04-11_10:06,6738.22,6738.22,6738.22,6738.22,12207,406,2484,
2006-04-11_10:07,6738.46,6738.46,6738.46,6738.46,8602,230,1643,
2006-04-11_10:08,6738.55,6738.55,6738.55,6738.55,8508,279,1934,
2006-04-11_10:09,6738.38,6738.38,6738.38,6738.38,7265,204,1691,
2006-04-11_10:10,6739.66,6739.66,6739.66,6739.66,8113,203,1424,
2006-04-11_10:11,6738.98,6738.98,6738.98,6738.98,10362,365,2122,
2006-04-11_10:12,6739.26,6739.26,6739.26,6739.26,7753,225,1407,
2006-04-11_10:13,6739.30,6739.30,6739.30,6739.30,11315,361,2300,
2006-04-11_10:14,6736.95,6736.95,6736.95,6736.95,11366,315,2065,
2006-04-11_10:15,6737.57,6737.57,6737.57,6737.57,9282,230,1578,
2006-04-11_10:16,6735.85,6735.85,6735.85,6735.85,11524,297,2349,
2006-04-11_10:17,6734.29,6734.29,6734.29,6734.29,8596,231,1623,
2006-04-11_10:18,6733.80,6733.80,6733.80,6733.80,12148,357,2500,
2006-04-11_10:19,6732.90,6732.90,6732.90,6732.90,8931,245,1700,
2006-04-11_10:20,6731.48,6731.48,6731.48,6731.48,7141,223,1499,
2006-04-11_10:21,6732.16,6732.16,6732.16,6732.16,8621,258,1811,
2006-04-11_10:22,6731.67,6731.67,6731.67,6731.67,9091,286,1655,
2006-04-11_10:23,6730.74,6730.74,6730.74,6730.74,9817,277,1795,
2006-04-11_10:24,6729.64,6729.64,6729.64,6729.64,10339,303,1842,
2006-04-11_10:25,6727.66,6727.66,6727.66,6727.66,9141,244,1504,
2006-04-11_10:26,6726.87,6726.87,6726.87,6726.87,11037,344,2002,
2006-04-11_10:27,6724.56,6724.56,6724.56,6724.56,9683,263,1736,
2006-04-11_10:28,6724.13,6724.13,6724.13,6724.13,10840,319,2292,
2006-04-11_10:29,6727.86,6727.86,6727.86,6727.86,10787,344,2023,
2006-04-11_10:30,6726.95,6726.95,6726.95,6726.95,8058,253,1682,
2006-04-11_10:31,6731.82,6731.82,6731.82,6731.82,12517,412,2372,
2006-04-11_10:32,6733.94,6733.94,6733.94,6733.94,8211,232,1563,
2006-04-11_10:33,6733.37,6733.37,6733.37,6733.37,9772,337,1865,
2006-04-11_10:34,6734.66,6734.66,6734.66,6734.66,7644,302,1519,
2006-04-11_10:35,6734.97,6734.97,6734.97,6734.97,6804,226,1346,
2006-04-11_10:36,6735.98,6735.98,6735.98,6735.98,7897,243,1568,
2006-04-11_10:37,6735.24,6735.24,6735.24,6735.24,4744,146,1062,
2006-04-11_10:38,6734.80,6734.80,6734.80,6734.80,7098,242,1598,
2006-04-11_10:39,6735.36,6735.36,6735.36,6735.36,7657,284,1162,
2006-04-11_10:40,6734.64,6734.64,6734.64,6734.64,6297,156,1152,
2006-04-11_10:41,6732.77,6732.77,6732.77,6732.77,5982,207,1347,
2006-04-11_10:42,6733.11,6733.11,6733.11,6733.11,6075,144,1158,
2006-04-11_10:43,6732.57,6732.57,6732.57,6732.57,6947,190,1380,
2006-04-11_10:44,6733.33,6733.33,6733.33,6733.33,7056,198,1290,
2006-04-11_10:45,6732.44,6732.44,6732.44,6732.44,4666,143,1012,
2006-04-11_10:46,6732.01,6732.01,6732.01,6732.01,7098,186,1368,
2006-04-11_10:47,6732.31,6732.31,6732.31,6732.31,4529,117,923,
2006-04-11_10:48,6732.27,6732.27,6732.27,6732.27,7241,180,1356,
2006-04-11_10:49,6734.45,6734.45,6734.45,6734.45,6308,170,1154,
2006-04-11_10:50,6733.97,6733.97,6733.97,6733.97,4786,146,965,
2006-04-11_10:51,6733.99,6733.99,6733.99,6733.99,8991,252,1540,
2006-04-11_10:52,6734.39,6734.39,6734.39,6734.39,5663,163,1069,
2006-04-11_10:53,6737.91,6737.91,6737.91,6737.91,9484,242,1765,
2006-04-11_10:54,6736.58,6736.58,6736.58,6736.58,9035,204,1543,
2006-04-11_10:55,6736.68,6736.68,6736.68,6736.68,9144,220,1778,
2006-04-11_10:56,6737.61,6737.61,6737.61,6737.61,10047,237,1881,
2006-04-11_10:57,6737.12,6737.12,6737.12,6737.12,6828,168,1308,
2006-04-11_10:58,6737.10,6737.10,6737.10,6737.10,7141,170,1506,
2006-04-11_10:59,6737.27,6737.27,6737.27,6737.27,6044,174,1293,
2006-04-11_11:00,6737.71,6737.71,6737.71,6737.71,5285,137,1202,
2006-04-11_11:01,6737.19,6737.19,6737.19,6737.19,7015,170,1528,
2006-04-11_11:02,6737.66,6737.66,6737.66,6737.66,5454,148,1063,
2006-04-11_11:03,6738.82,6738.82,6738.82,6738.82,8149,214,1662,
2006-04-11_11:04,6738.46,6738.46,6738.46,6738.46,6148,148,1205,
2006-04-11_11:05,6737.15,6737.15,6737.15,6737.15,6393,148,1273,
2006-04-11_11:06,6737.15,6737.15,6737.15,6737.15,9466,210,1791,
2006-04-11_11:07,6738.97,6738.97,6738.97,6738.97,7686,172,1336,
2006-04-11_11:08,6739.13,6739.13,6739.13,6739.13,10867,223,2125,
2006-04-11_11:09,6739.31,6739.31,6739.31,6739.31,9530,229,1873,
2006-04-11_11:10,6739.76,6739.76,6739.76,6739.76,9394,239,1780,
2006-04-11_11:11,6739.86,6739.86,6739.86,6739.86,13735,252,2395,
2006-04-11_11:12,6742.96,6742.96,6742.96,6742.96,11134,216,1876,
2006-04-11_11:13,6740.38,6740.38,6740.38,6740.38,11544,231,2253,
2006-04-11_11:14,6740.85,6740.85,6740.85,6740.85,13844,314,2271,
2006-04-11_11:15,6740.24,6740.24,6740.24,6740.24,9811,205,1784,
2006-04-11_11:16,6739.43,6739.43,6739.43,6739.43,11739,271,2106,
2006-04-11_11:17,6737.96,6737.96,6737.96,6737.96,9006,222,1500,
2006-04-11_11:18,6737.24,6737.24,6737.24,6737.24,11731,342,2399,
2006-04-11_11:19,6735.71,6735.71,6735.71,6735.71,6794,175,1395,
2006-04-11_11:20,6734.53,6734.53,6734.53,6734.53,9282,219,1493,
2006-04-11_11:21,6733.04,6733.04,6733.04,6733.04,10361,268,1970,
2006-04-11_11:22,6731.31,6731.31,6731.31,6731.31,8256,192,1424,
2006-04-11_11:23,6729.97,6729.97,6729.97,6729.97,11268,312,2118,
2006-04-11_11:24,6729.06,6729.06,6729.06,6729.06,9886,305,1929,
2006-04-11_11:25,6728.79,6728.79,6728.79,6728.79,10344,274,1669,
2006-04-11_11:26,6726.88,6726.88,6726.88,6726.88,12767,322,2075,
2006-04-11_11:27,6726.35,6726.35,6726.35,6726.35,8790,244,1549,
2006-04-11_11:28,6725.33,6725.33,6725.33,6725.33,12781,318,2216,
2006-04-11_11:29,6725.42,6725.42,6725.42,6725.42,7370,235,1644,
2006-04-11_11:30,6726.67,6726.67,6726.67,6726.67,7000,212,1324,
2006-04-11_11:31,6729.30,6729.30,6729.30,6729.30,10535,310,1882,
2006-04-11_11:32,6729.52,6729.52,6729.52,6729.52,7009,184,1197,
2006-04-11_11:33,6728.56,6728.56,6728.56,6728.56,7633,258,1537,
2006-04-11_11:34,6727.44,6727.44,6727.44,6727.44,5624,174,1272,
2006-04-11_11:35,6727.20,6727.20,6727.20,6727.20,5243,130,1132,
2006-04-11_11:36,6730.17,6730.17,6730.17,6730.17,8560,246,1597,
2006-04-11_11:37,6728.03,6728.03,6728.03,6728.03,6256,159,1178,
2006-04-11_11:38,6729.37,6729.37,6729.37,6729.37,9219,237,1657,
2006-04-11_11:39,6728.52,6728.52,6728.52,6728.52,7911,180,1276,
2006-04-11_11:40,6727.24,6727.24,6727.24,6727.24,6500,161,1165,
2006-04-11_11:41,6726.44,6726.44,6726.44,6726.44,8566,243,1506,
2006-04-11_11:42,6726.43,6726.43,6726.43,6726.43,5205,129,1069,
2006-04-11_11:43,6724.82,6724.82,6724.82,6724.82,8940,268,1610,
2006-04-11_11:44,6725.03,6725.03,6725.03,6725.03,5479,179,1006,
2006-04-11_11:45,6723.23,6723.23,6723.23,6723.23,7218,205,1261,
2006-04-11_11:46,6724.70,6724.70,6724.70,6724.70,9256,290,1632,
2006-04-11_11:47,6724.53,6724.53,6724.53,6724.53,6868,168,1309,
2006-04-11_11:48,6724.28,6724.28,6724.28,6724.28,9402,226,1458,
2006-04-11_11:49,6726.16,6726.16,6726.16,6726.16,7612,217,1326,
2006-04-11_11:50,6723.76,6723.76,6723.76,6723.76,7923,220,1311,
2006-04-11_11:51,6725.04,6725.04,6725.04,6725.04,7931,192,1445,
2006-04-11_11:52,6726.46,6726.46,6726.46,6726.46,5568,133,978,
2006-04-11_11:53,6727.96,6727.96,6727.96,6727.96,7201,203,1211,
2006-04-11_11:54,6726.61,6726.61,6726.61,6726.61,5246,142,1022,
2006-04-11_11:55,6727.70,6727.70,6727.70,6727.70,6087,162,1068,
2006-04-11_11:56,6727.37,6727.37,6727.37,6727.37,6877,192,1380,
2006-04-11_11:57,6728.23,6728.23,6728.23,6728.23,4854,121,977,
2006-04-11_11:58,6727.70,6727.70,6727.70,6727.70,6219,172,1320,
2006-04-11_11:59,6727.52,6727.52,6727.52,6727.52,5918,151,953,
2006-04-11_12:00,6726.78,6726.78,6726.78,6726.78,5919,161,1049,
2006-04-11_12:01,6727.57,6727.57,6727.57,6727.57,6740,248,1417,
2006-04-11_12:02,6727.33,6727.33,6727.33,6727.33,6003,155,1029,
2006-04-11_12:03,6726.24,6726.24,6726.24,6726.24,6883,157,1384,
2006-04-11_12:04,6725.90,6725.90,6725.90,6725.90,4659,103,869,
2006-04-11_12:05,6725.81,6725.81,6725.81,6725.81,3938,113,884,
2006-04-11_12:06,6727.80,6727.80,6727.80,6727.80,4977,144,1039,
2006-04-11_12:07,6726.46,6726.46,6726.46,6726.46,4842,110,847,
2006-04-11_12:08,6725.97,6725.97,6725.97,6725.97,5936,177,1272,
2006-04-11_12:09,6726.79,6726.79,6726.79,6726.79,5439,120,934,
2006-04-11_12:10,6727.11,6727.11,6727.11,6727.11,4978,147,1033,
2006-04-11_12:11,6726.01,6726.01,6726.01,6726.01,6393,234,1389,
2006-04-11_12:12,6726.28,6726.28,6726.28,6726.28,4590,167,938,
2006-04-11_12:13,6727.90,6727.90,6727.90,6727.90,5747,285,1272,
2006-04-11_12:14,6727.65,6727.65,6727.65,6727.65,4744,186,1024,
2006-04-11_12:15,6727.15,6727.15,6727.15,6727.15,6338,217,1196,
2006-04-11_12:16,6729.08,6729.08,6729.08,6729.08,8061,313,1566,
2006-04-11_12:17,6729.00,6729.00,6729.00,6729.00,5444,176,1112,
2006-04-11_12:18,6730.95,6730.95,6730.95,6730.95,7453,216,1583,
2006-04-11_12:19,6730.84,6730.84,6730.84,6730.84,5195,151,1083,
2006-04-11_12:20,6730.19,6730.19,6730.19,6730.19,4557,156,1186,
2006-04-11_12:21,6731.04,6731.04,6731.04,6731.04,7190,208,1502,
2006-04-11_12:22,6730.09,6730.09,6730.09,6730.09,5199,147,1129,
2006-04-11_12:23,6730.07,6730.07,6730.07,6730.07,8891,268,1807,
2006-04-11_12:24,6734.93,6734.93,6734.93,6734.93,8638,251,1693,
2006-04-11_12:25,6733.40,6733.40,6733.40,6733.40,6335,196,1428,
2006-04-11_12:26,6734.83,6734.83,6734.83,6734.83,10246,366,2040,
2006-04-11_12:27,6738.38,6738.38,6738.38,6738.38,9467,276,1790,
2006-04-11_12:28,6739.82,6739.82,6739.82,6739.82,14385,446,2865,
2006-04-11_12:29,6742.09,6742.09,6742.09,6742.09,10593,317,2174,
2006-04-11_12:30,6743.88,6743.88,6743.88,6743.88,9648,250,1926,
2006-04-11_12:31,6744.75,6744.75,6744.75,6744.75,11472,300,2361,
2006-04-11_12:32,6744.71,6744.71,6744.71,6744.71,11207,291,1918,
2006-04-11_12:33,6746.56,6746.56,6746.56,6746.56,11078,325,2269,
2006-04-11_12:34,6747.81,6747.81,6747.81,6747.81,14650,363,2648,
2006-04-11_12:35,6747.26,6747.26,6747.26,6747.26,8557,214,1764,
2006-04-11_12:36,6748.33,6748.33,6748.33,6748.33,12177,320,2310,
2006-04-11_12:37,6748.22,6748.22,6748.22,6748.22,8715,258,1652,
2006-04-11_12:38,6747.28,6747.28,6747.28,6747.28,9437,271,2025,
2006-04-11_12:39,6745.31,6745.31,6745.31,6745.31,12742,282,1954,
2006-04-11_12:40,6746.25,6746.25,6746.25,6746.25,7355,161,1500,
2006-04-11_12:41,6746.28,6746.28,6746.28,6746.28,11920,299,2277,
2006-04-11_12:42,6745.68,6745.68,6745.68,6745.68,7470,185,1516,
2006-04-11_12:43,6746.04,6746.04,6746.04,6746.04,9921,266,1885,
2006-04-11_12:44,6745.99,6745.99,6745.99,6745.99,9641,230,1644,
2006-04-11_12:45,6751.35,6751.35,6751.35,6751.35,9887,259,1868,
2006-04-11_12:46,6751.56,6751.56,6751.56,6751.56,13286,350,2238,
2006-04-11_12:47,6751.24,6751.24,6751.24,6751.24,8870,224,1760,
2006-04-11_12:48,6752.48,6752.48,6752.48,6752.48,13208,354,2634,
2006-04-11_12:49,6753.96,6753.96,6753.96,6753.96,10838,285,2170,
2006-04-11_12:50,6753.90,6753.90,6753.90,6753.90,10400,261,2054,
2006-04-11_12:51,6755.01,6755.01,6755.01,6755.01,12308,342,2482,
2006-04-11_12:52,6754.66,6754.66,6754.66,6754.66,8924,231,1835,
2006-04-11_12:53,6755.31,6755.31,6755.31,6755.31,11783,318,2600,
2006-04-11_12:54,6753.75,6753.75,6753.75,6753.75,10597,300,2158,
2006-04-11_12:55,6753.22,6753.22,6753.22,6753.22,11606,299,2102,
2006-04-11_12:56,6752.79,6752.79,6752.79,6752.79,10874,301,2237,
2006-04-11_12:57,6755.27,6755.27,6755.27,6755.27,9347,255,1799,
2006-04-11_12:58,6753.98,6753.98,6753.98,6753.98,11881,320,2364,
2006-04-11_12:59,6755.81,6755.81,6755.81,6755.81,13609,286,2367,
2006-04-11_13:00,6755.69,6755.69,6755.69,6755.69,13187,284,2182,
2006-04-11_13:01,6756.31,6756.31,6756.31,6756.31,16383,371,2785,
2006-04-11_13:02,6756.35,6756.35,6756.35,6756.35,11497,307,1994,
2006-04-11_13:03,6754.35,6754.35,6754.35,6754.35,16270,413,2966,
2006-04-11_13:04,6754.78,6754.78,6754.78,6754.78,11161,289,2185,
2006-04-11_13:05,6754.99,6754.99,6754.99,6754.99,10566,280,2283,
2006-04-11_13:06,6756.27,6756.27,6756.27,6756.27,13614,385,2793,
2006-04-11_13:07,6754.05,6754.05,6754.05,6754.05,9659,233,2053,
2006-04-11_13:08,6753.47,6753.47,6753.47,6753.47,12719,317,2729,
2006-04-11_13:09,6753.66,6753.66,6753.66,6753.66,12139,310,2372,
2006-04-11_13:10,6754.33,6754.33,6754.33,6754.33,10561,283,2247,
2006-04-11_13:11,6753.26,6753.26,6753.26,6753.26,11891,311,2566,
2006-04-11_13:12,6751.52,6751.52,6751.52,6751.52,9975,276,2183,
2006-04-11_13:13,6751.86,6751.86,6751.86,6751.86,13449,361,2882,
2006-04-11_13:14,6752.13,6752.13,6752.13,6752.13,12918,377,2320,
2006-04-11_13:15,6750.51,6750.51,6750.51,6750.51,13375,287,2390,
2006-04-11_13:16,6748.61,6748.61,6748.61,6748.61,14703,408,2864,
2006-04-11_13:17,6751.32,6751.32,6751.32,6751.32,12243,313,2263,
2006-04-11_13:18,6750.61,6750.61,6750.61,6750.61,16355,423,3274,
2006-04-11_13:19,6750.43,6750.43,6750.43,6750.43,13084,310,2487,
2006-04-11_13:20,6749.34,6749.34,6749.34,6749.34,16588,372,2925,
2006-04-11_13:21,6754.94,6754.94,6754.94,6754.94,20941,567,3875,
2006-04-11_13:22,6755.80,6755.80,6755.80,6755.80,16913,494,3351,
2006-04-11_13:23,6756.58,6756.58,6756.58,6756.58,22150,636,4283,
2006-04-11_13:24,6757.16,6757.16,6757.16,6757.16,20978,581,3976,
2006-04-11_13:25,6755.91,6755.91,6755.91,6755.91,19550,495,3789,
2006-04-11_13:26,6756.00,6756.00,6756.00,6756.00,0,0,0,
2006-04-11_13:27,6756.00,6756.00,6756.00,6756.00,0,0,0,
2006-04-11_13:28,6756.00,6756.00,6756.00,6756.00,0,0,0,
2006-04-11_13:29,6756.00,6756.00,6756.00,6756.00,0,0,0,
2006-04-11_13:30,6757.17,6757.17,6757.17,6757.17,126602,4291,23718,
2006-04-12_09:01,6710.62,6710.62,6710.62,6710.62,96379,2491,20285,
2006-04-12_09:02,6709.83,6709.83,6709.83,6709.83,25219,682,5013,
2006-04-12_09:03,6713.39,6713.39,6713.39,6713.39,28668,768,5509,
2006-04-12_09:04,6715.85,6715.85,6715.85,6715.85,23356,635,4923,
2006-04-12_09:05,6716.52,6716.52,6716.52,6716.52,22310,532,4148,
2006-04-12_09:06,6714.00,6714.00,6714.00,6714.00,30009,769,5804,
2006-04-12_09:07,6713.19,6713.19,6713.19,6713.19,22941,555,4200,
2006-04-12_09:08,6715.11,6715.11,6715.11,6715.11,27601,690,5214,
2006-04-12_09:09,6719.55,6719.55,6719.55,6719.55,28504,673,4873,
2006-04-12_09:10,6721.85,6721.85,6721.85,6721.85,22756,545,4136,
2006-04-12_09:11,6723.43,6723.43,6723.43,6723.43,28446,690,5557,
2006-04-12_09:12,6722.48,6722.48,6722.48,6722.48,21171,515,3982,
2006-04-12_09:13,6723.78,6723.78,6723.78,6723.78,23445,610,4564,
2006-04-12_09:14,6724.69,6724.69,6724.69,6724.69,23597,547,4226,
2006-04-12_09:15,6725.26,6725.26,6725.26,6725.26,23161,557,4176,
2006-04-12_09:16,6723.85,6723.85,6723.85,6723.85,27638,662,5168,
2006-04-12_09:17,6723.51,6723.51,6723.51,6723.51,20447,524,4053,
2006-04-12_09:18,6721.58,6721.58,6721.58,6721.58,23165,607,4849,
2006-04-12_09:19,6721.29,6721.29,6721.29,6721.29,20478,508,4151,
2006-04-12_09:20,6721.20,6721.20,6721.20,6721.20,18795,470,3771,
2006-04-12_09:21,6721.83,6721.83,6721.83,6721.83,20970,591,4316,
2006-04-12_09:22,6727.63,6727.63,6727.63,6727.63,20218,518,3780,
2006-04-12_09:23,6732.72,6732.72,6732.72,6732.72,24122,622,4659,
2006-04-12_09:24,6738.31,6738.31,6738.31,6738.31,22076,585,4487,
2006-04-12_09:25,6741.65,6741.65,6741.65,6741.65,20610,553,4062,
2006-04-12_09:26,6743.12,6743.12,6743.12,6743.12,23976,715,5149,
2006-04-12_09:27,6743.28,6743.28,6743.28,6743.28,18521,563,4007,
2006-04-12_09:28,6744.93,6744.93,6744.93,6744.93,22364,626,4694,
2006-04-12_09:29,6744.46,6744.46,6744.46,6744.46,22392,608,4463,
2006-04-12_09:30,6747.17,6747.17,6747.17,6747.17,18763,572,3657,
2006-04-12_09:31,6746.66,6746.66,6746.66,6746.66,23220,691,4554,
2006-04-12_09:32,6748.12,6748.12,6748.12,6748.12,16627,426,3253,
2006-04-12_09:33,6748.23,6748.23,6748.23,6748.23,18382,497,3817,
2006-04-12_09:34,6747.81,6747.81,6747.81,6747.81,17533,504,3349,
2006-04-12_09:35,6748.25,6748.25,6748.25,6748.25,16015,406,2856,
2006-04-12_09:36,6747.97,6747.97,6747.97,6747.97,21241,528,3726,
2006-04-12_09:37,6746.75,6746.75,6746.75,6746.75,17044,417,3059,
2006-04-12_09:38,6746.34,6746.34,6746.34,6746.34,18293,468,3605,
2006-04-12_09:39,6745.89,6745.89,6745.89,6745.89,13466,393,2922,
2006-04-12_09:40,6748.15,6748.15,6748.15,6748.15,11529,305,2517,
2006-04-12_09:41,6748.74,6748.74,6748.74,6748.74,16619,456,3312,
2006-04-12_09:42,6750.15,6750.15,6750.15,6750.15,15209,429,3009,
2006-04-12_09:43,6753.24,6753.24,6753.24,6753.24,18592,604,3859,
2006-04-12_09:44,6754.34,6754.34,6754.34,6754.34,18258,501,3552,
2006-04-12_09:45,6756.27,6756.27,6756.27,6756.27,16065,461,3030,
2006-04-12_09:46,6760.10,6760.10,6760.10,6760.10,19922,632,4228,
2006-04-12_09:47,6762.44,6762.44,6762.44,6762.44,16505,529,3312,
2006-04-12_09:48,6764.26,6764.26,6764.26,6764.26,21108,673,4686,
2006-04-12_09:49,6767.28,6767.28,6767.28,6767.28,16781,527,3454,
2006-04-12_09:50,6767.45,6767.45,6767.45,6767.45,21470,598,3949,
2006-04-12_09:51,6770.25,6770.25,6770.25,6770.25,26067,825,5229,
2006-04-12_09:52,6771.41,6771.41,6771.41,6771.41,18606,534,3762,
2006-04-12_09:53,6771.68,6771.68,6771.68,6771.68,23264,694,4518,
2006-04-12_09:54,6772.80,6772.80,6772.80,6772.80,19295,629,4116,
2006-04-12_09:55,6772.32,6772.32,6772.32,6772.32,17000,536,3407,
2006-04-12_09:56,6773.35,6773.35,6773.35,6773.35,22634,758,4621,
2006-04-12_09:57,6774.84,6774.84,6774.84,6774.84,16797,573,3855,
2006-04-12_09:58,6775.25,6775.25,6775.25,6775.25,19734,603,4220,
2006-04-12_09:59,6776.82,6776.82,6776.82,6776.82,15666,480,3347,
2006-04-12_10:00,6779.65,6779.65,6779.65,6779.65,16158,471,2850,
2006-04-12_10:01,6781.16,6781.16,6781.16,6781.16,18313,584,3601,
2006-04-12_10:02,6780.63,6780.63,6780.63,6780.63,12018,335,2395,
2006-04-12_10:03,6781.30,6781.30,6781.30,6781.30,16844,463,3053,
2006-04-12_10:04,6778.63,6778.63,6778.63,6778.63,13321,368,2715,
2006-04-12_10:05,6777.00,6777.00,6777.00,6777.00,12349,346,2523,
2006-04-12_10:06,6775.81,6775.81,6775.81,6775.81,17254,502,3373,
2006-04-12_10:07,6775.75,6775.75,6775.75,6775.75,12281,334,2454,
2006-04-12_10:08,6774.10,6774.10,6774.10,6774.10,15190,438,3081,
2006-04-12_10:09,6773.28,6773.28,6773.28,6773.28,13052,379,2520,
2006-04-12_10:10,6773.28,6773.28,6773.28,6773.28,11587,308,2261,
2006-04-12_10:11,6773.38,6773.38,6773.38,6773.38,15425,408,3019,
2006-04-12_10:12,6772.54,6772.54,6772.54,6772.54,10294,273,2099,
2006-04-12_10:13,6770.93,6770.93,6770.93,6770.93,12221,318,2481,
2006-04-12_10:14,6772.10,6772.10,6772.10,6772.10,13134,364,2369,
2006-04-12_10:15,6772.44,6772.44,6772.44,6772.44,11445,307,2245,
2006-04-12_10:16,6773.17,6773.17,6773.17,6773.17,13357,380,2705,
2006-04-12_10:17,6773.10,6773.10,6773.10,6773.10,9544,308,2118,
2006-04-12_10:18,6776.78,6776.78,6776.78,6776.78,12371,339,2608,
2006-04-12_10:19,6784.53,6784.53,6784.53,6784.53,20619,570,3254,
2006-04-12_10:20,6785.93,6785.93,6785.93,6785.93,12343,402,2484,
2006-04-12_10:21,6790.15,6790.15,6790.15,6790.15,16014,626,3353,
2006-04-12_10:22,6789.58,6789.58,6789.58,6789.58,11632,393,2470,
2006-04-12_10:23,6792.88,6792.88,6792.88,6792.88,15009,510,3244,
2006-04-12_10:24,6791.93,6791.93,6791.93,6791.93,12278,390,2541,
2006-04-12_10:25,6792.12,6792.12,6792.12,6792.12,12078,296,2394,
2006-04-12_10:26,6798.12,6798.12,6798.12,6798.12,17515,591,3459,
2006-04-12_10:27,6801.93,6801.93,6801.93,6801.93,16027,455,3014,
2006-04-12_10:28,6813.53,6813.53,6813.53,6813.53,24762,762,4632,
2006-04-12_10:29,6813.17,6813.17,6813.17,6813.17,19039,519,3421,
2006-04-12_10:30,6813.66,6813.66,6813.66,6813.66,15479,457,2886,
2006-04-12_10:31,6812.27,6812.27,6812.27,6812.27,20417,680,3977,
2006-04-12_10:32,6808.55,6808.55,6808.55,6808.55,12143,411,2552,
2006-04-12_10:33,6809.44,6809.44,6809.44,6809.44,15060,509,3432,
2006-04-12_10:34,6806.69,6806.69,6806.69,6806.69,13305,398,2830,
2006-04-12_10:35,6806.33,6806.33,6806.33,6806.33,12680,372,2460,
2006-04-12_10:36,6804.09,6804.09,6804.09,6804.09,16302,486,3054,
2006-04-12_10:37,6802.80,6802.80,6802.80,6802.80,10402,233,2004,
2006-04-12_10:38,6801.42,6801.42,6801.42,6801.42,11479,320,2334,
2006-04-12_10:39,6801.52,6801.52,6801.52,6801.52,12169,321,2288,
2006-04-12_10:40,6801.27,6801.27,6801.27,6801.27,10653,277,2053,
2006-04-12_10:41,6803.46,6803.46,6803.46,6803.46,13209,397,2621,
2006-04-12_10:42,6805.12,6805.12,6805.12,6805.12,9545,385,1841,
2006-04-12_10:43,6806.18,6806.18,6806.18,6806.18,10946,275,2107,
2006-04-12_10:44,6806.66,6806.66,6806.66,6806.66,11900,270,2002,
2006-04-12_10:45,6804.23,6804.23,6804.23,6804.23,9158,214,1717,
2006-04-12_10:46,6805.27,6805.27,6805.27,6805.27,13948,424,2546,
2006-04-12_10:47,6804.25,6804.25,6804.25,6804.25,12711,404,2373,
2006-04-12_10:48,6803.96,6803.96,6803.96,6803.96,15447,556,3109,
2006-04-12_10:49,6803.10,6803.10,6803.10,6803.10,13872,362,2559,
2006-04-12_10:50,6801.59,6801.59,6801.59,6801.59,14296,391,2634,
2006-04-12_10:51,6801.85,6801.85,6801.85,6801.85,17539,464,3183,
2006-04-12_10:52,6800.27,6800.27,6800.27,6800.27,12338,277,2262,
2006-04-12_10:53,6799.74,6799.74,6799.74,6799.74,14320,322,2934,
2006-04-12_10:54,6799.12,6799.12,6799.12,6799.12,13702,359,2692,
2006-04-12_10:55,6796.97,6796.97,6796.97,6796.97,14808,416,2688,
2006-04-12_10:56,6794.78,6794.78,6794.78,6794.78,20995,760,3776,
2006-04-12_10:57,6792.00,6792.00,6792.00,6792.00,14275,361,2607,
2006-04-12_10:58,6789.48,6789.48,6789.48,6789.48,15847,399,3224,
2006-04-12_10:59,6793.47,6793.47,6793.47,6793.47,16063,363,3025,
2006-04-12_11:00,6791.84,6791.84,6791.84,6791.84,13332,306,2574,
2006-04-12_11:01,6794.31,6794.31,6794.31,6794.31,13338,416,2787,
2006-04-12_11:02,6795.28,6795.28,6795.28,6795.28,8229,211,1715,
2006-04-12_11:03,6794.34,6794.34,6794.34,6794.34,13208,422,2506,
2006-04-12_11:04,6795.56,6795.56,6795.56,6795.56,9024,295,1816,
2006-04-12_11:05,6793.24,6793.24,6793.24,6793.24,9936,257,1838,
2006-04-12_11:06,6793.82,6793.82,6793.82,6793.82,11545,330,2218,
2006-04-12_11:07,6795.75,6795.75,6795.75,6795.75,8433,226,1755,
2006-04-12_11:08,6795.00,6795.00,6795.00,6795.00,11411,311,2359,
2006-04-12_11:09,6793.20,6793.20,6793.20,6793.20,8852,216,1692,
2006-04-12_11:10,6792.82,6792.82,6792.82,6792.82,10397,255,1697,
2006-04-12_11:11,6794.99,6794.99,6794.99,6794.99,12498,305,2260,
2006-04-12_11:12,6792.76,6792.76,6792.76,6792.76,8227,176,1477,
2006-04-12_11:13,6792.77,6792.77,6792.77,6792.77,12061,316,2169,
2006-04-12_11:14,6792.46,6792.46,6792.46,6792.46,11620,276,1991,
2006-04-12_11:15,6793.33,6793.33,6793.33,6793.33,9226,262,1910,
2006-04-12_11:16,6793.01,6793.01,6793.01,6793.01,10370,284,1988,
2006-04-12_11:17,6793.56,6793.56,6793.56,6793.56,8447,191,1577,
2006-04-12_11:18,6797.04,6797.04,6797.04,6797.04,13078,431,2360,
2006-04-12_11:19,6802.96,6802.96,6802.96,6802.96,11183,322,2178,
2006-04-12_11:20,6806.49,6806.49,6806.49,6806.49,15907,462,2833,
2006-04-12_11:21,6805.93,6805.93,6805.93,6805.93,14654,465,2718,
2006-04-12_11:22,6808.64,6808.64,6808.64,6808.64,12483,385,2266,
2006-04-12_11:23,6810.06,6810.06,6810.06,6810.06,14586,477,2851,
2006-04-12_11:24,6809.02,6809.02,6809.02,6809.02,11769,296,2315,
2006-04-12_11:25,6809.20,6809.20,6809.20,6809.20,11168,340,1943,
2006-04-12_11:26,6808.40,6808.40,6808.40,6808.40,10490,356,2202,
2006-04-12_11:27,6808.16,6808.16,6808.16,6808.16,8130,233,1525,
2006-04-12_11:28,6806.50,6806.50,6806.50,6806.50,10170,302,2048,
2006-04-12_11:29,6805.51,6805.51,6805.51,6805.51,7883,200,1552,
2006-04-12_11:30,6803.35,6803.35,6803.35,6803.35,8283,226,1495,
2006-04-12_11:31,6803.33,6803.33,6803.33,6803.33,10100,303,1956,
2006-04-12_11:32,6803.04,6803.04,6803.04,6803.04,9401,279,1575,
2006-04-12_11:33,6802.19,6802.19,6802.19,6802.19,9997,274,2112,
2006-04-12_11:34,6799.76,6799.76,6799.76,6799.76,9735,283,1762,
2006-04-12_11:35,6799.23,6799.23,6799.23,6799.23,9239,246,1622,
2006-04-12_11:36,6797.64,6797.64,6797.64,6797.64,14567,338,2396,
2006-04-12_11:37,6796.39,6796.39,6796.39,6796.39,8143,247,1676,
2006-04-12_11:38,6795.87,6795.87,6795.87,6795.87,12525,403,2413,
2006-04-12_11:39,6793.79,6793.79,6793.79,6793.79,9647,301,2010,
2006-04-12_11:40,6791.87,6791.87,6791.87,6791.87,9014,239,1828,
2006-04-12_11:41,6790.50,6790.50,6790.50,6790.50,10289,319,1996,
2006-04-12_11:42,6788.27,6788.27,6788.27,6788.27,8003,203,1549,
2006-04-12_11:43,6787.13,6787.13,6787.13,6787.13,13062,368,2356,
2006-04-12_11:44,6786.55,6786.55,6786.55,6786.55,9232,280,1715,
2006-04-12_11:45,6785.47,6785.47,6785.47,6785.47,8686,228,1641,
2006-04-12_11:46,6784.55,6784.55,6784.55,6784.55,10877,236,1970,
2006-04-12_11:47,6785.07,6785.07,6785.07,6785.07,7448,169,1484,
2006-04-12_11:48,6783.00,6783.00,6783.00,6783.00,10918,275,1989,
2006-04-12_11:49,6781.07,6781.07,6781.07,6781.07,7780,171,1515,
2006-04-12_11:50,6781.70,6781.70,6781.70,6781.70,8447,180,1493,
2006-04-12_11:51,6782.77,6782.77,6782.77,6782.77,9077,235,1797,
2006-04-12_11:52,6784.05,6784.05,6784.05,6784.05,6936,155,1373,
2006-04-12_11:53,6784.06,6784.06,6784.06,6784.06,8752,223,1803,
2006-04-12_11:54,6786.11,6786.11,6786.11,6786.11,7189,181,1269,
2006-04-12_11:55,6783.31,6783.31,6783.31,6783.31,6298,164,1353,
2006-04-12_11:56,6785.65,6785.65,6785.65,6785.65,8289,201,1634,
2006-04-12_11:57,6785.71,6785.71,6785.71,6785.71,7156,172,1288,
2006-04-12_11:58,6784.39,6784.39,6784.39,6784.39,7898,197,1735,
2006-04-12_11:59,6786.28,6786.28,6786.28,6786.28,6460,177,1333,
2006-04-12_12:00,6786.63,6786.63,6786.63,6786.63,6192,151,1295,
2006-04-12_12:01,6785.85,6785.85,6785.85,6785.85,8988,245,1691,
2006-04-12_12:02,6787.32,6787.32,6787.32,6787.32,7586,178,1350,
2006-04-12_12:03,6787.88,6787.88,6787.88,6787.88,7647,217,1744,
2006-04-12_12:04,6788.37,6788.37,6788.37,6788.37,6080,155,1117,
2006-04-12_12:05,6789.81,6789.81,6789.81,6789.81,6359,168,1215,
2006-04-12_12:06,6789.14,6789.14,6789.14,6789.14,6578,172,1416,
2006-04-12_12:07,6789.38,6789.38,6789.38,6789.38,5906,133,1119,
2006-04-12_12:08,6789.59,6789.59,6789.59,6789.59,7482,208,1611,
2006-04-12_12:09,6789.39,6789.39,6789.39,6789.39,7695,202,1551,
2006-04-12_12:10,6789.78,6789.78,6789.78,6789.78,8699,197,1701,
2006-04-12_12:11,6790.74,6790.74,6790.74,6790.74,12245,287,2345,
2006-04-12_12:12,6790.57,6790.57,6790.57,6790.57,8196,203,1600,
2006-04-12_12:13,6790.96,6790.96,6790.96,6790.96,8755,206,1836,
2006-04-12_12:14,6790.05,6790.05,6790.05,6790.05,7350,210,1583,
2006-04-12_12:15,6790.56,6790.56,6790.56,6790.56,7099,164,1498,
2006-04-12_12:16,6790.80,6790.80,6790.80,6790.80,9164,226,1749,
2006-04-12_12:17,6790.59,6790.59,6790.59,6790.59,6284,163,1285,
2006-04-12_12:18,6790.57,6790.57,6790.57,6790.57,9361,221,2052,
2006-04-12_12:19,6790.96,6790.96,6790.96,6790.96,7969,187,1696,
2006-04-12_12:20,6791.25,6791.25,6791.25,6791.25,9271,213,2010,
2006-04-12_12:21,6791.33,6791.33,6791.33,6791.33,10094,273,2348,
2006-04-12_12:22,6791.04,6791.04,6791.04,6791.04,10497,251,2087,
2006-04-12_12:23,6788.90,6788.90,6788.90,6788.90,13019,338,2804,
2006-04-12_12:24,6789.40,6789.40,6789.40,6789.40,10641,288,2365,
2006-04-12_12:25,6790.67,6790.67,6790.67,6790.67,11538,261,2346,
2006-04-12_12:26,6789.28,6789.28,6789.28,6789.28,12363,336,2472,
2006-04-12_12:27,6788.49,6788.49,6788.49,6788.49,7661,174,1519,
2006-04-12_12:28,6785.92,6785.92,6785.92,6785.92,8781,229,2092,
2006-04-12_12:29,6786.14,6786.14,6786.14,6786.14,8420,230,1722,
2006-04-12_12:30,6785.44,6785.44,6785.44,6785.44,7705,179,1769,
2006-04-12_12:31,6785.94,6785.94,6785.94,6785.94,9056,236,2107,
2006-04-12_12:32,6783.88,6783.88,6783.88,6783.88,6039,188,1314,
2006-04-12_12:33,6783.57,6783.57,6783.57,6783.57,8729,234,2037,
2006-04-12_12:34,6782.57,6782.57,6782.57,6782.57,7075,177,1508,
2006-04-12_12:35,6780.80,6780.80,6780.80,6780.80,7812,193,1620,
2006-04-12_12:36,6780.59,6780.59,6780.59,6780.59,11149,281,2148,
2006-04-12_12:37,6777.93,6777.93,6777.93,6777.93,9950,258,1991,
2006-04-12_12:38,6776.96,6776.96,6776.96,6776.96,12790,361,2370,
2006-04-12_12:39,6774.74,6774.74,6774.74,6774.74,9725,244,2046,
2006-04-12_12:40,6773.51,6773.51,6773.51,6773.51,12853,332,2352,
2006-04-12_12:41,6774.38,6774.38,6774.38,6774.38,13485,328,2742,
2006-04-12_12:42,6773.94,6773.94,6773.94,6773.94,10889,271,1975,
2006-04-12_12:43,6772.37,6772.37,6772.37,6772.37,15285,439,2736,
2006-04-12_12:44,6773.61,6773.61,6773.61,6773.61,10519,276,1970,
2006-04-12_12:45,6773.70,6773.70,6773.70,6773.70,11453,285,2189,
2006-04-12_12:46,6773.61,6773.61,6773.61,6773.61,13055,411,2845,
2006-04-12_12:47,6774.70,6774.70,6774.70,6774.70,8342,199,1674,
2006-04-12_12:48,6774.80,6774.80,6774.80,6774.80,10281,250,2181,
2006-04-12_12:49,6774.82,6774.82,6774.82,6774.82,9111,231,1798,
2006-04-12_12:50,6775.94,6775.94,6775.94,6775.94,8201,212,1737,
2006-04-12_12:51,6776.69,6776.69,6776.69,6776.69,9577,238,2165,
2006-04-12_12:52,6776.69,6776.69,6776.69,6776.69,7193,206,1594,
2006-04-12_12:53,6778.37,6778.37,6778.37,6778.37,10064,239,2062,
2006-04-12_12:54,6777.72,6777.72,6777.72,6777.72,8123,231,1656,
2006-04-12_12:55,6780.45,6780.45,6780.45,6780.45,8329,195,1809,
2006-04-12_12:56,6780.95,6780.95,6780.95,6780.95,10178,278,2000,
2006-04-12_12:57,6779.74,6779.74,6779.74,6779.74,7654,210,1537,
2006-04-12_12:58,6782.88,6782.88,6782.88,6782.88,13384,361,2655,
2006-04-12_12:59,6782.68,6782.68,6782.68,6782.68,10350,334,1975,
2006-04-12_13:00,6785.68,6785.68,6785.68,6785.68,10416,300,2176,
2006-04-12_13:01,6788.67,6788.67,6788.67,6788.67,11533,470,2596,
2006-04-12_13:02,6794.69,6794.69,6794.69,6794.69,12264,531,2364,
2006-04-12_13:03,6797.46,6797.46,6797.46,6797.46,16722,594,3245,
2006-04-12_13:04,6796.78,6796.78,6796.78,6796.78,13847,374,2576,
2006-04-12_13:05,6795.73,6795.73,6795.73,6795.73,10860,282,2152,
2006-04-12_13:06,6794.94,6794.94,6794.94,6794.94,12151,348,2527,
2006-04-12_13:07,6793.88,6793.88,6793.88,6793.88,8907,267,1944,
2006-04-12_13:08,6792.29,6792.29,6792.29,6792.29,12832,342,2507,
2006-04-12_13:09,6791.55,6791.55,6791.55,6791.55,10536,271,2126,
2006-04-12_13:10,6791.48,6791.48,6791.48,6791.48,11362,296,2297,
2006-04-12_13:11,6792.24,6792.24,6792.24,6792.24,12938,347,2696,
2006-04-12_13:12,6793.21,6793.21,6793.21,6793.21,11919,275,2173,
2006-04-12_13:13,6793.89,6793.89,6793.89,6793.89,15201,551,3089,
2006-04-12_13:14,6797.54,6797.54,6797.54,6797.54,13769,681,2930,
2006-04-12_13:15,6802.80,6802.80,6802.80,6802.80,15338,575,2985,
2006-04-12_13:16,6805.23,6805.23,6805.23,6805.23,18551,655,3709,
2006-04-12_13:17,6807.81,6807.81,6807.81,6807.81,15997,507,3100,
2006-04-12_13:18,6806.78,6806.78,6806.78,6806.78,17959,589,3599,
2006-04-12_13:19,6806.30,6806.30,6806.30,6806.30,15497,496,3102,
2006-04-12_13:20,6804.21,6804.21,6804.21,6804.21,15913,460,2998,
2006-04-12_13:21,6799.04,6799.04,6799.04,6799.04,20878,575,4046,
2006-04-12_13:22,6803.63,6803.63,6803.63,6803.63,17679,479,3522,
2006-04-12_13:23,6802.09,6802.09,6802.09,6802.09,24154,919,4882,
2006-04-12_13:24,6804.54,6804.54,6804.54,6804.54,20188,712,4108,
2006-04-12_13:25,6810.44,6810.44,6810.44,6810.44,23947,843,4605,
2006-04-12_13:26,6810.46,6810.46,6810.46,6810.46,0,0,0,
2006-04-12_13:27,6810.46,6810.46,6810.46,6810.46,0,0,0,
2006-04-12_13:28,6810.46,6810.46,6810.46,6810.46,0,0,0,
2006-04-12_13:29,6810.46,6810.46,6810.46,6810.46,0,0,0,
2006-04-12_13:30,6808.50,6808.50,6808.50,6808.50,145956,5026,27068,
2006-04-13_09:01,6850.19,6850.19,6850.19,6850.19,150910,4122,27548,
2006-04-13_09:02,6859.64,6859.64,6859.64,6859.64,43856,1433,8065,
2006-04-13_09:03,6863.21,6863.21,6863.21,6863.21,53075,1709,9375,
2006-04-13_09:04,6868.74,6868.74,6868.74,6868.74,46435,1467,8898,
2006-04-13_09:05,6864.10,6864.10,6864.10,6864.10,37881,1064,6908,
2006-04-13_09:06,6859.13,6859.13,6859.13,6859.13,54221,1502,8960,
2006-04-13_09:07,6855.69,6855.69,6855.69,6855.69,35461,986,6448,
2006-04-13_09:08,6854.20,6854.20,6854.20,6854.20,37581,975,6724,
2006-04-13_09:09,6853.03,6853.03,6853.03,6853.03,38587,1101,7069,
2006-04-13_09:10,6852.24,6852.24,6852.24,6852.24,30201,889,5363,
2006-04-13_09:11,6853.18,6853.18,6853.18,6853.18,37835,1210,7319,
2006-04-13_09:12,6851.21,6851.21,6851.21,6851.21,27563,859,5190,
2006-04-13_09:13,6855.34,6855.34,6855.34,6855.34,30298,964,5867,
2006-04-13_09:14,6854.36,6854.36,6854.36,6854.36,32592,1239,6023,
2006-04-13_09:15,6852.02,6852.02,6852.02,6852.02,25196,691,4800,
2006-04-13_09:16,6850.95,6850.95,6850.95,6850.95,36660,1108,6722,
2006-04-13_09:17,6847.84,6847.84,6847.84,6847.84,32130,983,5432,
2006-04-13_09:18,6844.59,6844.59,6844.59,6844.59,33473,963,6016,
2006-04-13_09:19,6842.59,6842.59,6842.59,6842.59,30832,938,5857,
2006-04-13_09:20,6841.38,6841.38,6841.38,6841.38,25807,729,4921,
2006-04-13_09:21,6839.01,6839.01,6839.01,6839.01,30561,932,6229,
2006-04-13_09:22,6836.28,6836.28,6836.28,6836.28,24549,668,4458,
2006-04-13_09:23,6835.22,6835.22,6835.22,6835.22,26822,707,5031,
2006-04-13_09:24,6835.03,6835.03,6835.03,6835.03,23761,613,4479,
2006-04-13_09:25,6832.24,6832.24,6832.24,6832.24,23322,600,4362,
2006-04-13_09:26,6832.04,6832.04,6832.04,6832.04,30106,786,5486,
2006-04-13_09:27,6831.33,6831.33,6831.33,6831.33,21453,673,4042,
2006-04-13_09:28,6828.95,6828.95,6828.95,6828.95,28321,831,4842,
2006-04-13_09:29,6829.93,6829.93,6829.93,6829.93,25932,838,4827,
2006-04-13_09:30,6831.18,6831.18,6831.18,6831.18,23106,731,4158,
2006-04-13_09:31,6833.57,6833.57,6833.57,6833.57,25038,747,5058,
2006-04-13_09:32,6836.99,6836.99,6836.99,6836.99,20278,632,3937,
2006-04-13_09:33,6838.42,6838.42,6838.42,6838.42,24284,715,4712,
2006-04-13_09:34,6840.50,6840.50,6840.50,6840.50,21651,807,4241,
2006-04-13_09:35,6843.70,6843.70,6843.70,6843.70,19007,682,4079,
2006-04-13_09:36,6843.98,6843.98,6843.98,6843.98,24602,723,4958,
2006-04-13_09:37,6844.27,6844.27,6844.27,6844.27,20627,770,3863,
2006-04-13_09:38,6845.63,6845.63,6845.63,6845.63,23859,779,4567,
2006-04-13_09:39,6846.55,6846.55,6846.55,6846.55,20994,648,4108,
2006-04-13_09:40,6848.57,6848.57,6848.57,6848.57,17610,491,3362,
2006-04-13_09:41,6849.02,6849.02,6849.02,6849.02,21763,634,4444,
2006-04-13_09:42,6849.57,6849.57,6849.57,6849.57,18103,473,3394,
2006-04-13_09:43,6849.28,6849.28,6849.28,6849.28,19732,537,3857,
2006-04-13_09:44,6849.38,6849.38,6849.38,6849.38,19861,573,4044,
2006-04-13_09:45,6850.03,6850.03,6850.03,6850.03,16649,476,3469,
2006-04-13_09:46,6849.65,6849.65,6849.65,6849.65,24203,721,4804,
2006-04-13_09:47,6851.32,6851.32,6851.32,6851.32,17550,530,3518,
2006-04-13_09:48,6848.85,6848.85,6848.85,6848.85,20391,579,3926,
2006-04-13_09:49,6849.88,6849.88,6849.88,6849.88,16466,468,3400,
2006-04-13_09:50,6848.99,6848.99,6848.99,6848.99,15725,433,3123,
2006-04-13_09:51,6848.49,6848.49,6848.49,6848.49,19058,581,4231,
2006-04-13_09:52,6847.07,6847.07,6847.07,6847.07,12180,350,2623,
2006-04-13_09:53,6846.53,6846.53,6846.53,6846.53,14944,426,3251,
2006-04-13_09:54,6846.25,6846.25,6846.25,6846.25,14529,401,2733,
2006-04-13_09:55,6846.26,6846.26,6846.26,6846.26,12866,344,2466,
2006-04-13_09:56,6847.49,6847.49,6847.49,6847.49,16328,471,3203,
2006-04-13_09:57,6848.08,6848.08,6848.08,6848.08,12245,373,2347,
2006-04-13_09:58,6850.00,6850.00,6850.00,6850.00,18262,623,3242,
2006-04-13_09:59,6848.65,6848.65,6848.65,6848.65,19472,630,3363,
2006-04-13_10:00,6850.65,6850.65,6850.65,6850.65,22105,626,3686,
2006-04-13_10:01,6856.10,6856.10,6856.10,6856.10,25796,708,4508,
2006-04-13_10:02,6857.96,6857.96,6857.96,6857.96,18517,480,3280,
2006-04-13_10:03,6857.92,6857.92,6857.92,6857.92,23425,677,4314,
2006-04-13_10:04,6860.40,6860.40,6860.40,6860.40,22596,705,4286,
2006-04-13_10:05,6860.61,6860.61,6860.61,6860.61,17308,497,3296,
2006-04-13_10:06,6858.60,6858.60,6858.60,6858.60,21944,629,4067,
2006-04-13_10:07,6859.06,6859.06,6859.06,6859.06,16138,405,2782,
2006-04-13_10:08,6859.26,6859.26,6859.26,6859.26,16416,503,3323,
2006-04-13_10:09,6857.68,6857.68,6857.68,6857.68,17097,473,3377,
2006-04-13_10:10,6856.98,6856.98,6856.98,6856.98,16580,438,3055,
2006-04-13_10:11,6854.50,6854.50,6854.50,6854.50,19645,527,3776,
2006-04-13_10:12,6853.37,6853.37,6853.37,6853.37,13575,346,2620,
2006-04-13_10:13,6853.79,6853.79,6853.79,6853.79,15775,424,3131,
2006-04-13_10:14,6854.37,6854.37,6854.37,6854.37,13849,418,2843,
2006-04-13_10:15,6852.15,6852.15,6852.15,6852.15,14429,458,2629,
2006-04-13_10:16,6850.69,6850.69,6850.69,6850.69,17730,547,3255,
2006-04-13_10:17,6849.43,6849.43,6849.43,6849.43,12823,356,2330,
2006-04-13_10:18,6848.58,6848.58,6848.58,6848.58,17242,487,3084,
2006-04-13_10:19,6848.43,6848.43,6848.43,6848.43,12103,302,2323,
2006-04-13_10:20,6848.36,6848.36,6848.36,6848.36,11787,300,2205,
2006-04-13_10:21,6847.24,6847.24,6847.24,6847.24,14661,375,2854,
2006-04-13_10:22,6849.93,6849.93,6849.93,6849.93,10013,269,2130,
2006-04-13_10:23,6849.10,6849.10,6849.10,6849.10,15093,382,2939,
2006-04-13_10:24,6850.26,6850.26,6850.26,6850.26,14068,390,2484,
2006-04-13_10:25,6850.38,6850.38,6850.38,6850.38,12364,302,2291,
2006-04-13_10:26,6852.14,6852.14,6852.14,6852.14,14932,410,2848,
2006-04-13_10:27,6853.39,6853.39,6853.39,6853.39,11516,297,2233,
2006-04-13_10:28,6855.18,6855.18,6855.18,6855.18,16341,390,2971,
2006-04-13_10:29,6855.59,6855.59,6855.59,6855.59,12595,344,2585,
2006-04-13_10:30,6858.00,6858.00,6858.00,6858.00,13342,407,2611,
2006-04-13_10:31,6857.53,6857.53,6857.53,6857.53,16390,509,2994,
2006-04-13_10:32,6857.01,6857.01,6857.01,6857.01,10264,313,2035,
2006-04-13_10:33,6858.67,6858.67,6858.67,6858.67,11675,323,2445,
2006-04-13_10:34,6858.91,6858.91,6858.91,6858.91,9585,248,2026,
2006-04-13_10:35,6859.87,6859.87,6859.87,6859.87,9591,254,1677,
2006-04-13_10:36,6861.80,6861.80,6861.80,6861.80,11448,315,2218,
2006-04-13_10:37,6859.77,6859.77,6859.77,6859.77,9345,232,1699,
2006-04-13_10:38,6862.42,6862.42,6862.42,6862.42,12457,354,2319,
2006-04-13_10:39,6861.44,6861.44,6861.44,6861.44,12442,383,2130,
2006-04-13_10:40,6862.37,6862.37,6862.37,6862.37,12182,355,2062,
2006-04-13_10:41,6861.53,6861.53,6861.53,6861.53,13377,374,2461,
2006-04-13_10:42,6862.30,6862.30,6862.30,6862.30,9760,242,1787,
2006-04-13_10:43,6862.31,6862.31,6862.31,6862.31,14880,341,2488,
2006-04-13_10:44,6857.97,6857.97,6857.97,6857.97,11492,296,2270,
2006-04-13_10:45,6858.83,6858.83,6858.83,6858.83,14229,326,2455,
2006-04-13_10:46,6860.82,6860.82,6860.82,6860.82,15464,457,3079,
2006-04-13_10:47,6860.06,6860.06,6860.06,6860.06,12915,347,2276,
2006-04-13_10:48,6861.23,6861.23,6861.23,6861.23,16547,414,2828,
2006-04-13_10:49,6859.81,6859.81,6859.81,6859.81,11855,320,2275,
2006-04-13_10:50,6860.72,6860.72,6860.72,6860.72,10914,307,2126,
2006-04-13_10:51,6859.43,6859.43,6859.43,6859.43,11706,310,2288,
2006-04-13_10:52,6859.26,6859.26,6859.26,6859.26,9970,234,1818,
2006-04-13_10:53,6861.29,6861.29,6861.29,6861.29,10703,283,1934,
2006-04-13_10:54,6859.12,6859.12,6859.12,6859.12,9419,242,1921,
2006-04-13_10:55,6859.19,6859.19,6859.19,6859.19,9862,237,1750,
2006-04-13_10:56,6859.09,6859.09,6859.09,6859.09,12194,352,2255,
2006-04-13_10:57,6858.47,6858.47,6858.47,6858.47,8762,205,1579,
2006-04-13_10:58,6859.20,6859.20,6859.20,6859.20,12204,291,2107,
2006-04-13_10:59,6858.81,6858.81,6858.81,6858.81,9940,225,1819,
2006-04-13_11:00,6859.88,6859.88,6859.88,6859.88,10626,264,1911,
2006-04-13_11:01,6860.39,6860.39,6860.39,6860.39,11116,282,2154,
2006-04-13_11:02,6862.79,6862.79,6862.79,6862.79,10298,275,1845,
2006-04-13_11:03,6862.60,6862.60,6862.60,6862.60,12182,309,2184,
2006-04-13_11:04,6863.41,6863.41,6863.41,6863.41,10069,271,2105,
2006-04-13_11:05,6862.35,6862.35,6862.35,6862.35,10269,263,1939,
2006-04-13_11:06,6863.00,6863.00,6863.00,6863.00,14430,402,2827,
2006-04-13_11:07,6861.76,6861.76,6861.76,6861.76,9774,249,1920,
2006-04-13_11:08,6863.26,6863.26,6863.26,6863.26,14489,374,2680,
2006-04-13_11:09,6865.62,6865.62,6865.62,6865.62,12903,314,2201,
2006-04-13_11:10,6863.30,6863.30,6863.30,6863.30,18248,372,2207,
2006-04-13_11:11,6864.21,6864.21,6864.21,6864.21,16175,416,2609,
2006-04-13_11:12,6865.10,6865.10,6865.10,6865.10,9541,254,1825,
2006-04-13_11:13,6865.57,6865.57,6865.57,6865.57,15413,415,2816,
2006-04-13_11:14,6864.96,6864.96,6864.96,6864.96,11608,509,2404,
2006-04-13_11:15,6865.72,6865.72,6865.72,6865.72,12031,320,2186,
2006-04-13_11:16,6864.58,6864.58,6864.58,6864.58,14111,433,2561,
2006-04-13_11:17,6865.07,6865.07,6865.07,6865.07,10865,263,1945,
2006-04-13_11:18,6867.28,6867.28,6867.28,6867.28,14009,329,2592,
2006-04-13_11:19,6866.43,6866.43,6866.43,6866.43,11122,297,2047,
2006-04-13_11:20,6867.41,6867.41,6867.41,6867.41,11906,279,2085,
2006-04-13_11:21,6865.35,6865.35,6865.35,6865.35,13798,439,2740,
2006-04-13_11:22,6865.58,6865.58,6865.58,6865.58,7910,226,1790,
2006-04-13_11:23,6865.16,6865.16,6865.16,6865.16,12950,383,2539,
2006-04-13_11:24,6864.59,6864.59,6864.59,6864.59,14709,387,2515,
2006-04-13_11:25,6864.76,6864.76,6864.76,6864.76,11184,280,2081,
2006-04-13_11:26,6864.47,6864.47,6864.47,6864.47,17344,390,2910,
2006-04-13_11:27,6864.72,6864.72,6864.72,6864.72,10667,250,1955,
2006-04-13_11:28,6865.88,6865.88,6865.88,6865.88,13289,325,2546,
2006-04-13_11:29,6863.01,6863.01,6863.01,6863.01,12015,297,2151,
2006-04-13_11:30,6865.16,6865.16,6865.16,6865.16,10793,268,1858,
2006-04-13_11:31,6863.25,6863.25,6863.25,6863.25,12510,328,2548,
2006-04-13_11:32,6862.42,6862.42,6862.42,6862.42,10611,253,1728,
2006-04-13_11:33,6861.02,6861.02,6861.02,6861.02,16551,463,2779,
2006-04-13_11:34,6858.63,6858.63,6858.63,6858.63,11773,417,2412,
2006-04-13_11:35,6858.31,6858.31,6858.31,6858.31,12286,343,2403,
2006-04-13_11:36,6855.42,6855.42,6855.42,6855.42,15909,534,3166,
2006-04-13_11:37,6854.60,6854.60,6854.60,6854.60,14106,413,2674,
2006-04-13_11:38,6852.02,6852.02,6852.02,6852.02,16221,486,2945,
2006-04-13_11:39,6850.72,6850.72,6850.72,6850.72,14823,426,2895,
2006-04-13_11:40,6849.42,6849.42,6849.42,6849.42,12417,349,2505,
2006-04-13_11:41,6848.52,6848.52,6848.52,6848.52,14737,405,2848,
2006-04-13_11:42,6848.51,6848.51,6848.51,6848.51,12922,360,2222,
2006-04-13_11:43,6847.36,6847.36,6847.36,6847.36,13832,428,2775,
2006-04-13_11:44,6846.01,6846.01,6846.01,6846.01,10924,318,2227,
2006-04-13_11:45,6846.41,6846.41,6846.41,6846.41,11334,339,2130,
2006-04-13_11:46,6846.29,6846.29,6846.29,6846.29,13731,351,2691,
2006-04-13_11:47,6845.97,6845.97,6845.97,6845.97,10135,265,1960,
2006-04-13_11:48,6845.94,6845.94,6845.94,6845.94,11674,330,2237,
2006-04-13_11:49,6845.86,6845.86,6845.86,6845.86,10193,244,1883,
2006-04-13_11:50,6846.94,6846.94,6846.94,6846.94,10820,273,1873,
2006-04-13_11:51,6846.69,6846.69,6846.69,6846.69,11032,331,2209,
2006-04-13_11:52,6847.82,6847.82,6847.82,6847.82,8153,244,1549,
2006-04-13_11:53,6847.58,6847.58,6847.58,6847.58,10999,309,2101,
2006-04-13_11:54,6847.73,6847.73,6847.73,6847.73,8439,263,1682,
2006-04-13_11:55,6847.66,6847.66,6847.66,6847.66,7512,198,1422,
2006-04-13_11:56,6847.67,6847.67,6847.67,6847.67,9007,269,1842,
2006-04-13_11:57,6850.59,6850.59,6850.59,6850.59,7260,209,1402,
2006-04-13_11:58,6851.00,6851.00,6851.00,6851.00,8692,245,1745,
2006-04-13_11:59,6850.23,6850.23,6850.23,6850.23,8429,208,1537,
2006-04-13_12:00,6852.19,6852.19,6852.19,6852.19,7923,201,1472,
2006-04-13_12:01,6849.79,6849.79,6849.79,6849.79,9701,252,1771,
2006-04-13_12:02,6849.85,6849.85,6849.85,6849.85,7144,182,1428,
2006-04-13_12:03,6849.99,6849.99,6849.99,6849.99,8231,217,1775,
2006-04-13_12:04,6849.88,6849.88,6849.88,6849.88,7663,217,1438,
2006-04-13_12:05,6850.08,6850.08,6850.08,6850.08,7835,184,1419,
2006-04-13_12:06,6850.84,6850.84,6850.84,6850.84,9184,240,1729,
2006-04-13_12:07,6849.84,6849.84,6849.84,6849.84,5656,162,1267,
2006-04-13_12:08,6850.35,6850.35,6850.35,6850.35,8815,265,1777,
2006-04-13_12:09,6849.05,6849.05,6849.05,6849.05,8138,229,1544,
2006-04-13_12:10,6849.33,6849.33,6849.33,6849.33,7524,181,1359,
2006-04-13_12:11,6849.75,6849.75,6849.75,6849.75,9088,255,1778,
2006-04-13_12:12,6847.65,6847.65,6847.65,6847.65,7466,225,1306,
2006-04-13_12:13,6848.71,6848.71,6848.71,6848.71,7535,215,1635,
2006-04-13_12:14,6849.98,6849.98,6849.98,6849.98,7903,239,1439,
2006-04-13_12:15,6848.81,6848.81,6848.81,6848.81,6609,212,1415,
2006-04-13_12:16,6849.70,6849.70,6849.70,6849.70,8348,266,1756,
2006-04-13_12:17,6848.77,6848.77,6848.77,6848.77,8287,222,1546,
2006-04-13_12:18,6849.41,6849.41,6849.41,6849.41,11078,377,2086,
2006-04-13_12:19,6849.43,6849.43,6849.43,6849.43,8891,319,1819,
2006-04-13_12:20,6849.16,6849.16,6849.16,6849.16,9917,324,1994,
2006-04-13_12:21,6850.05,6850.05,6850.05,6850.05,11523,332,2297,
2006-04-13_12:22,6851.11,6851.11,6851.11,6851.11,10886,298,1911,
2006-04-13_12:23,6849.98,6849.98,6849.98,6849.98,10840,293,2112,
2006-04-13_12:24,6849.75,6849.75,6849.75,6849.75,9135,222,1586,
2006-04-13_12:25,6850.23,6850.23,6850.23,6850.23,9653,228,1780,
2006-04-13_12:26,6850.97,6850.97,6850.97,6850.97,12668,347,2402,
2006-04-13_12:27,6852.91,6852.91,6852.91,6852.91,15155,308,2333,
2006-04-13_12:28,6851.39,6851.39,6851.39,6851.39,14218,409,2842,
2006-04-13_12:29,6855.26,6855.26,6855.26,6855.26,15368,462,2880,
2006-04-13_12:30,6854.85,6854.85,6854.85,6854.85,20491,659,3137,
2006-04-13_12:31,6858.84,6858.84,6858.84,6858.84,23791,742,4065,
2006-04-13_12:32,6860.68,6860.68,6860.68,6860.68,15180,413,2650,
2006-04-13_12:33,6861.78,6861.78,6861.78,6861.78,18422,507,3531,
2006-04-13_12:34,6860.70,6860.70,6860.70,6860.70,14109,355,2408,
2006-04-13_12:35,6861.30,6861.30,6861.30,6861.30,12353,325,2492,
2006-04-13_12:36,6861.14,6861.14,6861.14,6861.14,16588,472,3227,
2006-04-13_12:37,6861.14,6861.14,6861.14,6861.14,11613,308,2120,
2006-04-13_12:38,6859.78,6859.78,6859.78,6859.78,13103,342,2586,
2006-04-13_12:39,6860.09,6860.09,6860.09,6860.09,13412,421,2739,
2006-04-13_12:40,6860.66,6860.66,6860.66,6860.66,10975,383,2083,
2006-04-13_12:41,6861.03,6861.03,6861.03,6861.03,11567,396,2657,
2006-04-13_12:42,6861.26,6861.26,6861.26,6861.26,8375,310,1955,
2006-04-13_12:43,6860.15,6860.15,6860.15,6860.15,13191,401,2622,
2006-04-13_12:44,6858.70,6858.70,6858.70,6858.70,9691,282,1952,
2006-04-13_12:45,6857.00,6857.00,6857.00,6857.00,10040,289,2007,
2006-04-13_12:46,6857.57,6857.57,6857.57,6857.57,12359,359,2408,
2006-04-13_12:47,6856.63,6856.63,6856.63,6856.63,11421,353,2168,
2006-04-13_12:48,6854.34,6854.34,6854.34,6854.34,13476,458,2674,
2006-04-13_12:49,6851.42,6851.42,6851.42,6851.42,13354,463,2519,
2006-04-13_12:50,6849.57,6849.57,6849.57,6849.57,11468,452,2517,
2006-04-13_12:51,6847.76,6847.76,6847.76,6847.76,14643,491,2990,
2006-04-13_12:52,6847.60,6847.60,6847.60,6847.60,11842,353,2296,
2006-04-13_12:53,6846.50,6846.50,6846.50,6846.50,13998,444,3014,
2006-04-13_12:54,6844.38,6844.38,6844.38,6844.38,11735,519,2469,
2006-04-13_12:55,6842.87,6842.87,6842.87,6842.87,11609,407,2572,
2006-04-13_12:56,6842.19,6842.19,6842.19,6842.19,13286,424,2815,
2006-04-13_12:57,6847.23,6847.23,6847.23,6847.23,12546,372,2445,
2006-04-13_12:58,6849.41,6849.41,6849.41,6849.41,17406,555,3261,
2006-04-13_12:59,6850.67,6850.67,6850.67,6850.67,12972,390,2723,
2006-04-13_13:00,6849.46,6849.46,6849.46,6849.46,13082,362,2411,
2006-04-13_13:01,6850.44,6850.44,6850.44,6850.44,15439,356,2807,
2006-04-13_13:02,6849.96,6849.96,6849.96,6849.96,11163,321,2034,
2006-04-13_13:03,6851.14,6851.14,6851.14,6851.14,12550,333,2557,
2006-04-13_13:04,6849.50,6849.50,6849.50,6849.50,11153,317,2436,
2006-04-13_13:05,6854.44,6854.44,6854.44,6854.44,16034,459,2917,
2006-04-13_13:06,6857.80,6857.80,6857.80,6857.80,23392,630,3836,
2006-04-13_13:07,6858.56,6858.56,6858.56,6858.56,14346,400,2544,
2006-04-13_13:08,6857.02,6857.02,6857.02,6857.02,14681,465,3159,
2006-04-13_13:09,6857.39,6857.39,6857.39,6857.39,17576,438,2910,
2006-04-13_13:10,6856.44,6856.44,6856.44,6856.44,13774,410,2629,
2006-04-13_13:11,6856.55,6856.55,6856.55,6856.55,18212,519,3366,
2006-04-13_13:12,6855.11,6855.11,6855.11,6855.11,13120,366,2477,
2006-04-13_13:13,6853.60,6853.60,6853.60,6853.60,16449,451,3221,
2006-04-13_13:14,6854.05,6854.05,6854.05,6854.05,13763,429,2905,
2006-04-13_13:15,6854.72,6854.72,6854.72,6854.72,14713,490,3044,
2006-04-13_13:16,6852.74,6852.74,6852.74,6852.74,16804,615,3697,
2006-04-13_13:17,6852.77,6852.77,6852.77,6852.77,18236,534,3114,
2006-04-13_13:18,6849.61,6849.61,6849.61,6849.61,21736,744,4415,
2006-04-13_13:19,6853.88,6853.88,6853.88,6853.88,19637,676,3793,
2006-04-13_13:20,6853.91,6853.91,6853.91,6853.91,21472,696,4057,
2006-04-13_13:21,6852.63,6852.63,6852.63,6852.63,23375,727,4775,
2006-04-13_13:22,6856.43,6856.43,6856.43,6856.43,20575,576,3725,
2006-04-13_13:23,6856.67,6856.67,6856.67,6856.67,22202,606,4402,
2006-04-13_13:24,6858.09,6858.09,6858.09,6858.09,22034,684,4659,
2006-04-13_13:25,6855.75,6855.75,6855.75,6855.75,20559,632,4340,
2006-04-13_13:26,6855.68,6855.68,6855.68,6855.68,0,0,0,
2006-04-13_13:27,6855.68,6855.68,6855.68,6855.68,0,0,0,
2006-04-13_13:28,6855.68,6855.68,6855.68,6855.68,0,0,0,
2006-04-13_13:29,6855.68,6855.68,6855.68,6855.68,0,0,0,
2006-04-13_13:30,6855.74,6855.74,6855.74,6855.74,157251,5299,29518,
2006-04-14_09:01,6888.18,6888.18,6888.18,6888.18,134000,3374,25747,
2006-04-14_09:02,6895.55,6895.55,6895.55,6895.55,34353,984,6197,
2006-04-14_09:03,6898.56,6898.56,6898.56,6898.56,43022,1279,7734,
2006-04-14_09:04,6896.20,6896.20,6896.20,6896.20,40526,1184,7505,
2006-04-14_09:05,6893.26,6893.26,6893.26,6893.26,30676,780,5646,
2006-04-14_09:06,6886.23,6886.23,6886.23,6886.23,38645,1064,7287,
2006-04-14_09:07,6887.07,6887.07,6887.07,6887.07,24635,720,5062,
2006-04-14_09:08,6879.32,6879.32,6879.32,6879.32,30634,819,5685,
2006-04-14_09:09,6876.47,6876.47,6876.47,6876.47,27592,757,5252,
2006-04-14_09:10,6877.92,6877.92,6877.92,6877.92,25256,612,4424,
2006-04-14_09:11,6877.73,6877.73,6877.73,6877.73,29752,850,5809,
2006-04-14_09:12,6881.72,6881.72,6881.72,6881.72,24401,694,4668,
2006-04-14_09:13,6883.01,6883.01,6883.01,6883.01,27986,837,5571,
2006-04-14_09:14,6886.36,6886.36,6886.36,6886.36,31499,952,5727,
2006-04-14_09:15,6889.46,6889.46,6889.46,6889.46,27681,868,4896,
2006-04-14_09:16,6892.19,6892.19,6892.19,6892.19,32138,1074,6271,
2006-04-14_09:17,6896.02,6896.02,6896.02,6896.02,23747,746,4647,
2006-04-14_09:18,6896.98,6896.98,6896.98,6896.98,29542,899,5645,
2006-04-14_09:19,6898.49,6898.49,6898.49,6898.49,27091,822,5735,
2006-04-14_09:20,6897.38,6897.38,6897.38,6897.38,24909,675,4433,
2006-04-14_09:21,6896.99,6896.99,6896.99,6896.99,27984,828,5621,
2006-04-14_09:22,6898.02,6898.02,6898.02,6898.02,23098,642,4679,
2006-04-14_09:23,6899.25,6899.25,6899.25,6899.25,25868,668,4649,
2006-04-14_09:24,6898.59,6898.59,6898.59,6898.59,25999,704,4756,
2006-04-14_09:25,6899.67,6899.67,6899.67,6899.67,20928,516,3809,
2006-04-14_09:26,6899.37,6899.37,6899.37,6899.37,24635,640,4926,
2006-04-14_09:27,6898.12,6898.12,6898.12,6898.12,19173,485,3446,
2006-04-14_09:28,6895.34,6895.34,6895.34,6895.34,23960,561,4435,
2006-04-14_09:29,6895.68,6895.68,6895.68,6895.68,21633,605,4251,
2006-04-14_09:30,6893.90,6893.90,6893.90,6893.90,21154,490,3923,
2006-04-14_09:31,6893.07,6893.07,6893.07,6893.07,25197,690,5040,
2006-04-14_09:32,6891.89,6891.89,6891.89,6891.89,19729,625,4007,
2006-04-14_09:33,6891.22,6891.22,6891.22,6891.22,22552,561,4218,
2006-04-14_09:34,6890.10,6890.10,6890.10,6890.10,20223,482,3915,
2006-04-14_09:35,6889.81,6889.81,6889.81,6889.81,17355,416,3190,
2006-04-14_09:36,6887.05,6887.05,6887.05,6887.05,23139,592,4663,
2006-04-14_09:37,6887.75,6887.75,6887.75,6887.75,18113,426,3191,
2006-04-14_09:38,6889.58,6889.58,6889.58,6889.58,23090,561,4148,
2006-04-14_09:39,6889.13,6889.13,6889.13,6889.13,17127,463,3585,
2006-04-14_09:40,6890.62,6890.62,6890.62,6890.62,14244,441,2962,
2006-04-14_09:41,6892.73,6892.73,6892.73,6892.73,25241,652,4796,
2006-04-14_09:42,6894.12,6894.12,6894.12,6894.12,17347,430,3396,
2006-04-14_09:43,6894.74,6894.74,6894.74,6894.74,20852,517,4159,
2006-04-14_09:44,6898.03,6898.03,6898.03,6898.03,23338,590,4249,
2006-04-14_09:45,6899.42,6899.42,6899.42,6899.42,19790,460,3631,
2006-04-14_09:46,6899.96,6899.96,6899.96,6899.96,22390,536,4328,
2006-04-14_09:47,6900.39,6900.39,6900.39,6900.39,15874,359,2903,
2006-04-14_09:48,6898.90,6898.90,6898.90,6898.90,18206,419,3466,
2006-04-14_09:49,6899.07,6899.07,6899.07,6899.07,15297,441,2990,
2006-04-14_09:50,6897.83,6897.83,6897.83,6897.83,13522,335,2718,
2006-04-14_09:51,6896.67,6896.67,6896.67,6896.67,16841,427,3557,
2006-04-14_09:52,6895.91,6895.91,6895.91,6895.91,12828,289,2521,
2006-04-14_09:53,6895.99,6895.99,6895.99,6895.99,16775,376,3045,
2006-04-14_09:54,6894.95,6894.95,6894.95,6894.95,14821,367,2799,
2006-04-14_09:55,6895.25,6895.25,6895.25,6895.25,12104,272,2341,
2006-04-14_09:56,6892.04,6892.04,6892.04,6892.04,16792,408,3245,
2006-04-14_09:57,6892.10,6892.10,6892.10,6892.10,14377,343,2592,
2006-04-14_09:58,6891.28,6891.28,6891.28,6891.28,13841,333,2895,
2006-04-14_09:59,6890.15,6890.15,6890.15,6890.15,12521,344,2620,
2006-04-14_10:00,6889.65,6889.65,6889.65,6889.65,10022,255,2048,
2006-04-14_10:01,6890.71,6890.71,6890.71,6890.71,13691,346,2861,
2006-04-14_10:02,6890.73,6890.73,6890.73,6890.73,11242,304,1973,
2006-04-14_10:03,6890.81,6890.81,6890.81,6890.81,12536,374,2607,
2006-04-14_10:04,6892.06,6892.06,6892.06,6892.06,10685,290,2136,
2006-04-14_10:05,6893.92,6893.92,6893.92,6893.92,10281,287,1970,
2006-04-14_10:06,6895.02,6895.02,6895.02,6895.02,15607,429,2913,
2006-04-14_10:07,6893.49,6893.49,6893.49,6893.49,11405,305,2163,
2006-04-14_10:08,6893.18,6893.18,6893.18,6893.18,15387,401,2940,
2006-04-14_10:09,6894.81,6894.81,6894.81,6894.81,13407,378,2631,
2006-04-14_10:10,6896.14,6896.14,6896.14,6896.14,10595,266,2154,
2006-04-14_10:11,6896.00,6896.00,6896.00,6896.00,14600,375,2762,
2006-04-14_10:12,6896.24,6896.24,6896.24,6896.24,12678,267,2131,
2006-04-14_10:13,6896.76,6896.76,6896.76,6896.76,16692,378,3040,
2006-04-14_10:14,6897.66,6897.66,6897.66,6897.66,12402,334,2406,
2006-04-14_10:15,6897.78,6897.78,6897.78,6897.78,8889,246,1916,
2006-04-14_10:16,6897.84,6897.84,6897.84,6897.84,15652,448,3030,
2006-04-14_10:17,6895.89,6895.89,6895.89,6895.89,11216,287,2167,
2006-04-14_10:18,6899.07,6899.07,6899.07,6899.07,13995,474,2936,
2006-04-14_10:19,6899.80,6899.80,6899.80,6899.80,11277,368,2275,
2006-04-14_10:20,6899.61,6899.61,6899.61,6899.61,10868,283,2149,
2006-04-14_10:21,6900.74,6900.74,6900.74,6900.74,13949,400,2990,
2006-04-14_10:22,6899.72,6899.72,6899.72,6899.72,11864,316,2372,
2006-04-14_10:23,6900.16,6900.16,6900.16,6900.16,15067,487,3367,
2006-04-14_10:24,6899.53,6899.53,6899.53,6899.53,13286,431,2751,
2006-04-14_10:25,6901.86,6901.86,6901.86,6901.86,9694,307,2390,
2006-04-14_10:26,6901.50,6901.50,6901.50,6901.50,16844,428,3383,
2006-04-14_10:27,6901.15,6901.15,6901.15,6901.15,13556,310,2339,
2006-04-14_10:28,6900.03,6900.03,6900.03,6900.03,13277,354,2612,
2006-04-14_10:29,6899.35,6899.35,6899.35,6899.35,11766,274,2318,
2006-04-14_10:30,6899.74,6899.74,6899.74,6899.74,10398,237,2181,
2006-04-14_10:31,6900.43,6900.43,6900.43,6900.43,12752,314,2653,
2006-04-14_10:32,6898.42,6898.42,6898.42,6898.42,10841,283,2035,
2006-04-14_10:33,6898.98,6898.98,6898.98,6898.98,13975,315,2949,
2006-04-14_10:34,6895.72,6895.72,6895.72,6895.72,14208,281,2706,
2006-04-14_10:35,6895.62,6895.62,6895.62,6895.62,10597,263,2190,
2006-04-14_10:36,6894.62,6894.62,6894.62,6894.62,15288,371,3070,
2006-04-14_10:37,6893.54,6893.54,6893.54,6893.54,11648,280,2178,
2006-04-14_10:38,6893.68,6893.68,6893.68,6893.68,14536,338,2913,
2006-04-14_10:39,6891.87,6891.87,6891.87,6891.87,9740,271,2097,
2006-04-14_10:40,6890.47,6890.47,6890.47,6890.47,10352,268,2070,
2006-04-14_10:41,6891.62,6891.62,6891.62,6891.62,15406,398,2945,
2006-04-14_10:42,6891.21,6891.21,6891.21,6891.21,9683,268,2036,
2006-04-14_10:43,6891.94,6891.94,6891.94,6891.94,14473,382,2870,
2006-04-14_10:44,6889.74,6889.74,6889.74,6889.74,13066,309,2460,
2006-04-14_10:45,6888.83,6888.83,6888.83,6888.83,10668,248,2226,
2006-04-14_10:46,6890.47,6890.47,6890.47,6890.47,12908,358,2461,
2006-04-14_10:47,6889.63,6889.63,6889.63,6889.63,10188,234,1957,
2006-04-14_10:48,6889.68,6889.68,6889.68,6889.68,12450,301,2559,
2006-04-14_10:49,6889.95,6889.95,6889.95,6889.95,13257,315,2475,
2006-04-14_10:50,6888.80,6888.80,6888.80,6888.80,13830,389,2463,
2006-04-14_10:51,6890.00,6890.00,6890.00,6890.00,16786,469,3387,
2006-04-14_10:52,6890.00,6890.00,6890.00,6890.00,11242,299,2356,
2006-04-14_10:53,6894.06,6894.06,6894.06,6894.06,17524,444,3594,
2006-04-14_10:54,6891.85,6891.85,6891.85,6891.85,14081,358,3200,
2006-04-14_10:55,6892.06,6892.06,6892.06,6892.06,12853,311,2589,
2006-04-14_10:56,6891.85,6891.85,6891.85,6891.85,14040,358,3073,
2006-04-14_10:57,6891.29,6891.29,6891.29,6891.29,10962,260,2215,
2006-04-14_10:58,6890.88,6890.88,6890.88,6890.88,14553,307,2892,
2006-04-14_10:59,6891.56,6891.56,6891.56,6891.56,14755,392,2950,
2006-04-14_11:00,6890.96,6890.96,6890.96,6890.96,14166,318,2503,
2006-04-14_11:01,6891.96,6891.96,6891.96,6891.96,14584,356,2988,
2006-04-14_11:02,6891.66,6891.66,6891.66,6891.66,10618,259,2179,
2006-04-14_11:03,6892.25,6892.25,6892.25,6892.25,13535,351,2822,
2006-04-14_11:04,6890.07,6890.07,6890.07,6890.07,10851,284,2293,
2006-04-14_11:05,6889.52,6889.52,6889.52,6889.52,10230,230,2159,
2006-04-14_11:06,6889.18,6889.18,6889.18,6889.18,11529,281,2568,
2006-04-14_11:07,6889.08,6889.08,6889.08,6889.08,8867,218,1817,
2006-04-14_11:08,6886.98,6886.98,6886.98,6886.98,11513,285,2393,
2006-04-14_11:09,6886.76,6886.76,6886.76,6886.76,10940,266,2168,
2006-04-14_11:10,6886.03,6886.03,6886.03,6886.03,8498,205,1812,
2006-04-14_11:11,6887.51,6887.51,6887.51,6887.51,11810,312,2655,
2006-04-14_11:12,6886.94,6886.94,6886.94,6886.94,8399,227,1738,
2006-04-14_11:13,6886.78,6886.78,6886.78,6886.78,12260,329,2448,
2006-04-14_11:14,6887.37,6887.37,6887.37,6887.37,11086,279,2142,
2006-04-14_11:15,6889.49,6889.49,6889.49,6889.49,11053,265,2051,
2006-04-14_11:16,6887.93,6887.93,6887.93,6887.93,13733,299,2554,
2006-04-14_11:17,6887.64,6887.64,6887.64,6887.64,9445,195,1837,
2006-04-14_11:18,6888.09,6888.09,6888.09,6888.09,11706,266,2392,
2006-04-14_11:19,6886.32,6886.32,6886.32,6886.32,8997,230,1838,
2006-04-14_11:20,6884.28,6884.28,6884.28,6884.28,8836,214,1824,
2006-04-14_11:21,6884.93,6884.93,6884.93,6884.93,10544,282,2181,
2006-04-14_11:22,6885.41,6885.41,6885.41,6885.41,9030,229,1986,
2006-04-14_11:23,6884.20,6884.20,6884.20,6884.20,11238,253,2121,
2006-04-14_11:24,6883.22,6883.22,6883.22,6883.22,9258,212,1818,
2006-04-14_11:25,6882.11,6882.11,6882.11,6882.11,9507,210,1749,
2006-04-14_11:26,6881.21,6881.21,6881.21,6881.21,11237,284,2232,
2006-04-14_11:27,6881.53,6881.53,6881.53,6881.53,8313,214,1663,
2006-04-14_11:28,6880.81,6880.81,6880.81,6880.81,11327,277,2265,
2006-04-14_11:29,6883.02,6883.02,6883.02,6883.02,10530,251,1966,
2006-04-14_11:30,6884.40,6884.40,6884.40,6884.40,10289,247,1942,
2006-04-14_11:31,6886.56,6886.56,6886.56,6886.56,14235,424,2678,
2006-04-14_11:32,6885.90,6885.90,6885.90,6885.90,8732,226,1601,
2006-04-14_11:33,6885.43,6885.43,6885.43,6885.43,9290,244,1983,
2006-04-14_11:34,6885.82,6885.82,6885.82,6885.82,9103,238,1904,
2006-04-14_11:35,6886.85,6886.85,6886.85,6886.85,9631,236,1987,
2006-04-14_11:36,6889.31,6889.31,6889.31,6889.31,13583,372,2455,
2006-04-14_11:37,6888.99,6888.99,6888.99,6888.99,9190,241,1655,
2006-04-14_11:38,6888.30,6888.30,6888.30,6888.30,10500,271,2223,
2006-04-14_11:39,6890.64,6890.64,6890.64,6890.64,7080,203,1698,
2006-04-14_11:40,6889.75,6889.75,6889.75,6889.75,8065,205,1603,
2006-04-14_11:41,6889.06,6889.06,6889.06,6889.06,12619,282,2107,
2006-04-14_11:42,6890.20,6890.20,6890.20,6890.20,8082,197,1450,
2006-04-14_11:43,6889.21,6889.21,6889.21,6889.21,10476,321,1992,
2006-04-14_11:44,6890.07,6890.07,6890.07,6890.07,8489,208,1554,
2006-04-14_11:45,6889.89,6889.89,6889.89,6889.89,6999,175,1449,
2006-04-14_11:46,6889.84,6889.84,6889.84,6889.84,8126,224,1872,
2006-04-14_11:47,6889.89,6889.89,6889.89,6889.89,7825,222,1469,
2006-04-14_11:48,6890.89,6890.89,6890.89,6890.89,10229,300,2111,
2006-04-14_11:49,6889.70,6889.70,6889.70,6889.70,7096,181,1565,
2006-04-14_11:50,6889.99,6889.99,6889.99,6889.99,7529,175,1578,
2006-04-14_11:51,6891.44,6891.44,6891.44,6891.44,11153,262,1961,
2006-04-14_11:52,6895.68,6895.68,6895.68,6895.68,10244,289,1698,
2006-04-14_11:53,6898.20,6898.20,6898.20,6898.20,13583,365,2433,
2006-04-14_11:54,6899.66,6899.66,6899.66,6899.66,13016,375,2254,
2006-04-14_11:55,6899.65,6899.65,6899.65,6899.65,11191,293,1971,
2006-04-14_11:56,6898.61,6898.61,6898.61,6898.61,12667,374,2306,
2006-04-14_11:57,6899.96,6899.96,6899.96,6899.96,10452,321,1711,
2006-04-14_11:58,6899.92,6899.92,6899.92,6899.92,15240,394,2674,
2006-04-14_11:59,6898.77,6898.77,6898.77,6898.77,15836,413,2740,
2006-04-14_12:00,6898.96,6898.96,6898.96,6898.96,15210,376,2585,
2006-04-14_12:01,6900.89,6900.89,6900.89,6900.89,14469,375,2648,
2006-04-14_12:02,6901.66,6901.66,6901.66,6901.66,9915,259,1767,
2006-04-14_12:03,6906.76,6906.76,6906.76,6906.76,13249,383,2423,
2006-04-14_12:04,6905.36,6905.36,6905.36,6905.36,10614,279,2021,
2006-04-14_12:05,6904.31,6904.31,6904.31,6904.31,9698,255,1857,
2006-04-14_12:06,6903.32,6903.32,6903.32,6903.32,13479,350,2362,
2006-04-14_12:07,6902.54,6902.54,6902.54,6902.54,7991,266,1589,
2006-04-14_12:08,6903.02,6903.02,6903.02,6903.02,8947,258,1927,
2006-04-14_12:09,6901.99,6901.99,6901.99,6901.99,9943,240,1677,
2006-04-14_12:10,6901.63,6901.63,6901.63,6901.63,9829,233,1778,
2006-04-14_12:11,6901.95,6901.95,6901.95,6901.95,10779,285,2301,
2006-04-14_12:12,6900.85,6900.85,6900.85,6900.85,8016,194,1677,
2006-04-14_12:13,6900.96,6900.96,6900.96,6900.96,10478,304,2385,
2006-04-14_12:14,6901.56,6901.56,6901.56,6901.56,8258,197,1723,
2006-04-14_12:15,6902.34,6902.34,6902.34,6902.34,10272,226,1710,
2006-04-14_12:16,6907.10,6907.10,6907.10,6907.10,12974,323,2513,
2006-04-14_12:17,6905.89,6905.89,6905.89,6905.89,11491,301,2008,
2006-04-14_12:18,6909.39,6909.39,6909.39,6909.39,15070,381,2707,
2006-04-14_12:19,6908.39,6908.39,6908.39,6908.39,9344,242,1772,
2006-04-14_12:20,6911.24,6911.24,6911.24,6911.24,13640,356,2324,
2006-04-14_12:21,6914.54,6914.54,6914.54,6914.54,13839,379,2684,
2006-04-14_12:22,6913.85,6913.85,6913.85,6913.85,12900,360,2298,
2006-04-14_12:23,6915.59,6915.59,6915.59,6915.59,18722,492,3584,
2006-04-14_12:24,6916.49,6916.49,6916.49,6916.49,15330,382,2703,
2006-04-14_12:25,6916.41,6916.41,6916.41,6916.41,15769,407,2897,
2006-04-14_12:26,6916.83,6916.83,6916.83,6916.83,15683,429,3186,
2006-04-14_12:27,6917.05,6917.05,6917.05,6917.05,10590,284,2066,
2006-04-14_12:28,6917.54,6917.54,6917.54,6917.54,13428,380,2655,
2006-04-14_12:29,6919.38,6919.38,6919.38,6919.38,11012,359,2374,
2006-04-14_12:30,6918.34,6918.34,6918.34,6918.34,11428,347,2452,
2006-04-14_12:31,6915.68,6915.68,6915.68,6915.68,13283,382,2815,
2006-04-14_12:32,6916.28,6916.28,6916.28,6916.28,11392,301,2106,
2006-04-14_12:33,6915.21,6915.21,6915.21,6915.21,12696,330,2728,
2006-04-14_12:34,6913.02,6913.02,6913.02,6913.02,11041,285,2198,
2006-04-14_12:35,6913.38,6913.38,6913.38,6913.38,11693,290,2032,
2006-04-14_12:36,6910.91,6910.91,6910.91,6910.91,11836,311,2640,
2006-04-14_12:37,6911.52,6911.52,6911.52,6911.52,11158,304,2241,
2006-04-14_12:38,6912.17,6912.17,6912.17,6912.17,13337,373,2665,
2006-04-14_12:39,6910.31,6910.31,6910.31,6910.31,10481,279,2122,
2006-04-14_12:40,6910.92,6910.92,6910.92,6910.92,10347,279,2065,
2006-04-14_12:41,6912.16,6912.16,6912.16,6912.16,11438,344,2501,
2006-04-14_12:42,6914.50,6914.50,6914.50,6914.50,8724,236,1819,
2006-04-14_12:43,6915.24,6915.24,6915.24,6915.24,10565,280,2302,
2006-04-14_12:44,6918.26,6918.26,6918.26,6918.26,11912,345,2324,
2006-04-14_12:45,6919.70,6919.70,6919.70,6919.70,14754,469,2754,
2006-04-14_12:46,6923.38,6923.38,6923.38,6923.38,16939,528,3022,
2006-04-14_12:47,6924.06,6924.06,6924.06,6924.06,14409,371,2495,
2006-04-14_12:48,6924.24,6924.24,6924.24,6924.24,18474,576,3426,
2006-04-14_12:49,6928.62,6928.62,6928.62,6928.62,16823,502,3144,
2006-04-14_12:50,6930.65,6930.65,6930.65,6930.65,18444,540,3328,
2006-04-14_12:51,6931.96,6931.96,6931.96,6931.96,20456,548,4011,
2006-04-14_12:52,6932.93,6932.93,6932.93,6932.93,13681,392,2937,
2006-04-14_12:53,6935.12,6935.12,6935.12,6935.12,18125,459,3582,
2006-04-14_12:54,6939.22,6939.22,6939.22,6939.22,16733,530,3260,
2006-04-14_12:55,6943.13,6943.13,6943.13,6943.13,21751,603,3728,
2006-04-14_12:56,6942.64,6942.64,6942.64,6942.64,20555,536,3944,
2006-04-14_12:57,6943.07,6943.07,6943.07,6943.07,15353,427,2549,
2006-04-14_12:58,6944.29,6944.29,6944.29,6944.29,20025,536,3687,
2006-04-14_12:59,6944.59,6944.59,6944.59,6944.59,16813,487,3526,
2006-04-14_13:00,6942.31,6942.31,6942.31,6942.31,15583,374,3090,
2006-04-14_13:01,6940.83,6940.83,6940.83,6940.83,17844,459,3476,
2006-04-14_13:02,6939.36,6939.36,6939.36,6939.36,14943,359,2773,
2006-04-14_13:03,6936.76,6936.76,6936.76,6936.76,18262,460,3473,
2006-04-14_13:04,6935.98,6935.98,6935.98,6935.98,16991,524,3429,
2006-04-14_13:05,6931.52,6931.52,6931.52,6931.52,18978,473,3702,
2006-04-14_13:06,6929.17,6929.17,6929.17,6929.17,18933,525,3962,
2006-04-14_13:07,6929.41,6929.41,6929.41,6929.41,15686,475,3230,
2006-04-14_13:08,6932.39,6932.39,6932.39,6932.39,19182,581,3903,
2006-04-14_13:09,6930.03,6930.03,6930.03,6930.03,18871,573,3738,
2006-04-14_13:10,6929.52,6929.52,6929.52,6929.52,18165,520,3590,
2006-04-14_13:11,6931.14,6931.14,6931.14,6931.14,21970,679,4615,
2006-04-14_13:12,6933.62,6933.62,6933.62,6933.62,18807,517,3446,
2006-04-14_13:13,6935.83,6935.83,6935.83,6935.83,24445,642,4682,
2006-04-14_13:14,6940.93,6940.93,6940.93,6940.93,19990,571,4041,
2006-04-14_13:15,6942.00,6942.00,6942.00,6942.00,21092,620,4131,
2006-04-14_13:16,6945.84,6945.84,6945.84,6945.84,24993,744,5130,
2006-04-14_13:17,6948.32,6948.32,6948.32,6948.32,18977,528,3810,
2006-04-14_13:18,6948.29,6948.29,6948.29,6948.29,24170,651,4624,
2006-04-14_13:19,6948.20,6948.20,6948.20,6948.20,19694,626,4117,
2006-04-14_13:20,6947.56,6947.56,6947.56,6947.56,21015,508,4091,
2006-04-14_13:21,6949.39,6949.39,6949.39,6949.39,29181,834,5297,
2006-04-14_13:22,6948.77,6948.77,6948.77,6948.77,22817,639,4216,
2006-04-14_13:23,6951.10,6951.10,6951.10,6951.10,30326,921,5764,
2006-04-14_13:24,6951.52,6951.52,6951.52,6951.52,28265,875,5393,
2006-04-14_13:25,6950.30,6950.30,6950.30,6950.30,28897,932,5882,
2006-04-14_13:26,6950.30,6950.30,6950.30,6950.30,0,0,0,
2006-04-14_13:27,6950.30,6950.30,6950.30,6950.30,0,0,0,
2006-04-14_13:28,6950.30,6950.30,6950.30,6950.30,0,0,0,
2006-04-14_13:29,6950.30,6950.30,6950.30,6950.30,0,0,0,
2006-04-14_13:30,6952.54,6952.54,6952.54,6952.54,189009,5952,34357,
2006-04-17_09:01,6982.47,6982.47,6982.47,6982.47,179640,4713,33876,
2006-04-17_09:02,6990.16,6990.16,6990.16,6990.16,41372,1220,7128,
2006-04-17_09:03,6992.48,6992.48,6992.48,6992.48,44518,1275,7980,
2006-04-17_09:04,6990.68,6990.68,6990.68,6990.68,44138,1376,8463,
2006-04-17_09:05,6987.47,6987.47,6987.47,6987.47,35049,966,6249,
2006-04-17_09:06,6980.82,6980.82,6980.82,6980.82,40885,1215,7972,
2006-04-17_09:07,6976.01,6976.01,6976.01,6976.01,33644,862,5916,
2006-04-17_09:08,6977.60,6977.60,6977.60,6977.60,38854,1035,7038,
2006-04-17_09:09,6977.68,6977.68,6977.68,6977.68,31157,833,5863,
2006-04-17_09:10,6977.17,6977.17,6977.17,6977.17,27825,755,5069,
2006-04-17_09:11,6976.30,6976.30,6976.30,6976.30,35206,1064,6769,
2006-04-17_09:12,6972.93,6972.93,6972.93,6972.93,26549,754,5175,
2006-04-17_09:13,6971.96,6971.96,6971.96,6971.96,31315,841,5844,
2006-04-17_09:14,6972.19,6972.19,6972.19,6972.19,27364,750,5631,
2006-04-17_09:15,6970.75,6970.75,6970.75,6970.75,25549,593,4719,
2006-04-17_09:16,6970.37,6970.37,6970.37,6970.37,31320,802,6126,
2006-04-17_09:17,6973.36,6973.36,6973.36,6973.36,27206,700,4928,
2006-04-17_09:18,6976.23,6976.23,6976.23,6976.23,29287,839,5710,
2006-04-17_09:19,6978.44,6978.44,6978.44,6978.44,34353,976,6064,
2006-04-17_09:20,6981.69,6981.69,6981.69,6981.69,26899,703,5000,
2006-04-17_09:21,6986.25,6986.25,6986.25,6986.25,35635,907,6545,
2006-04-17_09:22,6990.58,6990.58,6990.58,6990.58,28437,796,5215,
2006-04-17_09:23,6992.94,6992.94,6992.94,6992.94,35797,961,6539,
2006-04-17_09:24,6997.86,6997.86,6997.86,6997.86,35553,1019,6606,
2006-04-17_09:25,6999.53,6999.53,6999.53,6999.53,30780,792,5690,
2006-04-17_09:26,6997.79,6997.79,6997.79,6997.79,38527,1038,7240,
2006-04-17_09:27,6998.22,6998.22,6998.22,6998.22,32261,806,5643,
2006-04-17_09:28,6997.21,6997.21,6997.21,6997.21,36745,892,6348,
2006-04-17_09:29,6996.24,6996.24,6996.24,6996.24,35605,859,6175,
2006-04-17_09:30,6996.77,6996.77,6996.77,6996.77,29884,737,5161,
2006-04-17_09:31,6996.34,6996.34,6996.34,6996.34,37280,911,6451,
2006-04-17_09:32,6995.37,6995.37,6995.37,6995.37,25863,611,4462,
2006-04-17_09:33,6996.28,6996.28,6996.28,6996.28,28773,762,5125,
2006-04-17_09:34,6995.70,6995.70,6995.70,6995.70,26702,737,5289,
2006-04-17_09:35,6994.80,6994.80,6994.80,6994.80,22130,548,4134,
2006-04-17_09:36,6991.66,6991.66,6991.66,6991.66,30711,928,6195,
2006-04-17_09:37,6990.15,6990.15,6990.15,6990.15,28067,873,5322,
2006-04-17_09:38,6983.62,6983.62,6983.62,6983.62,36462,1072,6584,
2006-04-17_09:39,6981.12,6981.12,6981.12,6981.12,30353,892,5837,
2006-04-17_09:40,6975.44,6975.44,6975.44,6975.44,26901,825,5056,
2006-04-17_09:41,6970.26,6970.26,6970.26,6970.26,33853,1002,6670,
2006-04-17_09:42,6968.04,6968.04,6968.04,6968.04,25550,701,5076,
2006-04-17_09:43,6965.06,6965.06,6965.06,6965.06,29981,955,6171,
2006-04-17_09:44,6963.90,6963.90,6963.90,6963.90,26177,807,5380,
2006-04-17_09:45,6962.39,6962.39,6962.39,6962.39,23883,790,4764,
2006-04-17_09:46,6957.58,6957.58,6957.58,6957.58,29325,877,6046,
2006-04-17_09:47,6954.24,6954.24,6954.24,6954.24,24439,656,4635,
2006-04-17_09:48,6952.32,6952.32,6952.32,6952.32,25565,661,5047,
2006-04-17_09:49,6950.58,6950.58,6950.58,6950.58,27288,735,5258,
2006-04-17_09:50,6951.78,6951.78,6951.78,6951.78,20030,519,3799,
2006-04-17_09:51,6955.83,6955.83,6955.83,6955.83,26238,708,4931,
2006-04-17_09:52,6958.50,6958.50,6958.50,6958.50,20278,589,3827,
2006-04-17_09:53,6963.05,6963.05,6963.05,6963.05,21431,597,4329,
2006-04-17_09:54,6966.17,6966.17,6966.17,6966.17,18619,577,3618,
2006-04-17_09:55,6972.10,6972.10,6972.10,6972.10,18428,505,3197,
2006-04-17_09:56,6974.43,6974.43,6974.43,6974.43,20663,598,3822,
2006-04-17_09:57,6973.97,6973.97,6973.97,6973.97,16416,391,2748,
2006-04-17_09:58,6974.20,6974.20,6974.20,6974.20,19848,536,3530,
2006-04-17_09:59,6974.55,6974.55,6974.55,6974.55,18721,445,3166,
2006-04-17_10:00,6974.59,6974.59,6974.59,6974.59,15482,338,2887,
2006-04-17_10:01,6977.28,6977.28,6977.28,6977.28,16998,471,3530,
2006-04-17_10:02,6975.61,6975.61,6975.61,6975.61,12257,293,2350,
2006-04-17_10:03,6976.91,6976.91,6976.91,6976.91,21188,491,3363,
2006-04-17_10:04,6974.98,6974.98,6974.98,6974.98,15863,349,2834,
2006-04-17_10:05,6976.12,6976.12,6976.12,6976.12,13050,306,2421,
2006-04-17_10:06,6974.97,6974.97,6974.97,6974.97,17740,442,3358,
2006-04-17_10:07,6974.51,6974.51,6974.51,6974.51,10525,239,2153,
2006-04-17_10:08,6974.81,6974.81,6974.81,6974.81,16271,384,2876,
2006-04-17_10:09,6972.75,6972.75,6972.75,6972.75,12157,304,2310,
2006-04-17_10:10,6972.49,6972.49,6972.49,6972.49,12039,336,2280,
2006-04-17_10:11,6970.47,6970.47,6970.47,6970.47,13000,402,2817,
2006-04-17_10:12,6968.57,6968.57,6968.57,6968.57,11600,291,2284,
2006-04-17_10:13,6965.94,6965.94,6965.94,6965.94,15660,385,2928,
2006-04-17_10:14,6963.65,6963.65,6963.65,6963.65,13056,360,2762,
2006-04-17_10:15,6964.18,6964.18,6964.18,6964.18,12720,296,2396,
2006-04-17_10:16,6963.14,6963.14,6963.14,6963.14,15316,390,3003,
2006-04-17_10:17,6963.25,6963.25,6963.25,6963.25,11611,287,2233,
2006-04-17_10:18,6963.59,6963.59,6963.59,6963.59,13561,403,2729,
2006-04-17_10:19,6962.68,6962.68,6962.68,6962.68,10579,296,2269,
2006-04-17_10:20,6962.67,6962.67,6962.67,6962.67,10307,219,1944,
2006-04-17_10:21,6963.55,6963.55,6963.55,6963.55,11141,296,2395,
2006-04-17_10:22,6963.18,6963.18,6963.18,6963.18,10073,273,1919,
2006-04-17_10:23,6962.24,6962.24,6962.24,6962.24,11719,301,2211,
2006-04-17_10:24,6963.49,6963.49,6963.49,6963.49,10678,259,1911,
2006-04-17_10:25,6968.10,6968.10,6968.10,6968.10,12043,317,2187,
2006-04-17_10:26,6968.35,6968.35,6968.35,6968.35,15073,400,2762,
2006-04-17_10:27,6969.11,6969.11,6969.11,6969.11,10461,277,1955,
2006-04-17_10:28,6971.91,6971.91,6971.91,6971.91,13104,373,2531,
2006-04-17_10:29,6974.86,6974.86,6974.86,6974.86,9780,259,2065,
2006-04-17_10:30,6976.60,6976.60,6976.60,6976.60,9562,281,2013,
2006-04-17_10:31,6977.74,6977.74,6977.74,6977.74,13988,320,2585,
2006-04-17_10:32,6977.67,6977.67,6977.67,6977.67,10414,298,1952,
2006-04-17_10:33,6978.61,6978.61,6978.61,6978.61,12784,291,2377,
2006-04-17_10:34,6980.18,6980.18,6980.18,6980.18,11414,298,2145,
2006-04-17_10:35,6979.95,6979.95,6979.95,6979.95,10350,244,1917,
2006-04-17_10:36,6979.45,6979.45,6979.45,6979.45,18316,420,3098,
2006-04-17_10:37,6980.63,6980.63,6980.63,6980.63,12052,229,1936,
2006-04-17_10:38,6981.41,6981.41,6981.41,6981.41,14071,328,2613,
2006-04-17_10:39,6982.52,6982.52,6982.52,6982.52,13338,289,2292,
2006-04-17_10:40,6981.81,6981.81,6981.81,6981.81,11758,249,2063,
2006-04-17_10:41,6982.53,6982.53,6982.53,6982.53,15404,359,2840,
2006-04-17_10:42,6982.52,6982.52,6982.52,6982.52,10306,252,1840,
2006-04-17_10:43,6980.57,6980.57,6980.57,6980.57,13049,323,2488,
2006-04-17_10:44,6980.18,6980.18,6980.18,6980.18,11268,258,2245,
2006-04-17_10:45,6980.20,6980.20,6980.20,6980.20,9873,245,1927,
2006-04-17_10:46,6980.28,6980.28,6980.28,6980.28,12592,309,2502,
2006-04-17_10:47,6981.82,6981.82,6981.82,6981.82,11530,262,1975,
2006-04-17_10:48,6980.42,6980.42,6980.42,6980.42,14424,296,2514,
2006-04-17_10:49,6981.82,6981.82,6981.82,6981.82,12052,245,2104,
2006-04-17_10:50,6981.98,6981.98,6981.98,6981.98,12879,251,2080,
2006-04-17_10:51,6987.98,6987.98,6987.98,6987.98,19604,487,3262,
2006-04-17_10:52,6988.90,6988.90,6988.90,6988.90,16071,320,2605,
2006-04-17_10:53,6990.45,6990.45,6990.45,6990.45,21501,435,3538,
2006-04-17_10:54,6992.72,6992.72,6992.72,6992.72,17314,369,2999,
2006-04-17_10:55,6994.27,6994.27,6994.27,6994.27,18053,403,2943,
2006-04-17_10:56,6995.65,6995.65,6995.65,6995.65,24567,599,4103,
2006-04-17_10:57,6998.55,6998.55,6998.55,6998.55,16955,446,2984,
2006-04-17_10:58,7000.74,7000.74,7000.74,7000.74,20745,519,3679,
2006-04-17_10:59,7004.66,7004.66,7004.66,7004.66,20458,556,3745,
2006-04-17_11:00,7006.27,7006.27,7006.27,7006.27,24318,633,3928,
2006-04-17_11:01,7010.68,7010.68,7010.68,7010.68,30579,883,5286,
2006-04-17_11:02,7012.72,7012.72,7012.72,7012.72,20234,541,3452,
2006-04-17_11:03,7012.10,7012.10,7012.10,7012.10,25019,588,4087,
2006-04-17_11:04,7014.92,7014.92,7014.92,7014.92,23967,584,3975,
2006-04-17_11:05,7012.79,7012.79,7012.79,7012.79,19587,466,3333,
2006-04-17_11:06,7014.91,7014.91,7014.91,7014.91,23585,621,4092,
2006-04-17_11:07,7014.37,7014.37,7014.37,7014.37,16663,396,2752,
2006-04-17_11:08,7012.72,7012.72,7012.72,7012.72,18974,458,3303,
2006-04-17_11:09,7011.53,7011.53,7011.53,7011.53,17651,442,2852,
2006-04-17_11:10,7010.70,7010.70,7010.70,7010.70,13963,330,2475,
2006-04-17_11:11,7006.08,7006.08,7006.08,7006.08,21145,474,3398,
2006-04-17_11:12,7004.83,7004.83,7004.83,7004.83,14770,306,2382,
2006-04-17_11:13,7003.68,7003.68,7003.68,7003.68,21379,406,3223,
2006-04-17_11:14,7002.48,7002.48,7002.48,7002.48,14176,294,2483,
2006-04-17_11:15,7001.92,7001.92,7001.92,7001.92,11548,259,2121,
2006-04-17_11:16,7000.83,7000.83,7000.83,7000.83,13920,325,2682,
2006-04-17_11:17,7003.07,7003.07,7003.07,7003.07,9710,234,1877,
2006-04-17_11:18,7005.66,7005.66,7005.66,7005.66,13514,348,2460,
2006-04-17_11:19,7003.19,7003.19,7003.19,7003.19,12312,283,2109,
2006-04-17_11:20,7004.70,7004.70,7004.70,7004.70,10096,227,1822,
2006-04-17_11:21,7006.23,7006.23,7006.23,7006.23,10655,251,2178,
2006-04-17_11:22,7005.90,7005.90,7005.90,7005.90,8092,190,1550,
2006-04-17_11:23,7004.09,7004.09,7004.09,7004.09,11963,260,2231,
2006-04-17_11:24,7003.50,7003.50,7003.50,7003.50,11590,246,2088,
2006-04-17_11:25,7003.68,7003.68,7003.68,7003.68,12594,205,2008,
2006-04-17_11:26,7007.37,7007.37,7007.37,7007.37,15781,330,2770,
2006-04-17_11:27,7011.68,7011.68,7011.68,7011.68,12418,276,2209,
2006-04-17_11:28,7009.65,7009.65,7009.65,7009.65,14470,289,2705,
2006-04-17_11:29,7013.42,7013.42,7013.42,7013.42,16193,433,2827,
2006-04-17_11:30,7014.73,7014.73,7014.73,7014.73,14967,397,2659,
2006-04-17_11:31,7014.72,7014.72,7014.72,7014.72,16605,424,2981,
2006-04-17_11:32,7014.75,7014.75,7014.75,7014.75,11851,279,2108,
2006-04-17_11:33,7014.29,7014.29,7014.29,7014.29,16021,414,2932,
2006-04-17_11:34,7013.73,7013.73,7013.73,7013.73,12192,270,2328,
2006-04-17_11:35,7014.30,7014.30,7014.30,7014.30,12150,295,2130,
2006-04-17_11:36,7012.61,7012.61,7012.61,7012.61,12327,315,2487,
2006-04-17_11:37,7012.45,7012.45,7012.45,7012.45,9999,246,2016,
2006-04-17_11:38,7011.49,7011.49,7011.49,7011.49,12951,299,2660,
2006-04-17_11:39,7010.41,7010.41,7010.41,7010.41,11907,237,2092,
2006-04-17_11:40,7009.60,7009.60,7009.60,7009.60,12444,305,2336,
2006-04-17_11:41,7008.81,7008.81,7008.81,7008.81,12260,294,2347,
2006-04-17_11:42,7008.62,7008.62,7008.62,7008.62,12677,242,2049,
2006-04-17_11:43,7008.36,7008.36,7008.36,7008.36,15365,359,2602,
2006-04-17_11:44,7007.49,7007.49,7007.49,7007.49,12620,313,2459,
2006-04-17_11:45,7006.16,7006.16,7006.16,7006.16,11091,291,2166,
2006-04-17_11:46,7005.62,7005.62,7005.62,7005.62,14781,400,2802,
2006-04-17_11:47,7005.00,7005.00,7005.00,7005.00,9944,264,1860,
2006-04-17_11:48,7003.43,7003.43,7003.43,7003.43,13638,409,2528,
2006-04-17_11:49,7000.87,7000.87,7000.87,7000.87,9960,306,2063,
2006-04-17_11:50,7000.29,7000.29,7000.29,7000.29,11009,252,1982,
2006-04-17_11:51,6998.21,6998.21,6998.21,6998.21,13831,367,2411,
2006-04-17_11:52,6997.38,6997.38,6997.38,6997.38,10948,284,1956,
2006-04-17_11:53,6997.47,6997.47,6997.47,6997.47,13154,376,2560,
2006-04-17_11:54,6996.84,6996.84,6996.84,6996.84,10515,265,2025,
2006-04-17_11:55,6997.63,6997.63,6997.63,6997.63,12294,286,1916,
2006-04-17_11:56,6995.09,6995.09,6995.09,6995.09,11320,242,2056,
2006-04-17_11:57,6996.05,6996.05,6996.05,6996.05,6581,177,1422,
2006-04-17_11:58,6996.72,6996.72,6996.72,6996.72,10589,250,2036,
2006-04-17_11:59,6994.78,6994.78,6994.78,6994.78,7988,178,1576,
2006-04-17_12:00,6995.48,6995.48,6995.48,6995.48,8648,233,1645,
2006-04-17_12:01,6997.04,6997.04,6997.04,6997.04,11201,325,2156,
2006-04-17_12:02,6995.77,6995.77,6995.77,6995.77,10095,231,1736,
2006-04-17_12:03,6998.72,6998.72,6998.72,6998.72,11046,257,1958,
2006-04-17_12:04,6995.75,6995.75,6995.75,6995.75,9255,316,1854,
2006-04-17_12:05,6996.35,6996.35,6996.35,6996.35,7302,207,1467,
2006-04-17_12:06,6995.05,6995.05,6995.05,6995.05,9057,248,1760,
2006-04-17_12:07,6994.66,6994.66,6994.66,6994.66,7738,236,1524,
2006-04-17_12:08,6993.32,6993.32,6993.32,6993.32,10455,257,2034,
2006-04-17_12:09,6993.83,6993.83,6993.83,6993.83,9064,261,1616,
2006-04-17_12:10,6993.53,6993.53,6993.53,6993.53,7640,205,1466,
2006-04-17_12:11,6993.74,6993.74,6993.74,6993.74,9017,241,1719,
2006-04-17_12:12,6994.23,6994.23,6994.23,6994.23,7343,201,1409,
2006-04-17_12:13,6998.62,6998.62,6998.62,6998.62,10172,275,1914,
2006-04-17_12:14,6998.16,6998.16,6998.16,6998.16,9440,238,1636,
2006-04-17_12:15,6998.85,6998.85,6998.85,6998.85,8812,268,1804,
2006-04-17_12:16,7001.36,7001.36,7001.36,7001.36,14189,404,2740,
2006-04-17_12:17,7002.71,7002.71,7002.71,7002.71,12353,309,2359,
2006-04-17_12:18,7004.66,7004.66,7004.66,7004.66,18118,405,3103,
2006-04-17_12:19,7004.21,7004.21,7004.21,7004.21,14788,335,2296,
2006-04-17_12:20,7006.09,7006.09,7006.09,7006.09,14493,334,2603,
2006-04-17_12:21,7007.17,7007.17,7007.17,7007.17,13254,299,2308,
2006-04-17_12:22,7008.18,7008.18,7008.18,7008.18,10427,194,1626,
2006-04-17_12:23,7006.87,7006.87,7006.87,7006.87,11390,243,2138,
2006-04-17_12:24,7005.28,7005.28,7005.28,7005.28,10300,224,1788,
2006-04-17_12:25,7007.35,7007.35,7007.35,7007.35,10309,248,1854,
2006-04-17_12:26,7007.99,7007.99,7007.99,7007.99,13501,290,2367,
2006-04-17_12:27,7006.96,7006.96,7006.96,7006.96,10521,178,1647,
2006-04-17_12:28,7006.80,7006.80,7006.80,7006.80,13718,286,2353,
2006-04-17_12:29,7006.99,7006.99,7006.99,7006.99,10957,206,1968,
2006-04-17_12:30,7005.67,7005.67,7005.67,7005.67,12752,257,2214,
2006-04-17_12:31,7005.75,7005.75,7005.75,7005.75,11130,292,2248,
2006-04-17_12:32,7007.82,7007.82,7007.82,7007.82,11197,242,1869,
2006-04-17_12:33,7007.44,7007.44,7007.44,7007.44,13540,316,2425,
2006-04-17_12:34,7009.08,7009.08,7009.08,7009.08,11097,245,1959,
2006-04-17_12:35,7009.73,7009.73,7009.73,7009.73,10040,198,1864,
2006-04-17_12:36,7011.05,7011.05,7011.05,7011.05,15629,291,2592,
2006-04-17_12:37,7009.78,7009.78,7009.78,7009.78,9708,192,1768,
2006-04-17_12:38,7011.54,7011.54,7011.54,7011.54,14252,304,2815,
2006-04-17_12:39,7013.10,7013.10,7013.10,7013.10,13823,318,2576,
2006-04-17_12:40,7013.83,7013.83,7013.83,7013.83,15719,343,2591,
2006-04-17_12:41,7014.39,7014.39,7014.39,7014.39,24289,473,3765,
2006-04-17_12:42,7013.86,7013.86,7013.86,7013.86,16806,445,3215,
2006-04-17_12:43,7015.23,7015.23,7015.23,7015.23,17598,441,3428,
2006-04-17_12:44,7015.91,7015.91,7015.91,7015.91,15616,353,2591,
2006-04-17_12:45,7014.01,7014.01,7014.01,7014.01,13928,308,2362,
2006-04-17_12:46,7013.84,7013.84,7013.84,7013.84,15418,370,2759,
2006-04-17_12:47,7013.05,7013.05,7013.05,7013.05,11203,250,2069,
2006-04-17_12:48,7012.44,7012.44,7012.44,7012.44,12986,283,2452,
2006-04-17_12:49,7012.26,7012.26,7012.26,7012.26,10467,257,1998,
2006-04-17_12:50,7011.56,7011.56,7011.56,7011.56,11843,269,2088,
2006-04-17_12:51,7012.13,7012.13,7012.13,7012.13,14332,339,2661,
2006-04-17_12:52,7009.13,7009.13,7009.13,7009.13,10755,230,2057,
2006-04-17_12:53,7009.47,7009.47,7009.47,7009.47,13732,332,2779,
2006-04-17_12:54,7009.04,7009.04,7009.04,7009.04,11190,272,2124,
2006-04-17_12:55,7008.39,7008.39,7008.39,7008.39,12532,275,2170,
2006-04-17_12:56,7008.08,7008.08,7008.08,7008.08,12688,317,2545,
2006-04-17_12:57,7007.13,7007.13,7007.13,7007.13,9831,203,1749,
2006-04-17_12:58,7006.25,7006.25,7006.25,7006.25,11480,307,2410,
2006-04-17_12:59,7005.59,7005.59,7005.59,7005.59,10578,263,2116,
2006-04-17_13:00,7003.30,7003.30,7003.30,7003.30,10649,235,2004,
2006-04-17_13:01,7003.41,7003.41,7003.41,7003.41,11613,294,2413,
2006-04-17_13:02,7004.35,7004.35,7004.35,7004.35,10994,269,2006,
2006-04-17_13:03,7004.17,7004.17,7004.17,7004.17,15112,395,2870,
2006-04-17_13:04,7003.45,7003.45,7003.45,7003.45,13150,313,2349,
2006-04-17_13:05,7005.47,7005.47,7005.47,7005.47,14894,358,2528,
2006-04-17_13:06,7004.27,7004.27,7004.27,7004.27,16637,387,3220,
2006-04-17_13:07,7003.22,7003.22,7003.22,7003.22,11018,284,2297,
2006-04-17_13:08,7003.92,7003.92,7003.92,7003.92,16648,452,3327,
2006-04-17_13:09,7003.14,7003.14,7003.14,7003.14,12147,346,2543,
2006-04-17_13:10,7003.91,7003.91,7003.91,7003.91,14970,428,2824,
2006-04-17_13:11,7004.39,7004.39,7004.39,7004.39,18261,515,3588,
2006-04-17_13:12,7005.46,7005.46,7005.46,7005.46,13634,375,2799,
2006-04-17_13:13,7004.16,7004.16,7004.16,7004.16,16138,453,3308,
2006-04-17_13:14,7004.52,7004.52,7004.52,7004.52,13906,421,3122,
2006-04-17_13:15,7005.36,7005.36,7005.36,7005.36,19267,486,3428,
2006-04-17_13:16,7004.45,7004.45,7004.45,7004.45,18101,510,3776,
2006-04-17_13:17,7004.56,7004.56,7004.56,7004.56,14158,375,2909,
2006-04-17_13:18,7004.98,7004.98,7004.98,7004.98,19844,576,3962,
2006-04-17_13:19,7005.54,7005.54,7005.54,7005.54,18996,543,3650,
2006-04-17_13:20,7005.43,7005.43,7005.43,7005.43,22510,528,3466,
2006-04-17_13:21,7004.68,7004.68,7004.68,7004.68,21196,572,4240,
2006-04-17_13:22,7003.52,7003.52,7003.52,7003.52,18437,536,3705,
2006-04-17_13:23,7003.81,7003.81,7003.81,7003.81,23034,607,4597,
2006-04-17_13:24,7004.90,7004.90,7004.90,7004.90,22365,685,4695,
2006-04-17_13:25,7006.30,7006.30,7006.30,7006.30,23639,674,4685,
2006-04-17_13:26,7006.25,7006.25,7006.25,7006.25,0,0,0,
2006-04-17_13:27,7006.25,7006.25,7006.25,7006.25,0,0,0,
2006-04-17_13:28,7006.25,7006.25,7006.25,7006.25,0,0,0,
2006-04-17_13:29,7006.25,7006.25,7006.25,7006.25,0,0,0,
2006-04-17_13:30,7000.09,7000.09,7000.09,7000.09,161740,5074,30452,
2006-04-18_09:01,7007.45,7007.45,7007.45,7007.45,158438,3831,29942,
2006-04-18_09:02,7005.41,7005.41,7005.41,7005.41,30951,849,6165,
2006-04-18_09:03,6999.57,6999.57,6999.57,6999.57,37057,964,7322,
2006-04-18_09:04,6991.13,6991.13,6991.13,6991.13,37457,936,7034,
2006-04-18_09:05,6986.63,6986.63,6986.63,6986.63,32003,811,5976,
2006-04-18_09:06,6980.21,6980.21,6980.21,6980.21,39879,973,7900,
2006-04-18_09:07,6976.87,6976.87,6976.87,6976.87,30506,695,5727,
2006-04-18_09:08,6969.67,6969.67,6969.67,6969.67,33825,867,6876,
2006-04-18_09:09,6968.14,6968.14,6968.14,6968.14,29279,759,5911,
2006-04-18_09:10,6965.86,6965.86,6965.86,6965.86,28502,735,5807,
2006-04-18_09:11,6968.10,6968.10,6968.10,6968.10,34655,944,6896,
2006-04-18_09:12,6967.93,6967.93,6967.93,6967.93,26875,682,5234,
2006-04-18_09:13,6971.72,6971.72,6971.72,6971.72,32357,934,6382,
2006-04-18_09:14,6976.87,6976.87,6976.87,6976.87,29974,903,6127,
2006-04-18_09:15,6982.40,6982.40,6982.40,6982.40,26482,752,5015,
2006-04-18_09:16,6986.48,6986.48,6986.48,6986.48,30009,953,6720,
2006-04-18_09:17,6987.07,6987.07,6987.07,6987.07,23404,715,4953,
2006-04-18_09:18,6986.82,6986.82,6986.82,6986.82,26376,783,5686,
2006-04-18_09:19,6984.55,6984.55,6984.55,6984.55,21916,602,4748,
2006-04-18_09:20,6983.60,6983.60,6983.60,6983.60,20371,537,4171,
2006-04-18_09:21,6981.86,6981.86,6981.86,6981.86,26331,645,5252,
2006-04-18_09:22,6980.76,6980.76,6980.76,6980.76,19602,486,4044,
2006-04-18_09:23,6981.37,6981.37,6981.37,6981.37,30516,893,4798,
2006-04-18_09:24,6978.84,6978.84,6978.84,6978.84,17815,496,3907,
2006-04-18_09:25,6980.51,6980.51,6980.51,6980.51,16063,438,3273,
2006-04-18_09:26,6981.67,6981.67,6981.67,6981.67,21646,639,4441,
2006-04-18_09:27,6988.04,6988.04,6988.04,6988.04,22659,766,4029,
2006-04-18_09:28,6988.20,6988.20,6988.20,6988.20,22152,649,4404,
2006-04-18_09:29,6988.27,6988.27,6988.27,6988.27,19257,597,4040,
2006-04-18_09:30,6991.04,6991.04,6991.04,6991.04,19185,570,3871,
2006-04-18_09:31,6992.52,6992.52,6992.52,6992.52,27970,782,5832,
2006-04-18_09:32,6994.85,6994.85,6994.85,6994.85,20006,599,4165,
2006-04-18_09:33,6994.24,6994.24,6994.24,6994.24,22001,644,4703,
2006-04-18_09:34,6993.35,6993.35,6993.35,6993.35,21113,642,4594,
2006-04-18_09:35,6993.15,6993.15,6993.15,6993.15,16841,472,3609,
2006-04-18_09:36,6989.95,6989.95,6989.95,6989.95,20375,636,4779,
2006-04-18_09:37,6991.00,6991.00,6991.00,6991.00,16672,448,3150,
2006-04-18_09:38,6988.89,6988.89,6988.89,6988.89,15382,442,3656,
2006-04-18_09:39,6986.64,6986.64,6986.64,6986.64,14407,368,3370,
2006-04-18_09:40,6985.25,6985.25,6985.25,6985.25,14114,329,2682,
2006-04-18_09:41,6984.15,6984.15,6984.15,6984.15,19384,499,3954,
2006-04-18_09:42,6981.36,6981.36,6981.36,6981.36,14084,327,2639,
2006-04-18_09:43,6978.59,6978.59,6978.59,6978.59,16225,406,3377,
2006-04-18_09:44,6978.67,6978.67,6978.67,6978.67,16190,449,3242,
2006-04-18_09:45,6976.83,6976.83,6976.83,6976.83,13407,330,2743,
2006-04-18_09:46,6974.29,6974.29,6974.29,6974.29,14583,358,3161,
2006-04-18_09:47,6970.54,6970.54,6970.54,6970.54,13413,285,2649,
2006-04-18_09:48,6969.52,6969.52,6969.52,6969.52,17580,460,3337,
2006-04-18_09:49,6968.17,6968.17,6968.17,6968.17,17163,434,3151,
2006-04-18_09:50,6965.90,6965.90,6965.90,6965.90,16029,359,3192,
2006-04-18_09:51,6964.62,6964.62,6964.62,6964.62,20689,532,4052,
2006-04-18_09:52,6963.75,6963.75,6963.75,6963.75,15036,419,3059,
2006-04-18_09:53,6962.01,6962.01,6962.01,6962.01,21212,519,3872,
2006-04-18_09:54,6960.32,6960.32,6960.32,6960.32,19736,474,3454,
2006-04-18_09:55,6958.87,6958.87,6958.87,6958.87,14576,374,2902,
2006-04-18_09:56,6954.10,6954.10,6954.10,6954.10,22423,516,4372,
2006-04-18_09:57,6950.83,6950.83,6950.83,6950.83,16430,437,3008,
2006-04-18_09:58,6950.62,6950.62,6950.62,6950.62,19676,461,3712,
2006-04-18_09:59,6949.37,6949.37,6949.37,6949.37,18628,393,3616,
2006-04-18_10:00,6948.13,6948.13,6948.13,6948.13,15990,362,3066,
2006-04-18_10:01,6947.10,6947.10,6947.10,6947.10,20905,553,4216,
2006-04-18_10:02,6947.57,6947.57,6947.57,6947.57,13435,331,2746,
2006-04-18_10:03,6949.77,6949.77,6949.77,6949.77,17014,383,3432,
2006-04-18_10:04,6950.68,6950.68,6950.68,6950.68,15462,364,2980,
2006-04-18_10:05,6951.05,6951.05,6951.05,6951.05,12503,296,2630,
2006-04-18_10:06,6953.22,6953.22,6953.22,6953.22,14203,388,3105,
2006-04-18_10:07,6954.28,6954.28,6954.28,6954.28,10802,284,2432,
2006-04-18_10:08,6956.87,6956.87,6956.87,6956.87,14187,340,3013,
2006-04-18_10:09,6955.19,6955.19,6955.19,6955.19,10815,263,2494,
2006-04-18_10:10,6957.74,6957.74,6957.74,6957.74,10494,269,2013,
2006-04-18_10:11,6957.29,6957.29,6957.29,6957.29,14116,343,2844,
2006-04-18_10:12,6957.59,6957.59,6957.59,6957.59,9341,220,1957,
2006-04-18_10:13,6956.84,6956.84,6956.84,6956.84,12264,297,2593,
2006-04-18_10:14,6956.00,6956.00,6956.00,6956.00,11266,265,2386,
2006-04-18_10:15,6955.66,6955.66,6955.66,6955.66,11154,271,2240,
2006-04-18_10:16,6955.83,6955.83,6955.83,6955.83,12505,313,2574,
2006-04-18_10:17,6957.60,6957.60,6957.60,6957.60,10138,229,1949,
2006-04-18_10:18,6957.14,6957.14,6957.14,6957.14,10656,282,2357,
2006-04-18_10:19,6957.09,6957.09,6957.09,6957.09,9986,275,2180,
2006-04-18_10:20,6957.97,6957.97,6957.97,6957.97,9094,232,1846,
2006-04-18_10:21,6956.58,6956.58,6956.58,6956.58,10996,310,2315,
2006-04-18_10:22,6957.10,6957.10,6957.10,6957.10,7954,235,1551,
2006-04-18_10:23,6957.29,6957.29,6957.29,6957.29,10512,287,2179,
2006-04-18_10:24,6952.83,6952.83,6952.83,6952.83,9026,242,1892,
2006-04-18_10:25,6954.50,6954.50,6954.50,6954.50,7638,209,1657,
2006-04-18_10:26,6953.44,6953.44,6953.44,6953.44,9294,248,1999,
2006-04-18_10:27,6953.31,6953.31,6953.31,6953.31,8345,204,1593,
2006-04-18_10:28,6951.04,6951.04,6951.04,6951.04,11552,343,2303,
2006-04-18_10:29,6949.00,6949.00,6949.00,6949.00,9179,254,1971,
2006-04-18_10:30,6947.72,6947.72,6947.72,6947.72,8449,245,1839,
2006-04-18_10:31,6947.21,6947.21,6947.21,6947.21,10522,274,2455,
2006-04-18_10:32,6944.37,6944.37,6944.37,6944.37,10951,308,1936,
2006-04-18_10:33,6943.75,6943.75,6943.75,6943.75,13186,399,2559,
2006-04-18_10:34,6940.19,6940.19,6940.19,6940.19,12053,379,2521,
2006-04-18_10:35,6937.18,6937.18,6937.18,6937.18,13730,383,2805,
2006-04-18_10:36,6935.06,6935.06,6935.06,6935.06,17972,468,3577,
2006-04-18_10:37,6933.21,6933.21,6933.21,6933.21,12959,310,2693,
2006-04-18_10:38,6930.02,6930.02,6930.02,6930.02,17882,435,3661,
2006-04-18_10:39,6928.64,6928.64,6928.64,6928.64,18050,432,3553,
2006-04-18_10:40,6926.80,6926.80,6926.80,6926.80,14458,373,2774,
2006-04-18_10:41,6925.64,6925.64,6925.64,6925.64,17858,466,3643,
2006-04-18_10:42,6924.95,6924.95,6924.95,6924.95,13434,347,2887,
2006-04-18_10:43,6923.15,6923.15,6923.15,6923.15,17752,471,3749,
2006-04-18_10:44,6920.24,6920.24,6920.24,6920.24,15144,446,3132,
2006-04-18_10:45,6919.70,6919.70,6919.70,6919.70,12459,303,2495,
2006-04-18_10:46,6918.46,6918.46,6918.46,6918.46,21413,553,4237,
2006-04-18_10:47,6920.35,6920.35,6920.35,6920.35,13994,404,2884,
2006-04-18_10:48,6922.80,6922.80,6922.80,6922.80,18659,481,3629,
2006-04-18_10:49,6928.07,6928.07,6928.07,6928.07,17059,434,3274,
2006-04-18_10:50,6932.08,6932.08,6932.08,6932.08,12090,449,2643,
2006-04-18_10:51,6932.68,6932.68,6932.68,6932.68,13560,382,2929,
2006-04-18_10:52,6935.92,6935.92,6935.92,6935.92,8649,251,2022,
2006-04-18_10:53,6935.77,6935.77,6935.77,6935.77,11579,370,2681,
2006-04-18_10:54,6939.04,6939.04,6939.04,6939.04,9742,270,2100,
2006-04-18_10:55,6940.18,6940.18,6940.18,6940.18,7860,230,1770,
2006-04-18_10:56,6936.89,6936.89,6936.89,6936.89,10493,279,2235,
2006-04-18_10:57,6938.24,6938.24,6938.24,6938.24,7934,228,1535,
2006-04-18_10:58,6939.49,6939.49,6939.49,6939.49,10642,302,2249,
2006-04-18_10:59,6940.87,6940.87,6940.87,6940.87,8820,259,1916,
2006-04-18_11:00,6941.51,6941.51,6941.51,6941.51,8583,251,1979,
2006-04-18_11:01,6943.14,6943.14,6943.14,6943.14,9993,295,2346,
2006-04-18_11:02,6944.41,6944.41,6944.41,6944.41,9094,230,1810,
2006-04-18_11:03,6946.02,6946.02,6946.02,6946.02,12141,325,2605,
2006-04-18_11:04,6944.27,6944.27,6944.27,6944.27,9015,269,2048,
2006-04-18_11:05,6944.53,6944.53,6944.53,6944.53,8604,210,1887,
2006-04-18_11:06,6944.10,6944.10,6944.10,6944.10,9721,256,1999,
2006-04-18_11:07,6944.54,6944.54,6944.54,6944.54,7716,234,1546,
2006-04-18_11:08,6945.19,6945.19,6945.19,6945.19,9058,286,1958,
2006-04-18_11:09,6945.68,6945.68,6945.68,6945.68,7526,236,1729,
2006-04-18_11:10,6946.12,6946.12,6946.12,6946.12,8965,265,1719,
2006-04-18_11:11,6945.39,6945.39,6945.39,6945.39,9712,254,1959,
2006-04-18_11:12,6946.96,6946.96,6946.96,6946.96,7903,202,1544,
2006-04-18_11:13,6947.13,6947.13,6947.13,6947.13,9400,251,1843,
2006-04-18_11:14,6945.60,6945.60,6945.60,6945.60,7952,217,1663,
2006-04-18_11:15,6945.52,6945.52,6945.52,6945.52,7979,210,1551,
2006-04-18_11:16,6946.36,6946.36,6946.36,6946.36,11208,307,2236,
2006-04-18_11:17,6945.16,6945.16,6945.16,6945.16,7622,210,1479,
2006-04-18_11:18,6945.13,6945.13,6945.13,6945.13,8997,246,1947,
2006-04-18_11:19,6946.36,6946.36,6946.36,6946.36,7374,166,1462,
2006-04-18_11:20,6944.69,6944.69,6944.69,6944.69,7413,164,1522,
2006-04-18_11:21,6947.75,6947.75,6947.75,6947.75,7882,187,1815,
2006-04-18_11:22,6945.40,6945.40,6945.40,6945.40,7117,208,1544,
2006-04-18_11:23,6946.11,6946.11,6946.11,6946.11,10567,281,2204,
2006-04-18_11:24,6945.80,6945.80,6945.80,6945.80,8259,211,1655,
2006-04-18_11:25,6945.73,6945.73,6945.73,6945.73,7750,209,1438,
2006-04-18_11:26,6946.54,6946.54,6946.54,6946.54,10035,251,1992,
2006-04-18_11:27,6946.86,6946.86,6946.86,6946.86,6740,195,1370,
2006-04-18_11:28,6946.28,6946.28,6946.28,6946.28,8765,230,1887,
2006-04-18_11:29,6947.45,6947.45,6947.45,6947.45,8422,248,1773,
2006-04-18_11:30,6945.99,6945.99,6945.99,6945.99,7095,203,1497,
2006-04-18_11:31,6948.06,6948.06,6948.06,6948.06,10974,253,1987,
2006-04-18_11:32,6948.75,6948.75,6948.75,6948.75,7898,218,1552,
2006-04-18_11:33,6948.99,6948.99,6948.99,6948.99,9393,243,1929,
2006-04-18_11:34,6950.18,6950.18,6950.18,6950.18,8226,215,1549,
2006-04-18_11:35,6954.31,6954.31,6954.31,6954.31,7104,216,1516,
2006-04-18_11:36,6955.63,6955.63,6955.63,6955.63,9247,273,1973,
2006-04-18_11:37,6959.58,6959.58,6959.58,6959.58,9720,298,1706,
2006-04-18_11:38,6963.03,6963.03,6963.03,6963.03,16294,554,2973,
2006-04-18_11:39,6968.59,6968.59,6968.59,6968.59,14843,679,2796,
2006-04-18_11:40,6971.07,6971.07,6971.07,6971.07,14606,547,2727,
2006-04-18_11:41,6975.81,6975.81,6975.81,6975.81,18779,712,3622,
2006-04-18_11:42,6977.36,6977.36,6977.36,6977.36,10409,455,2251,
2006-04-18_11:43,6975.44,6975.44,6975.44,6975.44,15154,552,3014,
2006-04-18_11:44,6975.99,6975.99,6975.99,6975.99,11398,363,2466,
2006-04-18_11:45,6979.77,6979.77,6979.77,6979.77,13915,494,2632,
2006-04-18_11:46,6984.88,6984.88,6984.88,6984.88,17175,483,3176,
2006-04-18_11:47,6986.14,6986.14,6986.14,6986.14,11974,339,2178,
2006-04-18_11:48,6988.94,6988.94,6988.94,6988.94,13441,406,2842,
2006-04-18_11:49,6988.75,6988.75,6988.75,6988.75,11043,320,2136,
2006-04-18_11:50,6985.62,6985.62,6985.62,6985.62,9808,304,1951,
2006-04-18_11:51,6982.58,6982.58,6982.58,6982.58,11347,338,2245,
2006-04-18_11:52,6981.79,6981.79,6981.79,6981.79,9180,246,1911,
2006-04-18_11:53,6978.78,6978.78,6978.78,6978.78,9438,264,2067,
2006-04-18_11:54,6977.59,6977.59,6977.59,6977.59,8414,220,1710,
2006-04-18_11:55,6973.85,6973.85,6973.85,6973.85,8898,224,1808,
2006-04-18_11:56,6972.32,6972.32,6972.32,6972.32,10280,310,2113,
2006-04-18_11:57,6972.04,6972.04,6972.04,6972.04,10211,215,1713,
2006-04-18_11:58,6971.51,6971.51,6971.51,6971.51,9507,219,1849,
2006-04-18_11:59,6969.52,6969.52,6969.52,6969.52,7130,190,1426,
2006-04-18_12:00,6970.98,6970.98,6970.98,6970.98,6637,193,1374,
2006-04-18_12:01,6980.26,6980.26,6980.26,6980.26,14719,422,2634,
2006-04-18_12:02,6984.55,6984.55,6984.55,6984.55,9827,280,1763,
2006-04-18_12:03,6985.26,6985.26,6985.26,6985.26,11730,332,2207,
2006-04-18_12:04,6986.43,6986.43,6986.43,6986.43,9021,245,1925,
2006-04-18_12:05,6987.12,6987.12,6987.12,6987.12,8889,272,1665,
2006-04-18_12:06,6991.09,6991.09,6991.09,6991.09,10568,299,2061,
2006-04-18_12:07,6991.82,6991.82,6991.82,6991.82,8227,239,1586,
2006-04-18_12:08,6989.06,6989.06,6989.06,6989.06,9834,265,1960,
2006-04-18_12:09,6988.63,6988.63,6988.63,6988.63,7933,236,1670,
2006-04-18_12:10,6986.74,6986.74,6986.74,6986.74,6915,205,1529,
2006-04-18_12:11,6986.65,6986.65,6986.65,6986.65,10383,282,2094,
2006-04-18_12:12,6985.91,6985.91,6985.91,6985.91,8105,206,1505,
2006-04-18_12:13,6985.24,6985.24,6985.24,6985.24,9220,232,1881,
2006-04-18_12:14,6985.41,6985.41,6985.41,6985.41,6328,181,1459,
2006-04-18_12:15,6985.11,6985.11,6985.11,6985.11,7594,186,1495,
2006-04-18_12:16,6983.73,6983.73,6983.73,6983.73,11313,287,2300,
2006-04-18_12:17,6982.59,6982.59,6982.59,6982.59,6931,212,1617,
2006-04-18_12:18,6982.95,6982.95,6982.95,6982.95,10558,305,2343,
2006-04-18_12:19,6982.03,6982.03,6982.03,6982.03,8093,219,1667,
2006-04-18_12:20,6983.21,6983.21,6983.21,6983.21,7881,231,1697,
2006-04-18_12:21,6982.95,6982.95,6982.95,6982.95,9428,322,2080,
2006-04-18_12:22,6985.48,6985.48,6985.48,6985.48,7256,222,1500,
2006-04-18_12:23,6987.33,6987.33,6987.33,6987.33,10368,293,2150,
2006-04-18_12:24,6985.91,6985.91,6985.91,6985.91,7953,242,1750,
2006-04-18_12:25,6988.87,6988.87,6988.87,6988.87,7397,200,1670,
2006-04-18_12:26,6986.93,6986.93,6986.93,6986.93,11917,288,2081,
2006-04-18_12:27,6986.72,6986.72,6986.72,6986.72,8879,216,1695,
2006-04-18_12:28,6987.32,6987.32,6987.32,6987.32,11260,290,2330,
2006-04-18_12:29,6986.10,6986.10,6986.10,6986.10,7074,193,1604,
2006-04-18_12:30,6987.35,6987.35,6987.35,6987.35,8881,221,1834,
2006-04-18_12:31,6986.20,6986.20,6986.20,6986.20,10605,275,2293,
2006-04-18_12:32,6989.19,6989.19,6989.19,6989.19,8065,195,1659,
2006-04-18_12:33,6993.88,6993.88,6993.88,6993.88,14142,381,2612,
2006-04-18_12:34,6997.28,6997.28,6997.28,6997.28,11081,367,2225,
2006-04-18_12:35,7000.86,7000.86,7000.86,7000.86,11429,520,2466,
2006-04-18_12:36,7001.11,7001.11,7001.11,7001.11,14958,513,3101,
2006-04-18_12:37,7001.79,7001.79,7001.79,7001.79,10927,343,2318,
2006-04-18_12:38,7002.31,7002.31,7002.31,7002.31,16568,486,3145,
2006-04-18_12:39,7002.57,7002.57,7002.57,7002.57,12519,415,2620,
2006-04-18_12:40,7000.32,7000.32,7000.32,7000.32,12308,349,2589,
2006-04-18_12:41,6999.98,6999.98,6999.98,6999.98,14293,438,2910,
2006-04-18_12:42,6997.73,6997.73,6997.73,6997.73,10703,274,2215,
2006-04-18_12:43,6995.16,6995.16,6995.16,6995.16,13642,368,2945,
2006-04-18_12:44,6995.96,6995.96,6995.96,6995.96,12727,390,2398,
2006-04-18_12:45,6991.62,6991.62,6991.62,6991.62,11560,340,2401,
2006-04-18_12:46,6993.51,6993.51,6993.51,6993.51,10221,286,2379,
2006-04-18_12:47,6989.55,6989.55,6989.55,6989.55,8169,206,1844,
2006-04-18_12:48,6988.76,6988.76,6988.76,6988.76,10119,246,2225,
2006-04-18_12:49,6986.98,6986.98,6986.98,6986.98,9754,252,2079,
2006-04-18_12:50,6987.22,6987.22,6987.22,6987.22,9875,251,1918,
2006-04-18_12:51,6985.59,6985.59,6985.59,6985.59,10478,263,2274,
2006-04-18_12:52,6984.97,6984.97,6984.97,6984.97,10145,234,2056,
2006-04-18_12:53,6984.76,6984.76,6984.76,6984.76,12261,296,2528,
2006-04-18_12:54,6981.53,6981.53,6981.53,6981.53,8738,234,1863,
2006-04-18_12:55,6982.22,6982.22,6982.22,6982.22,11712,285,2383,
2006-04-18_12:56,6980.76,6980.76,6980.76,6980.76,10292,267,2215,
2006-04-18_12:57,6978.56,6978.56,6978.56,6978.56,8032,207,1740,
2006-04-18_12:58,6980.28,6980.28,6980.28,6980.28,14644,368,2736,
2006-04-18_12:59,6979.03,6979.03,6979.03,6979.03,10975,279,2129,
2006-04-18_13:00,6979.25,6979.25,6979.25,6979.25,10342,270,2085,
2006-04-18_13:01,6983.27,6983.27,6983.27,6983.27,12852,333,2339,
2006-04-18_13:02,6982.80,6982.80,6982.80,6982.80,7699,204,1690,
2006-04-18_13:03,6986.31,6986.31,6986.31,6986.31,13310,362,2288,
2006-04-18_13:04,6987.48,6987.48,6987.48,6987.48,11021,298,1885,
2006-04-18_13:05,6987.35,6987.35,6987.35,6987.35,10788,308,1881,
2006-04-18_13:06,6989.88,6989.88,6989.88,6989.88,13501,430,2340,
2006-04-18_13:07,6990.22,6990.22,6990.22,6990.22,10669,390,1817,
2006-04-18_13:08,6992.74,6992.74,6992.74,6992.74,13871,634,2811,
2006-04-18_13:09,6994.97,6994.97,6994.97,6994.97,12847,452,2598,
2006-04-18_13:10,6999.76,6999.76,6999.76,6999.76,17524,578,3340,
2006-04-18_13:11,7000.48,7000.48,7000.48,7000.48,16710,504,3336,
2006-04-18_13:12,6999.82,6999.82,6999.82,6999.82,10602,314,2349,
2006-04-18_13:13,7000.03,7000.03,7000.03,7000.03,12876,389,2829,
2006-04-18_13:14,6997.13,6997.13,6997.13,6997.13,13827,391,2621,
2006-04-18_13:15,6996.94,6996.94,6996.94,6996.94,14435,459,2672,
2006-04-18_13:16,6997.53,6997.53,6997.53,6997.53,17634,507,3297,
2006-04-18_13:17,6996.60,6996.60,6996.60,6996.60,12025,321,2403,
2006-04-18_13:18,6992.69,6992.69,6992.69,6992.69,18609,511,3697,
2006-04-18_13:19,6994.69,6994.69,6994.69,6994.69,15007,438,3219,
2006-04-18_13:20,6994.26,6994.26,6994.26,6994.26,14893,700,3325,
2006-04-18_13:21,6998.45,6998.45,6998.45,6998.45,20331,683,4075,
2006-04-18_13:22,6998.28,6998.28,6998.28,6998.28,17978,552,3582,
2006-04-18_13:23,6996.19,6996.19,6996.19,6996.19,20091,600,4301,
2006-04-18_13:24,6994.77,6994.77,6994.77,6994.77,21625,589,4592,
2006-04-18_13:25,6995.65,6995.65,6995.65,6995.65,19992,576,4437,
2006-04-18_13:26,6995.83,6995.83,6995.83,6995.83,0,0,0,
2006-04-18_13:27,6995.83,6995.83,6995.83,6995.83,0,0,0,
2006-04-18_13:28,6995.83,6995.83,6995.83,6995.83,0,0,0,
2006-04-18_13:29,6995.83,6995.83,6995.83,6995.83,0,0,0,
2006-04-18_13:30,6989.46,6989.46,6989.46,6989.46,148902,5087,28945,
2006-04-19_09:01,7073.32,7073.32,7073.32,7073.32,176634,6060,36068,
2006-04-19_09:02,7081.98,7081.98,7081.98,7081.98,47901,1766,9149,
2006-04-19_09:03,7085.43,7085.43,7085.43,7085.43,53572,1831,9464,
2006-04-19_09:04,7091.95,7091.95,7091.95,7091.95,51043,1932,9758,
2006-04-19_09:05,7093.43,7093.43,7093.43,7093.43,42695,1575,7580,
2006-04-19_09:06,7087.39,7087.39,7087.39,7087.39,48716,1813,9104,
2006-04-19_09:07,7083.23,7083.23,7083.23,7083.23,38949,1260,7182,
2006-04-19_09:08,7081.39,7081.39,7081.39,7081.39,40098,1252,7644,
2006-04-19_09:09,7077.19,7077.19,7077.19,7077.19,37399,1150,7284,
2006-04-19_09:10,7071.85,7071.85,7071.85,7071.85,32988,1052,6111,
2006-04-19_09:11,7069.59,7069.59,7069.59,7069.59,38228,1126,7122,
2006-04-19_09:12,7068.93,7068.93,7068.93,7068.93,31763,941,5972,
2006-04-19_09:13,7065.72,7065.72,7065.72,7065.72,31597,997,6315,
2006-04-19_09:14,7062.83,7062.83,7062.83,7062.83,36644,1144,6474,
2006-04-19_09:15,7060.46,7060.46,7060.46,7060.46,27093,802,5205,
2006-04-19_09:16,7062.12,7062.12,7062.12,7062.12,31136,1030,6440,
2006-04-19_09:17,7061.54,7061.54,7061.54,7061.54,27865,937,5208,
2006-04-19_09:18,7065.11,7065.11,7065.11,7065.11,30025,1033,5815,
2006-04-19_09:19,7067.88,7067.88,7067.88,7067.88,34797,1153,6555,
2006-04-19_09:20,7076.79,7076.79,7076.79,7076.79,39261,1130,6767,
2006-04-19_09:21,7080.23,7080.23,7080.23,7080.23,43815,1263,8028,
2006-04-19_09:22,7084.74,7084.74,7084.74,7084.74,33351,899,5955,
2006-04-19_09:23,7082.70,7082.70,7082.70,7082.70,35101,1017,6388,
2006-04-19_09:24,7079.75,7079.75,7079.75,7079.75,33936,988,6030,
2006-04-19_09:25,7076.13,7076.13,7076.13,7076.13,22837,656,4605,
2006-04-19_09:26,7072.23,7072.23,7072.23,7072.23,31325,888,5721,
2006-04-19_09:27,7071.52,7071.52,7071.52,7071.52,23028,718,4463,
2006-04-19_09:28,7068.94,7068.94,7068.94,7068.94,23381,693,4546,
2006-04-19_09:29,7069.58,7069.58,7069.58,7069.58,22282,749,4509,
2006-04-19_09:30,7066.69,7066.69,7066.69,7066.69,19302,591,3663,
2006-04-19_09:31,7065.30,7065.30,7065.30,7065.30,23971,724,4689,
2006-04-19_09:32,7064.57,7064.57,7064.57,7064.57,19268,545,3579,
2006-04-19_09:33,7064.85,7064.85,7064.85,7064.85,21476,664,4225,
2006-04-19_09:34,7063.34,7063.34,7063.34,7063.34,19583,613,4028,
2006-04-19_09:35,7064.64,7064.64,7064.64,7064.64,18665,523,3760,
2006-04-19_09:36,7064.14,7064.14,7064.14,7064.14,24313,730,4806,
2006-04-19_09:37,7064.44,7064.44,7064.44,7064.44,19826,552,3955,
2006-04-19_09:38,7066.43,7066.43,7066.43,7066.43,23018,667,4418,
2006-04-19_09:39,7067.23,7067.23,7067.23,7067.23,22018,652,4473,
2006-04-19_09:40,7068.95,7068.95,7068.95,7068.95,19832,510,3710,
2006-04-19_09:41,7071.08,7071.08,7071.08,7071.08,23207,671,4586,
2006-04-19_09:42,7072.35,7072.35,7072.35,7072.35,20026,545,3523,
2006-04-19_09:43,7073.91,7073.91,7073.91,7073.91,22671,743,4410,
2006-04-19_09:44,7075.50,7075.50,7075.50,7075.50,18104,599,3842,
2006-04-19_09:45,7075.14,7075.14,7075.14,7075.14,18077,616,3448,
2006-04-19_09:46,7073.46,7073.46,7073.46,7073.46,23311,939,5253,
2006-04-19_09:47,7074.33,7074.33,7074.33,7074.33,20969,542,3581,
2006-04-19_09:48,7075.37,7075.37,7075.37,7075.37,23062,632,4270,
2006-04-19_09:49,7073.36,7073.36,7073.36,7073.36,18561,516,3932,
2006-04-19_09:50,7073.44,7073.44,7073.44,7073.44,14244,396,2863,
2006-04-19_09:51,7073.51,7073.51,7073.51,7073.51,19473,555,3920,
2006-04-19_09:52,7073.61,7073.61,7073.61,7073.61,15947,415,2985,
2006-04-19_09:53,7072.95,7072.95,7072.95,7072.95,20173,532,3630,
2006-04-19_09:54,7072.26,7072.26,7072.26,7072.26,16263,473,3191,
2006-04-19_09:55,7071.41,7071.41,7071.41,7071.41,13644,364,2488,
2006-04-19_09:56,7069.58,7069.58,7069.58,7069.58,16640,473,3392,
2006-04-19_09:57,7068.71,7068.71,7068.71,7068.71,11828,325,2348,
2006-04-19_09:58,7069.36,7069.36,7069.36,7069.36,14642,407,3009,
2006-04-19_09:59,7072.69,7072.69,7072.69,7072.69,20565,780,3635,
2006-04-19_10:00,7072.14,7072.14,7072.14,7072.14,12944,370,2388,
2006-04-19_10:01,7073.05,7073.05,7073.05,7073.05,18290,536,3301,
2006-04-19_10:02,7072.26,7072.26,7072.26,7072.26,15480,405,2922,
2006-04-19_10:03,7071.44,7071.44,7071.44,7071.44,21971,570,4215,
2006-04-19_10:04,7071.12,7071.12,7071.12,7071.12,17610,476,3402,
2006-04-19_10:05,7069.86,7069.86,7069.86,7069.86,20956,592,3636,
2006-04-19_10:06,7071.55,7071.55,7071.55,7071.55,21622,617,4106,
2006-04-19_10:07,7069.89,7069.89,7069.89,7069.89,16552,427,3096,
2006-04-19_10:08,7070.22,7070.22,7070.22,7070.22,18474,508,3590,
2006-04-19_10:09,7069.24,7069.24,7069.24,7069.24,16289,458,3185,
2006-04-19_10:10,7070.67,7070.67,7070.67,7070.67,14970,398,2927,
2006-04-19_10:11,7071.06,7071.06,7071.06,7071.06,20838,613,4192,
2006-04-19_10:12,7072.33,7072.33,7072.33,7072.33,16635,500,3382,
2006-04-19_10:13,7071.27,7071.27,7071.27,7071.27,14442,388,3169,
2006-04-19_10:14,7071.41,7071.41,7071.41,7071.41,16798,505,3501,
2006-04-19_10:15,7071.57,7071.57,7071.57,7071.57,14779,401,3033,
2006-04-19_10:16,7075.92,7075.92,7075.92,7075.92,20485,593,4154,
2006-04-19_10:17,7076.45,7076.45,7076.45,7076.45,14863,366,2953,
2006-04-19_10:18,7075.92,7075.92,7075.92,7075.92,18158,492,3612,
2006-04-19_10:19,7079.72,7079.72,7079.72,7079.72,18711,550,3741,
2006-04-19_10:20,7082.02,7082.02,7082.02,7082.02,15768,464,3152,
2006-04-19_10:21,7083.30,7083.30,7083.30,7083.30,19537,597,4250,
2006-04-19_10:22,7082.78,7082.78,7082.78,7082.78,15869,539,3368,
2006-04-19_10:23,7083.86,7083.86,7083.86,7083.86,17417,549,3711,
2006-04-19_10:24,7082.23,7082.23,7082.23,7082.23,15406,481,3293,
2006-04-19_10:25,7083.72,7083.72,7083.72,7083.72,15130,496,2963,
2006-04-19_10:26,7083.62,7083.62,7083.62,7083.62,21749,595,4066,
2006-04-19_10:27,7082.73,7082.73,7082.73,7082.73,16635,487,2959,
2006-04-19_10:28,7086.03,7086.03,7086.03,7086.03,22240,544,3620,
2006-04-19_10:29,7085.61,7085.61,7085.61,7085.61,18965,486,3449,
2006-04-19_10:30,7085.53,7085.53,7085.53,7085.53,17179,402,2752,
2006-04-19_10:31,7085.92,7085.92,7085.92,7085.92,20440,483,3721,
2006-04-19_10:32,7087.67,7087.67,7087.67,7087.67,13652,365,2530,
2006-04-19_10:33,7086.91,7086.91,7086.91,7086.91,16529,416,3174,
2006-04-19_10:34,7087.70,7087.70,7087.70,7087.70,14564,368,2784,
2006-04-19_10:35,7090.45,7090.45,7090.45,7090.45,13621,396,2612,
2006-04-19_10:36,7090.33,7090.33,7090.33,7090.33,17088,480,3190,
2006-04-19_10:37,7089.30,7089.30,7089.30,7089.30,13802,394,2445,
2006-04-19_10:38,7089.49,7089.49,7089.49,7089.49,14974,410,2882,
2006-04-19_10:39,7089.51,7089.51,7089.51,7089.51,14741,440,2674,
2006-04-19_10:40,7089.45,7089.45,7089.45,7089.45,14197,437,2672,
2006-04-19_10:41,7087.66,7087.66,7087.66,7087.66,18849,549,3413,
2006-04-19_10:42,7086.72,7086.72,7086.72,7086.72,15124,411,2642,
2006-04-19_10:43,7086.30,7086.30,7086.30,7086.30,16561,408,3153,
2006-04-19_10:44,7085.39,7085.39,7085.39,7085.39,14351,410,2870,
2006-04-19_10:45,7085.29,7085.29,7085.29,7085.29,12027,335,2468,
2006-04-19_10:46,7083.50,7083.50,7083.50,7083.50,16800,504,3138,
2006-04-19_10:47,7082.31,7082.31,7082.31,7082.31,12241,348,2471,
2006-04-19_10:48,7079.21,7079.21,7079.21,7079.21,17246,489,3083,
2006-04-19_10:49,7078.61,7078.61,7078.61,7078.61,15972,483,2943,
2006-04-19_10:50,7075.85,7075.85,7075.85,7075.85,16667,448,3008,
2006-04-19_10:51,7073.00,7073.00,7073.00,7073.00,21525,630,3622,
2006-04-19_10:52,7071.86,7071.86,7071.86,7071.86,18182,425,2987,
2006-04-19_10:53,7070.18,7070.18,7070.18,7070.18,20145,518,3578,
2006-04-19_10:54,7069.47,7069.47,7069.47,7069.47,16413,457,3223,
2006-04-19_10:55,7067.73,7067.73,7067.73,7067.73,16883,422,3053,
2006-04-19_10:56,7066.47,7066.47,7066.47,7066.47,21726,650,3927,
2006-04-19_10:57,7064.92,7064.92,7064.92,7064.92,15037,433,2814,
2006-04-19_10:58,7069.85,7069.85,7069.85,7069.85,21623,617,3639,
2006-04-19_10:59,7065.45,7065.45,7065.45,7065.45,17592,526,3373,
2006-04-19_11:00,7063.52,7063.52,7063.52,7063.52,15690,421,2798,
2006-04-19_11:01,7062.37,7062.37,7062.37,7062.37,17076,463,3252,
2006-04-19_11:02,7061.91,7061.91,7061.91,7061.91,13135,464,2517,
2006-04-19_11:03,7060.79,7060.79,7060.79,7060.79,16798,536,3044,
2006-04-19_11:04,7058.16,7058.16,7058.16,7058.16,18495,529,2941,
2006-04-19_11:05,7057.55,7057.55,7057.55,7057.55,14581,431,2599,
2006-04-19_11:06,7057.13,7057.13,7057.13,7057.13,18708,572,3497,
2006-04-19_11:07,7053.63,7053.63,7053.63,7053.63,16555,449,2861,
2006-04-19_11:08,7052.65,7052.65,7052.65,7052.65,21086,601,3837,
2006-04-19_11:09,7049.96,7049.96,7049.96,7049.96,19026,459,3240,
2006-04-19_11:10,7050.63,7050.63,7050.63,7050.63,14724,354,2725,
2006-04-19_11:11,7049.31,7049.31,7049.31,7049.31,16195,494,3574,
2006-04-19_11:12,7048.13,7048.13,7048.13,7048.13,14090,336,2560,
2006-04-19_11:13,7051.19,7051.19,7051.19,7051.19,17709,439,2971,
2006-04-19_11:14,7053.64,7053.64,7053.64,7053.64,15730,469,2827,
2006-04-19_11:15,7054.11,7054.11,7054.11,7054.11,15304,405,2796,
2006-04-19_11:16,7055.08,7055.08,7055.08,7055.08,16927,454,2871,
2006-04-19_11:17,7055.36,7055.36,7055.36,7055.36,10732,305,2108,
2006-04-19_11:18,7053.59,7053.59,7053.59,7053.59,11724,350,2275,
2006-04-19_11:19,7053.24,7053.24,7053.24,7053.24,11154,332,2116,
2006-04-19_11:20,7053.03,7053.03,7053.03,7053.03,10155,283,1927,
2006-04-19_11:21,7051.29,7051.29,7051.29,7051.29,12346,406,2371,
2006-04-19_11:22,7049.83,7049.83,7049.83,7049.83,8839,314,1757,
2006-04-19_11:23,7050.11,7050.11,7050.11,7050.11,11601,423,2562,
2006-04-19_11:24,7049.02,7049.02,7049.02,7049.02,10181,326,2164,
2006-04-19_11:25,7047.60,7047.60,7047.60,7047.60,9982,295,1965,
2006-04-19_11:26,7050.55,7050.55,7050.55,7050.55,13786,504,2729,
2006-04-19_11:27,7053.39,7053.39,7053.39,7053.39,10032,333,2120,
2006-04-19_11:28,7050.04,7050.04,7050.04,7050.04,11862,339,2362,
2006-04-19_11:29,7048.03,7048.03,7048.03,7048.03,9621,263,1914,
2006-04-19_11:30,7047.73,7047.73,7047.73,7047.73,8194,219,1621,
2006-04-19_11:31,7048.04,7048.04,7048.04,7048.04,14230,422,2248,
2006-04-19_11:32,7051.12,7051.12,7051.12,7051.12,8037,257,1590,
2006-04-19_11:33,7050.93,7050.93,7050.93,7050.93,11917,353,2187,
2006-04-19_11:34,7053.12,7053.12,7053.12,7053.12,10820,350,1954,
2006-04-19_11:35,7051.08,7051.08,7051.08,7051.08,8174,246,1697,
2006-04-19_11:36,7050.39,7050.39,7050.39,7050.39,9688,264,1954,
2006-04-19_11:37,7051.00,7051.00,7051.00,7051.00,9029,250,1783,
2006-04-19_11:38,7053.86,7053.86,7053.86,7053.86,9988,293,2119,
2006-04-19_11:39,7052.47,7052.47,7052.47,7052.47,7886,220,1685,
2006-04-19_11:40,7051.35,7051.35,7051.35,7051.35,6549,176,1389,
2006-04-19_11:41,7054.16,7054.16,7054.16,7054.16,10781,315,1952,
2006-04-19_11:42,7054.28,7054.28,7054.28,7054.28,9750,283,1539,
2006-04-19_11:43,7054.68,7054.68,7054.68,7054.68,9077,242,1771,
2006-04-19_11:44,7055.78,7055.78,7055.78,7055.78,8197,237,1512,
2006-04-19_11:45,7057.02,7057.02,7057.02,7057.02,7967,230,1581,
2006-04-19_11:46,7055.82,7055.82,7055.82,7055.82,10894,308,1992,
2006-04-19_11:47,7057.64,7057.64,7057.64,7057.64,7691,201,1555,
2006-04-19_11:48,7056.53,7056.53,7056.53,7056.53,10985,301,2157,
2006-04-19_11:49,7060.62,7060.62,7060.62,7060.62,15840,537,2445,
2006-04-19_11:50,7061.81,7061.81,7061.81,7061.81,12073,336,2009,
2006-04-19_11:51,7061.69,7061.69,7061.69,7061.69,11234,336,2263,
2006-04-19_11:52,7063.33,7063.33,7063.33,7063.33,10991,295,2035,
2006-04-19_11:53,7063.53,7063.53,7063.53,7063.53,11353,293,2360,
2006-04-19_11:54,7063.30,7063.30,7063.30,7063.30,9439,237,1816,
2006-04-19_11:55,7064.19,7064.19,7064.19,7064.19,8759,247,1842,
2006-04-19_11:56,7065.39,7065.39,7065.39,7065.39,10619,316,2214,
2006-04-19_11:57,7065.17,7065.17,7065.17,7065.17,9768,284,1760,
2006-04-19_11:58,7065.54,7065.54,7065.54,7065.54,12407,335,2241,
2006-04-19_11:59,7065.67,7065.67,7065.67,7065.67,11731,365,2203,
2006-04-19_12:00,7064.42,7064.42,7064.42,7064.42,9154,244,1760,
2006-04-19_12:01,7065.73,7065.73,7065.73,7065.73,11469,328,2148,
2006-04-19_12:02,7064.43,7064.43,7064.43,7064.43,6791,200,1398,
2006-04-19_12:03,7066.14,7066.14,7066.14,7066.14,10622,305,1921,
2006-04-19_12:04,7064.53,7064.53,7064.53,7064.53,9453,257,1781,
2006-04-19_12:05,7063.71,7063.71,7063.71,7063.71,9984,231,1756,
2006-04-19_12:06,7064.55,7064.55,7064.55,7064.55,8010,230,1818,
2006-04-19_12:07,7063.42,7063.42,7063.42,7063.42,8636,210,1623,
2006-04-19_12:08,7063.27,7063.27,7063.27,7063.27,11083,323,2055,
2006-04-19_12:09,7062.72,7062.72,7062.72,7062.72,8547,244,1678,
2006-04-19_12:10,7061.96,7061.96,7061.96,7061.96,7565,213,1592,
2006-04-19_12:11,7060.89,7060.89,7060.89,7060.89,8004,241,1856,
2006-04-19_12:12,7060.19,7060.19,7060.19,7060.19,6245,180,1382,
2006-04-19_12:13,7059.23,7059.23,7059.23,7059.23,11334,346,2128,
2006-04-19_12:14,7058.84,7058.84,7058.84,7058.84,10620,312,2119,
2006-04-19_12:15,7058.34,7058.34,7058.34,7058.34,12909,411,2561,
2006-04-19_12:16,7060.64,7060.64,7060.64,7060.64,11161,326,2366,
2006-04-19_12:17,7060.83,7060.83,7060.83,7060.83,10456,271,2007,
2006-04-19_12:18,7061.54,7061.54,7061.54,7061.54,11813,328,2629,
2006-04-19_12:19,7062.25,7062.25,7062.25,7062.25,10941,277,2193,
2006-04-19_12:20,7060.78,7060.78,7060.78,7060.78,9984,258,1873,
2006-04-19_12:21,7059.64,7059.64,7059.64,7059.64,10936,307,2242,
2006-04-19_12:22,7060.63,7060.63,7060.63,7060.63,8468,217,1725,
2006-04-19_12:23,7061.97,7061.97,7061.97,7061.97,11904,370,2382,
2006-04-19_12:24,7063.97,7063.97,7063.97,7063.97,7579,233,1751,
2006-04-19_12:25,7067.19,7067.19,7067.19,7067.19,11210,355,2287,
2006-04-19_12:26,7064.44,7064.44,7064.44,7064.44,13591,394,2788,
2006-04-19_12:27,7065.44,7065.44,7065.44,7065.44,10729,305,1874,
2006-04-19_12:28,7067.52,7067.52,7067.52,7067.52,15077,415,2799,
2006-04-19_12:29,7067.04,7067.04,7067.04,7067.04,12562,420,2447,
2006-04-19_12:30,7065.25,7065.25,7065.25,7065.25,10396,266,2160,
2006-04-19_12:31,7065.15,7065.15,7065.15,7065.15,11984,398,2347,
2006-04-19_12:32,7065.39,7065.39,7065.39,7065.39,9173,331,1905,
2006-04-19_12:33,7065.14,7065.14,7065.14,7065.14,10937,319,2174,
2006-04-19_12:34,7064.01,7064.01,7064.01,7064.01,9042,278,1929,
2006-04-19_12:35,7064.02,7064.02,7064.02,7064.02,9309,272,1827,
2006-04-19_12:36,7063.22,7063.22,7063.22,7063.22,12802,384,2627,
2006-04-19_12:37,7063.39,7063.39,7063.39,7063.39,9260,249,1928,
2006-04-19_12:38,7063.98,7063.98,7063.98,7063.98,10844,324,2151,
2006-04-19_12:39,7062.40,7062.40,7062.40,7062.40,11290,341,2186,
2006-04-19_12:40,7060.79,7060.79,7060.79,7060.79,10091,333,2156,
2006-04-19_12:41,7060.68,7060.68,7060.68,7060.68,12505,365,2479,
2006-04-19_12:42,7057.58,7057.58,7057.58,7057.58,11231,368,2528,
2006-04-19_12:43,7058.43,7058.43,7058.43,7058.43,13268,394,2907,
2006-04-19_12:44,7057.39,7057.39,7057.39,7057.39,11211,331,2517,
2006-04-19_12:45,7055.29,7055.29,7055.29,7055.29,11768,300,2377,
2006-04-19_12:46,7055.71,7055.71,7055.71,7055.71,16715,446,3224,
2006-04-19_12:47,7054.04,7054.04,7054.04,7054.04,11614,311,2383,
2006-04-19_12:48,7052.33,7052.33,7052.33,7052.33,15560,457,3273,
2006-04-19_12:49,7051.72,7051.72,7051.72,7051.72,14171,417,2876,
2006-04-19_12:50,7048.98,7048.98,7048.98,7048.98,14078,399,2939,
2006-04-19_12:51,7047.10,7047.10,7047.10,7047.10,15534,439,3227,
2006-04-19_12:52,7046.25,7046.25,7046.25,7046.25,12239,347,2444,
2006-04-19_12:53,7043.93,7043.93,7043.93,7043.93,15643,407,3267,
2006-04-19_12:54,7043.58,7043.58,7043.58,7043.58,12758,373,2740,
2006-04-19_12:55,7043.39,7043.39,7043.39,7043.39,12029,373,2678,
2006-04-19_12:56,7042.23,7042.23,7042.23,7042.23,13189,414,2960,
2006-04-19_12:57,7042.01,7042.01,7042.01,7042.01,11236,314,2435,
2006-04-19_12:58,7047.33,7047.33,7047.33,7047.33,17309,515,3387,
2006-04-19_12:59,7051.57,7051.57,7051.57,7051.57,17798,517,3522,
2006-04-19_13:00,7053.46,7053.46,7053.46,7053.46,13488,388,2740,
2006-04-19_13:01,7051.79,7051.79,7051.79,7051.79,14296,423,3127,
2006-04-19_13:02,7054.24,7054.24,7054.24,7054.24,11494,375,2432,
2006-04-19_13:03,7052.78,7052.78,7052.78,7052.78,14347,392,2861,
2006-04-19_13:04,7053.87,7053.87,7053.87,7053.87,11002,298,2161,
2006-04-19_13:05,7053.31,7053.31,7053.31,7053.31,10501,290,2245,
2006-04-19_13:06,7052.66,7052.66,7052.66,7052.66,12942,366,2386,
2006-04-19_13:07,7051.91,7051.91,7051.91,7051.91,9020,237,1879,
2006-04-19_13:08,7051.59,7051.59,7051.59,7051.59,15024,471,2795,
2006-04-19_13:09,7050.52,7050.52,7050.52,7050.52,11325,365,2377,
2006-04-19_13:10,7050.44,7050.44,7050.44,7050.44,12303,376,2567,
2006-04-19_13:11,7049.42,7049.42,7049.42,7049.42,15467,508,2986,
2006-04-19_13:12,7047.26,7047.26,7047.26,7047.26,12811,371,2411,
2006-04-19_13:13,7043.85,7043.85,7043.85,7043.85,16354,461,3147,
2006-04-19_13:14,7043.63,7043.63,7043.63,7043.63,15359,509,3112,
2006-04-19_13:15,7043.53,7043.53,7043.53,7043.53,15210,485,3204,
2006-04-19_13:16,7041.52,7041.52,7041.52,7041.52,17742,490,3680,
2006-04-19_13:17,7039.23,7039.23,7039.23,7039.23,14627,400,3011,
2006-04-19_13:18,7041.67,7041.67,7041.67,7041.67,20454,591,4221,
2006-04-19_13:19,7040.88,7040.88,7040.88,7040.88,19899,558,4047,
2006-04-19_13:20,7039.94,7039.94,7039.94,7039.94,16672,488,3623,
2006-04-19_13:21,7041.35,7041.35,7041.35,7041.35,22966,676,4932,
2006-04-19_13:22,7042.57,7042.57,7042.57,7042.57,16414,528,3666,
2006-04-19_13:23,7042.59,7042.59,7042.59,7042.59,24184,742,5036,
2006-04-19_13:24,7044.21,7044.21,7044.21,7044.21,22589,679,4984,
2006-04-19_13:25,7043.61,7043.61,7043.61,7043.61,20897,770,4397,
2006-04-19_13:26,7043.62,7043.62,7043.62,7043.62,0,0,0,
2006-04-19_13:27,7043.62,7043.62,7043.62,7043.62,0,0,0,
2006-04-19_13:28,7043.62,7043.62,7043.62,7043.62,0,0,0,
2006-04-19_13:29,7043.62,7043.62,7043.62,7043.62,0,0,0,
2006-04-19_13:30,7038.78,7038.78,7038.78,7038.78,193004,6681,32721,
2006-04-20_09:01,7061.38,7061.38,7061.38,7061.38,119617,4047,24664,
2006-04-20_09:02,7067.22,7067.22,7067.22,7067.22,30735,1109,6125,
2006-04-20_09:03,7069.64,7069.64,7069.64,7069.64,39084,1388,7884,
2006-04-20_09:04,7071.03,7071.03,7071.03,7071.03,30526,1069,6523,
2006-04-20_09:05,7062.53,7062.53,7062.53,7062.53,27214,890,5384,
2006-04-20_09:06,7061.67,7061.67,7061.67,7061.67,33109,1039,7141,
2006-04-20_09:07,7058.40,7058.40,7058.40,7058.40,22817,667,4511,
2006-04-20_09:08,7055.73,7055.73,7055.73,7055.73,26367,846,5691,
2006-04-20_09:09,7056.16,7056.16,7056.16,7056.16,25577,825,5425,
2006-04-20_09:10,7060.86,7060.86,7060.86,7060.86,23866,725,4788,
2006-04-20_09:11,7060.91,7060.91,7060.91,7060.91,30793,1048,7000,
2006-04-20_09:12,7066.26,7066.26,7066.26,7066.26,23900,884,5291,
2006-04-20_09:13,7067.78,7067.78,7067.78,7067.78,27861,1112,5996,
2006-04-20_09:14,7069.63,7069.63,7069.63,7069.63,25035,922,5372,
2006-04-20_09:15,7067.67,7067.67,7067.67,7067.67,20471,741,4259,
2006-04-20_09:16,7065.79,7065.79,7065.79,7065.79,28515,1001,6292,
2006-04-20_09:17,7065.99,7065.99,7065.99,7065.99,18709,622,4158,
2006-04-20_09:18,7064.95,7064.95,7064.95,7064.95,23870,770,4885,
2006-04-20_09:19,7063.57,7063.57,7063.57,7063.57,20729,682,4567,
2006-04-20_09:20,7062.37,7062.37,7062.37,7062.37,20545,657,4253,
2006-04-20_09:21,7062.54,7062.54,7062.54,7062.54,26203,830,5662,
2006-04-20_09:22,7061.09,7061.09,7061.09,7061.09,19598,598,4191,
2006-04-20_09:23,7062.48,7062.48,7062.48,7062.48,25281,919,5741,
2006-04-20_09:24,7063.36,7063.36,7063.36,7063.36,24476,936,5286,
2006-04-20_09:25,7065.14,7065.14,7065.14,7065.14,19935,704,4473,
2006-04-20_09:26,7065.43,7065.43,7065.43,7065.43,25184,1016,5839,
2006-04-20_09:27,7065.58,7065.58,7065.58,7065.58,17868,718,3958,
2006-04-20_09:28,7065.20,7065.20,7065.20,7065.20,20446,731,4578,
2006-04-20_09:29,7062.06,7062.06,7062.06,7062.06,19510,686,4488,
2006-04-20_09:30,7060.09,7060.09,7060.09,7060.09,16550,549,3389,
2006-04-20_09:31,7058.01,7058.01,7058.01,7058.01,21512,749,4810,
2006-04-20_09:32,7056.12,7056.12,7056.12,7056.12,17384,560,3577,
2006-04-20_09:33,7053.52,7053.52,7053.52,7053.52,20875,716,4487,
2006-04-20_09:34,7047.71,7047.71,7047.71,7047.71,22484,644,4565,
2006-04-20_09:35,7043.92,7043.92,7043.92,7043.92,23216,622,4497,
2006-04-20_09:36,7040.44,7040.44,7040.44,7040.44,28272,869,6322,
2006-04-20_09:37,7035.69,7035.69,7035.69,7035.69,20049,539,4088,
2006-04-20_09:38,7033.86,7033.86,7033.86,7033.86,25878,777,5445,
2006-04-20_09:39,7030.89,7030.89,7030.89,7030.89,22075,672,4614,
2006-04-20_09:40,7039.04,7039.04,7039.04,7039.04,20065,569,4024,
2006-04-20_09:41,7043.78,7043.78,7043.78,7043.78,25377,761,5206,
2006-04-20_09:42,7042.74,7042.74,7042.74,7042.74,16386,447,3469,
2006-04-20_09:43,7042.00,7042.00,7042.00,7042.00,15126,464,3433,
2006-04-20_09:44,7041.37,7041.37,7041.37,7041.37,14438,488,3072,
2006-04-20_09:45,7045.34,7045.34,7045.34,7045.34,12416,386,2550,
2006-04-20_09:46,7043.36,7043.36,7043.36,7043.36,14571,454,3462,
2006-04-20_09:47,7042.35,7042.35,7042.35,7042.35,9800,321,2355,
2006-04-20_09:48,7043.08,7043.08,7043.08,7043.08,12349,406,2736,
2006-04-20_09:49,7044.50,7044.50,7044.50,7044.50,12364,398,2655,
2006-04-20_09:50,7048.22,7048.22,7048.22,7048.22,10451,325,2157,
2006-04-20_09:51,7046.15,7046.15,7046.15,7046.15,14014,528,3310,
2006-04-20_09:52,7048.81,7048.81,7048.81,7048.81,11354,454,2520,
2006-04-20_09:53,7053.53,7053.53,7053.53,7053.53,18458,653,3831,
2006-04-20_09:54,7054.69,7054.69,7054.69,7054.69,16692,548,3579,
2006-04-20_09:55,7056.44,7056.44,7056.44,7056.44,14442,486,3409,
2006-04-20_09:56,7059.13,7059.13,7059.13,7059.13,19615,577,4021,
2006-04-20_09:57,7058.77,7058.77,7058.77,7058.77,10286,363,2557,
2006-04-20_09:58,7063.93,7063.93,7063.93,7063.93,15286,509,3278,
2006-04-20_09:59,7065.32,7065.32,7065.32,7065.32,13113,445,2899,
2006-04-20_10:00,7064.18,7064.18,7064.18,7064.18,11470,352,2366,
2006-04-20_10:01,7069.47,7069.47,7069.47,7069.47,20958,730,4253,
2006-04-20_10:02,7071.28,7071.28,7071.28,7071.28,14224,393,2765,
2006-04-20_10:03,7071.12,7071.12,7071.12,7071.12,17376,560,3485,
2006-04-20_10:04,7075.92,7075.92,7075.92,7075.92,16838,520,3522,
2006-04-20_10:05,7073.22,7073.22,7073.22,7073.22,11266,352,2537,
2006-04-20_10:06,7072.00,7072.00,7072.00,7072.00,15305,513,3320,
2006-04-20_10:07,7069.88,7069.88,7069.88,7069.88,10809,300,2347,
2006-04-20_10:08,7072.70,7072.70,7072.70,7072.70,14452,443,3161,
2006-04-20_10:09,7074.07,7074.07,7074.07,7074.07,11720,362,2531,
2006-04-20_10:10,7075.37,7075.37,7075.37,7075.37,13475,431,2780,
2006-04-20_10:11,7075.87,7075.87,7075.87,7075.87,15056,447,3329,
2006-04-20_10:12,7077.91,7077.91,7077.91,7077.91,11750,319,2450,
2006-04-20_10:13,7077.16,7077.16,7077.16,7077.16,13745,455,3203,
2006-04-20_10:14,7076.11,7076.11,7076.11,7076.11,13341,406,2738,
2006-04-20_10:15,7077.06,7077.06,7077.06,7077.06,11388,346,2486,
2006-04-20_10:16,7075.92,7075.92,7075.92,7075.92,14837,406,3224,
2006-04-20_10:17,7075.06,7075.06,7075.06,7075.06,10036,261,2184,
2006-04-20_10:18,7074.52,7074.52,7074.52,7074.52,12901,382,2842,
2006-04-20_10:19,7072.22,7072.22,7072.22,7072.22,10995,316,2324,
2006-04-20_10:20,7070.66,7070.66,7070.66,7070.66,10322,323,2229,
2006-04-20_10:21,7070.88,7070.88,7070.88,7070.88,12342,369,2908,
2006-04-20_10:22,7075.21,7075.21,7075.21,7075.21,10929,329,2196,
2006-04-20_10:23,7073.58,7073.58,7073.58,7073.58,9981,285,2282,
2006-04-20_10:24,7071.74,7071.74,7071.74,7071.74,10702,297,2105,
2006-04-20_10:25,7070.48,7070.48,7070.48,7070.48,8286,233,1738,
2006-04-20_10:26,7069.52,7069.52,7069.52,7069.52,12748,377,2597,
2006-04-20_10:27,7070.75,7070.75,7070.75,7070.75,11945,342,2016,
2006-04-20_10:28,7070.10,7070.10,7070.10,7070.10,13975,465,3005,
2006-04-20_10:29,7069.12,7069.12,7069.12,7069.12,10433,292,2246,
2006-04-20_10:30,7070.58,7070.58,7070.58,7070.58,12256,298,2307,
2006-04-20_10:31,7070.56,7070.56,7070.56,7070.56,12819,355,2724,
2006-04-20_10:32,7068.93,7068.93,7068.93,7068.93,8740,244,1811,
2006-04-20_10:33,7070.98,7070.98,7070.98,7070.98,11280,455,2506,
2006-04-20_10:34,7072.36,7072.36,7072.36,7072.36,10071,440,2194,
2006-04-20_10:35,7072.50,7072.50,7072.50,7072.50,10939,371,2446,
2006-04-20_10:36,7076.16,7076.16,7076.16,7076.16,22651,678,3933,
2006-04-20_10:37,7077.97,7077.97,7077.97,7077.97,13706,423,2617,
2006-04-20_10:38,7082.22,7082.22,7082.22,7082.22,19543,617,3822,
2006-04-20_10:39,7084.61,7084.61,7084.61,7084.61,19660,587,3383,
2006-04-20_10:40,7084.69,7084.69,7084.69,7084.69,19909,518,3280,
2006-04-20_10:41,7085.72,7085.72,7085.72,7085.72,20573,507,4051,
2006-04-20_10:42,7085.30,7085.30,7085.30,7085.30,13553,416,2606,
2006-04-20_10:43,7084.12,7084.12,7084.12,7084.12,15025,424,3044,
2006-04-20_10:44,7082.46,7082.46,7082.46,7082.46,13075,405,2705,
2006-04-20_10:45,7081.40,7081.40,7081.40,7081.40,11660,313,2396,
2006-04-20_10:46,7080.51,7080.51,7080.51,7080.51,15970,431,3294,
2006-04-20_10:47,7080.29,7080.29,7080.29,7080.29,10996,340,2207,
2006-04-20_10:48,7080.56,7080.56,7080.56,7080.56,12935,374,2739,
2006-04-20_10:49,7079.06,7079.06,7079.06,7079.06,10583,308,2102,
2006-04-20_10:50,7080.73,7080.73,7080.73,7080.73,10258,310,2100,
2006-04-20_10:51,7084.55,7084.55,7084.55,7084.55,14800,486,3089,
2006-04-20_10:52,7084.10,7084.10,7084.10,7084.10,9416,257,1912,
2006-04-20_10:53,7083.40,7083.40,7083.40,7083.40,12117,353,2434,
2006-04-20_10:54,7082.34,7082.34,7082.34,7082.34,10243,325,2104,
2006-04-20_10:55,7081.65,7081.65,7081.65,7081.65,9133,316,1928,
2006-04-20_10:56,7082.17,7082.17,7082.17,7082.17,12938,490,2495,
2006-04-20_10:57,7081.18,7081.18,7081.18,7081.18,9029,289,1727,
2006-04-20_10:58,7081.29,7081.29,7081.29,7081.29,11238,476,2417,
2006-04-20_10:59,7081.46,7081.46,7081.46,7081.46,9925,410,1988,
2006-04-20_11:00,7082.38,7082.38,7082.38,7082.38,10677,400,1992,
2006-04-20_11:01,7083.17,7083.17,7083.17,7083.17,12339,488,2644,
2006-04-20_11:02,7087.59,7087.59,7087.59,7087.59,10365,380,2006,
2006-04-20_11:03,7087.86,7087.86,7087.86,7087.86,14696,534,3000,
2006-04-20_11:04,7090.35,7090.35,7090.35,7090.35,14208,530,2820,
2006-04-20_11:05,7090.38,7090.38,7090.38,7090.38,14507,517,2722,
2006-04-20_11:06,7091.40,7091.40,7091.40,7091.40,17221,547,3500,
2006-04-20_11:07,7096.54,7096.54,7096.54,7096.54,13976,450,2817,
2006-04-20_11:08,7096.71,7096.71,7096.71,7096.71,23140,782,4470,
2006-04-20_11:09,7097.15,7097.15,7097.15,7097.15,17270,751,3446,
2006-04-20_11:10,7097.22,7097.22,7097.22,7097.22,15283,611,3282,
2006-04-20_11:11,7097.31,7097.31,7097.31,7097.31,20547,792,4480,
2006-04-20_11:12,7099.27,7099.27,7099.27,7099.27,13799,455,2790,
2006-04-20_11:13,7098.86,7098.86,7098.86,7098.86,17122,649,3391,
2006-04-20_11:14,7094.78,7094.78,7094.78,7094.78,13245,467,2612,
2006-04-20_11:15,7096.85,7096.85,7096.85,7096.85,12190,412,2472,
2006-04-20_11:16,7092.19,7092.19,7092.19,7092.19,14965,501,3038,
2006-04-20_11:17,7091.50,7091.50,7091.50,7091.50,10039,280,1933,
2006-04-20_11:18,7089.93,7089.93,7089.93,7089.93,13440,390,2708,
2006-04-20_11:19,7089.35,7089.35,7089.35,7089.35,11209,305,2125,
2006-04-20_11:20,7088.38,7088.38,7088.38,7088.38,9029,274,1950,
2006-04-20_11:21,7090.40,7090.40,7090.40,7090.40,10738,305,2355,
2006-04-20_11:22,7089.67,7089.67,7089.67,7089.67,8537,233,1587,
2006-04-20_11:23,7088.24,7088.24,7088.24,7088.24,10581,291,2083,
2006-04-20_11:24,7088.40,7088.40,7088.40,7088.40,8266,254,1685,
2006-04-20_11:25,7090.58,7090.58,7090.58,7090.58,9574,285,1950,
2006-04-20_11:26,7090.65,7090.65,7090.65,7090.65,10911,340,2420,
2006-04-20_11:27,7089.73,7089.73,7089.73,7089.73,8691,228,2005,
2006-04-20_11:28,7091.96,7091.96,7091.96,7091.96,14051,462,2922,
2006-04-20_11:29,7089.32,7089.32,7089.32,7089.32,8887,293,2080,
2006-04-20_11:30,7089.74,7089.74,7089.74,7089.74,9848,330,2133,
2006-04-20_11:31,7087.89,7087.89,7087.89,7087.89,11189,370,2626,
2006-04-20_11:32,7088.45,7088.45,7088.45,7088.45,8759,292,1867,
2006-04-20_11:33,7088.15,7088.15,7088.15,7088.15,10891,371,2380,
2006-04-20_11:34,7086.15,7086.15,7086.15,7086.15,9661,297,1928,
2006-04-20_11:35,7085.52,7085.52,7085.52,7085.52,8994,247,1830,
2006-04-20_11:36,7085.55,7085.55,7085.55,7085.55,11245,336,2262,
2006-04-20_11:37,7086.38,7086.38,7086.38,7086.38,8314,223,1655,
2006-04-20_11:38,7085.61,7085.61,7085.61,7085.61,12135,334,2519,
2006-04-20_11:39,7085.86,7085.86,7085.86,7085.86,10470,264,1964,
2006-04-20_11:40,7089.00,7089.00,7089.00,7089.00,13055,366,2371,
2006-04-20_11:41,7092.42,7092.42,7092.42,7092.42,17308,545,3316,
2006-04-20_11:42,7091.32,7091.32,7091.32,7091.32,9248,280,1883,
2006-04-20_11:43,7092.04,7092.04,7092.04,7092.04,10425,327,2288,
2006-04-20_11:44,7090.39,7090.39,7090.39,7090.39,11746,314,1968,
2006-04-20_11:45,7090.30,7090.30,7090.30,7090.30,10552,349,2017,
2006-04-20_11:46,7092.76,7092.76,7092.76,7092.76,13088,437,2587,
2006-04-20_11:47,7094.05,7094.05,7094.05,7094.05,9339,317,1922,
2006-04-20_11:48,7094.09,7094.09,7094.09,7094.09,10728,345,2264,
2006-04-20_11:49,7092.16,7092.16,7092.16,7092.16,9908,282,1774,
2006-04-20_11:50,7097.24,7097.24,7097.24,7097.24,13400,378,2372,
2006-04-20_11:51,7098.33,7098.33,7098.33,7098.33,16555,521,3207,
2006-04-20_11:52,7101.75,7101.75,7101.75,7101.75,12439,390,2520,
2006-04-20_11:53,7103.00,7103.00,7103.00,7103.00,17397,516,3136,
2006-04-20_11:54,7104.06,7104.06,7104.06,7104.06,13484,476,2474,
2006-04-20_11:55,7101.89,7101.89,7101.89,7101.89,13093,435,2533,
2006-04-20_11:56,7103.37,7103.37,7103.37,7103.37,14838,528,2986,
2006-04-20_11:57,7107.68,7107.68,7107.68,7107.68,12348,384,2296,
2006-04-20_11:58,7104.09,7104.09,7104.09,7104.09,14959,475,2820,
2006-04-20_11:59,7103.99,7103.99,7103.99,7103.99,9106,341,1944,
2006-04-20_12:00,7102.24,7102.24,7102.24,7102.24,11499,310,2081,
2006-04-20_12:01,7103.38,7103.38,7103.38,7103.38,12980,409,2635,
2006-04-20_12:02,7102.01,7102.01,7102.01,7102.01,9065,279,1769,
2006-04-20_12:03,7099.62,7099.62,7099.62,7099.62,14675,367,2442,
2006-04-20_12:04,7099.52,7099.52,7099.52,7099.52,9037,245,1796,
2006-04-20_12:05,7097.77,7097.77,7097.77,7097.77,10461,401,2093,
2006-04-20_12:06,7098.61,7098.61,7098.61,7098.61,12022,364,2454,
2006-04-20_12:07,7097.46,7097.46,7097.46,7097.46,8866,327,1843,
2006-04-20_12:08,7097.54,7097.54,7097.54,7097.54,15503,430,2839,
2006-04-20_12:09,7096.65,7096.65,7096.65,7096.65,9057,316,1872,
2006-04-20_12:10,7099.30,7099.30,7099.30,7099.30,11537,317,2078,
2006-04-20_12:11,7099.76,7099.76,7099.76,7099.76,14473,473,2737,
2006-04-20_12:12,7100.49,7100.49,7100.49,7100.49,11170,334,2231,
2006-04-20_12:13,7098.86,7098.86,7098.86,7098.86,13839,335,2720,
2006-04-20_12:14,7098.41,7098.41,7098.41,7098.41,11938,315,2082,
2006-04-20_12:15,7097.80,7097.80,7097.80,7097.80,11504,336,2158,
2006-04-20_12:16,7096.91,7096.91,7096.91,7096.91,13898,459,2913,
2006-04-20_12:17,7094.75,7094.75,7094.75,7094.75,11644,384,2320,
2006-04-20_12:18,7092.86,7092.86,7092.86,7092.86,14425,473,3157,
2006-04-20_12:19,7090.29,7090.29,7090.29,7090.29,11416,390,2541,
2006-04-20_12:20,7089.01,7089.01,7089.01,7089.01,13969,462,2611,
2006-04-20_12:21,7087.55,7087.55,7087.55,7087.55,17031,558,3205,
2006-04-20_12:22,7085.98,7085.98,7085.98,7085.98,11382,375,2162,
2006-04-20_12:23,7086.13,7086.13,7086.13,7086.13,15564,451,3035,
2006-04-20_12:24,7082.81,7082.81,7082.81,7082.81,13506,396,2660,
2006-04-20_12:25,7082.55,7082.55,7082.55,7082.55,12103,339,2459,
2006-04-20_12:26,7082.34,7082.34,7082.34,7082.34,13296,392,2915,
2006-04-20_12:27,7079.51,7079.51,7079.51,7079.51,12690,332,2570,
2006-04-20_12:28,7079.61,7079.61,7079.61,7079.61,15004,434,3424,
2006-04-20_12:29,7077.00,7077.00,7077.00,7077.00,15037,479,2953,
2006-04-20_12:30,7077.11,7077.11,7077.11,7077.11,13199,379,2772,
2006-04-20_12:31,7076.39,7076.39,7076.39,7076.39,16495,495,3452,
2006-04-20_12:32,7073.66,7073.66,7073.66,7073.66,11823,330,2278,
2006-04-20_12:33,7072.91,7072.91,7072.91,7072.91,12878,399,2833,
2006-04-20_12:34,7073.07,7073.07,7073.07,7073.07,11393,320,2233,
2006-04-20_12:35,7073.89,7073.89,7073.89,7073.89,13426,317,2232,
2006-04-20_12:36,7070.71,7070.71,7070.71,7070.71,13536,364,2678,
2006-04-20_12:37,7071.55,7071.55,7071.55,7071.55,9978,285,2048,
2006-04-20_12:38,7071.48,7071.48,7071.48,7071.48,13594,361,2571,
2006-04-20_12:39,7075.07,7075.07,7075.07,7075.07,11535,287,2219,
2006-04-20_12:40,7074.98,7074.98,7074.98,7074.98,10185,264,1949,
2006-04-20_12:41,7075.98,7075.98,7075.98,7075.98,12394,336,2374,
2006-04-20_12:42,7076.45,7076.45,7076.45,7076.45,8448,245,1635,
2006-04-20_12:43,7075.10,7075.10,7075.10,7075.10,10994,321,2138,
2006-04-20_12:44,7075.74,7075.74,7075.74,7075.74,11438,331,2293,
2006-04-20_12:45,7076.28,7076.28,7076.28,7076.28,14893,442,2584,
2006-04-20_12:46,7076.62,7076.62,7076.62,7076.62,16652,413,3221,
2006-04-20_12:47,7079.36,7079.36,7079.36,7079.36,12152,313,2301,
2006-04-20_12:48,7079.98,7079.98,7079.98,7079.98,13269,362,2617,
2006-04-20_12:49,7081.65,7081.65,7081.65,7081.65,11025,305,2137,
2006-04-20_12:50,7081.35,7081.35,7081.35,7081.35,13236,459,2705,
2006-04-20_12:51,7083.69,7083.69,7083.69,7083.69,14070,389,2790,
2006-04-20_12:52,7083.06,7083.06,7083.06,7083.06,13275,386,2647,
2006-04-20_12:53,7085.24,7085.24,7085.24,7085.24,15765,431,2991,
2006-04-20_12:54,7086.61,7086.61,7086.61,7086.61,17389,502,3227,
2006-04-20_12:55,7087.21,7087.21,7087.21,7087.21,19020,558,3455,
2006-04-20_12:56,7086.08,7086.08,7086.08,7086.08,16893,494,3306,
2006-04-20_12:57,7085.72,7085.72,7085.72,7085.72,13724,367,2566,
2006-04-20_12:58,7085.66,7085.66,7085.66,7085.66,15879,478,3025,
2006-04-20_12:59,7085.70,7085.70,7085.70,7085.70,13619,411,2574,
2006-04-20_13:00,7087.42,7087.42,7087.42,7087.42,19806,563,3440,
2006-04-20_13:01,7091.89,7091.89,7091.89,7091.89,22047,581,3777,
2006-04-20_13:02,7096.37,7096.37,7096.37,7096.37,21654,586,4075,
2006-04-20_13:03,7099.71,7099.71,7099.71,7099.71,30056,804,5165,
2006-04-20_13:04,7098.55,7098.55,7098.55,7098.55,18718,478,3339,
2006-04-20_13:05,7094.40,7094.40,7094.40,7094.40,16799,488,3432,
2006-04-20_13:06,7093.06,7093.06,7093.06,7093.06,17185,534,3390,
2006-04-20_13:07,7093.66,7093.66,7093.66,7093.66,15143,438,2938,
2006-04-20_13:08,7091.16,7091.16,7091.16,7091.16,18794,570,3725,
2006-04-20_13:09,7089.97,7089.97,7089.97,7089.97,16093,476,2957,
2006-04-20_13:10,7089.72,7089.72,7089.72,7089.72,16958,451,3065,
2006-04-20_13:11,7089.58,7089.58,7089.58,7089.58,18361,563,3385,
2006-04-20_13:12,7086.71,7086.71,7086.71,7086.71,15267,441,2852,
2006-04-20_13:13,7086.00,7086.00,7086.00,7086.00,18207,642,3796,
2006-04-20_13:14,7084.31,7084.31,7084.31,7084.31,15897,463,3157,
2006-04-20_13:15,7084.52,7084.52,7084.52,7084.52,16737,537,3342,
2006-04-20_13:16,7084.92,7084.92,7084.92,7084.92,18704,576,3811,
2006-04-20_13:17,7086.59,7086.59,7086.59,7086.59,17247,545,3258,
2006-04-20_13:18,7085.53,7085.53,7085.53,7085.53,21007,607,3890,
2006-04-20_13:19,7087.50,7087.50,7087.50,7087.50,16741,525,3468,
2006-04-20_13:20,7086.05,7086.05,7086.05,7086.05,15406,507,3272,
2006-04-20_13:21,7086.00,7086.00,7086.00,7086.00,20676,654,4301,
2006-04-20_13:22,7086.69,7086.69,7086.69,7086.69,18401,514,3476,
2006-04-20_13:23,7087.12,7087.12,7087.12,7087.12,25732,811,5295,
2006-04-20_13:24,7088.41,7088.41,7088.41,7088.41,22781,672,4614,
2006-04-20_13:25,7090.62,7090.62,7090.62,7090.62,26894,873,5314,
2006-04-20_13:26,7090.62,7090.62,7090.62,7090.62,0,0,0,
2006-04-20_13:27,7090.62,7090.62,7090.62,7090.62,0,0,0,
2006-04-20_13:28,7090.62,7090.62,7090.62,7090.62,0,0,0,
2006-04-20_13:29,7090.62,7090.62,7090.62,7090.62,0,0,0,
2006-04-20_13:30,7102.74,7102.74,7102.74,7102.74,190190,6318,32827,
2006-04-21_09:01,7130.68,7130.68,7130.68,7130.68,161775,5347,32229,
2006-04-21_09:02,7133.90,7133.90,7133.90,7133.90,51795,1799,9352,
2006-04-21_09:03,7133.65,7133.65,7133.65,7133.65,49179,1603,9118,
2006-04-21_09:04,7132.97,7132.97,7132.97,7132.97,54300,1849,10173,
2006-04-21_09:05,7129.66,7129.66,7129.66,7129.66,45077,1280,7825,
2006-04-21_09:06,7126.50,7126.50,7126.50,7126.50,48700,1458,8909,
2006-04-21_09:07,7129.66,7129.66,7129.66,7129.66,34376,1258,6486,
2006-04-21_09:08,7127.62,7127.62,7127.62,7127.62,34932,1130,6954,
2006-04-21_09:09,7129.61,7129.61,7129.61,7129.61,42209,1503,7143,
2006-04-21_09:10,7135.02,7135.02,7135.02,7135.02,34213,1224,6618,
2006-04-21_09:11,7139.76,7139.76,7139.76,7139.76,47133,1597,9076,
2006-04-21_09:12,7142.89,7142.89,7142.89,7142.89,47016,1526,8281,
2006-04-21_09:13,7145.90,7145.90,7145.90,7145.90,47033,1412,8435,
2006-04-21_09:14,7146.01,7146.01,7146.01,7146.01,46221,1463,8305,
2006-04-21_09:15,7149.27,7149.27,7149.27,7149.27,35226,1023,6400,
2006-04-21_09:16,7146.91,7146.91,7146.91,7146.91,43462,1437,8485,
2006-04-21_09:17,7143.69,7143.69,7143.69,7143.69,31858,1061,6261,
2006-04-21_09:18,7140.77,7140.77,7140.77,7140.77,38470,1111,7082,
2006-04-21_09:19,7138.64,7138.64,7138.64,7138.64,33144,1116,7150,
2006-04-21_09:20,7136.46,7136.46,7136.46,7136.46,31579,879,5852,
2006-04-21_09:21,7131.74,7131.74,7131.74,7131.74,37657,1141,7407,
2006-04-21_09:22,7131.47,7131.47,7131.47,7131.47,29694,878,5711,
2006-04-21_09:23,7129.57,7129.57,7129.57,7129.57,33549,979,6115,
2006-04-21_09:24,7130.98,7130.98,7130.98,7130.98,28014,813,5431,
2006-04-21_09:25,7131.06,7131.06,7131.06,7131.06,24248,682,4523,
2006-04-21_09:26,7130.29,7130.29,7130.29,7130.29,28591,814,5441,
2006-04-21_09:27,7129.72,7129.72,7129.72,7129.72,23004,693,4294,
2006-04-21_09:28,7129.88,7129.88,7129.88,7129.88,23309,686,4659,
2006-04-21_09:29,7131.53,7131.53,7131.53,7131.53,24950,810,4862,
2006-04-21_09:30,7132.41,7132.41,7132.41,7132.41,22066,611,4129,
2006-04-21_09:31,7133.55,7133.55,7133.55,7133.55,26665,859,5613,
2006-04-21_09:32,7135.19,7135.19,7135.19,7135.19,25653,835,4710,
2006-04-21_09:33,7140.17,7140.17,7140.17,7140.17,38322,1265,6776,
2006-04-21_09:34,7141.39,7141.39,7141.39,7141.39,30339,987,6109,
2006-04-21_09:35,7145.54,7145.54,7145.54,7145.54,27221,825,5132,
2006-04-21_09:36,7146.60,7146.60,7146.60,7146.60,32613,1104,6792,
2006-04-21_09:37,7149.54,7149.54,7149.54,7149.54,25206,837,4826,
2006-04-21_09:38,7150.14,7150.14,7150.14,7150.14,28237,1064,5593,
2006-04-21_09:39,7151.25,7151.25,7151.25,7151.25,24848,854,5027,
2006-04-21_09:40,7150.67,7150.67,7150.67,7150.67,23861,715,4170,
2006-04-21_09:41,7152.83,7152.83,7152.83,7152.83,28450,1006,5685,
2006-04-21_09:42,7152.23,7152.23,7152.23,7152.23,22003,718,4210,
2006-04-21_09:43,7152.76,7152.76,7152.76,7152.76,23507,725,4415,
2006-04-21_09:44,7151.68,7151.68,7151.68,7151.68,21906,701,4311,
2006-04-21_09:45,7151.71,7151.71,7151.71,7151.71,18050,545,3631,
2006-04-21_09:46,7150.81,7150.81,7150.81,7150.81,23529,740,5169,
2006-04-21_09:47,7149.98,7149.98,7149.98,7149.98,18311,553,3681,
2006-04-21_09:48,7149.29,7149.29,7149.29,7149.29,22667,645,4461,
2006-04-21_09:49,7145.58,7145.58,7145.58,7145.58,20253,658,4148,
2006-04-21_09:50,7145.37,7145.37,7145.37,7145.37,20424,556,3736,
2006-04-21_09:51,7143.80,7143.80,7143.80,7143.80,22716,709,4866,
2006-04-21_09:52,7142.06,7142.06,7142.06,7142.06,20529,580,3863,
2006-04-21_09:53,7140.06,7140.06,7140.06,7140.06,22335,579,4328,
2006-04-21_09:54,7139.88,7139.88,7139.88,7139.88,20794,659,4228,
2006-04-21_09:55,7140.99,7140.99,7140.99,7140.99,17442,548,3481,
2006-04-21_09:56,7141.23,7141.23,7141.23,7141.23,23569,863,5055,
2006-04-21_09:57,7141.38,7141.38,7141.38,7141.38,22805,688,3828,
2006-04-21_09:58,7141.56,7141.56,7141.56,7141.56,23408,651,4161,
2006-04-21_09:59,7141.86,7141.86,7141.86,7141.86,19098,546,3576,
2006-04-21_10:00,7142.49,7142.49,7142.49,7142.49,15801,440,3010,
2006-04-21_10:01,7143.53,7143.53,7143.53,7143.53,15941,516,3529,
2006-04-21_10:02,7145.35,7145.35,7145.35,7145.35,13952,450,2776,
2006-04-21_10:03,7147.68,7147.68,7147.68,7147.68,17618,549,3375,
2006-04-21_10:04,7146.38,7146.38,7146.38,7146.38,16695,534,3177,
2006-04-21_10:05,7145.45,7145.45,7145.45,7145.45,13342,390,2692,
2006-04-21_10:06,7145.44,7145.44,7145.44,7145.44,16705,482,3451,
2006-04-21_10:07,7145.48,7145.48,7145.48,7145.48,16023,443,2876,
2006-04-21_10:08,7146.93,7146.93,7146.93,7146.93,19412,521,3632,
2006-04-21_10:09,7150.45,7150.45,7150.45,7150.45,17448,574,3093,
2006-04-21_10:10,7150.08,7150.08,7150.08,7150.08,15214,423,2870,
2006-04-21_10:11,7151.06,7151.06,7151.06,7151.06,17531,518,3700,
2006-04-21_10:12,7149.25,7149.25,7149.25,7149.25,13043,386,2666,
2006-04-21_10:13,7150.92,7150.92,7150.92,7150.92,15023,426,3064,
2006-04-21_10:14,7149.82,7149.82,7149.82,7149.82,13996,426,2722,
2006-04-21_10:15,7148.57,7148.57,7148.57,7148.57,11965,397,2552,
2006-04-21_10:16,7149.46,7149.46,7149.46,7149.46,17361,562,3541,
2006-04-21_10:17,7149.14,7149.14,7149.14,7149.14,14334,490,2818,
2006-04-21_10:18,7146.54,7146.54,7146.54,7146.54,16313,502,3070,
2006-04-21_10:19,7146.22,7146.22,7146.22,7146.22,15341,431,2950,
2006-04-21_10:20,7145.64,7145.64,7145.64,7145.64,15710,413,2593,
2006-04-21_10:21,7142.66,7142.66,7142.66,7142.66,27327,894,3889,
2006-04-21_10:22,7141.27,7141.27,7141.27,7141.27,17488,534,3328,
2006-04-21_10:23,7138.98,7138.98,7138.98,7138.98,21157,647,3972,
2006-04-21_10:24,7136.61,7136.61,7136.61,7136.61,24826,784,4427,
2006-04-21_10:25,7133.31,7133.31,7133.31,7133.31,20794,666,3984,
2006-04-21_10:26,7130.02,7130.02,7130.02,7130.02,28607,987,5663,
2006-04-21_10:27,7128.28,7128.28,7128.28,7128.28,21240,607,3911,
2006-04-21_10:28,7126.40,7126.40,7126.40,7126.40,21373,566,4154,
2006-04-21_10:29,7124.16,7124.16,7124.16,7124.16,18923,572,3807,
2006-04-21_10:30,7123.12,7123.12,7123.12,7123.12,16546,547,3364,
2006-04-21_10:31,7121.50,7121.50,7121.50,7121.50,20812,683,4154,
2006-04-21_10:32,7119.61,7119.61,7119.61,7119.61,16488,488,3204,
2006-04-21_10:33,7118.07,7118.07,7118.07,7118.07,19864,587,4017,
2006-04-21_10:34,7118.86,7118.86,7118.86,7118.86,18533,503,3465,
2006-04-21_10:35,7117.31,7117.31,7117.31,7117.31,17646,498,3152,
2006-04-21_10:36,7115.84,7115.84,7115.84,7115.84,18407,540,3998,
2006-04-21_10:37,7114.55,7114.55,7114.55,7114.55,14835,401,2868,
2006-04-21_10:38,7113.30,7113.30,7113.30,7113.30,18689,507,3718,
2006-04-21_10:39,7114.61,7114.61,7114.61,7114.61,16136,451,3210,
2006-04-21_10:40,7113.75,7113.75,7113.75,7113.75,14860,401,3007,
2006-04-21_10:41,7114.40,7114.40,7114.40,7114.40,17548,518,3687,
2006-04-21_10:42,7116.32,7116.32,7116.32,7116.32,12671,375,2691,
2006-04-21_10:43,7119.75,7119.75,7119.75,7119.75,15358,569,3330,
2006-04-21_10:44,7122.17,7122.17,7122.17,7122.17,13211,479,2840,
2006-04-21_10:45,7121.25,7121.25,7121.25,7121.25,11320,396,2376,
2006-04-21_10:46,7122.83,7122.83,7122.83,7122.83,14108,541,3251,
2006-04-21_10:47,7121.88,7121.88,7121.88,7121.88,8774,298,2063,
2006-04-21_10:48,7123.36,7123.36,7123.36,7123.36,12751,367,2561,
2006-04-21_10:49,7125.03,7125.03,7125.03,7125.03,9548,274,1992,
2006-04-21_10:50,7123.01,7123.01,7123.01,7123.01,8761,262,1901,
2006-04-21_10:51,7122.05,7122.05,7122.05,7122.05,10353,331,2192,
2006-04-21_10:52,7122.86,7122.86,7122.86,7122.86,7715,240,1655,
2006-04-21_10:53,7123.99,7123.99,7123.99,7123.99,10539,321,2438,
2006-04-21_10:54,7124.39,7124.39,7124.39,7124.39,8391,261,1728,
2006-04-21_10:55,7123.58,7123.58,7123.58,7123.58,9059,266,1740,
2006-04-21_10:56,7124.18,7124.18,7124.18,7124.18,11317,335,2171,
2006-04-21_10:57,7123.58,7123.58,7123.58,7123.58,8570,295,1672,
2006-04-21_10:58,7124.02,7124.02,7124.02,7124.02,11496,347,2265,
2006-04-21_10:59,7124.31,7124.31,7124.31,7124.31,8359,254,1772,
2006-04-21_11:00,7123.80,7123.80,7123.80,7123.80,7365,224,1635,
2006-04-21_11:01,7124.85,7124.85,7124.85,7124.85,9835,329,2172,
2006-04-21_11:02,7124.57,7124.57,7124.57,7124.57,7895,262,1521,
2006-04-21_11:03,7124.42,7124.42,7124.42,7124.42,9530,303,1816,
2006-04-21_11:04,7123.67,7123.67,7123.67,7123.67,11130,319,1877,
2006-04-21_11:05,7124.31,7124.31,7124.31,7124.31,11321,295,1833,
2006-04-21_11:06,7122.46,7122.46,7122.46,7122.46,13173,372,2448,
2006-04-21_11:07,7122.22,7122.22,7122.22,7122.22,9526,227,1801,
2006-04-21_11:08,7120.82,7120.82,7120.82,7120.82,11954,355,2395,
2006-04-21_11:09,7122.36,7122.36,7122.36,7122.36,10274,290,2034,
2006-04-21_11:10,7123.68,7123.68,7123.68,7123.68,10197,334,1930,
2006-04-21_11:11,7125.52,7125.52,7125.52,7125.52,12821,401,2642,
2006-04-21_11:12,7127.68,7127.68,7127.68,7127.68,8856,313,1893,
2006-04-21_11:13,7128.88,7128.88,7128.88,7128.88,12467,414,2555,
2006-04-21_11:14,7129.99,7129.99,7129.99,7129.99,12108,318,2181,
2006-04-21_11:15,7130.51,7130.51,7130.51,7130.51,12785,550,2530,
2006-04-21_11:16,7132.92,7132.92,7132.92,7132.92,15022,674,3075,
2006-04-21_11:17,7135.94,7135.94,7135.94,7135.94,15933,577,3019,
2006-04-21_11:18,7137.74,7137.74,7137.74,7137.74,21588,853,4108,
2006-04-21_11:19,7138.47,7138.47,7138.47,7138.47,13680,566,3029,
2006-04-21_11:20,7138.70,7138.70,7138.70,7138.70,15571,561,3002,
2006-04-21_11:21,7141.26,7141.26,7141.26,7141.26,16518,567,3608,
2006-04-21_11:22,7140.47,7140.47,7140.47,7140.47,10979,412,2388,
2006-04-21_11:23,7139.63,7139.63,7139.63,7139.63,13874,556,2915,
2006-04-21_11:24,7139.42,7139.42,7139.42,7139.42,11379,460,2504,
2006-04-21_11:25,7136.79,7136.79,7136.79,7136.79,10033,333,2111,
2006-04-21_11:26,7136.51,7136.51,7136.51,7136.51,12602,596,2923,
2006-04-21_11:27,7135.78,7135.78,7135.78,7135.78,10350,447,2123,
2006-04-21_11:28,7136.54,7136.54,7136.54,7136.54,14241,581,2837,
2006-04-21_11:29,7136.22,7136.22,7136.22,7136.22,12013,408,2286,
2006-04-21_11:30,7136.90,7136.90,7136.90,7136.90,9300,316,1945,
2006-04-21_11:31,7137.03,7137.03,7137.03,7137.03,14075,443,2798,
2006-04-21_11:32,7138.38,7138.38,7138.38,7138.38,11517,415,2208,
2006-04-21_11:33,7140.35,7140.35,7140.35,7140.35,18948,621,3408,
2006-04-21_11:34,7142.36,7142.36,7142.36,7142.36,14800,628,2930,
2006-04-21_11:35,7142.81,7142.81,7142.81,7142.81,11041,470,2598,
2006-04-21_11:36,7141.44,7141.44,7141.44,7141.44,15497,720,3414,
2006-04-21_11:37,7140.02,7140.02,7140.02,7140.02,13490,500,2603,
2006-04-21_11:38,7139.77,7139.77,7139.77,7139.77,15224,633,3350,
2006-04-21_11:39,7139.74,7139.74,7139.74,7139.74,12118,406,2539,
2006-04-21_11:40,7141.52,7141.52,7141.52,7141.52,11859,369,2425,
2006-04-21_11:41,7140.70,7140.70,7140.70,7140.70,15708,477,3246,
2006-04-21_11:42,7142.08,7142.08,7142.08,7142.08,10993,348,2411,
2006-04-21_11:43,7142.20,7142.20,7142.20,7142.20,13736,446,2958,
2006-04-21_11:44,7143.07,7143.07,7143.07,7143.07,11692,307,2367,
2006-04-21_11:45,7141.68,7141.68,7141.68,7141.68,10420,308,2323,
2006-04-21_11:46,7142.39,7142.39,7142.39,7142.39,10501,359,2578,
2006-04-21_11:47,7142.23,7142.23,7142.23,7142.23,10450,315,2051,
2006-04-21_11:48,7140.27,7140.27,7140.27,7140.27,11806,337,2455,
2006-04-21_11:49,7142.69,7142.69,7142.69,7142.69,9346,287,2031,
2006-04-21_11:50,7142.56,7142.56,7142.56,7142.56,9243,272,1979,
2006-04-21_11:51,7138.96,7138.96,7138.96,7138.96,12033,505,2632,
2006-04-21_11:52,7138.73,7138.73,7138.73,7138.73,10222,340,2013,
2006-04-21_11:53,7139.85,7139.85,7139.85,7139.85,13337,428,2881,
2006-04-21_11:54,7139.78,7139.78,7139.78,7139.78,11987,399,2514,
2006-04-21_11:55,7141.32,7141.32,7141.32,7141.32,11593,397,2432,
2006-04-21_11:56,7139.36,7139.36,7139.36,7139.36,11031,418,2681,
2006-04-21_11:57,7139.92,7139.92,7139.92,7139.92,11221,302,2111,
2006-04-21_11:58,7138.35,7138.35,7138.35,7138.35,13996,486,2837,
2006-04-21_11:59,7139.50,7139.50,7139.50,7139.50,12436,556,2671,
2006-04-21_12:00,7139.41,7139.41,7139.41,7139.41,13032,467,2666,
2006-04-21_12:01,7139.15,7139.15,7139.15,7139.15,13249,474,2850,
2006-04-21_12:02,7142.31,7142.31,7142.31,7142.31,11126,377,2033,
2006-04-21_12:03,7143.02,7143.02,7143.02,7143.02,10064,429,2317,
2006-04-21_12:04,7144.42,7144.42,7144.42,7144.42,12408,446,2272,
2006-04-21_12:05,7144.75,7144.75,7144.75,7144.75,10885,349,2133,
2006-04-21_12:06,7147.60,7147.60,7147.60,7147.60,16214,531,2948,
2006-04-21_12:07,7150.82,7150.82,7150.82,7150.82,12358,467,2404,
2006-04-21_12:08,7152.48,7152.48,7152.48,7152.48,14758,634,3046,
2006-04-21_12:09,7155.88,7155.88,7155.88,7155.88,14160,528,2789,
2006-04-21_12:10,7156.13,7156.13,7156.13,7156.13,15206,508,2859,
2006-04-21_12:11,7157.29,7157.29,7157.29,7157.29,24539,772,4285,
2006-04-21_12:12,7159.88,7159.88,7159.88,7159.88,19756,567,3530,
2006-04-21_12:13,7159.47,7159.47,7159.47,7159.47,20845,591,3954,
2006-04-21_12:14,7159.28,7159.28,7159.28,7159.28,19075,589,3726,
2006-04-21_12:15,7160.51,7160.51,7160.51,7160.51,17419,534,3256,
2006-04-21_12:16,7159.53,7159.53,7159.53,7159.53,19649,656,3953,
2006-04-21_12:17,7159.59,7159.59,7159.59,7159.59,12591,393,2545,
2006-04-21_12:18,7159.65,7159.65,7159.65,7159.65,15977,551,3290,
2006-04-21_12:19,7160.47,7160.47,7160.47,7160.47,11731,486,2562,
2006-04-21_12:20,7160.74,7160.74,7160.74,7160.74,9696,313,2149,
2006-04-21_12:21,7156.94,7156.94,7156.94,7156.94,13413,472,3076,
2006-04-21_12:22,7156.02,7156.02,7156.02,7156.02,10511,315,2206,
2006-04-21_12:23,7154.27,7154.27,7154.27,7154.27,15574,462,3139,
2006-04-21_12:24,7151.47,7151.47,7151.47,7151.47,13886,401,2634,
2006-04-21_12:25,7152.50,7152.50,7152.50,7152.50,14947,431,2691,
2006-04-21_12:26,7151.14,7151.14,7151.14,7151.14,19614,639,3846,
2006-04-21_12:27,7148.85,7148.85,7148.85,7148.85,14840,463,2758,
2006-04-21_12:28,7147.87,7147.87,7147.87,7147.87,15646,461,3044,
2006-04-21_12:29,7147.42,7147.42,7147.42,7147.42,14737,466,2756,
2006-04-21_12:30,7148.73,7148.73,7148.73,7148.73,13665,383,2504,
2006-04-21_12:31,7147.46,7147.46,7147.46,7147.46,14288,430,3081,
2006-04-21_12:32,7147.63,7147.63,7147.63,7147.63,9551,278,2163,
2006-04-21_12:33,7147.69,7147.69,7147.69,7147.69,12133,378,2676,
2006-04-21_12:34,7147.60,7147.60,7147.60,7147.60,11422,383,2401,
2006-04-21_12:35,7148.42,7148.42,7148.42,7148.42,11827,293,2214,
2006-04-21_12:36,7147.35,7147.35,7147.35,7147.35,12860,395,2596,
2006-04-21_12:37,7147.21,7147.21,7147.21,7147.21,10776,310,2168,
2006-04-21_12:38,7146.49,7146.49,7146.49,7146.49,13882,418,3095,
2006-04-21_12:39,7147.37,7147.37,7147.37,7147.37,11073,322,2408,
2006-04-21_12:40,7145.66,7145.66,7145.66,7145.66,11868,333,2371,
2006-04-21_12:41,7146.59,7146.59,7146.59,7146.59,12344,368,2577,
2006-04-21_12:42,7146.76,7146.76,7146.76,7146.76,11454,343,2359,
2006-04-21_12:43,7147.47,7147.47,7147.47,7147.47,17106,478,3292,
2006-04-21_12:44,7146.92,7146.92,7146.92,7146.92,15636,453,2776,
2006-04-21_12:45,7146.25,7146.25,7146.25,7146.25,13748,337,2804,
2006-04-21_12:46,7142.92,7142.92,7142.92,7142.92,20731,564,4074,
2006-04-21_12:47,7141.47,7141.47,7141.47,7141.47,17627,498,3534,
2006-04-21_12:48,7139.70,7139.70,7139.70,7139.70,25002,692,5044,
2006-04-21_12:49,7134.46,7134.46,7134.46,7134.46,23442,742,4919,
2006-04-21_12:50,7131.15,7131.15,7131.15,7131.15,26278,857,5341,
2006-04-21_12:51,7129.14,7129.14,7129.14,7129.14,31483,985,6374,
2006-04-21_12:52,7127.44,7127.44,7127.44,7127.44,22808,652,4817,
2006-04-21_12:53,7124.94,7124.94,7124.94,7124.94,29955,822,5787,
2006-04-21_12:54,7123.37,7123.37,7123.37,7123.37,20586,537,4209,
2006-04-21_12:55,7122.08,7122.08,7122.08,7122.08,20893,571,4115,
2006-04-21_12:56,7123.21,7123.21,7123.21,7123.21,22028,543,4265,
2006-04-21_12:57,7123.67,7123.67,7123.67,7123.67,17906,463,3302,
2006-04-21_12:58,7123.60,7123.60,7123.60,7123.60,20994,554,4075,
2006-04-21_12:59,7129.58,7129.58,7129.58,7129.58,15986,467,3298,
2006-04-21_13:00,7129.63,7129.63,7129.63,7129.63,15071,396,3015,
2006-04-21_13:01,7128.16,7128.16,7128.16,7128.16,15364,434,3282,
2006-04-21_13:02,7127.47,7127.47,7127.47,7127.47,11871,335,2281,
2006-04-21_13:03,7126.97,7126.97,7126.97,7126.97,15558,413,2976,
2006-04-21_13:04,7125.97,7125.97,7125.97,7125.97,12965,340,2497,
2006-04-21_13:05,7125.56,7125.56,7125.56,7125.56,15336,463,3181,
2006-04-21_13:06,7123.93,7123.93,7123.93,7123.93,18498,546,3612,
2006-04-21_13:07,7122.26,7122.26,7122.26,7122.26,15812,416,2816,
2006-04-21_13:08,7120.47,7120.47,7120.47,7120.47,19017,684,3696,
2006-04-21_13:09,7118.78,7118.78,7118.78,7118.78,20491,683,3867,
2006-04-21_13:10,7116.15,7116.15,7116.15,7116.15,21206,662,3968,
2006-04-21_13:11,7111.74,7111.74,7111.74,7111.74,26974,927,5763,
2006-04-21_13:12,7108.65,7108.65,7108.65,7108.65,25210,790,4911,
2006-04-21_13:13,7104.41,7104.41,7104.41,7104.41,28255,864,5903,
2006-04-21_13:14,7100.06,7100.06,7100.06,7100.06,28167,806,5804,
2006-04-21_13:15,7097.73,7097.73,7097.73,7097.73,30049,827,5919,
2006-04-21_13:16,7096.14,7096.14,7096.14,7096.14,37560,1003,7441,
2006-04-21_13:17,7094.77,7094.77,7094.77,7094.77,26314,706,5301,
2006-04-21_13:18,7095.57,7095.57,7095.57,7095.57,29165,779,5801,
2006-04-21_13:19,7096.17,7096.17,7096.17,7096.17,24341,728,5113,
2006-04-21_13:20,7093.83,7093.83,7093.83,7093.83,20554,625,4561,
2006-04-21_13:21,7094.51,7094.51,7094.51,7094.51,26230,761,5521,
2006-04-21_13:22,7094.12,7094.12,7094.12,7094.12,19552,537,4017,
2006-04-21_13:23,7094.58,7094.58,7094.58,7094.58,24812,713,5152,
2006-04-21_13:24,7095.67,7095.67,7095.67,7095.67,22497,731,5006,
2006-04-21_13:25,7092.94,7092.94,7092.94,7092.94,25065,752,4874,
2006-04-21_13:26,7092.93,7092.93,7092.93,7092.93,0,0,0,
2006-04-21_13:27,7092.93,7092.93,7092.93,7092.93,0,0,0,
2006-04-21_13:28,7092.93,7092.93,7092.93,7092.93,0,0,0,
2006-04-21_13:29,7092.93,7092.93,7092.93,7092.93,0,0,0,
2006-04-21_13:30,7093.05,7093.05,7093.05,7093.05,180629,5850,31413,
2006-04-24_09:01,7066.19,7066.19,7066.19,7066.19,130965,4127,27346,
2006-04-24_09:02,7067.61,7067.61,7067.61,7067.61,31602,995,5888,
2006-04-24_09:03,7072.93,7072.93,7072.93,7072.93,34796,1358,7432,
2006-04-24_09:04,7069.81,7069.81,7069.81,7069.81,35914,1399,7269,
2006-04-24_09:05,7068.85,7068.85,7068.85,7068.85,28136,1003,6108,
2006-04-24_09:06,7071.26,7071.26,7071.26,7071.26,35354,1222,7767,
2006-04-24_09:07,7072.42,7072.42,7072.42,7072.42,25878,829,5557,
2006-04-24_09:08,7073.44,7073.44,7073.44,7073.44,27980,846,5893,
2006-04-24_09:09,7073.94,7073.94,7073.94,7073.94,25192,795,5349,
2006-04-24_09:10,7076.01,7076.01,7076.01,7076.01,22618,652,4496,
2006-04-24_09:11,7076.72,7076.72,7076.72,7076.72,26866,882,5655,
2006-04-24_09:12,7078.33,7078.33,7078.33,7078.33,20286,652,4147,
2006-04-24_09:13,7078.61,7078.61,7078.61,7078.61,24453,795,5165,
2006-04-24_09:14,7082.61,7082.61,7082.61,7082.61,19256,637,4178,
2006-04-24_09:15,7081.66,7081.66,7081.66,7081.66,19226,560,3853,
2006-04-24_09:16,7080.91,7080.91,7080.91,7080.91,27084,798,5391,
2006-04-24_09:17,7077.92,7077.92,7077.92,7077.92,22385,637,4147,
2006-04-24_09:18,7071.10,7071.10,7071.10,7071.10,23372,704,4693,
2006-04-24_09:19,7069.03,7069.03,7069.03,7069.03,23462,666,4928,
2006-04-24_09:20,7064.78,7064.78,7064.78,7064.78,21876,627,4244,
2006-04-24_09:21,7060.36,7060.36,7060.36,7060.36,26249,827,5566,
2006-04-24_09:22,7060.22,7060.22,7060.22,7060.22,23174,664,4205,
2006-04-24_09:23,7057.61,7057.61,7057.61,7057.61,25349,738,5100,
2006-04-24_09:24,7057.19,7057.19,7057.19,7057.19,24544,767,5010,
2006-04-24_09:25,7058.36,7058.36,7058.36,7058.36,18972,513,3759,
2006-04-24_09:26,7062.23,7062.23,7062.23,7062.23,21521,654,4776,
2006-04-24_09:27,7066.08,7066.08,7066.08,7066.08,19527,574,3738,
2006-04-24_09:28,7069.68,7069.68,7069.68,7069.68,24675,728,4765,
2006-04-24_09:29,7073.01,7073.01,7073.01,7073.01,23269,674,4362,
2006-04-24_09:30,7074.59,7074.59,7074.59,7074.59,18200,579,3682,
2006-04-24_09:31,7076.67,7076.67,7076.67,7076.67,26773,800,5265,
2006-04-24_09:32,7078.22,7078.22,7078.22,7078.22,17771,468,3522,
2006-04-24_09:33,7080.01,7080.01,7080.01,7080.01,24034,627,4662,
2006-04-24_09:34,7082.81,7082.81,7082.81,7082.81,20763,584,4049,
2006-04-24_09:35,7084.91,7084.91,7084.91,7084.91,18575,505,3592,
2006-04-24_09:36,7085.84,7085.84,7085.84,7085.84,23942,653,4757,
2006-04-24_09:37,7088.14,7088.14,7088.14,7088.14,18272,531,3557,
2006-04-24_09:38,7089.71,7089.71,7089.71,7089.71,22723,586,4301,
2006-04-24_09:39,7093.39,7093.39,7093.39,7093.39,18854,545,3766,
2006-04-24_09:40,7094.69,7094.69,7094.69,7094.69,16999,514,3264,
2006-04-24_09:41,7097.81,7097.81,7097.81,7097.81,25991,814,4625,
2006-04-24_09:42,7101.84,7101.84,7101.84,7101.84,19566,548,3556,
2006-04-24_09:43,7104.86,7104.86,7104.86,7104.86,22106,576,3995,
2006-04-24_09:44,7108.52,7108.52,7108.52,7108.52,20229,530,3919,
2006-04-24_09:45,7109.54,7109.54,7109.54,7109.54,18200,471,3190,
2006-04-24_09:46,7108.18,7108.18,7108.18,7108.18,21301,554,4292,
2006-04-24_09:47,7106.33,7106.33,7106.33,7106.33,16017,411,2951,
2006-04-24_09:48,7106.80,7106.80,7106.80,7106.80,17831,518,3406,
2006-04-24_09:49,7107.20,7107.20,7107.20,7107.20,14780,402,2975,
2006-04-24_09:50,7105.41,7105.41,7105.41,7105.41,13398,376,2634,
2006-04-24_09:51,7105.73,7105.73,7105.73,7105.73,15713,432,3252,
2006-04-24_09:52,7105.64,7105.64,7105.64,7105.64,11917,300,2168,
2006-04-24_09:53,7106.52,7106.52,7106.52,7106.52,17214,456,2955,
2006-04-24_09:54,7106.38,7106.38,7106.38,7106.38,13515,403,2610,
2006-04-24_09:55,7105.16,7105.16,7105.16,7105.16,12422,343,2374,
2006-04-24_09:56,7103.09,7103.09,7103.09,7103.09,16302,478,3238,
2006-04-24_09:57,7102.35,7102.35,7102.35,7102.35,10937,338,2196,
2006-04-24_09:58,7102.62,7102.62,7102.62,7102.62,14455,441,2892,
2006-04-24_09:59,7105.10,7105.10,7105.10,7105.10,12440,381,2630,
2006-04-24_10:00,7105.03,7105.03,7105.03,7105.03,11031,348,2348,
2006-04-24_10:01,7107.69,7107.69,7107.69,7107.69,16440,525,3141,
2006-04-24_10:02,7109.30,7109.30,7109.30,7109.30,11838,334,2219,
2006-04-24_10:03,7112.78,7112.78,7112.78,7112.78,14901,470,3131,
2006-04-24_10:04,7115.94,7115.94,7115.94,7115.94,14070,409,2738,
2006-04-24_10:05,7119.29,7119.29,7119.29,7119.29,14151,648,2736,
2006-04-24_10:06,7123.70,7123.70,7123.70,7123.70,19135,729,3688,
2006-04-24_10:07,7126.34,7126.34,7126.34,7126.34,16775,577,3089,
2006-04-24_10:08,7127.87,7127.87,7127.87,7127.87,18444,591,3829,
2006-04-24_10:09,7127.30,7127.30,7127.30,7127.30,19852,712,3567,
2006-04-24_10:10,7128.90,7128.90,7128.90,7128.90,15880,540,2964,
2006-04-24_10:11,7128.30,7128.30,7128.30,7128.30,17442,570,3609,
2006-04-24_10:12,7129.47,7129.47,7129.47,7129.47,13978,441,2866,
2006-04-24_10:13,7127.60,7127.60,7127.60,7127.60,14729,469,3139,
2006-04-24_10:14,7128.06,7128.06,7128.06,7128.06,12120,410,2603,
2006-04-24_10:15,7128.49,7128.49,7128.49,7128.49,10122,335,2128,
2006-04-24_10:16,7129.03,7129.03,7129.03,7129.03,12605,363,2649,
2006-04-24_10:17,7128.44,7128.44,7128.44,7128.44,8918,265,1838,
2006-04-24_10:18,7129.87,7129.87,7129.87,7129.87,12800,339,2529,
2006-04-24_10:19,7129.05,7129.05,7129.05,7129.05,11460,311,2167,
2006-04-24_10:20,7127.02,7127.02,7127.02,7127.02,10611,289,1881,
2006-04-24_10:21,7127.89,7127.89,7127.89,7127.89,14650,420,2640,
2006-04-24_10:22,7127.92,7127.92,7127.92,7127.92,10641,265,1892,
2006-04-24_10:23,7127.79,7127.79,7127.79,7127.79,12314,375,2444,
2006-04-24_10:24,7126.21,7126.21,7126.21,7126.21,10004,233,1965,
2006-04-24_10:25,7126.57,7126.57,7126.57,7126.57,9935,271,1982,
2006-04-24_10:26,7123.15,7123.15,7123.15,7123.15,13830,389,2572,
2006-04-24_10:27,7122.55,7122.55,7122.55,7122.55,10562,280,1995,
2006-04-24_10:28,7121.81,7121.81,7121.81,7121.81,10983,317,2403,
2006-04-24_10:29,7118.82,7118.82,7118.82,7118.82,9910,289,2144,
2006-04-24_10:30,7119.96,7119.96,7119.96,7119.96,9284,289,1943,
2006-04-24_10:31,7116.44,7116.44,7116.44,7116.44,14032,473,2944,
2006-04-24_10:32,7115.63,7115.63,7115.63,7115.63,9200,263,1888,
2006-04-24_10:33,7114.07,7114.07,7114.07,7114.07,11601,308,2323,
2006-04-24_10:34,7114.51,7114.51,7114.51,7114.51,8850,294,1842,
2006-04-24_10:35,7112.29,7112.29,7112.29,7112.29,8753,262,1792,
2006-04-24_10:36,7110.41,7110.41,7110.41,7110.41,12432,342,2441,
2006-04-24_10:37,7110.37,7110.37,7110.37,7110.37,9042,223,1882,
2006-04-24_10:38,7114.07,7114.07,7114.07,7114.07,11017,288,2167,
2006-04-24_10:39,7112.07,7112.07,7112.07,7112.07,10567,332,2161,
2006-04-24_10:40,7114.56,7114.56,7114.56,7114.56,9016,222,1847,
2006-04-24_10:41,7114.54,7114.54,7114.54,7114.54,12452,334,2470,
2006-04-24_10:42,7112.85,7112.85,7112.85,7112.85,8710,220,1629,
2006-04-24_10:43,7114.97,7114.97,7114.97,7114.97,8853,241,1857,
2006-04-24_10:44,7113.75,7113.75,7113.75,7113.75,9270,248,1761,
2006-04-24_10:45,7116.98,7116.98,7116.98,7116.98,7842,193,1435,
2006-04-24_10:46,7118.90,7118.90,7118.90,7118.90,9903,292,1923,
2006-04-24_10:47,7123.95,7123.95,7123.95,7123.95,8601,262,1659,
2006-04-24_10:48,7127.61,7127.61,7127.61,7127.61,14487,534,2647,
2006-04-24_10:49,7129.26,7129.26,7129.26,7129.26,11708,387,2076,
2006-04-24_10:50,7130.44,7130.44,7130.44,7130.44,12034,337,2237,
2006-04-24_10:51,7133.31,7133.31,7133.31,7133.31,12746,367,2587,
2006-04-24_10:52,7134.17,7134.17,7134.17,7134.17,10075,249,1817,
2006-04-24_10:53,7136.44,7136.44,7136.44,7136.44,15243,419,2601,
2006-04-24_10:54,7136.69,7136.69,7136.69,7136.69,8486,243,1829,
2006-04-24_10:55,7137.54,7137.54,7137.54,7137.54,8679,223,1635,
2006-04-24_10:56,7137.52,7137.52,7137.52,7137.52,12022,349,2261,
2006-04-24_10:57,7137.01,7137.01,7137.01,7137.01,7815,210,1659,
2006-04-24_10:58,7135.56,7135.56,7135.56,7135.56,12597,348,2368,
2006-04-24_10:59,7133.98,7133.98,7133.98,7133.98,9493,268,1804,
2006-04-24_11:00,7134.65,7134.65,7134.65,7134.65,7312,183,1572,
2006-04-24_11:01,7135.42,7135.42,7135.42,7135.42,11661,423,2079,
2006-04-24_11:02,7134.88,7134.88,7134.88,7134.88,8059,270,1566,
2006-04-24_11:03,7136.24,7136.24,7136.24,7136.24,11029,324,2149,
2006-04-24_11:04,7135.64,7135.64,7135.64,7135.64,8141,230,1752,
2006-04-24_11:05,7136.59,7136.59,7136.59,7136.59,8303,276,1730,
2006-04-24_11:06,7136.91,7136.91,7136.91,7136.91,11817,371,2495,
2006-04-24_11:07,7137.77,7137.77,7137.77,7137.77,9393,259,1870,
2006-04-24_11:08,7138.29,7138.29,7138.29,7138.29,10452,303,2257,
2006-04-24_11:09,7138.32,7138.32,7138.32,7138.32,9719,301,1885,
2006-04-24_11:10,7138.48,7138.48,7138.48,7138.48,10022,262,1871,
2006-04-24_11:11,7140.57,7140.57,7140.57,7140.57,11571,335,2324,
2006-04-24_11:12,7141.29,7141.29,7141.29,7141.29,8444,233,1608,
2006-04-24_11:13,7139.62,7139.62,7139.62,7139.62,10913,288,2053,
2006-04-24_11:14,7138.99,7138.99,7138.99,7138.99,9936,261,1909,
2006-04-24_11:15,7139.94,7139.94,7139.94,7139.94,8409,227,1658,
2006-04-24_11:16,7138.12,7138.12,7138.12,7138.12,9760,251,2046,
2006-04-24_11:17,7139.27,7139.27,7139.27,7139.27,7152,195,1384,
2006-04-24_11:18,7136.65,7136.65,7136.65,7136.65,12467,299,2204,
2006-04-24_11:19,7132.41,7132.41,7132.41,7132.41,10324,235,1906,
2006-04-24_11:20,7130.45,7130.45,7130.45,7130.45,11329,340,1905,
2006-04-24_11:21,7128.40,7128.40,7128.40,7128.40,10993,358,2224,
2006-04-24_11:22,7125.55,7125.55,7125.55,7125.55,8513,243,1666,
2006-04-24_11:23,7123.91,7123.91,7123.91,7123.91,11864,403,2434,
2006-04-24_11:24,7121.62,7121.62,7121.62,7121.62,11509,347,2068,
2006-04-24_11:25,7120.74,7120.74,7120.74,7120.74,8874,231,1723,
2006-04-24_11:26,7119.20,7119.20,7119.20,7119.20,10684,335,2133,
2006-04-24_11:27,7119.89,7119.89,7119.89,7119.89,7158,231,1437,
2006-04-24_11:28,7117.81,7117.81,7117.81,7117.81,10208,302,2074,
2006-04-24_11:29,7119.57,7119.57,7119.57,7119.57,8600,222,1667,
2006-04-24_11:30,7118.36,7118.36,7118.36,7118.36,10559,256,2015,
2006-04-24_11:31,7118.99,7118.99,7118.99,7118.99,11512,286,2475,
2006-04-24_11:32,7117.95,7117.95,7117.95,7117.95,9830,265,1834,
2006-04-24_11:33,7119.94,7119.94,7119.94,7119.94,13404,357,2519,
2006-04-24_11:34,7122.03,7122.03,7122.03,7122.03,10928,258,1938,
2006-04-24_11:35,7122.31,7122.31,7122.31,7122.31,9768,222,1807,
2006-04-24_11:36,7123.92,7123.92,7123.92,7123.92,11961,322,2259,
2006-04-24_11:37,7124.68,7124.68,7124.68,7124.68,9313,255,1581,
2006-04-24_11:38,7124.67,7124.67,7124.67,7124.67,12506,321,2329,
2006-04-24_11:39,7126.74,7126.74,7126.74,7126.74,9445,252,1757,
2006-04-24_11:40,7125.30,7125.30,7125.30,7125.30,10818,279,1978,
2006-04-24_11:41,7124.32,7124.32,7124.32,7124.32,10291,291,2193,
2006-04-24_11:42,7124.07,7124.07,7124.07,7124.07,8055,215,1540,
2006-04-24_11:43,7121.32,7121.32,7121.32,7121.32,10795,292,2006,
2006-04-24_11:44,7120.74,7120.74,7120.74,7120.74,8450,235,1618,
2006-04-24_11:45,7119.56,7119.56,7119.56,7119.56,7942,193,1541,
2006-04-24_11:46,7118.91,7118.91,7118.91,7118.91,10429,294,1980,
2006-04-24_11:47,7118.51,7118.51,7118.51,7118.51,9409,205,1411,
2006-04-24_11:48,7117.77,7117.77,7117.77,7117.77,9898,290,1987,
2006-04-24_11:49,7117.95,7117.95,7117.95,7117.95,7770,255,1484,
2006-04-24_11:50,7115.89,7115.89,7115.89,7115.89,7741,225,1509,
2006-04-24_11:51,7115.91,7115.91,7115.91,7115.91,8410,303,1892,
2006-04-24_11:52,7117.34,7117.34,7117.34,7117.34,7635,224,1425,
2006-04-24_11:53,7117.85,7117.85,7117.85,7117.85,10346,289,1891,
2006-04-24_11:54,7118.78,7118.78,7118.78,7118.78,8211,247,1399,
2006-04-24_11:55,7119.59,7119.59,7119.59,7119.59,7170,212,1428,
2006-04-24_11:56,7120.04,7120.04,7120.04,7120.04,8406,276,1656,
2006-04-24_11:57,7120.49,7120.49,7120.49,7120.49,6911,181,1315,
2006-04-24_11:58,7123.48,7123.48,7123.48,7123.48,11535,371,2117,
2006-04-24_11:59,7125.87,7125.87,7125.87,7125.87,7385,232,1388,
2006-04-24_12:00,7126.74,7126.74,7126.74,7126.74,6888,180,1314,
2006-04-24_12:01,7126.38,7126.38,7126.38,7126.38,11737,337,1914,
2006-04-24_12:02,7126.84,7126.84,7126.84,7126.84,7030,192,1266,
2006-04-24_12:03,7125.29,7125.29,7125.29,7125.29,7520,196,1532,
2006-04-24_12:04,7124.64,7124.64,7124.64,7124.64,7228,217,1349,
2006-04-24_12:05,7123.80,7123.80,7123.80,7123.80,5535,162,1133,
2006-04-24_12:06,7125.07,7125.07,7125.07,7125.07,8300,222,1666,
2006-04-24_12:07,7122.50,7122.50,7122.50,7122.50,7414,185,1230,
2006-04-24_12:08,7121.12,7121.12,7121.12,7121.12,9642,245,1865,
2006-04-24_12:09,7123.47,7123.47,7123.47,7123.47,9238,249,1548,
2006-04-24_12:10,7125.43,7125.43,7125.43,7125.43,9535,278,1786,
2006-04-24_12:11,7127.44,7127.44,7127.44,7127.44,12576,403,2342,
2006-04-24_12:12,7127.88,7127.88,7127.88,7127.88,10539,323,1980,
2006-04-24_12:13,7126.47,7126.47,7126.47,7126.47,13098,377,2344,
2006-04-24_12:14,7128.39,7128.39,7128.39,7128.39,9091,272,1783,
2006-04-24_12:15,7128.57,7128.57,7128.57,7128.57,9300,254,1864,
2006-04-24_12:16,7130.05,7130.05,7130.05,7130.05,12072,411,2389,
2006-04-24_12:17,7130.92,7130.92,7130.92,7130.92,6986,187,1413,
2006-04-24_12:18,7129.57,7129.57,7129.57,7129.57,10897,289,2072,
2006-04-24_12:19,7131.11,7131.11,7131.11,7131.11,7518,221,1562,
2006-04-24_12:20,7130.92,7130.92,7130.92,7130.92,7946,210,1580,
2006-04-24_12:21,7131.69,7131.69,7131.69,7131.69,11996,354,2034,
2006-04-24_12:22,7131.65,7131.65,7131.65,7131.65,8638,263,1480,
2006-04-24_12:23,7132.50,7132.50,7132.50,7132.50,9787,360,2196,
2006-04-24_12:24,7132.81,7132.81,7132.81,7132.81,7634,293,1701,
2006-04-24_12:25,7131.92,7131.92,7131.92,7131.92,7748,222,1595,
2006-04-24_12:26,7132.92,7132.92,7132.92,7132.92,9923,481,2158,
2006-04-24_12:27,7132.98,7132.98,7132.98,7132.98,6610,244,1434,
2006-04-24_12:28,7133.07,7133.07,7133.07,7133.07,11278,330,2131,
2006-04-24_12:29,7134.37,7134.37,7134.37,7134.37,8318,284,1829,
2006-04-24_12:30,7132.64,7132.64,7132.64,7132.64,7638,269,1691,
2006-04-24_12:31,7132.90,7132.90,7132.90,7132.90,9297,305,1990,
2006-04-24_12:32,7133.38,7133.38,7133.38,7133.38,7245,215,1555,
2006-04-24_12:33,7134.59,7134.59,7134.59,7134.59,11126,318,2256,
2006-04-24_12:34,7133.21,7133.21,7133.21,7133.21,10090,278,1960,
2006-04-24_12:35,7136.44,7136.44,7136.44,7136.44,9698,267,1996,
2006-04-24_12:36,7135.83,7135.83,7135.83,7135.83,11012,306,2299,
2006-04-24_12:37,7135.54,7135.54,7135.54,7135.54,8590,244,1839,
2006-04-24_12:38,7137.64,7137.64,7137.64,7137.64,12739,377,2561,
2006-04-24_12:39,7136.32,7136.32,7136.32,7136.32,10182,321,2200,
2006-04-24_12:40,7138.60,7138.60,7138.60,7138.60,10879,331,2193,
2006-04-24_12:41,7137.81,7137.81,7137.81,7137.81,13871,392,2547,
2006-04-24_12:42,7136.99,7136.99,7136.99,7136.99,10764,271,1972,
2006-04-24_12:43,7137.17,7137.17,7137.17,7137.17,11954,329,2421,
2006-04-24_12:44,7137.61,7137.61,7137.61,7137.61,10106,284,2095,
2006-04-24_12:45,7139.17,7139.17,7139.17,7139.17,11543,288,2310,
2006-04-24_12:46,7139.43,7139.43,7139.43,7139.43,11065,312,2388,
2006-04-24_12:47,7139.35,7139.35,7139.35,7139.35,12009,332,2334,
2006-04-24_12:48,7138.59,7138.59,7138.59,7138.59,17808,410,3201,
2006-04-24_12:49,7138.43,7138.43,7138.43,7138.43,14061,347,2532,
2006-04-24_12:50,7137.45,7137.45,7137.45,7137.45,12733,344,2616,
2006-04-24_12:51,7139.57,7139.57,7139.57,7139.57,14907,464,2963,
2006-04-24_12:52,7139.57,7139.57,7139.57,7139.57,11202,361,2055,
2006-04-24_12:53,7138.89,7138.89,7138.89,7138.89,13919,357,2747,
2006-04-24_12:54,7139.04,7139.04,7139.04,7139.04,11303,310,2343,
2006-04-24_12:55,7137.64,7137.64,7137.64,7137.64,10696,310,2378,
2006-04-24_12:56,7138.52,7138.52,7138.52,7138.52,15537,369,2823,
2006-04-24_12:57,7136.99,7136.99,7136.99,7136.99,10630,299,2177,
2006-04-24_12:58,7136.45,7136.45,7136.45,7136.45,15190,408,2931,
2006-04-24_12:59,7135.06,7135.06,7135.06,7135.06,13392,432,2719,
2006-04-24_13:00,7131.05,7131.05,7131.05,7131.05,13213,376,2569,
2006-04-24_13:01,7130.00,7130.00,7130.00,7130.00,17848,511,3430,
2006-04-24_13:02,7128.71,7128.71,7128.71,7128.71,14270,358,2597,
2006-04-24_13:03,7125.80,7125.80,7125.80,7125.80,16830,518,3608,
2006-04-24_13:04,7122.99,7122.99,7122.99,7122.99,14217,423,2986,
2006-04-24_13:05,7120.36,7120.36,7120.36,7120.36,18123,597,3625,
2006-04-24_13:06,7115.09,7115.09,7115.09,7115.09,20988,713,4758,
2006-04-24_13:07,7113.27,7113.27,7113.27,7113.27,19462,660,4120,
2006-04-24_13:08,7109.37,7109.37,7109.37,7109.37,30295,945,6260,
2006-04-24_13:09,7103.99,7103.99,7103.99,7103.99,25896,779,5435,
2006-04-24_13:10,7100.85,7100.85,7100.85,7100.85,22778,609,4809,
2006-04-24_13:11,7100.24,7100.24,7100.24,7100.24,27443,824,5426,
2006-04-24_13:12,7101.04,7101.04,7101.04,7101.04,16692,467,3574,
2006-04-24_13:13,7104.46,7104.46,7104.46,7104.46,20481,585,4503,
2006-04-24_13:14,7106.19,7106.19,7106.19,7106.19,16335,435,3418,
2006-04-24_13:15,7107.33,7107.33,7107.33,7107.33,13982,391,2998,
2006-04-24_13:16,7108.89,7108.89,7108.89,7108.89,13219,440,3288,
2006-04-24_13:17,7109.44,7109.44,7109.44,7109.44,12178,357,2578,
2006-04-24_13:18,7113.19,7113.19,7113.19,7113.19,14943,406,3173,
2006-04-24_13:19,7114.03,7114.03,7114.03,7114.03,15611,450,2918,
2006-04-24_13:20,7114.56,7114.56,7114.56,7114.56,14266,394,2963,
2006-04-24_13:21,7112.03,7112.03,7112.03,7112.03,16095,525,3540,
2006-04-24_13:22,7112.32,7112.32,7112.32,7112.32,14879,454,3064,
2006-04-24_13:23,7110.77,7110.77,7110.77,7110.77,18777,648,4282,
2006-04-24_13:24,7111.07,7111.07,7111.07,7111.07,17212,637,3664,
2006-04-24_13:25,7113.57,7113.57,7113.57,7113.57,18912,637,4366,
2006-04-24_13:26,7113.57,7113.57,7113.57,7113.57,0,0,0,
2006-04-24_13:27,7113.57,7113.57,7113.57,7113.57,0,0,0,
2006-04-24_13:28,7113.57,7113.57,7113.57,7113.57,0,0,0,
2006-04-24_13:29,7113.57,7113.57,7113.57,7113.57,0,0,0,
2006-04-24_13:30,7096.04,7096.04,7096.04,7096.04,171865,6169,30430,
2006-04-25_09:01,7125.90,7125.90,7125.90,7125.90,144442,3674,26718,
2006-04-25_09:02,7131.86,7131.86,7131.86,7131.86,36003,1143,6716,
2006-04-25_09:03,7134.45,7134.45,7134.45,7134.45,41703,1250,7721,
2006-04-25_09:04,7135.33,7135.33,7135.33,7135.33,38557,1184,7242,
2006-04-25_09:05,7132.53,7132.53,7132.53,7132.53,31315,926,5901,
2006-04-25_09:06,7124.29,7124.29,7124.29,7124.29,38142,1112,7956,
2006-04-25_09:07,7122.38,7122.38,7122.38,7122.38,26874,881,5561,
2006-04-25_09:08,7120.27,7120.27,7120.27,7120.27,31831,1003,6250,
2006-04-25_09:09,7120.64,7120.64,7120.64,7120.64,29589,922,6306,
2006-04-25_09:10,7122.04,7122.04,7122.04,7122.04,26648,878,5368,
2006-04-25_09:11,7122.40,7122.40,7122.40,7122.40,35685,1086,7030,
2006-04-25_09:12,7125.80,7125.80,7125.80,7125.80,27610,787,5463,
2006-04-25_09:13,7129.98,7129.98,7129.98,7129.98,33558,985,6123,
2006-04-25_09:14,7130.78,7130.78,7130.78,7130.78,33725,874,6401,
2006-04-25_09:15,7132.89,7132.89,7132.89,7132.89,29522,861,5308,
2006-04-25_09:16,7133.51,7133.51,7133.51,7133.51,36524,1012,6721,
2006-04-25_09:17,7133.94,7133.94,7133.94,7133.94,28901,788,4988,
2006-04-25_09:18,7136.84,7136.84,7136.84,7136.84,32351,892,5848,
2006-04-25_09:19,7136.69,7136.69,7136.69,7136.69,31163,799,5738,
2006-04-25_09:20,7138.62,7138.62,7138.62,7138.62,29088,696,4867,
2006-04-25_09:21,7139.65,7139.65,7139.65,7139.65,36533,934,6497,
2006-04-25_09:22,7140.01,7140.01,7140.01,7140.01,24061,678,4565,
2006-04-25_09:23,7146.33,7146.33,7146.33,7146.33,33426,972,5918,
2006-04-25_09:24,7148.31,7148.31,7148.31,7148.31,33531,855,6048,
2006-04-25_09:25,7151.34,7151.34,7151.34,7151.34,26937,708,4645,
2006-04-25_09:26,7155.20,7155.20,7155.20,7155.20,38341,1068,6704,
2006-04-25_09:27,7157.66,7157.66,7157.66,7157.66,28770,791,4866,
2006-04-25_09:28,7159.31,7159.31,7159.31,7159.31,31445,947,5757,
2006-04-25_09:29,7160.61,7160.61,7160.61,7160.61,32229,907,5756,
2006-04-25_09:30,7159.95,7159.95,7159.95,7159.95,24196,647,4516,
2006-04-25_09:31,7159.22,7159.22,7159.22,7159.22,31965,865,6374,
2006-04-25_09:32,7160.29,7160.29,7160.29,7160.29,23699,659,4694,
2006-04-25_09:33,7159.35,7159.35,7159.35,7159.35,26233,683,5373,
2006-04-25_09:34,7162.02,7162.02,7162.02,7162.02,30302,834,5585,
2006-04-25_09:35,7163.23,7163.23,7163.23,7163.23,27886,768,4664,
2006-04-25_09:36,7166.47,7166.47,7166.47,7166.47,37584,1060,6875,
2006-04-25_09:37,7165.87,7165.87,7165.87,7165.87,27114,752,4891,
2006-04-25_09:38,7164.40,7164.40,7164.40,7164.40,31247,863,5815,
2006-04-25_09:39,7166.42,7166.42,7166.42,7166.42,28348,813,5311,
2006-04-25_09:40,7165.78,7165.78,7165.78,7165.78,24781,689,4631,
2006-04-25_09:41,7161.93,7161.93,7161.93,7161.93,33861,984,6381,
2006-04-25_09:42,7160.22,7160.22,7160.22,7160.22,25386,662,4515,
2006-04-25_09:43,7156.23,7156.23,7156.23,7156.23,27207,850,5130,
2006-04-25_09:44,7152.58,7152.58,7152.58,7152.58,25671,806,5218,
2006-04-25_09:45,7149.60,7149.60,7149.60,7149.60,25872,680,4620,
2006-04-25_09:46,7147.80,7147.80,7147.80,7147.80,35883,1090,6257,
2006-04-25_09:47,7144.84,7144.84,7144.84,7144.84,25720,810,4690,
2006-04-25_09:48,7142.54,7142.54,7142.54,7142.54,27991,897,5410,
2006-04-25_09:49,7144.04,7144.04,7144.04,7144.04,23247,813,4972,
2006-04-25_09:50,7145.48,7145.48,7145.48,7145.48,20202,624,4059,
2006-04-25_09:51,7147.96,7147.96,7147.96,7147.96,29237,827,5873,
2006-04-25_09:52,7147.51,7147.51,7147.51,7147.51,23431,625,4061,
2006-04-25_09:53,7149.71,7149.71,7149.71,7149.71,27255,755,5219,
2006-04-25_09:54,7150.32,7150.32,7150.32,7150.32,24376,658,5021,
2006-04-25_09:55,7148.87,7148.87,7148.87,7148.87,19783,489,3926,
2006-04-25_09:56,7147.83,7147.83,7147.83,7147.83,22664,710,4905,
2006-04-25_09:57,7145.25,7145.25,7145.25,7145.25,16604,493,3371,
2006-04-25_09:58,7143.19,7143.19,7143.19,7143.19,18783,502,3852,
2006-04-25_09:59,7140.36,7140.36,7140.36,7140.36,16909,503,3635,
2006-04-25_10:00,7138.96,7138.96,7138.96,7138.96,17165,534,3507,
2006-04-25_10:01,7136.48,7136.48,7136.48,7136.48,22288,728,4707,
2006-04-25_10:02,7131.96,7131.96,7131.96,7131.96,16519,544,3403,
2006-04-25_10:03,7130.40,7130.40,7130.40,7130.40,23371,713,4543,
2006-04-25_10:04,7126.49,7126.49,7126.49,7126.49,20963,616,4234,
2006-04-25_10:05,7124.33,7124.33,7124.33,7124.33,17896,558,3676,
2006-04-25_10:06,7124.64,7124.64,7124.64,7124.64,25484,748,5073,
2006-04-25_10:07,7123.97,7123.97,7123.97,7123.97,18128,485,3646,
2006-04-25_10:08,7125.68,7125.68,7125.68,7125.68,18252,555,3989,
2006-04-25_10:09,7128.05,7128.05,7128.05,7128.05,19690,533,3897,
2006-04-25_10:10,7129.87,7129.87,7129.87,7129.87,15504,375,2966,
2006-04-25_10:11,7129.93,7129.93,7129.93,7129.93,18527,465,3764,
2006-04-25_10:12,7130.12,7130.12,7130.12,7130.12,12476,306,2490,
2006-04-25_10:13,7129.35,7129.35,7129.35,7129.35,15402,399,2864,
2006-04-25_10:14,7128.34,7128.34,7128.34,7128.34,16406,398,2865,
2006-04-25_10:15,7125.88,7125.88,7125.88,7125.88,13940,350,2514,
2006-04-25_10:16,7125.44,7125.44,7125.44,7125.44,16714,452,3413,
2006-04-25_10:17,7124.42,7124.42,7124.42,7124.42,11281,296,2250,
2006-04-25_10:18,7123.63,7123.63,7123.63,7123.63,15170,388,3196,
2006-04-25_10:19,7124.28,7124.28,7124.28,7124.28,12722,359,2739,
2006-04-25_10:20,7122.18,7122.18,7122.18,7122.18,12266,388,2578,
2006-04-25_10:21,7119.85,7119.85,7119.85,7119.85,16254,461,3384,
2006-04-25_10:22,7119.78,7119.78,7119.78,7119.78,13077,325,2573,
2006-04-25_10:23,7118.44,7118.44,7118.44,7118.44,14914,378,3197,
2006-04-25_10:24,7117.70,7117.70,7117.70,7117.70,13267,359,2742,
2006-04-25_10:25,7117.40,7117.40,7117.40,7117.40,13515,379,2504,
2006-04-25_10:26,7114.20,7114.20,7114.20,7114.20,19277,527,3569,
2006-04-25_10:27,7111.32,7111.32,7111.32,7111.32,14519,433,2745,
2006-04-25_10:28,7110.79,7110.79,7110.79,7110.79,18327,498,3790,
2006-04-25_10:29,7107.50,7107.50,7107.50,7107.50,16222,531,3312,
2006-04-25_10:30,7105.50,7105.50,7105.50,7105.50,16744,532,2965,
2006-04-25_10:31,7100.98,7100.98,7100.98,7100.98,22915,653,4326,
2006-04-25_10:32,7098.68,7098.68,7098.68,7098.68,17299,512,3252,
2006-04-25_10:33,7094.85,7094.85,7094.85,7094.85,25271,761,4743,
2006-04-25_10:34,7092.08,7092.08,7092.08,7092.08,20018,581,3923,
2006-04-25_10:35,7088.67,7088.67,7088.67,7088.67,19865,548,3833,
2006-04-25_10:36,7088.43,7088.43,7088.43,7088.43,30633,817,5715,
2006-04-25_10:37,7083.87,7083.87,7083.87,7083.87,23012,586,3823,
2006-04-25_10:38,7082.96,7082.96,7082.96,7082.96,27269,833,5085,
2006-04-25_10:39,7080.10,7080.10,7080.10,7080.10,25257,722,4699,
2006-04-25_10:40,7079.64,7079.64,7079.64,7079.64,18483,531,3542,
2006-04-25_10:41,7077.90,7077.90,7077.90,7077.90,25068,805,5193,
2006-04-25_10:42,7072.38,7072.38,7072.38,7072.38,17455,527,3314,
2006-04-25_10:43,7071.07,7071.07,7071.07,7071.07,17798,585,3997,
2006-04-25_10:44,7065.26,7065.26,7065.26,7065.26,18082,585,3764,
2006-04-25_10:45,7060.37,7060.37,7060.37,7060.37,20194,650,4153,
2006-04-25_10:46,7054.44,7054.44,7054.44,7054.44,29463,1118,6112,
2006-04-25_10:47,7055.15,7055.15,7055.15,7055.15,23171,735,4385,
2006-04-25_10:48,7052.90,7052.90,7052.90,7052.90,26016,897,5513,
2006-04-25_10:49,7055.20,7055.20,7055.20,7055.20,24602,765,4847,
2006-04-25_10:50,7053.91,7053.91,7053.91,7053.91,19145,549,3830,
2006-04-25_10:51,7055.12,7055.12,7055.12,7055.12,20319,615,4583,
2006-04-25_10:52,7058.25,7058.25,7058.25,7058.25,14773,425,3150,
2006-04-25_10:53,7062.82,7062.82,7062.82,7062.82,16188,481,3602,
2006-04-25_10:54,7067.86,7067.86,7067.86,7067.86,15315,462,3415,
2006-04-25_10:55,7074.07,7074.07,7074.07,7074.07,16872,471,3448,
2006-04-25_10:56,7077.37,7077.37,7077.37,7077.37,19651,556,3896,
2006-04-25_10:57,7077.69,7077.69,7077.69,7077.69,13434,366,2684,
2006-04-25_10:58,7078.97,7078.97,7078.97,7078.97,17561,505,3471,
2006-04-25_10:59,7079.21,7079.21,7079.21,7079.21,13884,400,2902,
2006-04-25_11:00,7078.42,7078.42,7078.42,7078.42,10400,293,2243,
2006-04-25_11:01,7077.08,7077.08,7077.08,7077.08,12721,374,3048,
2006-04-25_11:02,7077.76,7077.76,7077.76,7077.76,8713,253,1939,
2006-04-25_11:03,7077.57,7077.57,7077.57,7077.57,11825,303,2382,
2006-04-25_11:04,7075.27,7075.27,7075.27,7075.27,8869,273,1814,
2006-04-25_11:05,7077.39,7077.39,7077.39,7077.39,8184,223,1640,
2006-04-25_11:06,7075.89,7075.89,7075.89,7075.89,8652,257,1977,
2006-04-25_11:07,7076.46,7076.46,7076.46,7076.46,5356,145,1263,
2006-04-25_11:08,7076.40,7076.40,7076.40,7076.40,10479,276,2140,
2006-04-25_11:09,7077.05,7077.05,7077.05,7077.05,9800,243,1605,
2006-04-25_11:10,7076.52,7076.52,7076.52,7076.52,7442,218,1533,
2006-04-25_11:11,7074.86,7074.86,7074.86,7074.86,10300,293,2075,
2006-04-25_11:12,7075.73,7075.73,7075.73,7075.73,7105,184,1387,
2006-04-25_11:13,7075.76,7075.76,7075.76,7075.76,10147,287,2060,
2006-04-25_11:14,7077.06,7077.06,7077.06,7077.06,6714,224,1574,
2006-04-25_11:15,7078.01,7078.01,7078.01,7078.01,6738,204,1397,
2006-04-25_11:16,7077.30,7077.30,7077.30,7077.30,8934,291,1902,
2006-04-25_11:17,7078.00,7078.00,7078.00,7078.00,6414,188,1257,
2006-04-25_11:18,7078.86,7078.86,7078.86,7078.86,8809,276,1910,
2006-04-25_11:19,7079.44,7079.44,7079.44,7079.44,8901,274,1668,
2006-04-25_11:20,7079.24,7079.24,7079.24,7079.24,7987,223,1691,
2006-04-25_11:21,7078.90,7078.90,7078.90,7078.90,10331,280,1983,
2006-04-25_11:22,7075.61,7075.61,7075.61,7075.61,6630,214,1427,
2006-04-25_11:23,7078.86,7078.86,7078.86,7078.86,10056,287,2075,
2006-04-25_11:24,7075.99,7075.99,7075.99,7075.99,8400,256,1676,
2006-04-25_11:25,7077.62,7077.62,7077.62,7077.62,7628,217,1623,
2006-04-25_11:26,7076.76,7076.76,7076.76,7076.76,11004,295,2210,
2006-04-25_11:27,7077.04,7077.04,7077.04,7077.04,6889,202,1480,
2006-04-25_11:28,7075.53,7075.53,7075.53,7075.53,12056,290,2270,
2006-04-25_11:29,7072.25,7072.25,7072.25,7072.25,7719,236,1661,
2006-04-25_11:30,7071.45,7071.45,7071.45,7071.45,10006,289,1934,
2006-04-25_11:31,7068.05,7068.05,7068.05,7068.05,12977,377,2687,
2006-04-25_11:32,7066.67,7066.67,7066.67,7066.67,9388,262,1940,
2006-04-25_11:33,7064.17,7064.17,7064.17,7064.17,13340,390,2729,
2006-04-25_11:34,7063.05,7063.05,7063.05,7063.05,13096,440,2662,
2006-04-25_11:35,7060.98,7060.98,7060.98,7060.98,13672,424,2985,
2006-04-25_11:36,7060.77,7060.77,7060.77,7060.77,15475,455,3131,
2006-04-25_11:37,7058.24,7058.24,7058.24,7058.24,13631,313,2332,
2006-04-25_11:38,7057.61,7057.61,7057.61,7057.61,15032,397,2861,
2006-04-25_11:39,7060.22,7060.22,7060.22,7060.22,10014,295,2195,
2006-04-25_11:40,7061.10,7061.10,7061.10,7061.10,10002,278,2168,
2006-04-25_11:41,7062.40,7062.40,7062.40,7062.40,11953,354,2422,
2006-04-25_11:42,7064.55,7064.55,7064.55,7064.55,9275,229,1792,
2006-04-25_11:43,7065.83,7065.83,7065.83,7065.83,12005,315,2305,
2006-04-25_11:44,7066.57,7066.57,7066.57,7066.57,9040,241,1728,
2006-04-25_11:45,7070.25,7070.25,7070.25,7070.25,10036,271,1964,
2006-04-25_11:46,7070.90,7070.90,7070.90,7070.90,11631,317,2595,
2006-04-25_11:47,7071.60,7071.60,7071.60,7071.60,9686,265,1806,
2006-04-25_11:48,7072.40,7072.40,7072.40,7072.40,12443,296,2240,
2006-04-25_11:49,7071.51,7071.51,7071.51,7071.51,10996,274,2057,
2006-04-25_11:50,7073.41,7073.41,7073.41,7073.41,9278,245,1916,
2006-04-25_11:51,7072.54,7072.54,7072.54,7072.54,10026,283,2152,
2006-04-25_11:52,7072.62,7072.62,7072.62,7072.62,7586,195,1524,
2006-04-25_11:53,7072.92,7072.92,7072.92,7072.92,10318,265,2167,
2006-04-25_11:54,7074.32,7074.32,7074.32,7074.32,10099,242,1873,
2006-04-25_11:55,7074.17,7074.17,7074.17,7074.17,9261,246,1815,
2006-04-25_11:56,7075.13,7075.13,7075.13,7075.13,12563,350,2372,
2006-04-25_11:57,7077.51,7077.51,7077.51,7077.51,9548,212,1735,
2006-04-25_11:58,7080.54,7080.54,7080.54,7080.54,14527,371,2517,
2006-04-25_11:59,7083.26,7083.26,7083.26,7083.26,10080,258,1858,
2006-04-25_12:00,7083.47,7083.47,7083.47,7083.47,11806,310,2230,
2006-04-25_12:01,7084.86,7084.86,7084.86,7084.86,13161,365,2505,
2006-04-25_12:02,7086.12,7086.12,7086.12,7086.12,9826,279,1798,
2006-04-25_12:03,7089.03,7089.03,7089.03,7089.03,15919,435,2724,
2006-04-25_12:04,7090.98,7090.98,7090.98,7090.98,11223,343,2251,
2006-04-25_12:05,7092.06,7092.06,7092.06,7092.06,11638,299,2036,
2006-04-25_12:06,7093.67,7093.67,7093.67,7093.67,12887,346,2403,
2006-04-25_12:07,7095.35,7095.35,7095.35,7095.35,9016,287,1780,
2006-04-25_12:08,7095.62,7095.62,7095.62,7095.62,11629,308,2228,
2006-04-25_12:09,7095.56,7095.56,7095.56,7095.56,8733,233,1729,
2006-04-25_12:10,7096.13,7096.13,7096.13,7096.13,9112,248,1805,
2006-04-25_12:11,7092.10,7092.10,7092.10,7092.10,9674,276,2102,
2006-04-25_12:12,7092.29,7092.29,7092.29,7092.29,6819,174,1482,
2006-04-25_12:13,7090.64,7090.64,7090.64,7090.64,8717,223,1858,
2006-04-25_12:14,7088.35,7088.35,7088.35,7088.35,9420,248,1797,
2006-04-25_12:15,7088.88,7088.88,7088.88,7088.88,8803,208,1696,
2006-04-25_12:16,7085.51,7085.51,7085.51,7085.51,12538,361,2173,
2006-04-25_12:17,7083.60,7083.60,7083.60,7083.60,8723,225,1652,
2006-04-25_12:18,7081.39,7081.39,7081.39,7081.39,11666,261,2047,
2006-04-25_12:19,7082.06,7082.06,7082.06,7082.06,7854,190,1568,
2006-04-25_12:20,7082.04,7082.04,7082.04,7082.04,8927,203,1687,
2006-04-25_12:21,7081.94,7081.94,7081.94,7081.94,9317,240,1890,
2006-04-25_12:22,7080.30,7080.30,7080.30,7080.30,6539,177,1399,
2006-04-25_12:23,7080.86,7080.86,7080.86,7080.86,8642,235,1793,
2006-04-25_12:24,7081.33,7081.33,7081.33,7081.33,7737,187,1446,
2006-04-25_12:25,7081.32,7081.32,7081.32,7081.32,7966,188,1497,
2006-04-25_12:26,7081.55,7081.55,7081.55,7081.55,8355,203,1771,
2006-04-25_12:27,7085.16,7085.16,7085.16,7085.16,6373,154,1207,
2006-04-25_12:28,7084.55,7084.55,7084.55,7084.55,9467,248,1774,
2006-04-25_12:29,7084.33,7084.33,7084.33,7084.33,7618,191,1420,
2006-04-25_12:30,7082.32,7082.32,7082.32,7082.32,8211,187,1648,
2006-04-25_12:31,7083.42,7083.42,7083.42,7083.42,9891,248,1904,
2006-04-25_12:32,7084.62,7084.62,7084.62,7084.62,7891,176,1504,
2006-04-25_12:33,7085.55,7085.55,7085.55,7085.55,10520,273,2026,
2006-04-25_12:34,7086.71,7086.71,7086.71,7086.71,8674,224,1647,
2006-04-25_12:35,7088.44,7088.44,7088.44,7088.44,8558,215,1743,
2006-04-25_12:36,7088.97,7088.97,7088.97,7088.97,11220,273,2004,
2006-04-25_12:37,7088.24,7088.24,7088.24,7088.24,8816,214,1673,
2006-04-25_12:38,7087.88,7087.88,7087.88,7087.88,11216,274,2324,
2006-04-25_12:39,7088.50,7088.50,7088.50,7088.50,7513,207,1600,
2006-04-25_12:40,7087.95,7087.95,7087.95,7087.95,7897,191,1683,
2006-04-25_12:41,7086.58,7086.58,7086.58,7086.58,10061,278,2127,
2006-04-25_12:42,7087.33,7087.33,7087.33,7087.33,8329,215,1602,
2006-04-25_12:43,7086.87,7086.87,7086.87,7086.87,12098,321,2322,
2006-04-25_12:44,7085.05,7085.05,7085.05,7085.05,10356,283,1965,
2006-04-25_12:45,7085.43,7085.43,7085.43,7085.43,11056,290,2332,
2006-04-25_12:46,7084.08,7084.08,7084.08,7084.08,11881,342,2291,
2006-04-25_12:47,7084.52,7084.52,7084.52,7084.52,11199,324,1822,
2006-04-25_12:48,7084.16,7084.16,7084.16,7084.16,12061,372,2425,
2006-04-25_12:49,7081.89,7081.89,7081.89,7081.89,9701,293,1813,
2006-04-25_12:50,7083.05,7083.05,7083.05,7083.05,11354,310,1926,
2006-04-25_12:51,7081.76,7081.76,7081.76,7081.76,12518,360,2538,
2006-04-25_12:52,7078.81,7078.81,7078.81,7078.81,10392,301,1898,
2006-04-25_12:53,7076.08,7076.08,7076.08,7076.08,14507,385,2783,
2006-04-25_12:54,7074.54,7074.54,7074.54,7074.54,12077,383,2489,
2006-04-25_12:55,7071.42,7071.42,7071.42,7071.42,13951,394,2835,
2006-04-25_12:56,7071.69,7071.69,7071.69,7071.69,15377,440,3207,
2006-04-25_12:57,7071.06,7071.06,7071.06,7071.06,10535,299,2219,
2006-04-25_12:58,7068.25,7068.25,7068.25,7068.25,14423,433,3067,
2006-04-25_12:59,7068.67,7068.67,7068.67,7068.67,11964,380,2364,
2006-04-25_13:00,7066.34,7066.34,7066.34,7066.34,14516,449,2919,
2006-04-25_13:01,7063.60,7063.60,7063.60,7063.60,16121,500,3239,
2006-04-25_13:02,7062.74,7062.74,7062.74,7062.74,13829,353,2603,
2006-04-25_13:03,7059.78,7059.78,7059.78,7059.78,18699,593,3793,
2006-04-25_13:04,7056.92,7056.92,7056.92,7056.92,16175,480,3487,
2006-04-25_13:05,7054.53,7054.53,7054.53,7054.53,16608,549,3501,
2006-04-25_13:06,7056.10,7056.10,7056.10,7056.10,17418,579,3962,
2006-04-25_13:07,7058.07,7058.07,7058.07,7058.07,16253,461,3111,
2006-04-25_13:08,7060.33,7060.33,7060.33,7060.33,16638,478,3381,
2006-04-25_13:09,7063.38,7063.38,7063.38,7063.38,14140,379,2692,
2006-04-25_13:10,7062.95,7062.95,7062.95,7062.95,12437,353,2632,
2006-04-25_13:11,7064.23,7064.23,7064.23,7064.23,12433,331,2707,
2006-04-25_13:12,7064.05,7064.05,7064.05,7064.05,10061,289,1979,
2006-04-25_13:13,7063.78,7063.78,7063.78,7063.78,14029,363,2838,
2006-04-25_13:14,7063.70,7063.70,7063.70,7063.70,10514,276,2202,
2006-04-25_13:15,7063.82,7063.82,7063.82,7063.82,13377,387,2724,
2006-04-25_13:16,7062.85,7062.85,7062.85,7062.85,14191,479,3118,
2006-04-25_13:17,7062.32,7062.32,7062.32,7062.32,12404,383,2514,
2006-04-25_13:18,7063.91,7063.91,7063.91,7063.91,15845,487,3283,
2006-04-25_13:19,7063.24,7063.24,7063.24,7063.24,13881,409,2931,
2006-04-25_13:20,7063.63,7063.63,7063.63,7063.63,14066,433,2966,
2006-04-25_13:21,7065.63,7065.63,7065.63,7065.63,19825,590,3781,
2006-04-25_13:22,7066.21,7066.21,7066.21,7066.21,16117,443,3224,
2006-04-25_13:23,7065.81,7065.81,7065.81,7065.81,20131,586,4150,
2006-04-25_13:24,7063.94,7063.94,7063.94,7063.94,22393,643,4366,
2006-04-25_13:25,7066.12,7066.12,7066.12,7066.12,20870,661,4223,
2006-04-25_13:26,7066.12,7066.12,7066.12,7066.12,0,0,0,
2006-04-25_13:27,7066.12,7066.12,7066.12,7066.12,0,0,0,
2006-04-25_13:28,7066.12,7066.12,7066.12,7066.12,0,0,0,
2006-04-25_13:29,7066.12,7066.12,7066.12,7066.12,0,0,0,
2006-04-25_13:30,7059.94,7059.94,7059.94,7059.94,158118,5002,30279,
2006-04-26_09:01,7080.62,7080.62,7080.62,7080.62,156287,3895,27887,
2006-04-26_09:02,7082.34,7082.34,7082.34,7082.34,34568,956,6148,
2006-04-26_09:03,7083.13,7083.13,7083.13,7083.13,40722,1079,7487,
2006-04-26_09:04,7081.29,7081.29,7081.29,7081.29,42411,1180,7115,
2006-04-26_09:05,7078.14,7078.14,7078.14,7078.14,30666,994,5503,
2006-04-26_09:06,7073.58,7073.58,7073.58,7073.58,39457,1120,7754,
2006-04-26_09:07,7069.54,7069.54,7069.54,7069.54,31966,912,5863,
2006-04-26_09:08,7065.21,7065.21,7065.21,7065.21,29820,905,5979,
2006-04-26_09:09,7067.82,7067.82,7067.82,7067.82,28743,902,5617,
2006-04-26_09:10,7066.91,7066.91,7066.91,7066.91,20938,704,4140,
2006-04-26_09:11,7062.52,7062.52,7062.52,7062.52,29423,823,6104,
2006-04-26_09:12,7058.88,7058.88,7058.88,7058.88,21875,625,4229,
2006-04-26_09:13,7057.02,7057.02,7057.02,7057.02,26164,714,5160,
2006-04-26_09:14,7053.88,7053.88,7053.88,7053.88,25051,714,4826,
2006-04-26_09:15,7051.50,7051.50,7051.50,7051.50,22161,645,4068,
2006-04-26_09:16,7049.53,7049.53,7049.53,7049.53,30809,871,5680,
2006-04-26_09:17,7047.96,7047.96,7047.96,7047.96,19751,705,3866,
2006-04-26_09:18,7050.08,7050.08,7050.08,7050.08,24545,792,4664,
2006-04-26_09:19,7060.31,7060.31,7060.31,7060.31,25858,816,5043,
2006-04-26_09:20,7064.49,7064.49,7064.49,7064.49,24963,704,4374,
2006-04-26_09:21,7070.83,7070.83,7070.83,7070.83,30306,939,6298,
2006-04-26_09:22,7079.00,7079.00,7079.00,7079.00,21592,607,4269,
2006-04-26_09:23,7081.13,7081.13,7081.13,7081.13,28975,864,5619,
2006-04-26_09:24,7083.83,7083.83,7083.83,7083.83,26713,797,5264,
2006-04-26_09:25,7085.35,7085.35,7085.35,7085.35,20917,615,4362,
2006-04-26_09:26,7087.58,7087.58,7087.58,7087.58,28813,814,5744,
2006-04-26_09:27,7086.88,7086.88,7086.88,7086.88,25233,622,4106,
2006-04-26_09:28,7085.63,7085.63,7085.63,7085.63,22802,610,4530,
2006-04-26_09:29,7087.92,7087.92,7087.92,7087.92,23703,622,4430,
2006-04-26_09:30,7086.14,7086.14,7086.14,7086.14,20037,588,3575,
2006-04-26_09:31,7084.94,7084.94,7084.94,7084.94,25590,608,4744,
2006-04-26_09:32,7082.93,7082.93,7082.93,7082.93,20706,513,3180,
2006-04-26_09:33,7080.55,7080.55,7080.55,7080.55,20050,498,3675,
2006-04-26_09:34,7078.88,7078.88,7078.88,7078.88,16704,410,3199,
2006-04-26_09:35,7077.20,7077.20,7077.20,7077.20,14623,367,2782,
2006-04-26_09:36,7075.15,7075.15,7075.15,7075.15,18817,474,3809,
2006-04-26_09:37,7073.06,7073.06,7073.06,7073.06,13640,370,2718,
2006-04-26_09:38,7071.32,7071.32,7071.32,7071.32,16316,417,3083,
2006-04-26_09:39,7069.42,7069.42,7069.42,7069.42,14352,407,2712,
2006-04-26_09:40,7070.40,7070.40,7070.40,7070.40,15854,444,2763,
2006-04-26_09:41,7072.89,7072.89,7072.89,7072.89,20149,526,4002,
2006-04-26_09:42,7074.93,7074.93,7074.93,7074.93,16187,369,2867,
2006-04-26_09:43,7078.60,7078.60,7078.60,7078.60,16629,422,3213,
2006-04-26_09:44,7079.05,7079.05,7079.05,7079.05,16313,429,3346,
2006-04-26_09:45,7080.19,7080.19,7080.19,7080.19,13492,338,2641,
2006-04-26_09:46,7082.17,7082.17,7082.17,7082.17,18088,473,3410,
2006-04-26_09:47,7082.97,7082.97,7082.97,7082.97,14867,379,2750,
2006-04-26_09:48,7082.86,7082.86,7082.86,7082.86,15575,420,3133,
2006-04-26_09:49,7085.19,7085.19,7085.19,7085.19,14400,388,2787,
2006-04-26_09:50,7086.87,7086.87,7086.87,7086.87,12458,324,2471,
2006-04-26_09:51,7089.41,7089.41,7089.41,7089.41,18331,462,3579,
2006-04-26_09:52,7089.41,7089.41,7089.41,7089.41,13427,412,2678,
2006-04-26_09:53,7090.48,7090.48,7090.48,7090.48,16665,456,3275,
2006-04-26_09:54,7091.75,7091.75,7091.75,7091.75,14069,430,2700,
2006-04-26_09:55,7093.40,7093.40,7093.40,7093.40,11077,329,2249,
2006-04-26_09:56,7093.39,7093.39,7093.39,7093.39,16401,449,3085,
2006-04-26_09:57,7090.75,7090.75,7090.75,7090.75,10887,280,2148,
2006-04-26_09:58,7089.87,7089.87,7089.87,7089.87,12764,395,2601,
2006-04-26_09:59,7086.63,7086.63,7086.63,7086.63,12771,371,2675,
2006-04-26_10:00,7087.75,7087.75,7087.75,7087.75,11480,319,2316,
2006-04-26_10:01,7087.28,7087.28,7087.28,7087.28,13080,393,2826,
2006-04-26_10:02,7084.94,7084.94,7084.94,7084.94,10965,355,2306,
2006-04-26_10:03,7083.45,7083.45,7083.45,7083.45,14948,509,3131,
2006-04-26_10:04,7085.14,7085.14,7085.14,7085.14,15054,468,3278,
2006-04-26_10:05,7083.71,7083.71,7083.71,7083.71,12154,355,2611,
2006-04-26_10:06,7081.19,7081.19,7081.19,7081.19,16622,477,3273,
2006-04-26_10:07,7079.73,7079.73,7079.73,7079.73,10064,321,2221,
2006-04-26_10:08,7079.35,7079.35,7079.35,7079.35,12513,377,2741,
2006-04-26_10:09,7078.34,7078.34,7078.34,7078.34,11447,375,2399,
2006-04-26_10:10,7078.66,7078.66,7078.66,7078.66,11093,310,2107,
2006-04-26_10:11,7078.23,7078.23,7078.23,7078.23,13729,375,2615,
2006-04-26_10:12,7078.02,7078.02,7078.02,7078.02,10546,294,2092,
2006-04-26_10:13,7077.71,7077.71,7077.71,7077.71,10875,332,2433,
2006-04-26_10:14,7078.04,7078.04,7078.04,7078.04,11629,285,1949,
2006-04-26_10:15,7076.55,7076.55,7076.55,7076.55,9938,365,2155,
2006-04-26_10:16,7080.72,7080.72,7080.72,7080.72,14545,465,2912,
2006-04-26_10:17,7082.02,7082.02,7082.02,7082.02,11355,316,2088,
2006-04-26_10:18,7081.18,7081.18,7081.18,7081.18,14089,434,2752,
2006-04-26_10:19,7081.52,7081.52,7081.52,7081.52,9539,270,1820,
2006-04-26_10:20,7082.78,7082.78,7082.78,7082.78,9022,265,1784,
2006-04-26_10:21,7085.85,7085.85,7085.85,7085.85,12030,289,2227,
2006-04-26_10:22,7086.14,7086.14,7086.14,7086.14,9296,251,1735,
2006-04-26_10:23,7089.77,7089.77,7089.77,7089.77,14498,466,2603,
2006-04-26_10:24,7090.32,7090.32,7090.32,7090.32,11210,381,2171,
2006-04-26_10:25,7092.12,7092.12,7092.12,7092.12,9185,283,1799,
2006-04-26_10:26,7093.96,7093.96,7093.96,7093.96,14029,357,2688,
2006-04-26_10:27,7092.69,7092.69,7092.69,7092.69,9602,296,1854,
2006-04-26_10:28,7092.35,7092.35,7092.35,7092.35,10950,335,2390,
2006-04-26_10:29,7092.93,7092.93,7092.93,7092.93,10298,272,2085,
2006-04-26_10:30,7091.83,7091.83,7091.83,7091.83,9592,275,2046,
2006-04-26_10:31,7089.94,7089.94,7089.94,7089.94,15143,384,2691,
2006-04-26_10:32,7088.64,7088.64,7088.64,7088.64,11247,334,2012,
2006-04-26_10:33,7085.96,7085.96,7085.96,7085.96,14233,438,2645,
2006-04-26_10:34,7088.41,7088.41,7088.41,7088.41,13438,434,2562,
2006-04-26_10:35,7086.26,7086.26,7086.26,7086.26,11959,359,2058,
2006-04-26_10:36,7085.12,7085.12,7085.12,7085.12,14439,394,2819,
2006-04-26_10:37,7084.66,7084.66,7084.66,7084.66,10896,354,2052,
2006-04-26_10:38,7083.12,7083.12,7083.12,7083.12,12325,385,2212,
2006-04-26_10:39,7083.58,7083.58,7083.58,7083.58,10830,426,2270,
2006-04-26_10:40,7082.50,7082.50,7082.50,7082.50,8305,310,1811,
2006-04-26_10:41,7082.64,7082.64,7082.64,7082.64,12498,417,2496,
2006-04-26_10:42,7083.73,7083.73,7083.73,7083.73,8405,269,1709,
2006-04-26_10:43,7083.38,7083.38,7083.38,7083.38,11671,362,2216,
2006-04-26_10:44,7085.21,7085.21,7085.21,7085.21,11367,350,1999,
2006-04-26_10:45,7086.11,7086.11,7086.11,7086.11,11145,362,2091,
2006-04-26_10:46,7084.71,7084.71,7084.71,7084.71,11870,313,2277,
2006-04-26_10:47,7086.15,7086.15,7086.15,7086.15,9374,272,1695,
2006-04-26_10:48,7086.67,7086.67,7086.67,7086.67,10895,399,2348,
2006-04-26_10:49,7084.79,7084.79,7084.79,7084.79,9495,353,1932,
2006-04-26_10:50,7086.47,7086.47,7086.47,7086.47,8925,335,1959,
2006-04-26_10:51,7086.13,7086.13,7086.13,7086.13,11159,422,2426,
2006-04-26_10:52,7089.25,7089.25,7089.25,7089.25,8098,279,1682,
2006-04-26_10:53,7088.99,7088.99,7088.99,7088.99,11597,331,2196,
2006-04-26_10:54,7088.11,7088.11,7088.11,7088.11,9928,250,1807,
2006-04-26_10:55,7088.91,7088.91,7088.91,7088.91,8170,244,1654,
2006-04-26_10:56,7085.57,7085.57,7085.57,7085.57,12534,313,2400,
2006-04-26_10:57,7088.16,7088.16,7088.16,7088.16,9393,225,1833,
2006-04-26_10:58,7086.74,7086.74,7086.74,7086.74,14106,332,2547,
2006-04-26_10:59,7088.73,7088.73,7088.73,7088.73,11205,283,2232,
2006-04-26_11:00,7088.35,7088.35,7088.35,7088.35,11767,296,2221,
2006-04-26_11:01,7091.29,7091.29,7091.29,7091.29,13516,353,2805,
2006-04-26_11:02,7091.33,7091.33,7091.33,7091.33,11530,330,2112,
2006-04-26_11:03,7093.45,7093.45,7093.45,7093.45,14116,350,2716,
2006-04-26_11:04,7092.76,7092.76,7092.76,7092.76,13565,379,2619,
2006-04-26_11:05,7096.73,7096.73,7096.73,7096.73,11740,326,2212,
2006-04-26_11:06,7097.83,7097.83,7097.83,7097.83,14770,413,2920,
2006-04-26_11:07,7099.27,7099.27,7099.27,7099.27,12825,323,2213,
2006-04-26_11:08,7099.74,7099.74,7099.74,7099.74,18305,462,3134,
2006-04-26_11:09,7100.79,7100.79,7100.79,7100.79,14846,334,2598,
2006-04-26_11:10,7101.34,7101.34,7101.34,7101.34,13177,355,2425,
2006-04-26_11:11,7101.82,7101.82,7101.82,7101.82,14775,394,2639,
2006-04-26_11:12,7101.80,7101.80,7101.80,7101.80,12150,303,2062,
2006-04-26_11:13,7102.18,7102.18,7102.18,7102.18,15764,408,2878,
2006-04-26_11:14,7102.64,7102.64,7102.64,7102.64,15605,336,2445,
2006-04-26_11:15,7100.40,7100.40,7100.40,7100.40,12444,348,2296,
2006-04-26_11:16,7102.02,7102.02,7102.02,7102.02,16352,496,2865,
2006-04-26_11:17,7099.74,7099.74,7099.74,7099.74,12890,343,2299,
2006-04-26_11:18,7100.02,7100.02,7100.02,7100.02,14417,407,2653,
2006-04-26_11:19,7101.32,7101.32,7101.32,7101.32,12909,319,2348,
2006-04-26_11:20,7099.30,7099.30,7099.30,7099.30,12148,298,2078,
2006-04-26_11:21,7098.92,7098.92,7098.92,7098.92,14420,354,2666,
2006-04-26_11:22,7097.04,7097.04,7097.04,7097.04,9442,251,1889,
2006-04-26_11:23,7095.88,7095.88,7095.88,7095.88,13488,370,2578,
2006-04-26_11:24,7094.30,7094.30,7094.30,7094.30,8596,207,1815,
2006-04-26_11:25,7093.26,7093.26,7093.26,7093.26,10384,254,1997,
2006-04-26_11:26,7092.18,7092.18,7092.18,7092.18,12732,372,2499,
2006-04-26_11:27,7092.71,7092.71,7092.71,7092.71,9384,222,1715,
2006-04-26_11:28,7092.92,7092.92,7092.92,7092.92,13763,375,2494,
2006-04-26_11:29,7092.01,7092.01,7092.01,7092.01,9770,279,1901,
2006-04-26_11:30,7091.20,7091.20,7091.20,7091.20,9243,237,1803,
2006-04-26_11:31,7091.29,7091.29,7091.29,7091.29,9676,287,2138,
2006-04-26_11:32,7089.66,7089.66,7089.66,7089.66,7563,231,1625,
2006-04-26_11:33,7087.69,7087.69,7087.69,7087.69,11453,357,2511,
2006-04-26_11:34,7089.93,7089.93,7089.93,7089.93,9778,271,1978,
2006-04-26_11:35,7089.49,7089.49,7089.49,7089.49,7894,240,1769,
2006-04-26_11:36,7087.60,7087.60,7087.60,7087.60,12262,351,2329,
2006-04-26_11:37,7085.64,7085.64,7085.64,7085.64,8547,259,1717,
2006-04-26_11:38,7086.19,7086.19,7086.19,7086.19,11574,325,2232,
2006-04-26_11:39,7087.14,7087.14,7087.14,7087.14,9426,260,1845,
2006-04-26_11:40,7087.68,7087.68,7087.68,7087.68,9328,241,1913,
2006-04-26_11:41,7085.16,7085.16,7085.16,7085.16,12454,365,2599,
2006-04-26_11:42,7084.11,7084.11,7084.11,7084.11,11623,284,1801,
2006-04-26_11:43,7082.85,7082.85,7082.85,7082.85,9115,241,1987,
2006-04-26_11:44,7083.42,7083.42,7083.42,7083.42,8161,202,1596,
2006-04-26_11:45,7082.00,7082.00,7082.00,7082.00,8818,229,1759,
2006-04-26_11:46,7085.73,7085.73,7085.73,7085.73,10051,227,1996,
2006-04-26_11:47,7083.76,7083.76,7083.76,7083.76,8730,213,1705,
2006-04-26_11:48,7084.56,7084.56,7084.56,7084.56,10159,263,2093,
2006-04-26_11:49,7085.11,7085.11,7085.11,7085.11,8857,235,1749,
2006-04-26_11:50,7086.05,7086.05,7086.05,7086.05,9328,252,1740,
2006-04-26_11:51,7087.80,7087.80,7087.80,7087.80,12425,316,2260,
2006-04-26_11:52,7087.87,7087.87,7087.87,7087.87,8577,201,1638,
2006-04-26_11:53,7089.64,7089.64,7089.64,7089.64,11605,302,2190,
2006-04-26_11:54,7088.93,7088.93,7088.93,7088.93,8392,235,1840,
2006-04-26_11:55,7087.93,7087.93,7087.93,7087.93,9563,216,1768,
2006-04-26_11:56,7090.19,7090.19,7090.19,7090.19,10402,287,2010,
2006-04-26_11:57,7089.49,7089.49,7089.49,7089.49,7930,224,1574,
2006-04-26_11:58,7089.91,7089.91,7089.91,7089.91,9685,272,1923,
2006-04-26_11:59,7089.46,7089.46,7089.46,7089.46,6926,166,1405,
2006-04-26_12:00,7090.40,7090.40,7090.40,7090.40,6992,172,1372,
2006-04-26_12:01,7091.40,7091.40,7091.40,7091.40,8052,220,1737,
2006-04-26_12:02,7089.20,7089.20,7089.20,7089.20,6613,162,1244,
2006-04-26_12:03,7089.43,7089.43,7089.43,7089.43,8179,179,1549,
2006-04-26_12:04,7089.49,7089.49,7089.49,7089.49,6814,208,1265,
2006-04-26_12:05,7089.64,7089.64,7089.64,7089.64,8063,208,1453,
2006-04-26_12:06,7089.70,7089.70,7089.70,7089.70,12893,319,2079,
2006-04-26_12:07,7089.62,7089.62,7089.62,7089.62,8176,199,1569,
2006-04-26_12:08,7090.39,7090.39,7090.39,7090.39,9554,297,2029,
2006-04-26_12:09,7090.66,7090.66,7090.66,7090.66,9015,238,1815,
2006-04-26_12:10,7092.33,7092.33,7092.33,7092.33,9641,231,1756,
2006-04-26_12:11,7092.49,7092.49,7092.49,7092.49,12961,315,2059,
2006-04-26_12:12,7092.31,7092.31,7092.31,7092.31,10864,236,1623,
2006-04-26_12:13,7093.14,7093.14,7093.14,7093.14,11773,266,1925,
2006-04-26_12:14,7094.77,7094.77,7094.77,7094.77,11841,266,1714,
2006-04-26_12:15,7094.17,7094.17,7094.17,7094.17,11864,262,1829,
2006-04-26_12:16,7095.02,7095.02,7095.02,7095.02,16353,322,2401,
2006-04-26_12:17,7096.91,7096.91,7096.91,7096.91,12355,359,2289,
2006-04-26_12:18,7098.52,7098.52,7098.52,7098.52,14447,441,2672,
2006-04-26_12:19,7101.02,7101.02,7101.02,7101.02,10378,296,1946,
2006-04-26_12:20,7101.00,7101.00,7101.00,7101.00,11687,308,2042,
2006-04-26_12:21,7105.37,7105.37,7105.37,7105.37,15557,428,2725,
2006-04-26_12:22,7108.09,7108.09,7108.09,7108.09,14973,492,2378,
2006-04-26_12:23,7112.29,7112.29,7112.29,7112.29,20797,518,3405,
2006-04-26_12:24,7115.06,7115.06,7115.06,7115.06,19207,564,3582,
2006-04-26_12:25,7116.27,7116.27,7116.27,7116.27,18458,513,3320,
2006-04-26_12:26,7117.36,7117.36,7117.36,7117.36,17293,528,3493,
2006-04-26_12:27,7118.22,7118.22,7118.22,7118.22,12166,338,2368,
2006-04-26_12:28,7118.51,7118.51,7118.51,7118.51,14879,376,2976,
2006-04-26_12:29,7118.68,7118.68,7118.68,7118.68,13372,344,2481,
2006-04-26_12:30,7117.40,7117.40,7117.40,7117.40,10755,287,2166,
2006-04-26_12:31,7118.09,7118.09,7118.09,7118.09,14529,417,3009,
2006-04-26_12:32,7117.15,7117.15,7117.15,7117.15,10269,273,1855,
2006-04-26_12:33,7117.76,7117.76,7117.76,7117.76,12480,357,2493,
2006-04-26_12:34,7117.36,7117.36,7117.36,7117.36,21210,425,2272,
2006-04-26_12:35,7116.26,7116.26,7116.26,7116.26,10580,284,2071,
2006-04-26_12:36,7117.61,7117.61,7117.61,7117.61,13392,355,2500,
2006-04-26_12:37,7117.43,7117.43,7117.43,7117.43,9900,272,1950,
2006-04-26_12:38,7118.32,7118.32,7118.32,7118.32,12358,363,2579,
2006-04-26_12:39,7116.13,7116.13,7116.13,7116.13,9152,285,1931,
2006-04-26_12:40,7115.35,7115.35,7115.35,7115.35,10397,301,2096,
2006-04-26_12:41,7116.36,7116.36,7116.36,7116.36,15978,457,2908,
2006-04-26_12:42,7121.03,7121.03,7121.03,7121.03,13017,343,2244,
2006-04-26_12:43,7123.81,7123.81,7123.81,7123.81,14584,438,2814,
2006-04-26_12:44,7126.40,7126.40,7126.40,7126.40,13977,379,2536,
2006-04-26_12:45,7129.63,7129.63,7129.63,7129.63,19007,553,3009,
2006-04-26_12:46,7135.31,7135.31,7135.31,7135.31,21102,707,3659,
2006-04-26_12:47,7136.53,7136.53,7136.53,7136.53,18216,689,3518,
2006-04-26_12:48,7138.36,7138.36,7138.36,7138.36,21575,732,4167,
2006-04-26_12:49,7139.09,7139.09,7139.09,7139.09,16610,535,3372,
2006-04-26_12:50,7137.69,7137.69,7137.69,7137.69,16092,431,2779,
2006-04-26_12:51,7137.64,7137.64,7137.64,7137.64,16159,466,3046,
2006-04-26_12:52,7135.68,7135.68,7135.68,7135.68,13580,394,2443,
2006-04-26_12:53,7130.97,7130.97,7130.97,7130.97,15678,506,3301,
2006-04-26_12:54,7129.32,7129.32,7129.32,7129.32,11520,306,2340,
2006-04-26_12:55,7133.07,7133.07,7133.07,7133.07,12966,324,2451,
2006-04-26_12:56,7132.71,7132.71,7132.71,7132.71,14660,405,2971,
2006-04-26_12:57,7132.38,7132.38,7132.38,7132.38,11177,309,2205,
2006-04-26_12:58,7131.65,7131.65,7131.65,7131.65,14818,387,2750,
2006-04-26_12:59,7133.76,7133.76,7133.76,7133.76,14133,332,2431,
2006-04-26_13:00,7133.00,7133.00,7133.00,7133.00,11836,293,2330,
2006-04-26_13:01,7134.34,7134.34,7134.34,7134.34,16017,430,3066,
2006-04-26_13:02,7143.02,7143.02,7143.02,7143.02,21204,681,3547,
2006-04-26_13:03,7146.40,7146.40,7146.40,7146.40,21726,667,3883,
2006-04-26_13:04,7150.30,7150.30,7150.30,7150.30,22139,765,3892,
2006-04-26_13:05,7151.11,7151.11,7151.11,7151.11,18602,668,3551,
2006-04-26_13:06,7150.98,7150.98,7150.98,7150.98,22677,642,4184,
2006-04-26_13:07,7155.66,7155.66,7155.66,7155.66,21775,638,3612,
2006-04-26_13:08,7158.40,7158.40,7158.40,7158.40,26530,733,4817,
2006-04-26_13:09,7157.65,7157.65,7157.65,7157.65,20155,531,3761,
2006-04-26_13:10,7153.24,7153.24,7153.24,7153.24,17668,482,3330,
2006-04-26_13:11,7148.13,7148.13,7148.13,7148.13,20232,535,4134,
2006-04-26_13:12,7148.81,7148.81,7148.81,7148.81,16497,469,3370,
2006-04-26_13:13,7147.60,7147.60,7147.60,7147.60,21064,611,3906,
2006-04-26_13:14,7148.77,7148.77,7148.77,7148.77,22330,587,3866,
2006-04-26_13:15,7147.50,7147.50,7147.50,7147.50,16527,540,3407,
2006-04-26_13:16,7149.57,7149.57,7149.57,7149.57,18712,572,4053,
2006-04-26_13:17,7157.25,7157.25,7157.25,7157.25,19200,787,3750,
2006-04-26_13:18,7158.47,7158.47,7158.47,7158.47,25909,999,4711,
2006-04-26_13:19,7160.16,7160.16,7160.16,7160.16,21704,722,4063,
2006-04-26_13:20,7161.58,7161.58,7161.58,7161.58,21563,699,3970,
2006-04-26_13:21,7162.45,7162.45,7162.45,7162.45,29638,939,5411,
2006-04-26_13:22,7164.66,7164.66,7164.66,7164.66,22894,682,4303,
2006-04-26_13:23,7166.72,7166.72,7166.72,7166.72,32546,988,6164,
2006-04-26_13:24,7166.13,7166.13,7166.13,7166.13,29889,898,5897,
2006-04-26_13:25,7173.56,7173.56,7173.56,7173.56,33329,1017,6281,
2006-04-26_13:26,7173.56,7173.56,7173.56,7173.56,0,0,0,
2006-04-26_13:27,7173.56,7173.56,7173.56,7173.56,0,0,0,
2006-04-26_13:28,7173.56,7173.56,7173.56,7173.56,0,0,0,
2006-04-26_13:29,7173.56,7173.56,7173.56,7173.56,0,0,0,
2006-04-26_13:30,7168.98,7168.98,7168.98,7168.98,213755,6477,34869,
2006-04-27_09:01,7203.75,7203.75,7203.75,7203.75,205722,5863,36045,
2006-04-27_09:02,7211.32,7211.32,7211.32,7211.32,65423,2012,9957,
2006-04-27_09:03,7219.09,7219.09,7219.09,7219.09,67936,2015,10559,
2006-04-27_09:04,7219.58,7219.58,7219.58,7219.58,63489,1844,10460,
2006-04-27_09:05,7216.81,7216.81,7216.81,7216.81,48569,1261,7915,
2006-04-27_09:06,7212.65,7212.65,7212.65,7212.65,53879,1432,9300,
2006-04-27_09:07,7206.37,7206.37,7206.37,7206.37,43150,1096,7345,
2006-04-27_09:08,7205.73,7205.73,7205.73,7205.73,39907,1043,6963,
2006-04-27_09:09,7206.82,7206.82,7206.82,7206.82,38787,1168,7234,
2006-04-27_09:10,7208.09,7208.09,7208.09,7208.09,32668,944,5907,
2006-04-27_09:11,7210.51,7210.51,7210.51,7210.51,50050,1319,8294,
2006-04-27_09:12,7213.03,7213.03,7213.03,7213.03,40554,1162,7064,
2006-04-27_09:13,7216.35,7216.35,7216.35,7216.35,44887,1210,7562,
2006-04-27_09:14,7220.61,7220.61,7220.61,7220.61,54326,1517,8204,
2006-04-27_09:15,7222.31,7222.31,7222.31,7222.31,52121,1362,8181,
2006-04-27_09:16,7229.35,7229.35,7229.35,7229.35,76769,1841,10949,
2006-04-27_09:17,7228.47,7228.47,7228.47,7228.47,56250,1408,8383,
2006-04-27_09:18,7224.19,7224.19,7224.19,7224.19,58448,1454,8949,
2006-04-27_09:19,7220.82,7220.82,7220.82,7220.82,60684,1598,8653,
2006-04-27_09:20,7211.17,7211.17,7211.17,7211.17,50950,1371,7713,
2006-04-27_09:21,7208.28,7208.28,7208.28,7208.28,55225,1366,8696,
2006-04-27_09:22,7201.88,7201.88,7201.88,7201.88,42043,1106,7215,
2006-04-27_09:23,7196.28,7196.28,7196.28,7196.28,40125,1031,7059,
2006-04-27_09:24,7197.09,7197.09,7197.09,7197.09,40288,1108,7440,
2006-04-27_09:25,7194.23,7194.23,7194.23,7194.23,32257,848,5818,
2006-04-27_09:26,7197.18,7197.18,7197.18,7197.18,46858,1192,7644,
2006-04-27_09:27,7197.22,7197.22,7197.22,7197.22,31926,820,5363,
2006-04-27_09:28,7198.62,7198.62,7198.62,7198.62,30862,793,5605,
2006-04-27_09:29,7197.30,7197.30,7197.30,7197.30,35074,975,5950,
2006-04-27_09:30,7198.16,7198.16,7198.16,7198.16,27139,709,4533,
2006-04-27_09:31,7195.88,7195.88,7195.88,7195.88,37003,1002,6101,
2006-04-27_09:32,7194.91,7194.91,7194.91,7194.91,28325,783,4534,
2006-04-27_09:33,7196.28,7196.28,7196.28,7196.28,27558,726,4891,
2006-04-27_09:34,7198.50,7198.50,7198.50,7198.50,32132,851,5379,
2006-04-27_09:35,7198.01,7198.01,7198.01,7198.01,27214,638,4340,
2006-04-27_09:36,7199.45,7199.45,7199.45,7199.45,40986,915,6106,
2006-04-27_09:37,7200.38,7200.38,7200.38,7200.38,25192,578,4110,
2006-04-27_09:38,7203.39,7203.39,7203.39,7203.39,37221,781,5023,
2006-04-27_09:39,7207.71,7207.71,7207.71,7207.71,37178,946,5799,
2006-04-27_09:40,7208.46,7208.46,7208.46,7208.46,29520,688,4364,
2006-04-27_09:41,7208.18,7208.18,7208.18,7208.18,34174,792,5650,
2006-04-27_09:42,7208.05,7208.05,7208.05,7208.05,25588,608,4246,
2006-04-27_09:43,7208.31,7208.31,7208.31,7208.31,32150,847,5019,
2006-04-27_09:44,7207.83,7207.83,7207.83,7207.83,27939,773,4893,
2006-04-27_09:45,7205.05,7205.05,7205.05,7205.05,19549,614,3680,
2006-04-27_09:46,7201.75,7201.75,7201.75,7201.75,30877,912,5653,
2006-04-27_09:47,7198.73,7198.73,7198.73,7198.73,23294,673,4259,
2006-04-27_09:48,7197.29,7197.29,7197.29,7197.29,28604,783,4836,
2006-04-27_09:49,7193.67,7193.67,7193.67,7193.67,28483,823,5065,
2006-04-27_09:50,7192.94,7192.94,7192.94,7192.94,23482,616,4087,
2006-04-27_09:51,7189.92,7189.92,7189.92,7189.92,28618,784,5319,
2006-04-27_09:52,7185.16,7185.16,7185.16,7185.16,24208,682,4179,
2006-04-27_09:53,7184.38,7184.38,7184.38,7184.38,26971,748,4842,
2006-04-27_09:54,7184.22,7184.22,7184.22,7184.22,23552,654,4434,
2006-04-27_09:55,7180.17,7180.17,7180.17,7180.17,24218,680,3955,
2006-04-27_09:56,7179.39,7179.39,7179.39,7179.39,25777,754,4989,
2006-04-27_09:57,7178.38,7178.38,7178.38,7178.38,20655,517,3645,
2006-04-27_09:58,7174.26,7174.26,7174.26,7174.26,22925,687,4255,
2006-04-27_09:59,7171.70,7171.70,7171.70,7171.70,22441,663,3815,
2006-04-27_10:00,7171.13,7171.13,7171.13,7171.13,19548,484,3445,
2006-04-27_10:01,7171.30,7171.30,7171.30,7171.30,23756,655,4416,
2006-04-27_10:02,7170.21,7170.21,7170.21,7170.21,17978,484,3255,
2006-04-27_10:03,7172.34,7172.34,7172.34,7172.34,18412,447,3465,
2006-04-27_10:04,7173.70,7173.70,7173.70,7173.70,17591,485,3506,
2006-04-27_10:05,7176.75,7176.75,7176.75,7176.75,16718,437,3181,
2006-04-27_10:06,7181.74,7181.74,7181.74,7181.74,24623,690,4606,
2006-04-27_10:07,7183.68,7183.68,7183.68,7183.68,24446,608,4127,
2006-04-27_10:08,7185.36,7185.36,7185.36,7185.36,21426,540,4019,
2006-04-27_10:09,7187.29,7187.29,7187.29,7187.29,19485,541,3639,
2006-04-27_10:10,7187.32,7187.32,7187.32,7187.32,14772,392,2832,
2006-04-27_10:11,7191.15,7191.15,7191.15,7191.15,18147,523,3500,
2006-04-27_10:12,7190.68,7190.68,7190.68,7190.68,14947,363,2531,
2006-04-27_10:13,7189.00,7189.00,7189.00,7189.00,16112,438,3030,
2006-04-27_10:14,7191.35,7191.35,7191.35,7191.35,15072,446,2828,
2006-04-27_10:15,7189.02,7189.02,7189.02,7189.02,11889,378,2346,
2006-04-27_10:16,7188.66,7188.66,7188.66,7188.66,18767,522,3343,
2006-04-27_10:17,7187.84,7187.84,7187.84,7187.84,16169,490,2892,
2006-04-27_10:18,7191.10,7191.10,7191.10,7191.10,18442,544,3650,
2006-04-27_10:19,7191.08,7191.08,7191.08,7191.08,16141,421,3003,
2006-04-27_10:20,7189.99,7189.99,7189.99,7189.99,15661,371,2735,
2006-04-27_10:21,7193.57,7193.57,7193.57,7193.57,18086,488,3512,
2006-04-27_10:22,7191.69,7191.69,7191.69,7191.69,11805,344,2365,
2006-04-27_10:23,7194.04,7194.04,7194.04,7194.04,15840,407,2729,
2006-04-27_10:24,7195.75,7195.75,7195.75,7195.75,13176,388,2523,
2006-04-27_10:25,7196.14,7196.14,7196.14,7196.14,9920,269,2087,
2006-04-27_10:26,7194.73,7194.73,7194.73,7194.73,19541,538,3372,
2006-04-27_10:27,7195.22,7195.22,7195.22,7195.22,12680,303,2442,
2006-04-27_10:28,7195.82,7195.82,7195.82,7195.82,18045,455,3058,
2006-04-27_10:29,7195.41,7195.41,7195.41,7195.41,17881,483,3017,
2006-04-27_10:30,7195.23,7195.23,7195.23,7195.23,18449,480,2995,
2006-04-27_10:31,7194.78,7194.78,7194.78,7194.78,20636,586,3734,
2006-04-27_10:32,7194.65,7194.65,7194.65,7194.65,15656,422,2532,
2006-04-27_10:33,7195.47,7195.47,7195.47,7195.47,20979,580,3512,
2006-04-27_10:34,7197.12,7197.12,7197.12,7197.12,17795,499,3242,
2006-04-27_10:35,7197.66,7197.66,7197.66,7197.66,14244,412,2795,
2006-04-27_10:36,7196.64,7196.64,7196.64,7196.64,22977,714,3982,
2006-04-27_10:37,7196.63,7196.63,7196.63,7196.63,14926,391,2385,
2006-04-27_10:38,7198.71,7198.71,7198.71,7198.71,18665,612,3588,
2006-04-27_10:39,7199.63,7199.63,7199.63,7199.63,17820,564,3024,
2006-04-27_10:40,7201.27,7201.27,7201.27,7201.27,13866,386,2298,
2006-04-27_10:41,7200.97,7200.97,7200.97,7200.97,19318,602,3348,
2006-04-27_10:42,7201.95,7201.95,7201.95,7201.95,14013,373,2234,
2006-04-27_10:43,7203.54,7203.54,7203.54,7203.54,16132,460,2962,
2006-04-27_10:44,7200.64,7200.64,7200.64,7200.64,18902,497,3097,
2006-04-27_10:45,7202.76,7202.76,7202.76,7202.76,11646,326,2036,
2006-04-27_10:46,7204.29,7204.29,7204.29,7204.29,18948,509,2919,
2006-04-27_10:47,7205.77,7205.77,7205.77,7205.77,13045,298,2209,
2006-04-27_10:48,7205.51,7205.51,7205.51,7205.51,16320,387,2872,
2006-04-27_10:49,7205.03,7205.03,7205.03,7205.03,16439,371,2754,
2006-04-27_10:50,7207.07,7207.07,7207.07,7207.07,14101,360,2323,
2006-04-27_10:51,7207.40,7207.40,7207.40,7207.40,15812,427,2945,
2006-04-27_10:52,7207.41,7207.41,7207.41,7207.41,14746,356,2472,
2006-04-27_10:53,7209.74,7209.74,7209.74,7209.74,16283,392,2896,
2006-04-27_10:54,7209.93,7209.93,7209.93,7209.93,15261,336,2509,
2006-04-27_10:55,7211.46,7211.46,7211.46,7211.46,13997,359,2335,
2006-04-27_10:56,7213.75,7213.75,7213.75,7213.75,25967,594,3984,
2006-04-27_10:57,7214.25,7214.25,7214.25,7214.25,17038,420,2588,
2006-04-27_10:58,7216.61,7216.61,7216.61,7216.61,22435,573,3432,
2006-04-27_10:59,7216.85,7216.85,7216.85,7216.85,21085,563,3063,
2006-04-27_11:00,7218.22,7218.22,7218.22,7218.22,18581,484,3190,
2006-04-27_11:01,7219.30,7219.30,7219.30,7219.30,26530,805,4391,
2006-04-27_11:02,7219.38,7219.38,7219.38,7219.38,16690,377,2558,
2006-04-27_11:03,7221.35,7221.35,7221.35,7221.35,25528,550,3684,
2006-04-27_11:04,7221.82,7221.82,7221.82,7221.82,24607,727,3802,
2006-04-27_11:05,7220.85,7220.85,7220.85,7220.85,20249,504,3176,
2006-04-27_11:06,7223.75,7223.75,7223.75,7223.75,28222,706,4357,
2006-04-27_11:07,7222.59,7222.59,7222.59,7222.59,32650,812,3969,
2006-04-27_11:08,7225.70,7225.70,7225.70,7225.70,31724,759,4722,
2006-04-27_11:09,7225.16,7225.16,7225.16,7225.16,36146,954,4580,
2006-04-27_11:10,7224.62,7224.62,7224.62,7224.62,33265,997,4757,
2006-04-27_11:11,7227.00,7227.00,7227.00,7227.00,40091,1082,5349,
2006-04-27_11:12,7226.58,7226.58,7226.58,7226.58,27580,639,3983,
2006-04-27_11:13,7224.40,7224.40,7224.40,7224.40,30228,707,4455,
2006-04-27_11:14,7221.15,7221.15,7221.15,7221.15,24042,619,3769,
2006-04-27_11:15,7220.51,7220.51,7220.51,7220.51,20358,478,3350,
2006-04-27_11:16,7219.20,7219.20,7219.20,7219.20,25979,648,3994,
2006-04-27_11:17,7215.95,7215.95,7215.95,7215.95,16794,428,3140,
2006-04-27_11:18,7215.66,7215.66,7215.66,7215.66,20689,503,3823,
2006-04-27_11:19,7215.14,7215.14,7215.14,7215.14,17173,435,3176,
2006-04-27_11:20,7213.43,7213.43,7213.43,7213.43,16731,496,3079,
2006-04-27_11:21,7210.96,7210.96,7210.96,7210.96,20331,569,3925,
2006-04-27_11:22,7209.58,7209.58,7209.58,7209.58,19039,505,3119,
2006-04-27_11:23,7206.57,7206.57,7206.57,7206.57,22095,595,3994,
2006-04-27_11:24,7204.52,7204.52,7204.52,7204.52,21392,613,3940,
2006-04-27_11:25,7201.39,7201.39,7201.39,7201.39,18091,504,3274,
2006-04-27_11:26,7198.75,7198.75,7198.75,7198.75,25740,806,4929,
2006-04-27_11:27,7195.71,7195.71,7195.71,7195.71,20289,575,3649,
2006-04-27_11:28,7193.99,7193.99,7193.99,7193.99,29704,818,5193,
2006-04-27_11:29,7191.13,7191.13,7191.13,7191.13,27076,763,4711,
2006-04-27_11:30,7190.34,7190.34,7190.34,7190.34,30416,812,5260,
2006-04-27_11:31,7191.73,7191.73,7191.73,7191.73,34765,933,5463,
2006-04-27_11:32,7192.34,7192.34,7192.34,7192.34,18073,505,3152,
2006-04-27_11:33,7190.83,7190.83,7190.83,7190.83,19972,603,3434,
2006-04-27_11:34,7193.33,7193.33,7193.33,7193.33,19695,563,3063,
2006-04-27_11:35,7192.19,7192.19,7192.19,7192.19,13281,364,2463,
2006-04-27_11:36,7194.29,7194.29,7194.29,7194.29,15825,410,3047,
2006-04-27_11:37,7194.46,7194.46,7194.46,7194.46,11380,308,2159,
2006-04-27_11:38,7194.39,7194.39,7194.39,7194.39,15933,389,2554,
2006-04-27_11:39,7194.17,7194.17,7194.17,7194.17,14379,323,2266,
2006-04-27_11:40,7194.12,7194.12,7194.12,7194.12,15053,307,2250,
2006-04-27_11:41,7195.61,7195.61,7195.61,7195.61,29896,482,4374,
2006-04-27_11:42,7197.37,7197.37,7197.37,7197.37,21826,373,3016,
2006-04-27_11:43,7198.21,7198.21,7198.21,7198.21,29179,499,3716,
2006-04-27_11:44,7201.37,7201.37,7201.37,7201.37,18126,421,2821,
2006-04-27_11:45,7201.87,7201.87,7201.87,7201.87,14157,392,2590,
2006-04-27_11:46,7199.54,7199.54,7199.54,7199.54,21382,653,3454,
2006-04-27_11:47,7198.07,7198.07,7198.07,7198.07,12376,345,2230,
2006-04-27_11:48,7199.63,7199.63,7199.63,7199.63,16644,481,2930,
2006-04-27_11:49,7198.72,7198.72,7198.72,7198.72,12554,344,2209,
2006-04-27_11:50,7199.14,7199.14,7199.14,7199.14,13649,316,2034,
2006-04-27_11:51,7201.12,7201.12,7201.12,7201.12,17721,496,2709,
2006-04-27_11:52,7199.55,7199.55,7199.55,7199.55,13238,364,2101,
2006-04-27_11:53,7198.93,7198.93,7198.93,7198.93,18703,487,2910,
2006-04-27_11:54,7200.46,7200.46,7200.46,7200.46,14095,425,2700,
2006-04-27_11:55,7198.69,7198.69,7198.69,7198.69,10530,295,2100,
2006-04-27_11:56,7199.41,7199.41,7199.41,7199.41,12982,321,2286,
2006-04-27_11:57,7199.28,7199.28,7199.28,7199.28,10473,306,1839,
2006-04-27_11:58,7196.60,7196.60,7196.60,7196.60,12774,333,2291,
2006-04-27_11:59,7197.40,7197.40,7197.40,7197.40,11272,306,2137,
2006-04-27_12:00,7196.89,7196.89,7196.89,7196.89,11071,295,1981,
2006-04-27_12:01,7196.43,7196.43,7196.43,7196.43,14950,366,2726,
2006-04-27_12:02,7193.71,7193.71,7193.71,7193.71,9911,272,1750,
2006-04-27_12:03,7191.75,7191.75,7191.75,7191.75,13124,316,2315,
2006-04-27_12:04,7190.71,7190.71,7190.71,7190.71,13585,437,2578,
2006-04-27_12:05,7188.36,7188.36,7188.36,7188.36,14639,318,2275,
2006-04-27_12:06,7186.82,7186.82,7186.82,7186.82,17754,534,2748,
2006-04-27_12:07,7186.50,7186.50,7186.50,7186.50,13104,379,2462,
2006-04-27_12:08,7184.18,7184.18,7184.18,7184.18,15328,437,2972,
2006-04-27_12:09,7183.64,7183.64,7183.64,7183.64,15598,452,2894,
2006-04-27_12:10,7183.85,7183.85,7183.85,7183.85,13797,355,2499,
2006-04-27_12:11,7183.67,7183.67,7183.67,7183.67,20162,560,3732,
2006-04-27_12:12,7181.29,7181.29,7181.29,7181.29,14792,437,2779,
2006-04-27_12:13,7181.72,7181.72,7181.72,7181.72,20410,548,3298,
2006-04-27_12:14,7177.20,7177.20,7177.20,7177.20,20049,545,3558,
2006-04-27_12:15,7176.92,7176.92,7176.92,7176.92,15869,409,3049,
2006-04-27_12:16,7175.20,7175.20,7175.20,7175.20,22284,663,4288,
2006-04-27_12:17,7173.17,7173.17,7173.17,7173.17,17933,489,3283,
2006-04-27_12:18,7171.92,7171.92,7171.92,7171.92,21566,559,4180,
2006-04-27_12:19,7171.07,7171.07,7171.07,7171.07,17872,461,3690,
2006-04-27_12:20,7168.09,7168.09,7168.09,7168.09,19364,447,3280,
2006-04-27_12:21,7168.09,7168.09,7168.09,7168.09,23409,663,4898,
2006-04-27_12:22,7166.05,7166.05,7166.05,7166.05,20734,537,3876,
2006-04-27_12:23,7167.38,7167.38,7167.38,7167.38,23013,535,4206,
2006-04-27_12:24,7167.32,7167.32,7167.32,7167.32,18309,536,3449,
2006-04-27_12:25,7168.08,7168.08,7168.08,7168.08,14778,387,2906,
2006-04-27_12:26,7167.59,7167.59,7167.59,7167.59,20678,560,3717,
2006-04-27_12:27,7169.44,7169.44,7169.44,7169.44,14151,371,2493,
2006-04-27_12:28,7171.56,7171.56,7171.56,7171.56,15867,394,2986,
2006-04-27_12:29,7174.33,7174.33,7174.33,7174.33,14323,397,2937,
2006-04-27_12:30,7179.59,7179.59,7179.59,7179.59,14219,403,2705,
2006-04-27_12:31,7182.87,7182.87,7182.87,7182.87,18110,544,3499,
2006-04-27_12:32,7187.54,7187.54,7187.54,7187.54,13663,395,2349,
2006-04-27_12:33,7193.92,7193.92,7193.92,7193.92,15731,476,3035,
2006-04-27_12:34,7196.20,7196.20,7196.20,7196.20,13257,408,2473,
2006-04-27_12:35,7194.63,7194.63,7194.63,7194.63,14449,438,2561,
2006-04-27_12:36,7197.77,7197.77,7197.77,7197.77,16018,439,2971,
2006-04-27_12:37,7198.07,7198.07,7198.07,7198.07,9694,244,1953,
2006-04-27_12:38,7197.49,7197.49,7197.49,7197.49,12299,345,2463,
2006-04-27_12:39,7197.14,7197.14,7197.14,7197.14,11649,336,2001,
2006-04-27_12:40,7198.12,7198.12,7198.12,7198.12,11509,311,1887,
2006-04-27_12:41,7199.45,7199.45,7199.45,7199.45,14028,375,2495,
2006-04-27_12:42,7199.27,7199.27,7199.27,7199.27,8476,225,1672,
2006-04-27_12:43,7198.30,7198.30,7198.30,7198.30,13275,352,2200,
2006-04-27_12:44,7198.75,7198.75,7198.75,7198.75,11058,264,2025,
2006-04-27_12:45,7197.93,7197.93,7197.93,7197.93,10625,295,2053,
2006-04-27_12:46,7197.37,7197.37,7197.37,7197.37,12038,314,2334,
2006-04-27_12:47,7197.17,7197.17,7197.17,7197.17,9570,245,1729,
2006-04-27_12:48,7195.94,7195.94,7195.94,7195.94,10967,275,2069,
2006-04-27_12:49,7195.62,7195.62,7195.62,7195.62,10010,277,1867,
2006-04-27_12:50,7193.94,7193.94,7193.94,7193.94,10147,284,1955,
2006-04-27_12:51,7192.03,7192.03,7192.03,7192.03,13507,394,2453,
2006-04-27_12:52,7194.37,7194.37,7194.37,7194.37,9623,251,1848,
2006-04-27_12:53,7192.12,7192.12,7192.12,7192.12,12718,294,2311,
2006-04-27_12:54,7190.54,7190.54,7190.54,7190.54,12052,302,2004,
2006-04-27_12:55,7189.41,7189.41,7189.41,7189.41,11305,276,1948,
2006-04-27_12:56,7187.65,7187.65,7187.65,7187.65,12893,323,2426,
2006-04-27_12:57,7188.44,7188.44,7188.44,7188.44,10906,256,1941,
2006-04-27_12:58,7187.21,7187.21,7187.21,7187.21,16127,398,2780,
2006-04-27_12:59,7186.26,7186.26,7186.26,7186.26,15048,375,2421,
2006-04-27_13:00,7187.22,7187.22,7187.22,7187.22,13823,311,2335,
2006-04-27_13:01,7190.08,7190.08,7190.08,7190.08,17000,381,3057,
2006-04-27_13:02,7192.66,7192.66,7192.66,7192.66,12981,320,2234,
2006-04-27_13:03,7195.20,7195.20,7195.20,7195.20,17247,501,3198,
2006-04-27_13:04,7194.99,7194.99,7194.99,7194.99,15285,405,2993,
2006-04-27_13:05,7191.73,7191.73,7191.73,7191.73,13057,354,2681,
2006-04-27_13:06,7190.02,7190.02,7190.02,7190.02,19505,467,3502,
2006-04-27_13:07,7187.35,7187.35,7187.35,7187.35,16311,383,3045,
2006-04-27_13:08,7184.49,7184.49,7184.49,7184.49,20498,509,3843,
2006-04-27_13:09,7182.75,7182.75,7182.75,7182.75,20214,551,3835,
2006-04-27_13:10,7180.39,7180.39,7180.39,7180.39,19082,477,3558,
2006-04-27_13:11,7174.79,7174.79,7174.79,7174.79,26047,680,4963,
2006-04-27_13:12,7172.63,7172.63,7172.63,7172.63,17898,445,3424,
2006-04-27_13:13,7169.29,7169.29,7169.29,7169.29,23691,603,4625,
2006-04-27_13:14,7166.65,7166.65,7166.65,7166.65,18900,538,3872,
2006-04-27_13:15,7166.60,7166.60,7166.60,7166.60,19222,499,3599,
2006-04-27_13:16,7167.30,7167.30,7167.30,7167.30,24610,682,4959,
2006-04-27_13:17,7167.98,7167.98,7167.98,7167.98,16537,391,3303,
2006-04-27_13:18,7167.94,7167.94,7167.94,7167.94,21334,563,4332,
2006-04-27_13:19,7168.17,7168.17,7168.17,7168.17,17682,452,3404,
2006-04-27_13:20,7168.83,7168.83,7168.83,7168.83,14842,376,3142,
2006-04-27_13:21,7170.78,7170.78,7170.78,7170.78,22281,572,4449,
2006-04-27_13:22,7173.63,7173.63,7173.63,7173.63,18336,489,3457,
2006-04-27_13:23,7173.39,7173.39,7173.39,7173.39,23101,622,4845,
2006-04-27_13:24,7173.77,7173.77,7173.77,7173.77,21371,758,4465,
2006-04-27_13:25,7174.17,7174.17,7174.17,7174.17,23230,637,4622,
2006-04-27_13:26,7174.18,7174.18,7174.18,7174.18,0,0,0,
2006-04-27_13:27,7174.18,7174.18,7174.18,7174.18,0,0,0,
2006-04-27_13:28,7174.18,7174.18,7174.18,7174.18,0,0,0,
2006-04-27_13:29,7174.18,7174.18,7174.18,7174.18,0,0,0,
2006-04-27_13:30,7136.21,7136.21,7136.21,7136.21,275767,9111,36952,
2006-04-28_09:01,7172.31,7172.31,7172.31,7172.31,187604,5165,31459,
2006-04-28_09:02,7173.50,7173.50,7173.50,7173.50,41357,1292,7393,
2006-04-28_09:03,7176.05,7176.05,7176.05,7176.05,43773,1509,8024,
2006-04-28_09:04,7165.52,7165.52,7165.52,7165.52,45774,1355,8407,
2006-04-28_09:05,7161.80,7161.80,7161.80,7161.80,35292,1010,6344,
2006-04-28_09:06,7157.55,7157.55,7157.55,7157.55,43884,1146,8190,
2006-04-28_09:07,7158.39,7158.39,7158.39,7158.39,30450,819,5690,
2006-04-28_09:08,7157.83,7157.83,7157.83,7157.83,34046,1046,6371,
2006-04-28_09:09,7154.89,7154.89,7154.89,7154.89,38607,1144,7123,
2006-04-28_09:10,7153.37,7153.37,7153.37,7153.37,34416,949,5843,
2006-04-28_09:11,7149.42,7149.42,7149.42,7149.42,48098,1337,8540,
2006-04-28_09:12,7146.89,7146.89,7146.89,7146.89,32033,870,6087,
2006-04-28_09:13,7144.26,7144.26,7144.26,7144.26,36964,976,6650,
2006-04-28_09:14,7139.11,7139.11,7139.11,7139.11,37734,1147,6809,
2006-04-28_09:15,7133.29,7133.29,7133.29,7133.29,30234,845,5493,
2006-04-28_09:16,7128.61,7128.61,7128.61,7128.61,40416,1079,7701,
2006-04-28_09:17,7124.97,7124.97,7124.97,7124.97,31392,878,5533,
2006-04-28_09:18,7121.89,7121.89,7121.89,7121.89,31924,846,5786,
2006-04-28_09:19,7126.08,7126.08,7126.08,7126.08,34670,984,6337,
2006-04-28_09:20,7128.35,7128.35,7128.35,7128.35,27248,716,5084,
2006-04-28_09:21,7133.82,7133.82,7133.82,7133.82,38192,1074,6956,
2006-04-28_09:22,7130.48,7130.48,7130.48,7130.48,24282,704,4857,
2006-04-28_09:23,7135.58,7135.58,7135.58,7135.58,29628,793,5634,
2006-04-28_09:24,7138.30,7138.30,7138.30,7138.30,26048,784,5156,
2006-04-28_09:25,7141.58,7141.58,7141.58,7141.58,23008,629,4378,
2006-04-28_09:26,7143.95,7143.95,7143.95,7143.95,35356,933,6698,
2006-04-28_09:27,7148.51,7148.51,7148.51,7148.51,27528,818,4937,
2006-04-28_09:28,7152.84,7152.84,7152.84,7152.84,33470,979,5701,
2006-04-28_09:29,7154.37,7154.37,7154.37,7154.37,31109,973,5742,
2006-04-28_09:30,7153.60,7153.60,7153.60,7153.60,23313,735,4472,
2006-04-28_09:31,7149.49,7149.49,7149.49,7149.49,31854,1009,6120,
2006-04-28_09:32,7147.36,7147.36,7147.36,7147.36,22194,663,4168,
2006-04-28_09:33,7145.71,7145.71,7145.71,7145.71,21520,625,4434,
2006-04-28_09:34,7142.93,7142.93,7142.93,7142.93,19688,538,3899,
2006-04-28_09:35,7141.09,7141.09,7141.09,7141.09,19083,499,3396,
2006-04-28_09:36,7136.69,7136.69,7136.69,7136.69,25054,712,4789,
2006-04-28_09:37,7131.87,7131.87,7131.87,7131.87,17915,489,3507,
2006-04-28_09:38,7130.61,7130.61,7130.61,7130.61,22713,618,4087,
2006-04-28_09:39,7130.18,7130.18,7130.18,7130.18,22903,608,4069,
2006-04-28_09:40,7127.29,7127.29,7127.29,7127.29,14366,407,2878,
2006-04-28_09:41,7129.14,7129.14,7129.14,7129.14,23771,563,4222,
2006-04-28_09:42,7131.01,7131.01,7131.01,7131.01,19952,500,3271,
2006-04-28_09:43,7135.58,7135.58,7135.58,7135.58,20398,563,3642,
2006-04-28_09:44,7137.25,7137.25,7137.25,7137.25,18226,443,3460,
2006-04-28_09:45,7140.01,7140.01,7140.01,7140.01,17596,452,3072,
2006-04-28_09:46,7145.18,7145.18,7145.18,7145.18,24652,646,4322,
2006-04-28_09:47,7148.21,7148.21,7148.21,7148.21,21016,584,3493,
2006-04-28_09:48,7151.20,7151.20,7151.20,7151.20,25194,620,4378,
2006-04-28_09:49,7150.27,7150.27,7150.27,7150.27,29620,708,4722,
2006-04-28_09:50,7151.32,7151.32,7151.32,7151.32,22899,517,3652,
2006-04-28_09:51,7152.64,7152.64,7152.64,7152.64,25301,589,4526,
2006-04-28_09:52,7149.43,7149.43,7149.43,7149.43,17773,425,3159,
2006-04-28_09:53,7147.38,7147.38,7147.38,7147.38,19906,523,3639,
2006-04-28_09:54,7144.14,7144.14,7144.14,7144.14,19037,516,3620,
2006-04-28_09:55,7138.66,7138.66,7138.66,7138.66,15487,405,2953,
2006-04-28_09:56,7141.94,7141.94,7141.94,7141.94,18300,451,3489,
2006-04-28_09:57,7141.53,7141.53,7141.53,7141.53,13308,312,2378,
2006-04-28_09:58,7139.90,7139.90,7139.90,7139.90,16601,426,2966,
2006-04-28_09:59,7139.20,7139.20,7139.20,7139.20,14885,363,2599,
2006-04-28_10:00,7139.76,7139.76,7139.76,7139.76,19675,436,3012,
2006-04-28_10:01,7136.55,7136.55,7136.55,7136.55,17697,504,3111,
2006-04-28_10:02,7135.20,7135.20,7135.20,7135.20,11388,312,2202,
2006-04-28_10:03,7134.61,7134.61,7134.61,7134.61,15846,432,2929,
2006-04-28_10:04,7131.00,7131.00,7131.00,7131.00,16760,435,3159,
2006-04-28_10:05,7127.22,7127.22,7127.22,7127.22,13877,381,2592,
2006-04-28_10:06,7126.03,7126.03,7126.03,7126.03,23419,589,3709,
2006-04-28_10:07,7124.89,7124.89,7124.89,7124.89,18575,466,3075,
2006-04-28_10:08,7123.20,7123.20,7123.20,7123.20,18206,471,3270,
2006-04-28_10:09,7121.23,7121.23,7121.23,7121.23,18633,498,3359,
2006-04-28_10:10,7117.78,7117.78,7117.78,7117.78,16593,439,2887,
2006-04-28_10:11,7113.15,7113.15,7113.15,7113.15,24358,640,4526,
2006-04-28_10:12,7112.51,7112.51,7112.51,7112.51,17723,472,3275,
2006-04-28_10:13,7111.44,7111.44,7111.44,7111.44,22974,642,4196,
2006-04-28_10:14,7108.13,7108.13,7108.13,7108.13,23417,692,3936,
2006-04-28_10:15,7105.79,7105.79,7105.79,7105.79,18019,740,3334,
2006-04-28_10:16,7106.77,7106.77,7106.77,7106.77,29327,750,5115,
2006-04-28_10:17,7103.87,7103.87,7103.87,7103.87,20466,617,3758,
2006-04-28_10:18,7104.66,7104.66,7104.66,7104.66,20954,566,3775,
2006-04-28_10:19,7104.24,7104.24,7104.24,7104.24,16414,465,3206,
2006-04-28_10:20,7104.73,7104.73,7104.73,7104.73,13986,367,2716,
2006-04-28_10:21,7108.31,7108.31,7108.31,7108.31,15572,427,3006,
2006-04-28_10:22,7109.60,7109.60,7109.60,7109.60,13289,376,2569,
2006-04-28_10:23,7115.88,7115.88,7115.88,7115.88,17462,491,3114,
2006-04-28_10:24,7118.01,7118.01,7118.01,7118.01,16151,474,2822,
2006-04-28_10:25,7118.84,7118.84,7118.84,7118.84,13124,405,2158,
2006-04-28_10:26,7119.42,7119.42,7119.42,7119.42,12899,387,2690,
2006-04-28_10:27,7119.10,7119.10,7119.10,7119.10,9635,292,2007,
2006-04-28_10:28,7120.54,7120.54,7120.54,7120.54,10736,316,2210,
2006-04-28_10:29,7120.60,7120.60,7120.60,7120.60,11448,326,1954,
2006-04-28_10:30,7120.75,7120.75,7120.75,7120.75,7650,215,1620,
2006-04-28_10:31,7120.54,7120.54,7120.54,7120.54,10723,294,2048,
2006-04-28_10:32,7121.61,7121.61,7121.61,7121.61,6914,178,1421,
2006-04-28_10:33,7121.40,7121.40,7121.40,7121.40,9497,267,1888,
2006-04-28_10:34,7121.66,7121.66,7121.66,7121.66,10795,314,1945,
2006-04-28_10:35,7123.33,7123.33,7123.33,7123.33,10069,279,1710,
2006-04-28_10:36,7122.56,7122.56,7122.56,7122.56,11384,331,2254,
2006-04-28_10:37,7121.95,7121.95,7121.95,7121.95,8721,255,1672,
2006-04-28_10:38,7120.46,7120.46,7120.46,7120.46,11202,349,2122,
2006-04-28_10:39,7123.79,7123.79,7123.79,7123.79,9632,268,1753,
2006-04-28_10:40,7123.34,7123.34,7123.34,7123.34,14042,456,1708,
2006-04-28_10:41,7125.18,7125.18,7125.18,7125.18,11092,298,2052,
2006-04-28_10:42,7126.04,7126.04,7126.04,7126.04,6091,187,1337,
2006-04-28_10:43,7125.18,7125.18,7125.18,7125.18,12220,270,1881,
2006-04-28_10:44,7126.72,7126.72,7126.72,7126.72,12394,275,1653,
2006-04-28_10:45,7126.19,7126.19,7126.19,7126.19,8371,223,1517,
2006-04-28_10:46,7126.73,7126.73,7126.73,7126.73,8433,259,1798,
2006-04-28_10:47,7127.31,7127.31,7127.31,7127.31,7138,200,1316,
2006-04-28_10:48,7128.23,7128.23,7128.23,7128.23,11280,387,1966,
2006-04-28_10:49,7132.06,7132.06,7132.06,7132.06,8572,239,1531,
2006-04-28_10:50,7130.50,7130.50,7130.50,7130.50,6989,211,1412,
2006-04-28_10:51,7131.63,7131.63,7131.63,7131.63,11994,374,2204,
2006-04-28_10:52,7132.46,7132.46,7132.46,7132.46,8452,262,1574,
2006-04-28_10:53,7132.37,7132.37,7132.37,7132.37,9184,307,1924,
2006-04-28_10:54,7132.76,7132.76,7132.76,7132.76,8311,269,1782,
2006-04-28_10:55,7132.94,7132.94,7132.94,7132.94,7826,239,1608,
2006-04-28_10:56,7134.43,7134.43,7134.43,7134.43,11370,323,2179,
2006-04-28_10:57,7134.77,7134.77,7134.77,7134.77,9804,251,1661,
2006-04-28_10:58,7136.91,7136.91,7136.91,7136.91,11615,390,2337,
2006-04-28_10:59,7137.45,7137.45,7137.45,7137.45,9865,282,1937,
2006-04-28_11:00,7138.29,7138.29,7138.29,7138.29,8995,282,1693,
2006-04-28_11:01,7140.78,7140.78,7140.78,7140.78,12618,361,2545,
2006-04-28_11:02,7140.71,7140.71,7140.71,7140.71,10362,350,1948,
2006-04-28_11:03,7143.27,7143.27,7143.27,7143.27,18463,581,3122,
2006-04-28_11:04,7146.45,7146.45,7146.45,7146.45,16542,407,2786,
2006-04-28_11:05,7146.85,7146.85,7146.85,7146.85,15100,373,2484,
2006-04-28_11:06,7146.82,7146.82,7146.82,7146.82,15970,457,2946,
2006-04-28_11:07,7145.18,7145.18,7145.18,7145.18,11048,287,2056,
2006-04-28_11:08,7147.33,7147.33,7147.33,7147.33,11664,345,2405,
2006-04-28_11:09,7145.52,7145.52,7145.52,7145.52,10121,277,1896,
2006-04-28_11:10,7144.36,7144.36,7144.36,7144.36,10194,269,1733,
2006-04-28_11:11,7142.55,7142.55,7142.55,7142.55,11108,293,2133,
2006-04-28_11:12,7142.16,7142.16,7142.16,7142.16,9031,282,1705,
2006-04-28_11:13,7138.93,7138.93,7138.93,7138.93,11730,353,2249,
2006-04-28_11:14,7136.70,7136.70,7136.70,7136.70,11876,303,1706,
2006-04-28_11:15,7135.38,7135.38,7135.38,7135.38,9081,262,1878,
2006-04-28_11:16,7134.64,7134.64,7134.64,7134.64,11693,330,2347,
2006-04-28_11:17,7134.90,7134.90,7134.90,7134.90,8253,248,1568,
2006-04-28_11:18,7133.69,7133.69,7133.69,7133.69,10778,296,2049,
2006-04-28_11:19,7133.54,7133.54,7133.54,7133.54,7798,218,1580,
2006-04-28_11:20,7132.65,7132.65,7132.65,7132.65,8496,300,1795,
2006-04-28_11:21,7133.40,7133.40,7133.40,7133.40,9810,283,1938,
2006-04-28_11:22,7133.33,7133.33,7133.33,7133.33,9170,308,1462,
2006-04-28_11:23,7135.79,7135.79,7135.79,7135.79,11975,301,2299,
2006-04-28_11:24,7135.72,7135.72,7135.72,7135.72,7953,251,1612,
2006-04-28_11:25,7137.20,7137.20,7137.20,7137.20,8729,258,1616,
2006-04-28_11:26,7134.26,7134.26,7134.26,7134.26,10451,322,1911,
2006-04-28_11:27,7134.43,7134.43,7134.43,7134.43,7298,186,1279,
2006-04-28_11:28,7136.90,7136.90,7136.90,7136.90,9466,284,1848,
2006-04-28_11:29,7138.16,7138.16,7138.16,7138.16,6540,202,1541,
2006-04-28_11:30,7137.65,7137.65,7137.65,7137.65,7513,237,1575,
2006-04-28_11:31,7136.65,7136.65,7136.65,7136.65,8986,276,1944,
2006-04-28_11:32,7136.01,7136.01,7136.01,7136.01,6833,208,1339,
2006-04-28_11:33,7137.88,7137.88,7137.88,7137.88,8591,235,1768,
2006-04-28_11:34,7137.35,7137.35,7137.35,7137.35,8226,214,1661,
2006-04-28_11:35,7136.08,7136.08,7136.08,7136.08,7020,193,1559,
2006-04-28_11:36,7137.99,7137.99,7137.99,7137.99,10246,315,2176,
2006-04-28_11:37,7137.09,7137.09,7137.09,7137.09,8754,254,1688,
2006-04-28_11:38,7135.65,7135.65,7135.65,7135.65,9833,295,2168,
2006-04-28_11:39,7136.48,7136.48,7136.48,7136.48,10284,328,1926,
2006-04-28_11:40,7135.28,7135.28,7135.28,7135.28,9628,267,1959,
2006-04-28_11:41,7136.58,7136.58,7136.58,7136.58,12429,342,2546,
2006-04-28_11:42,7136.75,7136.75,7136.75,7136.75,10074,263,1925,
2006-04-28_11:43,7137.90,7137.90,7137.90,7137.90,9910,289,2254,
2006-04-28_11:44,7136.97,7136.97,7136.97,7136.97,10860,314,2251,
2006-04-28_11:45,7138.93,7138.93,7138.93,7138.93,10767,301,2003,
2006-04-28_11:46,7139.02,7139.02,7139.02,7139.02,11967,343,2288,
2006-04-28_11:47,7140.60,7140.60,7140.60,7140.60,9231,301,1793,
2006-04-28_11:48,7141.21,7141.21,7141.21,7141.21,12516,387,2404,
2006-04-28_11:49,7145.39,7145.39,7145.39,7145.39,10381,323,2056,
2006-04-28_11:50,7147.91,7147.91,7147.91,7147.91,10477,329,2032,
2006-04-28_11:51,7148.74,7148.74,7148.74,7148.74,16394,538,3127,
2006-04-28_11:52,7150.09,7150.09,7150.09,7150.09,11969,392,2346,
2006-04-28_11:53,7153.64,7153.64,7153.64,7153.64,16411,511,3203,
2006-04-28_11:54,7154.99,7154.99,7154.99,7154.99,15730,478,2767,
2006-04-28_11:55,7154.84,7154.84,7154.84,7154.84,12241,349,2362,
2006-04-28_11:56,7154.40,7154.40,7154.40,7154.40,13212,412,2512,
2006-04-28_11:57,7153.30,7153.30,7153.30,7153.30,12202,317,2042,
2006-04-28_11:58,7152.09,7152.09,7152.09,7152.09,9794,320,2260,
2006-04-28_11:59,7151.43,7151.43,7151.43,7151.43,9332,281,1972,
2006-04-28_12:00,7149.53,7149.53,7149.53,7149.53,9338,266,1837,
2006-04-28_12:01,7151.19,7151.19,7151.19,7151.19,13359,380,2476,
2006-04-28_12:02,7150.60,7150.60,7150.60,7150.60,10635,290,1938,
2006-04-28_12:03,7149.27,7149.27,7149.27,7149.27,10812,328,2272,
2006-04-28_12:04,7148.64,7148.64,7148.64,7148.64,9411,265,1868,
2006-04-28_12:05,7149.26,7149.26,7149.26,7149.26,7803,256,1709,
2006-04-28_12:06,7149.65,7149.65,7149.65,7149.65,9977,321,2204,
2006-04-28_12:07,7146.99,7146.99,7146.99,7146.99,7104,201,1466,
2006-04-28_12:08,7147.34,7147.34,7147.34,7147.34,10429,284,2141,
2006-04-28_12:09,7149.03,7149.03,7149.03,7149.03,7116,221,1607,
2006-04-28_12:10,7146.37,7146.37,7146.37,7146.37,8365,291,1561,
2006-04-28_12:11,7146.82,7146.82,7146.82,7146.82,8879,283,1945,
2006-04-28_12:12,7148.00,7148.00,7148.00,7148.00,6337,208,1476,
2006-04-28_12:13,7146.95,7146.95,7146.95,7146.95,9633,243,1812,
2006-04-28_12:14,7146.74,7146.74,7146.74,7146.74,9364,295,1679,
2006-04-28_12:15,7143.39,7143.39,7143.39,7143.39,10852,284,1803,
2006-04-28_12:16,7143.75,7143.75,7143.75,7143.75,10874,311,2179,
2006-04-28_12:17,7140.94,7140.94,7140.94,7140.94,8566,237,1630,
2006-04-28_12:18,7141.92,7141.92,7141.92,7141.92,11690,415,2427,
2006-04-28_12:19,7141.66,7141.66,7141.66,7141.66,10736,348,2245,
2006-04-28_12:20,7140.80,7140.80,7140.80,7140.80,13566,411,2199,
2006-04-28_12:21,7139.01,7139.01,7139.01,7139.01,14254,387,2424,
2006-04-28_12:22,7138.27,7138.27,7138.27,7138.27,10414,251,1790,
2006-04-28_12:23,7140.63,7140.63,7140.63,7140.63,14329,385,2457,
2006-04-28_12:24,7139.43,7139.43,7139.43,7139.43,10763,356,2140,
2006-04-28_12:25,7138.90,7138.90,7138.90,7138.90,9928,322,2152,
2006-04-28_12:26,7139.52,7139.52,7139.52,7139.52,13171,391,2727,
2006-04-28_12:27,7138.66,7138.66,7138.66,7138.66,8652,237,1733,
2006-04-28_12:28,7139.69,7139.69,7139.69,7139.69,11490,312,2402,
2006-04-28_12:29,7136.97,7136.97,7136.97,7136.97,9309,238,1885,
2006-04-28_12:30,7138.93,7138.93,7138.93,7138.93,9496,243,1725,
2006-04-28_12:31,7137.88,7137.88,7137.88,7137.88,12647,324,2184,
2006-04-28_12:32,7139.06,7139.06,7139.06,7139.06,9771,224,1747,
2006-04-28_12:33,7139.39,7139.39,7139.39,7139.39,11485,338,2408,
2006-04-28_12:34,7140.56,7140.56,7140.56,7140.56,9847,344,1784,
2006-04-28_12:35,7142.03,7142.03,7142.03,7142.03,11039,357,2064,
2006-04-28_12:36,7144.00,7144.00,7144.00,7144.00,12848,394,2331,
2006-04-28_12:37,7143.29,7143.29,7143.29,7143.29,9973,293,1920,
2006-04-28_12:38,7144.51,7144.51,7144.51,7144.51,12665,386,2475,
2006-04-28_12:39,7146.80,7146.80,7146.80,7146.80,10542,280,2075,
2006-04-28_12:40,7146.10,7146.10,7146.10,7146.10,10717,405,2170,
2006-04-28_12:41,7147.31,7147.31,7147.31,7147.31,11738,423,2540,
2006-04-28_12:42,7147.48,7147.48,7147.48,7147.48,9665,276,1853,
2006-04-28_12:43,7149.12,7149.12,7149.12,7149.12,11256,349,2484,
2006-04-28_12:44,7149.75,7149.75,7149.75,7149.75,9205,325,1850,
2006-04-28_12:45,7151.45,7151.45,7151.45,7151.45,10649,312,2237,
2006-04-28_12:46,7151.93,7151.93,7151.93,7151.93,11283,361,2348,
2006-04-28_12:47,7154.84,7154.84,7154.84,7154.84,9453,308,1922,
2006-04-28_12:48,7154.65,7154.65,7154.65,7154.65,11025,376,2400,
2006-04-28_12:49,7155.47,7155.47,7155.47,7155.47,11577,340,2174,
2006-04-28_12:50,7158.69,7158.69,7158.69,7158.69,13615,427,2596,
2006-04-28_12:51,7159.27,7159.27,7159.27,7159.27,15902,541,3305,
2006-04-28_12:52,7160.27,7160.27,7160.27,7160.27,13802,416,2572,
2006-04-28_12:53,7159.86,7159.86,7159.86,7159.86,16694,466,3243,
2006-04-28_12:54,7160.22,7160.22,7160.22,7160.22,12646,411,2576,
2006-04-28_12:55,7158.21,7158.21,7158.21,7158.21,12288,440,2687,
2006-04-28_12:56,7158.18,7158.18,7158.18,7158.18,12854,452,3022,
2006-04-28_12:57,7154.31,7154.31,7154.31,7154.31,11109,402,2399,
2006-04-28_12:58,7154.52,7154.52,7154.52,7154.52,16310,499,2904,
2006-04-28_12:59,7151.49,7151.49,7151.49,7151.49,12598,410,2658,
2006-04-28_13:00,7150.21,7150.21,7150.21,7150.21,13221,380,2724,
2006-04-28_13:01,7153.24,7153.24,7153.24,7153.24,16817,515,3314,
2006-04-28_13:02,7152.47,7152.47,7152.47,7152.47,11097,374,2417,
2006-04-28_13:03,7150.57,7150.57,7150.57,7150.57,13124,449,3043,
2006-04-28_13:04,7151.59,7151.59,7151.59,7151.59,10639,379,2494,
2006-04-28_13:05,7150.31,7150.31,7150.31,7150.31,12249,379,2704,
2006-04-28_13:06,7151.44,7151.44,7151.44,7151.44,15747,417,2904,
2006-04-28_13:07,7148.55,7148.55,7148.55,7148.55,12294,324,2443,
2006-04-28_13:08,7154.11,7154.11,7154.11,7154.11,20163,544,3589,
2006-04-28_13:09,7159.46,7159.46,7159.46,7159.46,20961,653,3466,
2006-04-28_13:10,7166.81,7166.81,7166.81,7166.81,20548,610,3543,
2006-04-28_13:11,7168.22,7168.22,7168.22,7168.22,26897,828,4113,
2006-04-28_13:12,7170.51,7170.51,7170.51,7170.51,16101,479,3243,
2006-04-28_13:13,7177.49,7177.49,7177.49,7177.49,26916,802,5079,
2006-04-28_13:14,7177.03,7177.03,7177.03,7177.03,21971,657,4165,
2006-04-28_13:15,7178.30,7178.30,7178.30,7178.30,19588,564,3781,
2006-04-28_13:16,7179.16,7179.16,7179.16,7179.16,23529,753,4166,
2006-04-28_13:17,7184.37,7184.37,7184.37,7184.37,17224,607,3337,
2006-04-28_13:18,7181.02,7181.02,7181.02,7181.02,22576,709,4610,
2006-04-28_13:19,7178.68,7178.68,7178.68,7178.68,18438,583,3738,
2006-04-28_13:20,7180.43,7180.43,7180.43,7180.43,20012,620,3879,
2006-04-28_13:21,7177.79,7177.79,7177.79,7177.79,24243,755,4881,
2006-04-28_13:22,7176.86,7176.86,7176.86,7176.86,19620,538,3901,
2006-04-28_13:23,7174.37,7174.37,7174.37,7174.37,24498,721,4845,
2006-04-28_13:24,7173.21,7173.21,7173.21,7173.21,24893,707,4862,
2006-04-28_13:25,7175.15,7175.15,7175.15,7175.15,24581,699,4622,
2006-04-28_13:26,7175.56,7175.56,7175.56,7175.56,0,0,0,
2006-04-28_13:27,7175.56,7175.56,7175.56,7175.56,0,0,0,
2006-04-28_13:28,7175.56,7175.56,7175.56,7175.56,0,0,0,
2006-04-28_13:29,7175.56,7175.56,7175.56,7175.56,0,0,0,
2006-04-28_13:30,7171.77,7171.77,7171.77,7171.77,223761,6651,33243,
2006-05-02_09:01,7174.93,7174.93,7174.93,7174.93,171448,5571,32288,
2006-05-02_09:02,7176.46,7176.46,7176.46,7176.46,36251,2338,6616,
2006-05-02_09:03,7178.19,7178.19,7178.19,7178.19,40884,1829,7560,
2006-05-02_09:04,7177.99,7177.99,7177.99,7177.99,34882,1089,6754,
2006-05-02_09:05,7177.96,7177.96,7177.96,7177.96,30208,1088,5696,
2006-05-02_09:06,7178.60,7178.60,7178.60,7178.60,40778,1235,7774,
2006-05-02_09:07,7179.71,7179.71,7179.71,7179.71,32891,905,5894,
2006-05-02_09:08,7179.58,7179.58,7179.58,7179.58,36963,1056,6515,
2006-05-02_09:09,7178.90,7178.90,7178.90,7178.90,34612,931,6144,
2006-05-02_09:10,7178.21,7178.21,7178.21,7178.21,27780,743,5104,
2006-05-02_09:11,7178.13,7178.13,7178.13,7178.13,31828,952,6344,
2006-05-02_09:12,7175.26,7175.26,7175.26,7175.26,25238,793,4604,
2006-05-02_09:13,7175.50,7175.50,7175.50,7175.50,30019,815,5306,
2006-05-02_09:14,7172.35,7172.35,7172.35,7172.35,31418,867,5556,
2006-05-02_09:15,7170.65,7170.65,7170.65,7170.65,26898,681,4381,
2006-05-02_09:16,7166.52,7166.52,7166.52,7166.52,31587,902,6283,
2006-05-02_09:17,7160.47,7160.47,7160.47,7160.47,25196,738,4573,
2006-05-02_09:18,7156.14,7156.14,7156.14,7156.14,27665,865,5360,
2006-05-02_09:19,7150.30,7150.30,7150.30,7150.30,26732,765,5302,
2006-05-02_09:20,7147.60,7147.60,7147.60,7147.60,21718,584,4142,
2006-05-02_09:21,7145.86,7145.86,7145.86,7145.86,28890,813,5834,
2006-05-02_09:22,7143.65,7143.65,7143.65,7143.65,20810,603,3961,
2006-05-02_09:23,7141.91,7141.91,7141.91,7141.91,22116,614,4346,
2006-05-02_09:24,7148.89,7148.89,7148.89,7148.89,19980,630,4352,
2006-05-02_09:25,7156.40,7156.40,7156.40,7156.40,19739,560,3774,
2006-05-02_09:26,7157.29,7157.29,7157.29,7157.29,26695,823,5339,
2006-05-02_09:27,7160.23,7160.23,7160.23,7160.23,16160,439,3326,
2006-05-02_09:28,7162.70,7162.70,7162.70,7162.70,20289,619,3948,
2006-05-02_09:29,7161.17,7161.17,7161.17,7161.17,19511,628,3823,
2006-05-02_09:30,7160.55,7160.55,7160.55,7160.55,18053,518,3171,
2006-05-02_09:31,7163.69,7163.69,7163.69,7163.69,23935,690,4761,
2006-05-02_09:32,7161.39,7161.39,7161.39,7161.39,18849,452,3297,
2006-05-02_09:33,7162.62,7162.62,7162.62,7162.62,22974,620,4214,
2006-05-02_09:34,7167.10,7167.10,7167.10,7167.10,24409,640,4504,
2006-05-02_09:35,7171.09,7171.09,7171.09,7171.09,20622,592,3685,
2006-05-02_09:36,7181.05,7181.05,7181.05,7181.05,33482,974,5842,
2006-05-02_09:37,7191.44,7191.44,7191.44,7191.44,33260,879,5129,
2006-05-02_09:38,7195.02,7195.02,7195.02,7195.02,32421,845,5309,
2006-05-02_09:39,7195.92,7195.92,7195.92,7195.92,32201,863,5334,
2006-05-02_09:40,7196.92,7196.92,7196.92,7196.92,22892,542,4101,
2006-05-02_09:41,7195.88,7195.88,7195.88,7195.88,28685,677,5366,
2006-05-02_09:42,7194.65,7194.65,7194.65,7194.65,21036,551,3914,
2006-05-02_09:43,7195.43,7195.43,7195.43,7195.43,26460,638,4545,
2006-05-02_09:44,7193.07,7193.07,7193.07,7193.07,21010,523,4118,
2006-05-02_09:45,7191.58,7191.58,7191.58,7191.58,20961,592,3398,
2006-05-02_09:46,7187.56,7187.56,7187.56,7187.56,25547,623,4443,
2006-05-02_09:47,7189.54,7189.54,7189.54,7189.54,15605,381,2916,
2006-05-02_09:48,7186.38,7186.38,7186.38,7186.38,17416,439,3374,
2006-05-02_09:49,7185.12,7185.12,7185.12,7185.12,19914,521,3163,
2006-05-02_09:50,7186.05,7186.05,7186.05,7186.05,16198,405,2840,
2006-05-02_09:51,7185.21,7185.21,7185.21,7185.21,18532,501,3447,
2006-05-02_09:52,7184.82,7184.82,7184.82,7184.82,14686,386,2533,
2006-05-02_09:53,7186.69,7186.69,7186.69,7186.69,18804,551,3050,
2006-05-02_09:54,7185.23,7185.23,7185.23,7185.23,15936,462,2736,
2006-05-02_09:55,7185.27,7185.27,7185.27,7185.27,13583,363,2515,
2006-05-02_09:56,7183.56,7183.56,7183.56,7183.56,21413,549,3661,
2006-05-02_09:57,7185.21,7185.21,7185.21,7185.21,15669,415,2625,
2006-05-02_09:58,7186.31,7186.31,7186.31,7186.31,17087,455,2975,
2006-05-02_09:59,7187.63,7187.63,7187.63,7187.63,14896,392,2661,
2006-05-02_10:00,7189.89,7189.89,7189.89,7189.89,14695,416,2511,
2006-05-02_10:01,7191.78,7191.78,7191.78,7191.78,20692,590,3605,
2006-05-02_10:02,7191.77,7191.77,7191.77,7191.77,12969,373,2355,
2006-05-02_10:03,7191.00,7191.00,7191.00,7191.00,19433,521,3263,
2006-05-02_10:04,7193.17,7193.17,7193.17,7193.17,18508,530,3082,
2006-05-02_10:05,7194.17,7194.17,7194.17,7194.17,14673,390,2719,
2006-05-02_10:06,7194.36,7194.36,7194.36,7194.36,19874,500,3843,
2006-05-02_10:07,7196.83,7196.83,7196.83,7196.83,19230,597,3459,
2006-05-02_10:08,7201.85,7201.85,7201.85,7201.85,24661,730,4330,
2006-05-02_10:09,7204.98,7204.98,7204.98,7204.98,19059,571,3824,
2006-05-02_10:10,7204.60,7204.60,7204.60,7204.60,16775,499,3251,
2006-05-02_10:11,7206.38,7206.38,7206.38,7206.38,21898,665,4427,
2006-05-02_10:12,7208.18,7208.18,7208.18,7208.18,18168,585,3483,
2006-05-02_10:13,7207.84,7207.84,7207.84,7207.84,20251,625,3943,
2006-05-02_10:14,7208.11,7208.11,7208.11,7208.11,18088,548,3284,
2006-05-02_10:15,7208.78,7208.78,7208.78,7208.78,15547,425,2939,
2006-05-02_10:16,7208.48,7208.48,7208.48,7208.48,24483,753,4108,
2006-05-02_10:17,7209.26,7209.26,7209.26,7209.26,16064,458,3053,
2006-05-02_10:18,7208.30,7208.30,7208.30,7208.30,17053,505,3250,
2006-05-02_10:19,7210.09,7210.09,7210.09,7210.09,18659,532,3520,
2006-05-02_10:20,7209.24,7209.24,7209.24,7209.24,14045,393,2624,
2006-05-02_10:21,7209.43,7209.43,7209.43,7209.43,19295,526,3772,
2006-05-02_10:22,7208.83,7208.83,7208.83,7208.83,13224,350,2572,
2006-05-02_10:23,7209.83,7209.83,7209.83,7209.83,19362,487,3478,
2006-05-02_10:24,7207.64,7207.64,7207.64,7207.64,17240,430,3110,
2006-05-02_10:25,7206.15,7206.15,7206.15,7206.15,13999,342,2506,
2006-05-02_10:26,7204.47,7204.47,7204.47,7204.47,18271,480,3416,
2006-05-02_10:27,7201.32,7201.32,7201.32,7201.32,15006,520,2761,
2006-05-02_10:28,7199.76,7199.76,7199.76,7199.76,18816,571,3624,
2006-05-02_10:29,7199.55,7199.55,7199.55,7199.55,16054,426,3087,
2006-05-02_10:30,7200.15,7200.15,7200.15,7200.15,15380,404,2756,
2006-05-02_10:31,7198.90,7198.90,7198.90,7198.90,17641,482,3523,
2006-05-02_10:32,7199.14,7199.14,7199.14,7199.14,11999,334,2301,
2006-05-02_10:33,7199.11,7199.11,7199.11,7199.11,15502,405,2824,
2006-05-02_10:34,7200.50,7200.50,7200.50,7200.50,12330,374,2434,
2006-05-02_10:35,7199.71,7199.71,7199.71,7199.71,12589,395,2245,
2006-05-02_10:36,7198.02,7198.02,7198.02,7198.02,18322,543,3442,
2006-05-02_10:37,7197.52,7197.52,7197.52,7197.52,13473,342,2383,
2006-05-02_10:38,7197.72,7197.72,7197.72,7197.72,14488,357,2712,
2006-05-02_10:39,7199.35,7199.35,7199.35,7199.35,12159,318,2465,
2006-05-02_10:40,7201.13,7201.13,7201.13,7201.13,13704,360,2358,
2006-05-02_10:41,7200.29,7200.29,7200.29,7200.29,16190,436,3019,
2006-05-02_10:42,7203.96,7203.96,7203.96,7203.96,14198,350,2298,
2006-05-02_10:43,7206.21,7206.21,7206.21,7206.21,19213,518,3504,
2006-05-02_10:44,7207.05,7207.05,7207.05,7207.05,15704,428,2842,
2006-05-02_10:45,7205.61,7205.61,7205.61,7205.61,16708,448,2869,
2006-05-02_10:46,7207.99,7207.99,7207.99,7207.99,19448,501,3468,
2006-05-02_10:47,7208.17,7208.17,7208.17,7208.17,13203,312,2487,
2006-05-02_10:48,7208.34,7208.34,7208.34,7208.34,22285,479,3398,
2006-05-02_10:49,7210.38,7210.38,7210.38,7210.38,20961,510,3478,
2006-05-02_10:50,7212.07,7212.07,7212.07,7212.07,18957,400,3225,
2006-05-02_10:51,7215.55,7215.55,7215.55,7215.55,28386,623,4512,
2006-05-02_10:52,7216.44,7216.44,7216.44,7216.44,25918,645,3779,
2006-05-02_10:53,7217.37,7217.37,7217.37,7217.37,24423,553,4001,
2006-05-02_10:54,7216.83,7216.83,7216.83,7216.83,22131,547,3484,
2006-05-02_10:55,7216.59,7216.59,7216.59,7216.59,14746,328,2552,
2006-05-02_10:56,7215.49,7215.49,7215.49,7215.49,20110,496,3332,
2006-05-02_10:57,7213.95,7213.95,7213.95,7213.95,14216,327,2377,
2006-05-02_10:58,7212.81,7212.81,7212.81,7212.81,16438,403,2834,
2006-05-02_10:59,7211.64,7211.64,7211.64,7211.64,18208,374,3015,
2006-05-02_11:00,7213.17,7213.17,7213.17,7213.17,22039,424,2946,
2006-05-02_11:01,7211.29,7211.29,7211.29,7211.29,20662,522,3294,
2006-05-02_11:02,7212.24,7212.24,7212.24,7212.24,11661,319,2077,
2006-05-02_11:03,7210.07,7210.07,7210.07,7210.07,13634,382,2549,
2006-05-02_11:04,7211.61,7211.61,7211.61,7211.61,11646,303,2312,
2006-05-02_11:05,7210.37,7210.37,7210.37,7210.37,12239,319,2326,
2006-05-02_11:06,7209.07,7209.07,7209.07,7209.07,18947,499,3551,
2006-05-02_11:07,7209.18,7209.18,7209.18,7209.18,11456,297,2126,
2006-05-02_11:08,7208.89,7208.89,7208.89,7208.89,14539,358,2511,
2006-05-02_11:09,7209.10,7209.10,7209.10,7209.10,15426,382,2363,
2006-05-02_11:10,7208.76,7208.76,7208.76,7208.76,12511,303,2266,
2006-05-02_11:11,7207.25,7207.25,7207.25,7207.25,16818,427,3131,
2006-05-02_11:12,7206.85,7206.85,7206.85,7206.85,10695,300,2072,
2006-05-02_11:13,7205.62,7205.62,7205.62,7205.62,17623,495,3170,
2006-05-02_11:14,7202.57,7202.57,7202.57,7202.57,16609,472,3050,
2006-05-02_11:15,7199.74,7199.74,7199.74,7199.74,14928,419,2644,
2006-05-02_11:16,7199.43,7199.43,7199.43,7199.43,18325,504,3570,
2006-05-02_11:17,7196.85,7196.85,7196.85,7196.85,17130,448,2907,
2006-05-02_11:18,7196.09,7196.09,7196.09,7196.09,17493,485,3634,
2006-05-02_11:19,7194.12,7194.12,7194.12,7194.12,15706,448,3445,
2006-05-02_11:20,7193.74,7193.74,7193.74,7193.74,14671,491,3024,
2006-05-02_11:21,7191.64,7191.64,7191.64,7191.64,16539,476,3537,
2006-05-02_11:22,7193.49,7193.49,7193.49,7193.49,11673,336,2520,
2006-05-02_11:23,7191.62,7191.62,7191.62,7191.62,14728,454,3165,
2006-05-02_11:24,7189.13,7189.13,7189.13,7189.13,12773,386,2422,
2006-05-02_11:25,7192.03,7192.03,7192.03,7192.03,12792,323,2272,
2006-05-02_11:26,7190.41,7190.41,7190.41,7190.41,13892,396,2924,
2006-05-02_11:27,7191.54,7191.54,7191.54,7191.54,10397,278,2000,
2006-05-02_11:28,7192.36,7192.36,7192.36,7192.36,13788,410,2506,
2006-05-02_11:29,7190.26,7190.26,7190.26,7190.26,10279,275,2143,
2006-05-02_11:30,7191.97,7191.97,7191.97,7191.97,11288,329,2162,
2006-05-02_11:31,7190.47,7190.47,7190.47,7190.47,14243,487,3061,
2006-05-02_11:32,7188.83,7188.83,7188.83,7188.83,12505,370,2216,
2006-05-02_11:33,7187.57,7187.57,7187.57,7187.57,15337,413,2653,
2006-05-02_11:34,7184.76,7184.76,7184.76,7184.76,12617,324,2321,
2006-05-02_11:35,7185.11,7185.11,7185.11,7185.11,11935,316,2211,
2006-05-02_11:36,7181.79,7181.79,7181.79,7181.79,25451,535,3799,
2006-05-02_11:37,7180.17,7180.17,7180.17,7180.17,19077,397,3072,
2006-05-02_11:38,7181.32,7181.32,7181.32,7181.32,23642,485,3358,
2006-05-02_11:39,7183.57,7183.57,7183.57,7183.57,19975,381,2780,
2006-05-02_11:40,7183.84,7183.84,7183.84,7183.84,15346,358,2530,
2006-05-02_11:41,7184.90,7184.90,7184.90,7184.90,18370,525,3123,
2006-05-02_11:42,7184.75,7184.75,7184.75,7184.75,10859,277,1976,
2006-05-02_11:43,7182.91,7182.91,7182.91,7182.91,14153,394,2647,
2006-05-02_11:44,7183.60,7183.60,7183.60,7183.60,12154,318,2170,
2006-05-02_11:45,7183.20,7183.20,7183.20,7183.20,14383,369,2475,
2006-05-02_11:46,7181.11,7181.11,7181.11,7181.11,16899,518,2999,
2006-05-02_11:47,7182.20,7182.20,7182.20,7182.20,14573,392,2266,
2006-05-02_11:48,7182.41,7182.41,7182.41,7182.41,14309,394,2561,
2006-05-02_11:49,7182.30,7182.30,7182.30,7182.30,10637,303,2066,
2006-05-02_11:50,7182.77,7182.77,7182.77,7182.77,14018,374,2549,
2006-05-02_11:51,7180.91,7180.91,7180.91,7180.91,13326,365,2424,
2006-05-02_11:52,7180.94,7180.94,7180.94,7180.94,9625,279,1835,
2006-05-02_11:53,7180.02,7180.02,7180.02,7180.02,15239,418,2701,
2006-05-02_11:54,7177.74,7177.74,7177.74,7177.74,13203,380,2219,
2006-05-02_11:55,7177.56,7177.56,7177.56,7177.56,11764,285,1945,
2006-05-02_11:56,7175.49,7175.49,7175.49,7175.49,16304,458,2929,
2006-05-02_11:57,7173.89,7173.89,7173.89,7173.89,14380,352,2052,
2006-05-02_11:58,7171.30,7171.30,7171.30,7171.30,16307,491,3037,
2006-05-02_11:59,7170.72,7170.72,7170.72,7170.72,13134,407,2575,
2006-05-02_12:00,7168.75,7168.75,7168.75,7168.75,14778,391,2754,
2006-05-02_12:01,7164.66,7164.66,7164.66,7164.66,17345,524,3512,
2006-05-02_12:02,7166.37,7166.37,7166.37,7166.37,12376,346,2599,
2006-05-02_12:03,7166.62,7166.62,7166.62,7166.62,15492,421,3045,
2006-05-02_12:04,7165.12,7165.12,7165.12,7165.12,12536,339,2540,
2006-05-02_12:05,7164.01,7164.01,7164.01,7164.01,12226,318,2266,
2006-05-02_12:06,7165.57,7165.57,7165.57,7165.57,13940,353,2628,
2006-05-02_12:07,7164.35,7164.35,7164.35,7164.35,10469,299,1940,
2006-05-02_12:08,7166.29,7166.29,7166.29,7166.29,12708,305,2339,
2006-05-02_12:09,7170.22,7170.22,7170.22,7170.22,14045,378,2141,
2006-05-02_12:10,7174.60,7174.60,7174.60,7174.60,14939,410,2459,
2006-05-02_12:11,7176.58,7176.58,7176.58,7176.58,13754,344,2811,
2006-05-02_12:12,7177.40,7177.40,7177.40,7177.40,10003,249,1905,
2006-05-02_12:13,7177.99,7177.99,7177.99,7177.99,11443,300,2220,
2006-05-02_12:14,7182.34,7182.34,7182.34,7182.34,11717,327,2007,
2006-05-02_12:15,7180.44,7180.44,7180.44,7180.44,8533,248,1660,
2006-05-02_12:16,7182.81,7182.81,7182.81,7182.81,14898,383,2355,
2006-05-02_12:17,7180.67,7180.67,7180.67,7180.67,7406,221,1487,
2006-05-02_12:18,7179.73,7179.73,7179.73,7179.73,10304,251,1873,
2006-05-02_12:19,7178.60,7178.60,7178.60,7178.60,9676,243,1604,
2006-05-02_12:20,7178.44,7178.44,7178.44,7178.44,8890,225,1529,
2006-05-02_12:21,7177.30,7177.30,7177.30,7177.30,11984,353,2040,
2006-05-02_12:22,7178.04,7178.04,7178.04,7178.04,9060,202,1525,
2006-05-02_12:23,7178.70,7178.70,7178.70,7178.70,13446,303,2193,
2006-05-02_12:24,7179.45,7179.45,7179.45,7179.45,9098,251,1823,
2006-05-02_12:25,7180.38,7180.38,7180.38,7180.38,11584,301,1981,
2006-05-02_12:26,7179.12,7179.12,7179.12,7179.12,10909,316,2229,
2006-05-02_12:27,7180.98,7180.98,7180.98,7180.98,10334,326,1849,
2006-05-02_12:28,7181.47,7181.47,7181.47,7181.47,13390,361,2521,
2006-05-02_12:29,7184.07,7184.07,7184.07,7184.07,11282,318,2117,
2006-05-02_12:30,7183.47,7183.47,7183.47,7183.47,9838,266,1933,
2006-05-02_12:31,7184.46,7184.46,7184.46,7184.46,12451,348,2518,
2006-05-02_12:32,7184.84,7184.84,7184.84,7184.84,8518,239,1594,
2006-05-02_12:33,7187.03,7187.03,7187.03,7187.03,12455,348,2253,
2006-05-02_12:34,7187.16,7187.16,7187.16,7187.16,13541,328,1999,
2006-05-02_12:35,7187.73,7187.73,7187.73,7187.73,10569,282,1841,
2006-05-02_12:36,7188.83,7188.83,7188.83,7188.83,12170,320,2221,
2006-05-02_12:37,7187.76,7187.76,7187.76,7187.76,9344,240,1743,
2006-05-02_12:38,7189.15,7189.15,7189.15,7189.15,11485,279,2320,
2006-05-02_12:39,7188.30,7188.30,7188.30,7188.30,9263,263,1949,
2006-05-02_12:40,7188.89,7188.89,7188.89,7188.89,9354,258,1864,
2006-05-02_12:41,7188.83,7188.83,7188.83,7188.83,10518,286,2278,
2006-05-02_12:42,7188.89,7188.89,7188.89,7188.89,7416,214,1588,
2006-05-02_12:43,7186.24,7186.24,7186.24,7186.24,11496,305,2271,
2006-05-02_12:44,7188.24,7188.24,7188.24,7188.24,10502,257,1847,
2006-05-02_12:45,7186.58,7186.58,7186.58,7186.58,10374,313,1980,
2006-05-02_12:46,7185.12,7185.12,7185.12,7185.12,11216,401,2353,
2006-05-02_12:47,7183.93,7183.93,7183.93,7183.93,7630,220,1574,
2006-05-02_12:48,7181.42,7181.42,7181.42,7181.42,22941,1173,2602,
2006-05-02_12:49,7179.30,7179.30,7179.30,7179.30,11042,314,2243,
2006-05-02_12:50,7177.43,7177.43,7177.43,7177.43,12796,354,2695,
2006-05-02_12:51,7174.50,7174.50,7174.50,7174.50,15679,477,3237,
2006-05-02_12:52,7171.62,7171.62,7171.62,7171.62,12858,383,2702,
2006-05-02_12:53,7167.91,7167.91,7167.91,7167.91,20157,566,3595,
2006-05-02_12:54,7165.64,7165.64,7165.64,7165.64,15746,459,3040,
2006-05-02_12:55,7163.45,7163.45,7163.45,7163.45,15976,478,3046,
2006-05-02_12:56,7162.25,7162.25,7162.25,7162.25,18507,632,3588,
2006-05-02_12:57,7161.81,7161.81,7161.81,7161.81,15074,424,2578,
2006-05-02_12:58,7157.89,7157.89,7157.89,7157.89,18833,557,3633,
2006-05-02_12:59,7159.11,7159.11,7159.11,7159.11,12796,383,2458,
2006-05-02_13:00,7162.07,7162.07,7162.07,7162.07,14801,449,2792,
2006-05-02_13:01,7158.54,7158.54,7158.54,7158.54,15536,478,3082,
2006-05-02_13:02,7160.54,7160.54,7160.54,7160.54,9866,289,1929,
2006-05-02_13:03,7164.96,7164.96,7164.96,7164.96,15139,469,2980,
2006-05-02_13:04,7164.19,7164.19,7164.19,7164.19,12204,352,2708,
2006-05-02_13:05,7168.26,7168.26,7168.26,7168.26,14715,456,3145,
2006-05-02_13:06,7171.86,7171.86,7171.86,7171.86,16262,532,3831,
2006-05-02_13:07,7172.96,7172.96,7172.96,7172.96,14679,406,2991,
2006-05-02_13:08,7173.09,7173.09,7173.09,7173.09,19757,711,3861,
2006-05-02_13:09,7172.58,7172.58,7172.58,7172.58,13341,423,2831,
2006-05-02_13:10,7171.55,7171.55,7171.55,7171.55,12157,320,2521,
2006-05-02_13:11,7170.93,7170.93,7170.93,7170.93,22242,686,4343,
2006-05-02_13:12,7169.69,7169.69,7169.69,7169.69,12892,359,2768,
2006-05-02_13:13,7172.35,7172.35,7172.35,7172.35,19355,699,4046,
2006-05-02_13:14,7173.65,7173.65,7173.65,7173.65,16100,555,3585,
2006-05-02_13:15,7173.54,7173.54,7173.54,7173.54,16887,569,3749,
2006-05-02_13:16,7173.37,7173.37,7173.37,7173.37,17485,538,3659,
2006-05-02_13:17,7172.96,7172.96,7172.96,7172.96,14462,513,3109,
2006-05-02_13:18,7172.95,7172.95,7172.95,7172.95,18681,591,3831,
2006-05-02_13:19,7174.14,7174.14,7174.14,7174.14,16691,495,3467,
2006-05-02_13:20,7174.45,7174.45,7174.45,7174.45,16488,547,3423,
2006-05-02_13:21,7172.93,7172.93,7172.93,7172.93,22846,682,4292,
2006-05-02_13:22,7172.44,7172.44,7172.44,7172.44,18117,536,3403,
2006-05-02_13:23,7171.24,7171.24,7171.24,7171.24,21870,658,4652,
2006-05-02_13:24,7169.86,7169.86,7169.86,7169.86,20753,686,4389,
2006-05-02_13:25,7171.57,7171.57,7171.57,7171.57,22117,694,4668,
2006-05-02_13:26,7171.54,7171.54,7171.54,7171.54,0,0,0,
2006-05-02_13:27,7171.54,7171.54,7171.54,7171.54,0,0,0,
2006-05-02_13:28,7171.54,7171.54,7171.54,7171.54,0,0,0,
2006-05-02_13:29,7171.54,7171.54,7171.54,7171.54,0,0,0,
2006-05-02_13:30,7199.60,7199.60,7199.60,7199.60,242259,8235,29262,
2006-05-03_09:01,7242.04,7242.04,7242.04,7242.04,240136,7017,38945,
2006-05-03_09:02,7254.72,7254.72,7254.72,7254.72,56442,1868,9460,
2006-05-03_09:03,7251.00,7251.00,7251.00,7251.00,61693,1967,10340,
2006-05-03_09:04,7249.18,7249.18,7249.18,7249.18,54709,1765,9572,
2006-05-03_09:05,7247.49,7247.49,7247.49,7247.49,48445,1544,8338,
2006-05-03_09:06,7248.87,7248.87,7248.87,7248.87,58376,1943,9662,
2006-05-03_09:07,7249.28,7249.28,7249.28,7249.28,39282,1799,7144,
2006-05-03_09:08,7250.74,7250.74,7250.74,7250.74,41513,1866,7687,
2006-05-03_09:09,7249.99,7249.99,7249.99,7249.99,44400,1450,8421,
2006-05-03_09:10,7247.60,7247.60,7247.60,7247.60,35256,1046,6419,
2006-05-03_09:11,7244.90,7244.90,7244.90,7244.90,46998,1304,8607,
2006-05-03_09:12,7246.81,7246.81,7246.81,7246.81,37958,1094,7175,
2006-05-03_09:13,7240.67,7240.67,7240.67,7240.67,35268,978,6955,
2006-05-03_09:14,7243.94,7243.94,7243.94,7243.94,38006,1076,7110,
2006-05-03_09:15,7239.17,7239.17,7239.17,7239.17,32647,871,5780,
2006-05-03_09:16,7237.97,7237.97,7237.97,7237.97,40417,1138,7531,
2006-05-03_09:17,7233.84,7233.84,7233.84,7233.84,32198,958,6307,
2006-05-03_09:18,7237.38,7237.38,7237.38,7237.38,41653,1240,7498,
2006-05-03_09:19,7244.67,7244.67,7244.67,7244.67,49250,1510,8688,
2006-05-03_09:20,7243.22,7243.22,7243.22,7243.22,33529,975,6093,
2006-05-03_09:21,7246.57,7246.57,7246.57,7246.57,44102,1097,7854,
2006-05-03_09:22,7248.81,7248.81,7248.81,7248.81,31536,861,5816,
2006-05-03_09:23,7250.09,7250.09,7250.09,7250.09,34864,890,6048,
2006-05-03_09:24,7254.63,7254.63,7254.63,7254.63,36336,903,6122,
2006-05-03_09:25,7251.18,7251.18,7251.18,7251.18,31055,863,5122,
2006-05-03_09:26,7257.31,7257.31,7257.31,7257.31,42600,1102,7025,
2006-05-03_09:27,7259.69,7259.69,7259.69,7259.69,30357,838,5331,
2006-05-03_09:28,7261.37,7261.37,7261.37,7261.37,37044,967,6376,
2006-05-03_09:29,7263.64,7263.64,7263.64,7263.64,41048,1101,6275,
2006-05-03_09:30,7262.49,7262.49,7262.49,7262.49,31520,759,4964,
2006-05-03_09:31,7262.96,7262.96,7262.96,7262.96,42534,1068,6765,
2006-05-03_09:32,7264.64,7264.64,7264.64,7264.64,29851,784,5085,
2006-05-03_09:33,7264.92,7264.92,7264.92,7264.92,27649,733,4970,
2006-05-03_09:34,7262.96,7262.96,7262.96,7262.96,32531,823,5406,
2006-05-03_09:35,7263.31,7263.31,7263.31,7263.31,24521,579,4017,
2006-05-03_09:36,7259.37,7259.37,7259.37,7259.37,32925,786,5481,
2006-05-03_09:37,7257.36,7257.36,7257.36,7257.36,27616,630,4717,
2006-05-03_09:38,7253.52,7253.52,7253.52,7253.52,28867,674,5011,
2006-05-03_09:39,7251.85,7251.85,7251.85,7251.85,32078,796,5506,
2006-05-03_09:40,7248.05,7248.05,7248.05,7248.05,23825,619,4436,
2006-05-03_09:41,7246.63,7246.63,7246.63,7246.63,29070,767,5471,
2006-05-03_09:42,7244.70,7244.70,7244.70,7244.70,26356,654,4574,
2006-05-03_09:43,7243.75,7243.75,7243.75,7243.75,25569,700,4734,
2006-05-03_09:44,7240.93,7240.93,7240.93,7240.93,23812,632,4375,
2006-05-03_09:45,7242.26,7242.26,7242.26,7242.26,22710,592,3835,
2006-05-03_09:46,7244.50,7244.50,7244.50,7244.50,26610,712,5040,
2006-05-03_09:47,7242.96,7242.96,7242.96,7242.96,25824,648,4375,
2006-05-03_09:48,7243.35,7243.35,7243.35,7243.35,21147,526,4118,
2006-05-03_09:49,7244.14,7244.14,7244.14,7244.14,22899,561,3865,
2006-05-03_09:50,7241.22,7241.22,7241.22,7241.22,17008,441,3087,
2006-05-03_09:51,7240.36,7240.36,7240.36,7240.36,26973,637,4153,
2006-05-03_09:52,7242.60,7242.60,7242.60,7242.60,20490,484,3409,
2006-05-03_09:53,7244.69,7244.69,7244.69,7244.69,22167,527,3854,
2006-05-03_09:54,7248.02,7248.02,7248.02,7248.02,19564,536,3772,
2006-05-03_09:55,7248.47,7248.47,7248.47,7248.47,18026,520,3055,
2006-05-03_09:56,7255.13,7255.13,7255.13,7255.13,25847,685,4708,
2006-05-03_09:57,7257.70,7257.70,7257.70,7257.70,19484,496,3597,
2006-05-03_09:58,7260.52,7260.52,7260.52,7260.52,21352,574,3624,
2006-05-03_09:59,7262.32,7262.32,7262.32,7262.32,19264,606,3710,
2006-05-03_10:00,7262.81,7262.81,7262.81,7262.81,17746,643,3278,
2006-05-03_10:01,7264.52,7264.52,7264.52,7264.52,22724,750,4364,
2006-05-03_10:02,7263.62,7263.62,7263.62,7263.62,22562,808,3834,
2006-05-03_10:03,7263.97,7263.97,7263.97,7263.97,21920,715,4330,
2006-05-03_10:04,7261.59,7261.59,7261.59,7261.59,24920,840,4416,
2006-05-03_10:05,7259.35,7259.35,7259.35,7259.35,19401,602,3434,
2006-05-03_10:06,7255.74,7255.74,7255.74,7255.74,22203,646,4132,
2006-05-03_10:07,7252.32,7252.32,7252.32,7252.32,16973,510,3228,
2006-05-03_10:08,7250.45,7250.45,7250.45,7250.45,17950,482,3213,
2006-05-03_10:09,7247.61,7247.61,7247.61,7247.61,16009,478,3177,
2006-05-03_10:10,7246.36,7246.36,7246.36,7246.36,16649,441,2899,
2006-05-03_10:11,7243.31,7243.31,7243.31,7243.31,17823,509,3378,
2006-05-03_10:12,7241.19,7241.19,7241.19,7241.19,14848,392,2482,
2006-05-03_10:13,7242.98,7242.98,7242.98,7242.98,16063,475,3063,
2006-05-03_10:14,7242.26,7242.26,7242.26,7242.26,15524,410,2937,
2006-05-03_10:15,7242.30,7242.30,7242.30,7242.30,12661,353,2364,
2006-05-03_10:16,7242.35,7242.35,7242.35,7242.35,19835,507,3402,
2006-05-03_10:17,7241.47,7241.47,7241.47,7241.47,15716,436,2731,
2006-05-03_10:18,7239.28,7239.28,7239.28,7239.28,15290,399,3033,
2006-05-03_10:19,7242.29,7242.29,7242.29,7242.29,14706,403,2747,
2006-05-03_10:20,7242.49,7242.49,7242.49,7242.49,12952,365,2965,
2006-05-03_10:21,7241.52,7241.52,7241.52,7241.52,17364,567,2990,
2006-05-03_10:22,7240.21,7240.21,7240.21,7240.21,12217,325,2377,
2006-05-03_10:23,7238.80,7238.80,7238.80,7238.80,15924,463,2889,
2006-05-03_10:24,7241.35,7241.35,7241.35,7241.35,13326,365,2602,
2006-05-03_10:25,7240.50,7240.50,7240.50,7240.50,13184,326,2386,
2006-05-03_10:26,7239.96,7239.96,7239.96,7239.96,18174,518,3322,
2006-05-03_10:27,7239.39,7239.39,7239.39,7239.39,13341,348,2501,
2006-05-03_10:28,7241.07,7241.07,7241.07,7241.07,15086,454,2931,
2006-05-03_10:29,7242.82,7242.82,7242.82,7242.82,13876,409,2885,
2006-05-03_10:30,7244.09,7244.09,7244.09,7244.09,11841,327,2286,
2006-05-03_10:31,7242.24,7242.24,7242.24,7242.24,14349,474,2947,
2006-05-03_10:32,7243.32,7243.32,7243.32,7243.32,10900,387,2309,
2006-05-03_10:33,7243.50,7243.50,7243.50,7243.50,12299,367,2566,
2006-05-03_10:34,7242.26,7242.26,7242.26,7242.26,12185,381,2435,
2006-05-03_10:35,7245.00,7245.00,7245.00,7245.00,10365,314,2042,
2006-05-03_10:36,7245.88,7245.88,7245.88,7245.88,14947,527,2727,
2006-05-03_10:37,7244.98,7244.98,7244.98,7244.98,11133,403,2230,
2006-05-03_10:38,7246.75,7246.75,7246.75,7246.75,12205,572,2769,
2006-05-03_10:39,7249.13,7249.13,7249.13,7249.13,16720,555,3027,
2006-05-03_10:40,7250.73,7250.73,7250.73,7250.73,12816,461,2710,
2006-05-03_10:41,7251.82,7251.82,7251.82,7251.82,16749,574,3580,
2006-05-03_10:42,7253.18,7253.18,7253.18,7253.18,12804,471,2792,
2006-05-03_10:43,7256.04,7256.04,7256.04,7256.04,12831,446,2970,
2006-05-03_10:44,7255.78,7255.78,7255.78,7255.78,13988,532,3018,
2006-05-03_10:45,7253.58,7253.58,7253.58,7253.58,12174,458,2440,
2006-05-03_10:46,7252.94,7252.94,7252.94,7252.94,14540,448,3049,
2006-05-03_10:47,7250.42,7250.42,7250.42,7250.42,12077,355,2337,
2006-05-03_10:48,7250.10,7250.10,7250.10,7250.10,12323,382,2604,
2006-05-03_10:49,7249.21,7249.21,7249.21,7249.21,11647,387,2427,
2006-05-03_10:50,7248.69,7248.69,7248.69,7248.69,7953,257,1834,
2006-05-03_10:51,7248.26,7248.26,7248.26,7248.26,13503,389,2696,
2006-05-03_10:52,7250.49,7250.49,7250.49,7250.49,9984,283,2055,
2006-05-03_10:53,7253.32,7253.32,7253.32,7253.32,14162,400,2639,
2006-05-03_10:54,7255.32,7255.32,7255.32,7255.32,14918,473,2606,
2006-05-03_10:55,7260.88,7260.88,7260.88,7260.88,12326,371,2441,
2006-05-03_10:56,7259.25,7259.25,7259.25,7259.25,14258,505,3268,
2006-05-03_10:57,7260.47,7260.47,7260.47,7260.47,15616,466,3133,
2006-05-03_10:58,7256.45,7256.45,7256.45,7256.45,15258,494,3364,
2006-05-03_10:59,7256.56,7256.56,7256.56,7256.56,13853,406,2822,
2006-05-03_11:00,7257.30,7257.30,7257.30,7257.30,10651,315,2128,
2006-05-03_11:01,7255.21,7255.21,7255.21,7255.21,10289,329,2547,
2006-05-03_11:02,7256.70,7256.70,7256.70,7256.70,12954,363,2205,
2006-05-03_11:03,7254.84,7254.84,7254.84,7254.84,10690,329,2225,
2006-05-03_11:04,7254.70,7254.70,7254.70,7254.70,10381,396,2061,
2006-05-03_11:05,7254.50,7254.50,7254.50,7254.50,9544,317,1923,
2006-05-03_11:06,7253.99,7253.99,7253.99,7253.99,10841,353,2325,
2006-05-03_11:07,7257.49,7257.49,7257.49,7257.49,10031,327,2089,
2006-05-03_11:08,7257.67,7257.67,7257.67,7257.67,12090,397,2489,
2006-05-03_11:09,7259.29,7259.29,7259.29,7259.29,10871,334,2291,
2006-05-03_11:10,7259.45,7259.45,7259.45,7259.45,11354,325,2187,
2006-05-03_11:11,7259.72,7259.72,7259.72,7259.72,12283,387,2653,
2006-05-03_11:12,7258.46,7258.46,7258.46,7258.46,8644,271,1913,
2006-05-03_11:13,7256.35,7256.35,7256.35,7256.35,10725,309,2233,
2006-05-03_11:14,7258.31,7258.31,7258.31,7258.31,12045,384,2505,
2006-05-03_11:15,7257.56,7257.56,7257.56,7257.56,10499,289,2109,
2006-05-03_11:16,7253.04,7253.04,7253.04,7253.04,13577,446,2948,
2006-05-03_11:17,7251.14,7251.14,7251.14,7251.14,12301,392,2201,
2006-05-03_11:18,7249.77,7249.77,7249.77,7249.77,15446,375,2441,
2006-05-03_11:19,7250.44,7250.44,7250.44,7250.44,15651,383,2422,
2006-05-03_11:20,7249.99,7249.99,7249.99,7249.99,11585,303,2049,
2006-05-03_11:21,7249.56,7249.56,7249.56,7249.56,12106,345,2389,
2006-05-03_11:22,7249.24,7249.24,7249.24,7249.24,8870,264,1785,
2006-05-03_11:23,7248.41,7248.41,7248.41,7248.41,11358,331,2130,
2006-05-03_11:24,7247.26,7247.26,7247.26,7247.26,11392,292,2059,
2006-05-03_11:25,7245.16,7245.16,7245.16,7245.16,10664,299,1971,
2006-05-03_11:26,7244.37,7244.37,7244.37,7244.37,13475,402,2512,
2006-05-03_11:27,7241.57,7241.57,7241.57,7241.57,11988,341,2340,
2006-05-03_11:28,7241.39,7241.39,7241.39,7241.39,14400,459,2799,
2006-05-03_11:29,7243.50,7243.50,7243.50,7243.50,12940,361,2269,
2006-05-03_11:30,7241.85,7241.85,7241.85,7241.85,12962,383,2477,
2006-05-03_11:31,7247.47,7247.47,7247.47,7247.47,15321,450,2994,
2006-05-03_11:32,7244.59,7244.59,7244.59,7244.59,9818,306,2333,
2006-05-03_11:33,7246.57,7246.57,7246.57,7246.57,11767,359,2463,
2006-05-03_11:34,7247.88,7247.88,7247.88,7247.88,11900,362,2446,
2006-05-03_11:35,7248.05,7248.05,7248.05,7248.05,12170,367,2502,
2006-05-03_11:36,7245.58,7245.58,7245.58,7245.58,14166,352,2621,
2006-05-03_11:37,7247.19,7247.19,7247.19,7247.19,9823,264,1987,
2006-05-03_11:38,7248.72,7248.72,7248.72,7248.72,11422,338,2395,
2006-05-03_11:39,7245.49,7245.49,7245.49,7245.49,10365,284,2031,
2006-05-03_11:40,7246.97,7246.97,7246.97,7246.97,10269,274,2054,
2006-05-03_11:41,7243.73,7243.73,7243.73,7243.73,12243,351,2436,
2006-05-03_11:42,7247.67,7247.67,7247.67,7247.67,9785,281,1851,
2006-05-03_11:43,7247.63,7247.63,7247.63,7247.63,12117,323,2390,
2006-05-03_11:44,7245.62,7245.62,7245.62,7245.62,10957,301,2026,
2006-05-03_11:45,7247.59,7247.59,7247.59,7247.59,10120,280,1934,
2006-05-03_11:46,7247.25,7247.25,7247.25,7247.25,13894,398,2680,
2006-05-03_11:47,7247.39,7247.39,7247.39,7247.39,11416,344,2180,
2006-05-03_11:48,7246.69,7246.69,7246.69,7246.69,12487,334,2588,
2006-05-03_11:49,7250.62,7250.62,7250.62,7250.62,10667,326,2365,
2006-05-03_11:50,7252.49,7252.49,7252.49,7252.49,10649,290,2213,
2006-05-03_11:51,7251.36,7251.36,7251.36,7251.36,11933,330,2652,
2006-05-03_11:52,7252.16,7252.16,7252.16,7252.16,11059,294,2124,
2006-05-03_11:53,7252.18,7252.18,7252.18,7252.18,10281,288,2340,
2006-05-03_11:54,7251.87,7251.87,7251.87,7251.87,10690,295,2026,
2006-05-03_11:55,7251.17,7251.17,7251.17,7251.17,12067,270,2107,
2006-05-03_11:56,7252.20,7252.20,7252.20,7252.20,13351,349,2691,
2006-05-03_11:57,7252.74,7252.74,7252.74,7252.74,11203,311,2377,
2006-05-03_11:58,7253.78,7253.78,7253.78,7253.78,16143,424,3016,
2006-05-03_11:59,7252.29,7252.29,7252.29,7252.29,13168,350,2377,
2006-05-03_12:00,7251.95,7251.95,7251.95,7251.95,11665,314,2348,
2006-05-03_12:01,7252.38,7252.38,7252.38,7252.38,13704,371,2760,
2006-05-03_12:02,7249.93,7249.93,7249.93,7249.93,12587,332,2098,
2006-05-03_12:03,7252.80,7252.80,7252.80,7252.80,13732,397,2783,
2006-05-03_12:04,7252.37,7252.37,7252.37,7252.37,13453,351,2562,
2006-05-03_12:05,7253.90,7253.90,7253.90,7253.90,10951,297,2115,
2006-05-03_12:06,7254.27,7254.27,7254.27,7254.27,13223,383,2677,
2006-05-03_12:07,7253.15,7253.15,7253.15,7253.15,10207,280,1840,
2006-05-03_12:08,7253.10,7253.10,7253.10,7253.10,12269,342,2222,
2006-05-03_12:09,7253.45,7253.45,7253.45,7253.45,13532,391,2256,
2006-05-03_12:10,7253.12,7253.12,7253.12,7253.12,12614,325,2361,
2006-05-03_12:11,7254.57,7254.57,7254.57,7254.57,14839,415,2712,
2006-05-03_12:12,7254.03,7254.03,7254.03,7254.03,10457,333,2084,
2006-05-03_12:13,7254.09,7254.09,7254.09,7254.09,13455,368,2412,
2006-05-03_12:14,7254.40,7254.40,7254.40,7254.40,10181,306,2050,
2006-05-03_12:15,7255.93,7255.93,7255.93,7255.93,10227,294,2066,
2006-05-03_12:16,7254.22,7254.22,7254.22,7254.22,12721,404,2660,
2006-05-03_12:17,7255.60,7255.60,7255.60,7255.60,9985,353,2244,
2006-05-03_12:18,7256.27,7256.27,7256.27,7256.27,12854,402,2677,
2006-05-03_12:19,7258.40,7258.40,7258.40,7258.40,14573,476,2728,
2006-05-03_12:20,7258.94,7258.94,7258.94,7258.94,10580,368,2296,
2006-05-03_12:21,7259.80,7259.80,7259.80,7259.80,16955,542,3617,
2006-05-03_12:22,7261.78,7261.78,7261.78,7261.78,13475,378,2820,
2006-05-03_12:23,7265.17,7265.17,7265.17,7265.17,17094,557,3653,
2006-05-03_12:24,7262.47,7262.47,7262.47,7262.47,16120,453,2929,
2006-05-03_12:25,7262.71,7262.71,7262.71,7262.71,13490,376,2562,
2006-05-03_12:26,7263.69,7263.69,7263.69,7263.69,18560,482,3491,
2006-05-03_12:27,7260.54,7260.54,7260.54,7260.54,14408,462,2698,
2006-05-03_12:28,7259.48,7259.48,7259.48,7259.48,16037,459,3007,
2006-05-03_12:29,7259.98,7259.98,7259.98,7259.98,12553,337,2509,
2006-05-03_12:30,7257.77,7257.77,7257.77,7257.77,9879,307,2242,
2006-05-03_12:31,7255.22,7255.22,7255.22,7255.22,13546,404,2729,
2006-05-03_12:32,7256.21,7256.21,7256.21,7256.21,10203,282,2102,
2006-05-03_12:33,7255.97,7255.97,7255.97,7255.97,13501,370,2646,
2006-05-03_12:34,7253.65,7253.65,7253.65,7253.65,14530,433,2616,
2006-05-03_12:35,7252.08,7252.08,7252.08,7252.08,11549,290,2106,
2006-05-03_12:36,7252.38,7252.38,7252.38,7252.38,17156,471,3133,
2006-05-03_12:37,7250.99,7250.99,7250.99,7250.99,19384,541,3215,
2006-05-03_12:38,7248.92,7248.92,7248.92,7248.92,20547,474,3539,
2006-05-03_12:39,7249.33,7249.33,7249.33,7249.33,19466,486,3233,
2006-05-03_12:40,7250.18,7250.18,7250.18,7250.18,14103,367,2658,
2006-05-03_12:41,7247.46,7247.46,7247.46,7247.46,19552,480,3284,
2006-05-03_12:42,7247.59,7247.59,7247.59,7247.59,15731,407,2585,
2006-05-03_12:43,7246.27,7246.27,7246.27,7246.27,19020,428,3165,
2006-05-03_12:44,7248.46,7248.46,7248.46,7248.46,13916,356,2553,
2006-05-03_12:45,7248.04,7248.04,7248.04,7248.04,13220,393,2383,
2006-05-03_12:46,7248.58,7248.58,7248.58,7248.58,15107,434,2777,
2006-05-03_12:47,7248.86,7248.86,7248.86,7248.86,12951,323,2418,
2006-05-03_12:48,7249.26,7249.26,7249.26,7249.26,15172,408,2973,
2006-05-03_12:49,7249.58,7249.58,7249.58,7249.58,14941,421,2783,
2006-05-03_12:50,7249.21,7249.21,7249.21,7249.21,14119,389,2579,
2006-05-03_12:51,7249.26,7249.26,7249.26,7249.26,14976,443,3035,
2006-05-03_12:52,7249.63,7249.63,7249.63,7249.63,15056,466,2792,
2006-05-03_12:53,7249.63,7249.63,7249.63,7249.63,21669,637,3930,
2006-05-03_12:54,7249.41,7249.41,7249.41,7249.41,15273,434,2904,
2006-05-03_12:55,7250.54,7250.54,7250.54,7250.54,14015,397,2775,
2006-05-03_12:56,7251.75,7251.75,7251.75,7251.75,19137,552,3305,
2006-05-03_12:57,7250.11,7250.11,7250.11,7250.11,14800,406,2742,
2006-05-03_12:58,7251.02,7251.02,7251.02,7251.02,17307,464,3124,
2006-05-03_12:59,7251.44,7251.44,7251.44,7251.44,14001,351,2740,
2006-05-03_13:00,7252.62,7252.62,7252.62,7252.62,13632,396,2616,
2006-05-03_13:01,7253.28,7253.28,7253.28,7253.28,14928,444,3074,
2006-05-03_13:02,7254.51,7254.51,7254.51,7254.51,12351,379,2480,
2006-05-03_13:03,7254.80,7254.80,7254.80,7254.80,21253,561,3566,
2006-05-03_13:04,7256.79,7256.79,7256.79,7256.79,14540,440,3017,
2006-05-03_13:05,7251.88,7251.88,7251.88,7251.88,16692,437,3049,
2006-05-03_13:06,7251.38,7251.38,7251.38,7251.38,21025,649,4369,
2006-05-03_13:07,7249.05,7249.05,7249.05,7249.05,18177,490,3287,
2006-05-03_13:08,7245.57,7245.57,7245.57,7245.57,21413,561,3896,
2006-05-03_13:09,7245.82,7245.82,7245.82,7245.82,20961,566,3725,
2006-05-03_13:10,7245.40,7245.40,7245.40,7245.40,19136,498,3502,
2006-05-03_13:11,7246.45,7246.45,7246.45,7246.45,22921,625,4269,
2006-05-03_13:12,7243.48,7243.48,7243.48,7243.48,16941,418,3083,
2006-05-03_13:13,7244.53,7244.53,7244.53,7244.53,19527,529,3727,
2006-05-03_13:14,7243.29,7243.29,7243.29,7243.29,18669,527,3588,
2006-05-03_13:15,7243.18,7243.18,7243.18,7243.18,16094,424,3187,
2006-05-03_13:16,7240.22,7240.22,7240.22,7240.22,19499,618,4029,
2006-05-03_13:17,7241.20,7241.20,7241.20,7241.20,17833,574,3393,
2006-05-03_13:18,7242.73,7242.73,7242.73,7242.73,21720,602,4087,
2006-05-03_13:19,7241.37,7241.37,7241.37,7241.37,18417,520,3619,
2006-05-03_13:20,7242.06,7242.06,7242.06,7242.06,18703,516,3554,
2006-05-03_13:21,7244.34,7244.34,7244.34,7244.34,22787,650,4488,
2006-05-03_13:22,7241.13,7241.13,7241.13,7241.13,20392,561,3888,
2006-05-03_13:23,7243.86,7243.86,7243.86,7243.86,25033,744,4834,
2006-05-03_13:24,7246.05,7246.05,7246.05,7246.05,26076,730,4889,
2006-05-03_13:25,7247.68,7247.68,7247.68,7247.68,26123,744,5372,
2006-05-03_13:26,7247.68,7247.68,7247.68,7247.68,0,0,0,
2006-05-03_13:27,7247.68,7247.68,7247.68,7247.68,0,0,0,
2006-05-03_13:28,7247.68,7247.68,7247.68,7247.68,0,0,0,
2006-05-03_13:29,7247.68,7247.68,7247.68,7247.68,0,0,0,
2006-05-03_13:30,7242.37,7242.37,7242.37,7242.37,195772,6491,32378,
2006-05-04_09:01,7280.82,7280.82,7280.82,7280.82,184912,5017,33573,
2006-05-04_09:02,7285.39,7285.39,7285.39,7285.39,39912,1147,7270,
2006-05-04_09:03,7293.12,7293.12,7293.12,7293.12,43657,1294,8476,
2006-05-04_09:04,7290.61,7290.61,7290.61,7290.61,45553,1460,8686,
2006-05-04_09:05,7287.92,7287.92,7287.92,7287.92,36874,1176,7224,
2006-05-04_09:06,7284.10,7284.10,7284.10,7284.10,49515,1794,9126,
2006-05-04_09:07,7278.92,7278.92,7278.92,7278.92,32988,1171,6506,
2006-05-04_09:08,7278.49,7278.49,7278.49,7278.49,32776,1255,6634,
2006-05-04_09:09,7281.05,7281.05,7281.05,7281.05,32255,1152,6006,
2006-05-04_09:10,7284.84,7284.84,7284.84,7284.84,26158,857,5244,
2006-05-04_09:11,7288.16,7288.16,7288.16,7288.16,35595,1189,7255,
2006-05-04_09:12,7292.02,7292.02,7292.02,7292.02,27858,930,5741,
2006-05-04_09:13,7295.97,7295.97,7295.97,7295.97,36502,1162,6824,
2006-05-04_09:14,7289.62,7289.62,7289.62,7289.62,38035,1238,7290,
2006-05-04_09:15,7293.16,7293.16,7293.16,7293.16,31705,1143,6237,
2006-05-04_09:16,7292.30,7292.30,7292.30,7292.30,37050,1204,7522,
2006-05-04_09:17,7292.78,7292.78,7292.78,7292.78,25395,856,5404,
2006-05-04_09:18,7295.51,7295.51,7295.51,7295.51,25963,910,5476,
2006-05-04_09:19,7298.36,7298.36,7298.36,7298.36,25802,835,5609,
2006-05-04_09:20,7298.01,7298.01,7298.01,7298.01,21370,751,4608,
2006-05-04_09:21,7299.24,7299.24,7299.24,7299.24,29250,1044,6390,
2006-05-04_09:22,7300.73,7300.73,7300.73,7300.73,24392,810,4965,
2006-05-04_09:23,7302.13,7302.13,7302.13,7302.13,27677,870,5575,
2006-05-04_09:24,7303.15,7303.15,7303.15,7303.15,27663,1002,5926,
2006-05-04_09:25,7308.32,7308.32,7308.32,7308.32,25716,884,5251,
2006-05-04_09:26,7312.95,7312.95,7312.95,7312.95,34913,1296,7372,
2006-05-04_09:27,7314.06,7314.06,7314.06,7314.06,28435,1053,5902,
2006-05-04_09:28,7315.36,7315.36,7315.36,7315.36,28432,1038,6099,
2006-05-04_09:29,7317.75,7317.75,7317.75,7317.75,30840,1082,6211,
2006-05-04_09:30,7320.87,7320.87,7320.87,7320.87,27559,911,5275,
2006-05-04_09:31,7318.16,7318.16,7318.16,7318.16,32919,1117,6836,
2006-05-04_09:32,7316.68,7316.68,7316.68,7316.68,27863,908,5300,
2006-05-04_09:33,7316.11,7316.11,7316.11,7316.11,30081,999,5748,
2006-05-04_09:34,7315.99,7315.99,7315.99,7315.99,28632,859,5540,
2006-05-04_09:35,7314.46,7314.46,7314.46,7314.46,24743,719,4448,
2006-05-04_09:36,7313.27,7313.27,7313.27,7313.27,35765,1165,5803,
2006-05-04_09:37,7309.18,7309.18,7309.18,7309.18,25091,715,4486,
2006-05-04_09:38,7306.34,7306.34,7306.34,7306.34,32796,967,5567,
2006-05-04_09:39,7300.96,7300.96,7300.96,7300.96,30874,921,5514,
2006-05-04_09:40,7298.81,7298.81,7298.81,7298.81,26439,826,4625,
2006-05-04_09:41,7297.81,7297.81,7297.81,7297.81,35476,1072,6444,
2006-05-04_09:42,7297.30,7297.30,7297.30,7297.30,21978,678,4330,
2006-05-04_09:43,7295.71,7295.71,7295.71,7295.71,24631,684,4565,
2006-05-04_09:44,7294.41,7294.41,7294.41,7294.41,24358,673,4368,
2006-05-04_09:45,7294.37,7294.37,7294.37,7294.37,20356,506,3496,
2006-05-04_09:46,7296.32,7296.32,7296.32,7296.32,25505,770,4634,
2006-05-04_09:47,7294.02,7294.02,7294.02,7294.02,17368,485,3466,
2006-05-04_09:48,7295.77,7295.77,7295.77,7295.77,20389,601,4316,
2006-05-04_09:49,7295.34,7295.34,7295.34,7295.34,19194,523,3700,
2006-05-04_09:50,7294.97,7294.97,7294.97,7294.97,17103,503,3293,
2006-05-04_09:51,7294.40,7294.40,7294.40,7294.40,23604,651,4493,
2006-05-04_09:52,7294.80,7294.80,7294.80,7294.80,18302,493,3179,
2006-05-04_09:53,7297.01,7297.01,7297.01,7297.01,22173,569,3881,
2006-05-04_09:54,7296.25,7296.25,7296.25,7296.25,21615,644,4060,
2006-05-04_09:55,7297.22,7297.22,7297.22,7297.22,15563,457,3215,
2006-05-04_09:56,7300.19,7300.19,7300.19,7300.19,25406,819,4695,
2006-05-04_09:57,7301.61,7301.61,7301.61,7301.61,17479,559,3570,
2006-05-04_09:58,7303.14,7303.14,7303.14,7303.14,21477,616,4036,
2006-05-04_09:59,7305.05,7305.05,7305.05,7305.05,23410,641,4168,
2006-05-04_10:00,7308.57,7308.57,7308.57,7308.57,18385,505,3484,
2006-05-04_10:01,7311.90,7311.90,7311.90,7311.90,25293,737,4753,
2006-05-04_10:02,7313.24,7313.24,7313.24,7313.24,20880,600,3768,
2006-05-04_10:03,7313.35,7313.35,7313.35,7313.35,25039,684,4516,
2006-05-04_10:04,7314.48,7314.48,7314.48,7314.48,23129,666,3905,
2006-05-04_10:05,7316.10,7316.10,7316.10,7316.10,17828,491,3567,
2006-05-04_10:06,7315.56,7315.56,7315.56,7315.56,25548,734,4648,
2006-05-04_10:07,7319.27,7319.27,7319.27,7319.27,19406,634,3857,
2006-05-04_10:08,7317.60,7317.60,7317.60,7317.60,23798,882,4412,
2006-05-04_10:09,7317.35,7317.35,7317.35,7317.35,23768,880,4489,
2006-05-04_10:10,7317.26,7317.26,7317.26,7317.26,22403,785,4064,
2006-05-04_10:11,7315.41,7315.41,7315.41,7315.41,31924,1007,5695,
2006-05-04_10:12,7314.08,7314.08,7314.08,7314.08,22215,696,3885,
2006-05-04_10:13,7312.09,7312.09,7312.09,7312.09,22273,576,4094,
2006-05-04_10:14,7310.69,7310.69,7310.69,7310.69,19077,516,3477,
2006-05-04_10:15,7308.72,7308.72,7308.72,7308.72,19146,547,3393,
2006-05-04_10:16,7307.96,7307.96,7307.96,7307.96,23436,639,4335,
2006-05-04_10:17,7306.37,7306.37,7306.37,7306.37,15368,423,3024,
2006-05-04_10:18,7305.99,7305.99,7305.99,7305.99,20004,541,3651,
2006-05-04_10:19,7304.46,7304.46,7304.46,7304.46,18081,533,3434,
2006-05-04_10:20,7303.87,7303.87,7303.87,7303.87,14152,399,2666,
2006-05-04_10:21,7305.51,7305.51,7305.51,7305.51,17094,522,3173,
2006-05-04_10:22,7304.95,7304.95,7304.95,7304.95,14599,390,2590,
2006-05-04_10:23,7305.27,7305.27,7305.27,7305.27,20083,613,3442,
2006-05-04_10:24,7308.65,7308.65,7308.65,7308.65,16382,507,2957,
2006-05-04_10:25,7310.81,7310.81,7310.81,7310.81,14474,417,2669,
2006-05-04_10:26,7313.09,7313.09,7313.09,7313.09,18908,569,3776,
2006-05-04_10:27,7313.68,7313.68,7313.68,7313.68,14431,460,2712,
2006-05-04_10:28,7311.51,7311.51,7311.51,7311.51,15473,427,2959,
2006-05-04_10:29,7312.22,7312.22,7312.22,7312.22,13813,362,2545,
2006-05-04_10:30,7313.67,7313.67,7313.67,7313.67,13298,381,2446,
2006-05-04_10:31,7311.35,7311.35,7311.35,7311.35,15912,443,3161,
2006-05-04_10:32,7312.62,7312.62,7312.62,7312.62,12442,322,2268,
2006-05-04_10:33,7313.14,7313.14,7313.14,7313.14,17942,450,3183,
2006-05-04_10:34,7315.12,7315.12,7315.12,7315.12,17296,441,2874,
2006-05-04_10:35,7314.19,7314.19,7314.19,7314.19,17006,436,2755,
2006-05-04_10:36,7314.31,7314.31,7314.31,7314.31,19513,512,3401,
2006-05-04_10:37,7314.03,7314.03,7314.03,7314.03,14409,378,2628,
2006-05-04_10:38,7315.77,7315.77,7315.77,7315.77,20450,488,3556,
2006-05-04_10:39,7318.94,7318.94,7318.94,7318.94,25512,745,3802,
2006-05-04_10:40,7326.11,7326.11,7326.11,7326.11,22772,648,3812,
2006-05-04_10:41,7325.06,7325.06,7325.06,7325.06,28685,745,5010,
2006-05-04_10:42,7327.47,7327.47,7327.47,7327.47,17550,482,3059,
2006-05-04_10:43,7328.28,7328.28,7328.28,7328.28,21661,540,3901,
2006-05-04_10:44,7329.61,7329.61,7329.61,7329.61,20371,551,3606,
2006-05-04_10:45,7331.76,7331.76,7331.76,7331.76,21312,589,3237,
2006-05-04_10:46,7334.98,7334.98,7334.98,7334.98,30435,903,5206,
2006-05-04_10:47,7336.69,7336.69,7336.69,7336.69,26287,734,4276,
2006-05-04_10:48,7338.17,7338.17,7338.17,7338.17,35293,998,5519,
2006-05-04_10:49,7339.92,7339.92,7339.92,7339.92,35988,970,5219,
2006-05-04_10:50,7340.54,7340.54,7340.54,7340.54,25803,655,4302,
2006-05-04_10:51,7339.45,7339.45,7339.45,7339.45,29933,828,5189,
2006-05-04_10:52,7334.33,7334.33,7334.33,7334.33,21717,596,3542,
2006-05-04_10:53,7333.23,7333.23,7333.23,7333.23,24831,710,4011,
2006-05-04_10:54,7332.94,7332.94,7332.94,7332.94,22137,683,3835,
2006-05-04_10:55,7331.90,7331.90,7331.90,7331.90,19419,796,3628,
2006-05-04_10:56,7331.85,7331.85,7331.85,7331.85,31464,939,4786,
2006-05-04_10:57,7331.92,7331.92,7331.92,7331.92,18513,532,3203,
2006-05-04_10:58,7334.07,7334.07,7334.07,7334.07,19967,544,3534,
2006-05-04_10:59,7335.05,7335.05,7335.05,7335.05,22857,625,3598,
2006-05-04_11:00,7336.57,7336.57,7336.57,7336.57,33076,763,3891,
2006-05-04_11:01,7341.80,7341.80,7341.80,7341.80,38704,1035,5210,
2006-05-04_11:02,7345.26,7345.26,7345.26,7345.26,26529,701,3786,
2006-05-04_11:03,7347.40,7347.40,7347.40,7347.40,28954,752,4533,
2006-05-04_11:04,7346.65,7346.65,7346.65,7346.65,26471,638,4183,
2006-05-04_11:05,7348.61,7348.61,7348.61,7348.61,28882,697,4112,
2006-05-04_11:06,7345.84,7345.84,7345.84,7345.84,30713,743,5108,
2006-05-04_11:07,7346.76,7346.76,7346.76,7346.76,25470,578,3978,
2006-05-04_11:08,7346.40,7346.40,7346.40,7346.40,24717,607,4430,
2006-05-04_11:09,7346.33,7346.33,7346.33,7346.33,21764,523,3676,
2006-05-04_11:10,7345.37,7345.37,7345.37,7345.37,21246,536,3541,
2006-05-04_11:11,7344.35,7344.35,7344.35,7344.35,27013,693,4609,
2006-05-04_11:12,7344.59,7344.59,7344.59,7344.59,21502,543,3289,
2006-05-04_11:13,7346.39,7346.39,7346.39,7346.39,26819,731,4432,
2006-05-04_11:14,7346.12,7346.12,7346.12,7346.12,29743,733,4265,
2006-05-04_11:15,7345.30,7345.30,7345.30,7345.30,22320,619,3711,
2006-05-04_11:16,7347.40,7347.40,7347.40,7347.40,30254,870,5343,
2006-05-04_11:17,7347.41,7347.41,7347.41,7347.41,26695,664,4144,
2006-05-04_11:18,7348.02,7348.02,7348.02,7348.02,38478,872,5398,
2006-05-04_11:19,7347.49,7347.49,7347.49,7347.49,30401,755,4693,
2006-05-04_11:20,7346.74,7346.74,7346.74,7346.74,22202,583,3740,
2006-05-04_11:21,7344.71,7344.71,7344.71,7344.71,25837,743,4670,
2006-05-04_11:22,7343.16,7343.16,7343.16,7343.16,17701,584,3532,
2006-05-04_11:23,7338.93,7338.93,7338.93,7338.93,22941,730,4267,
2006-05-04_11:24,7336.34,7336.34,7336.34,7336.34,22767,686,4249,
2006-05-04_11:25,7334.72,7334.72,7334.72,7334.72,23042,676,4088,
2006-05-04_11:26,7334.68,7334.68,7334.68,7334.68,28558,825,5243,
2006-05-04_11:27,7332.41,7332.41,7332.41,7332.41,24215,635,4136,
2006-05-04_11:28,7330.14,7330.14,7330.14,7330.14,28991,788,5294,
2006-05-04_11:29,7325.64,7325.64,7325.64,7325.64,25217,682,4640,
2006-05-04_11:30,7323.13,7323.13,7323.13,7323.13,21966,593,4087,
2006-05-04_11:31,7319.74,7319.74,7319.74,7319.74,25369,749,4836,
2006-05-04_11:32,7318.27,7318.27,7318.27,7318.27,18645,468,3324,
2006-05-04_11:33,7316.49,7316.49,7316.49,7316.49,22670,635,4102,
2006-05-04_11:34,7315.48,7315.48,7315.48,7315.48,21351,659,3858,
2006-05-04_11:35,7315.05,7315.05,7315.05,7315.05,17061,485,3210,
2006-05-04_11:36,7314.39,7314.39,7314.39,7314.39,20072,606,3903,
2006-05-04_11:37,7316.29,7316.29,7316.29,7316.29,15641,433,2923,
2006-05-04_11:38,7317.74,7317.74,7317.74,7317.74,21477,615,3994,
2006-05-04_11:39,7317.67,7317.67,7317.67,7317.67,15541,425,3071,
2006-05-04_11:40,7318.79,7318.79,7318.79,7318.79,15931,429,2796,
2006-05-04_11:41,7320.48,7320.48,7320.48,7320.48,16898,429,2949,
2006-05-04_11:42,7321.09,7321.09,7321.09,7321.09,13242,326,2353,
2006-05-04_11:43,7323.25,7323.25,7323.25,7323.25,15578,376,2660,
2006-05-04_11:44,7323.83,7323.83,7323.83,7323.83,12205,333,2033,
2006-05-04_11:45,7323.30,7323.30,7323.30,7323.30,12856,339,2116,
2006-05-04_11:46,7326.64,7326.64,7326.64,7326.64,14694,367,2600,
2006-05-04_11:47,7324.51,7324.51,7324.51,7324.51,9076,240,1788,
2006-05-04_11:48,7324.31,7324.31,7324.31,7324.31,11597,313,2294,
2006-05-04_11:49,7323.87,7323.87,7323.87,7323.87,11928,293,2058,
2006-05-04_11:50,7325.12,7325.12,7325.12,7325.12,8608,201,1746,
2006-05-04_11:51,7326.04,7326.04,7326.04,7326.04,12640,343,2406,
2006-05-04_11:52,7323.01,7323.01,7323.01,7323.01,8015,231,1634,
2006-05-04_11:53,7322.05,7322.05,7322.05,7322.05,10513,338,2074,
2006-05-04_11:54,7320.16,7320.16,7320.16,7320.16,9094,237,1858,
2006-05-04_11:55,7318.28,7318.28,7318.28,7318.28,10562,280,1988,
2006-05-04_11:56,7318.38,7318.38,7318.38,7318.38,17387,385,2643,
2006-05-04_11:57,7317.00,7317.00,7317.00,7317.00,10243,288,1835,
2006-05-04_11:58,7315.37,7315.37,7315.37,7315.37,13960,364,2476,
2006-05-04_11:59,7315.52,7315.52,7315.52,7315.52,11821,347,2078,
2006-05-04_12:00,7315.08,7315.08,7315.08,7315.08,12247,353,2048,
2006-05-04_12:01,7315.28,7315.28,7315.28,7315.28,14155,397,2593,
2006-05-04_12:02,7317.23,7317.23,7317.23,7317.23,8844,258,1658,
2006-05-04_12:03,7316.75,7316.75,7316.75,7316.75,13585,448,2302,
2006-05-04_12:04,7315.92,7315.92,7315.92,7315.92,10137,342,1823,
2006-05-04_12:05,7316.10,7316.10,7316.10,7316.10,11312,361,1888,
2006-05-04_12:06,7318.10,7318.10,7318.10,7318.10,11425,372,2262,
2006-05-04_12:07,7318.09,7318.09,7318.09,7318.09,9704,339,1972,
2006-05-04_12:08,7322.37,7322.37,7322.37,7322.37,14319,392,2457,
2006-05-04_12:09,7321.88,7321.88,7321.88,7321.88,11533,314,1962,
2006-05-04_12:10,7322.39,7322.39,7322.39,7322.39,11658,311,1939,
2006-05-04_12:11,7323.31,7323.31,7323.31,7323.31,15194,413,2578,
2006-05-04_12:12,7325.11,7325.11,7325.11,7325.11,10132,288,1901,
2006-05-04_12:13,7327.87,7327.87,7327.87,7327.87,14635,413,2779,
2006-05-04_12:14,7327.30,7327.30,7327.30,7327.30,12981,390,2256,
2006-05-04_12:15,7326.95,7326.95,7326.95,7326.95,9863,271,1894,
2006-05-04_12:16,7327.57,7327.57,7327.57,7327.57,11631,345,2300,
2006-05-04_12:17,7327.56,7327.56,7327.56,7327.56,9230,331,1962,
2006-05-04_12:18,7329.90,7329.90,7329.90,7329.90,13545,421,2608,
2006-05-04_12:19,7328.20,7328.20,7328.20,7328.20,13328,415,2578,
2006-05-04_12:20,7329.98,7329.98,7329.98,7329.98,14635,432,2728,
2006-05-04_12:21,7330.51,7330.51,7330.51,7330.51,19459,559,3514,
2006-05-04_12:22,7329.68,7329.68,7329.68,7329.68,14368,358,2303,
2006-05-04_12:23,7330.21,7330.21,7330.21,7330.21,17996,408,2735,
2006-05-04_12:24,7330.77,7330.77,7330.77,7330.77,11595,315,2110,
2006-05-04_12:25,7328.77,7328.77,7328.77,7328.77,12263,332,2240,
2006-05-04_12:26,7329.01,7329.01,7329.01,7329.01,15286,407,2548,
2006-05-04_12:27,7329.27,7329.27,7329.27,7329.27,12954,329,2067,
2006-05-04_12:28,7328.42,7328.42,7328.42,7328.42,16076,424,2717,
2006-05-04_12:29,7329.82,7329.82,7329.82,7329.82,10168,283,1931,
2006-05-04_12:30,7328.94,7328.94,7328.94,7328.94,11061,280,1980,
2006-05-04_12:31,7330.31,7330.31,7330.31,7330.31,11948,346,2387,
2006-05-04_12:32,7331.24,7331.24,7331.24,7331.24,9207,274,1796,
2006-05-04_12:33,7329.59,7329.59,7329.59,7329.59,16005,446,2845,
2006-05-04_12:34,7328.33,7328.33,7328.33,7328.33,10576,297,2037,
2006-05-04_12:35,7328.83,7328.83,7328.83,7328.83,11958,319,2112,
2006-05-04_12:36,7328.40,7328.40,7328.40,7328.40,13971,404,2688,
2006-05-04_12:37,7328.88,7328.88,7328.88,7328.88,10730,284,1939,
2006-05-04_12:38,7328.31,7328.31,7328.31,7328.31,14045,353,2644,
2006-05-04_12:39,7328.26,7328.26,7328.26,7328.26,15083,350,2296,
2006-05-04_12:40,7328.91,7328.91,7328.91,7328.91,12348,349,2405,
2006-05-04_12:41,7331.05,7331.05,7331.05,7331.05,15432,419,2938,
2006-05-04_12:42,7330.90,7330.90,7330.90,7330.90,13556,361,2473,
2006-05-04_12:43,7331.55,7331.55,7331.55,7331.55,15345,475,2955,
2006-05-04_12:44,7332.79,7332.79,7332.79,7332.79,13652,353,2463,
2006-05-04_12:45,7334.90,7334.90,7334.90,7334.90,12853,367,2498,
2006-05-04_12:46,7336.90,7336.90,7336.90,7336.90,18590,607,3515,
2006-05-04_12:47,7339.49,7339.49,7339.49,7339.49,13255,460,2664,
2006-05-04_12:48,7341.37,7341.37,7341.37,7341.37,18412,539,3452,
2006-05-04_12:49,7344.89,7344.89,7344.89,7344.89,16074,455,2999,
2006-05-04_12:50,7346.31,7346.31,7346.31,7346.31,21258,608,3473,
2006-05-04_12:51,7351.65,7351.65,7351.65,7351.65,29318,918,5242,
2006-05-04_12:52,7349.22,7349.22,7349.22,7349.22,19928,527,3423,
2006-05-04_12:53,7351.43,7351.43,7351.43,7351.43,32121,1080,4202,
2006-05-04_12:54,7350.59,7350.59,7350.59,7350.59,18289,464,3419,
2006-05-04_12:55,7347.86,7347.86,7347.86,7347.86,17142,447,3134,
2006-05-04_12:56,7347.34,7347.34,7347.34,7347.34,21413,527,3832,
2006-05-04_12:57,7348.82,7348.82,7348.82,7348.82,15269,386,2878,
2006-05-04_12:58,7345.93,7345.93,7345.93,7345.93,21236,519,3678,
2006-05-04_12:59,7346.98,7346.98,7346.98,7346.98,16070,420,3060,
2006-05-04_13:00,7348.18,7348.18,7348.18,7348.18,15242,394,2964,
2006-05-04_13:01,7348.55,7348.55,7348.55,7348.55,16797,462,3153,
2006-05-04_13:02,7350.24,7350.24,7350.24,7350.24,13945,354,2927,
2006-05-04_13:03,7350.58,7350.58,7350.58,7350.58,20339,524,3788,
2006-05-04_13:04,7350.93,7350.93,7350.93,7350.93,21065,522,3636,
2006-05-04_13:05,7351.87,7351.87,7351.87,7351.87,25582,743,4601,
2006-05-04_13:06,7350.07,7350.07,7350.07,7350.07,19036,486,3483,
2006-05-04_13:07,7350.33,7350.33,7350.33,7350.33,16922,424,2962,
2006-05-04_13:08,7348.67,7348.67,7348.67,7348.67,20949,516,3821,
2006-05-04_13:09,7349.84,7349.84,7349.84,7349.84,22657,496,3612,
2006-05-04_13:10,7347.07,7347.07,7347.07,7347.07,19947,475,3344,
2006-05-04_13:11,7347.48,7347.48,7347.48,7347.48,21066,493,3757,
2006-05-04_13:12,7344.08,7344.08,7344.08,7344.08,15881,408,2957,
2006-05-04_13:13,7343.47,7343.47,7343.47,7343.47,21061,545,4080,
2006-05-04_13:14,7341.07,7341.07,7341.07,7341.07,17760,518,3359,
2006-05-04_13:15,7339.68,7339.68,7339.68,7339.68,19404,528,3737,
2006-05-04_13:16,7338.04,7338.04,7338.04,7338.04,23334,662,4491,
2006-05-04_13:17,7338.65,7338.65,7338.65,7338.65,22152,600,3751,
2006-05-04_13:18,7340.67,7340.67,7340.67,7340.67,30751,773,5352,
2006-05-04_13:19,7340.41,7340.41,7340.41,7340.41,22238,570,4102,
2006-05-04_13:20,7339.82,7339.82,7339.82,7339.82,20948,589,3880,
2006-05-04_13:21,7341.34,7341.34,7341.34,7341.34,27056,659,4785,
2006-05-04_13:22,7340.18,7340.18,7340.18,7340.18,27312,882,4004,
2006-05-04_13:23,7341.50,7341.50,7341.50,7341.50,26711,697,5024,
2006-05-04_13:24,7344.29,7344.29,7344.29,7344.29,30514,793,5338,
2006-05-04_13:25,7345.51,7345.51,7345.51,7345.51,34932,930,5945,
2006-05-04_13:26,7345.51,7345.51,7345.51,7345.51,0,0,0,
2006-05-04_13:27,7345.51,7345.51,7345.51,7345.51,0,0,0,
2006-05-04_13:28,7345.51,7345.51,7345.51,7345.51,0,0,0,
2006-05-04_13:29,7345.51,7345.51,7345.51,7345.51,0,0,0,
2006-05-04_13:30,7345.04,7345.04,7345.04,7345.04,254381,8080,36449,
2006-05-05_09:01,7409.65,7409.65,7409.65,7409.65,225548,6085,38477,
2006-05-05_09:02,7411.54,7411.54,7411.54,7411.54,66899,1839,10273,
2006-05-05_09:03,7410.49,7410.49,7410.49,7410.49,70329,1849,10692,
2006-05-05_09:04,7408.56,7408.56,7408.56,7408.56,75426,2160,11397,
2006-05-05_09:05,7409.15,7409.15,7409.15,7409.15,56017,1540,8658,
2006-05-05_09:06,7411.72,7411.72,7411.72,7411.72,63353,1822,10409,
2006-05-05_09:07,7408.30,7408.30,7408.30,7408.30,47654,1352,8109,
2006-05-05_09:08,7411.77,7411.77,7411.77,7411.77,48921,1337,8286,
2006-05-05_09:09,7415.86,7415.86,7415.86,7415.86,51714,1416,9112,
2006-05-05_09:10,7416.43,7416.43,7416.43,7416.43,44123,1197,7361,
2006-05-05_09:11,7417.01,7417.01,7417.01,7417.01,55695,1538,9502,
2006-05-05_09:12,7412.04,7412.04,7412.04,7412.04,48313,1354,8288,
2006-05-05_09:13,7406.61,7406.61,7406.61,7406.61,50151,1356,8757,
2006-05-05_09:14,7401.50,7401.50,7401.50,7401.50,51640,1444,8963,
2006-05-05_09:15,7393.38,7393.38,7393.38,7393.38,42604,1189,7230,
2006-05-05_09:16,7392.61,7392.61,7392.61,7392.61,55753,1484,9593,
2006-05-05_09:17,7390.96,7390.96,7390.96,7390.96,43852,1162,7227,
2006-05-05_09:18,7387.65,7387.65,7387.65,7387.65,42339,1060,7130,
2006-05-05_09:19,7383.65,7383.65,7383.65,7383.65,41136,1111,7429,
2006-05-05_09:20,7380.94,7380.94,7380.94,7380.94,31038,942,5963,
2006-05-05_09:21,7375.08,7375.08,7375.08,7375.08,45423,1325,8113,
2006-05-05_09:22,7371.68,7371.68,7371.68,7371.68,36730,1070,6601,
2006-05-05_09:23,7375.92,7375.92,7375.92,7375.92,46834,1269,7282,
2006-05-05_09:24,7380.68,7380.68,7380.68,7380.68,45006,1419,7448,
2006-05-05_09:25,7388.13,7388.13,7388.13,7388.13,36877,1143,6394,
2006-05-05_09:26,7393.73,7393.73,7393.73,7393.73,45403,1406,8449,
2006-05-05_09:27,7396.93,7396.93,7396.93,7396.93,34738,1077,6438,
2006-05-05_09:28,7401.47,7401.47,7401.47,7401.47,36178,1013,6397,
2006-05-05_09:29,7404.20,7404.20,7404.20,7404.20,41255,1235,7057,
2006-05-05_09:30,7407.47,7407.47,7407.47,7407.47,35326,933,5521,
2006-05-05_09:31,7406.24,7406.24,7406.24,7406.24,40954,1124,7160,
2006-05-05_09:32,7407.99,7407.99,7407.99,7407.99,36723,1032,5743,
2006-05-05_09:33,7408.93,7408.93,7408.93,7408.93,34070,922,5651,
2006-05-05_09:34,7407.64,7407.64,7407.64,7407.64,38508,1029,6162,
2006-05-05_09:35,7408.95,7408.95,7408.95,7408.95,27288,684,4553,
2006-05-05_09:36,7408.79,7408.79,7408.79,7408.79,36213,883,5944,
2006-05-05_09:37,7410.48,7410.48,7410.48,7410.48,28985,718,4705,
2006-05-05_09:38,7409.73,7409.73,7409.73,7409.73,28096,684,5034,
2006-05-05_09:39,7411.27,7411.27,7411.27,7411.27,29615,768,5162,
2006-05-05_09:40,7408.33,7408.33,7408.33,7408.33,23614,596,4056,
2006-05-05_09:41,7408.25,7408.25,7408.25,7408.25,31130,827,5401,
2006-05-05_09:42,7408.48,7408.48,7408.48,7408.48,23082,577,3934,
2006-05-05_09:43,7408.93,7408.93,7408.93,7408.93,28067,732,4650,
2006-05-05_09:44,7404.52,7404.52,7404.52,7404.52,24595,653,4425,
2006-05-05_09:45,7404.97,7404.97,7404.97,7404.97,23327,542,3924,
2006-05-05_09:46,7403.15,7403.15,7403.15,7403.15,34246,809,5483,
2006-05-05_09:47,7401.99,7401.99,7401.99,7401.99,26659,711,4372,
2006-05-05_09:48,7401.90,7401.90,7401.90,7401.90,30046,681,4954,
2006-05-05_09:49,7402.55,7402.55,7402.55,7402.55,33538,773,5248,
2006-05-05_09:50,7402.00,7402.00,7402.00,7402.00,23317,575,4073,
2006-05-05_09:51,7402.15,7402.15,7402.15,7402.15,29490,807,5300,
2006-05-05_09:52,7402.71,7402.71,7402.71,7402.71,22889,546,3926,
2006-05-05_09:53,7402.75,7402.75,7402.75,7402.75,27197,606,4612,
2006-05-05_09:54,7406.07,7406.07,7406.07,7406.07,20846,514,3901,
2006-05-05_09:55,7407.47,7407.47,7407.47,7407.47,19150,446,3500,
2006-05-05_09:56,7407.90,7407.90,7407.90,7407.90,26435,640,4621,
2006-05-05_09:57,7410.13,7410.13,7410.13,7410.13,20104,476,3612,
2006-05-05_09:58,7412.85,7412.85,7412.85,7412.85,27059,675,4298,
2006-05-05_09:59,7415.90,7415.90,7415.90,7415.90,31537,788,4720,
2006-05-05_10:00,7418.20,7418.20,7418.20,7418.20,24081,645,3911,
2006-05-05_10:01,7421.85,7421.85,7421.85,7421.85,40488,1111,6125,
2006-05-05_10:02,7424.85,7424.85,7424.85,7424.85,31344,869,5181,
2006-05-05_10:03,7426.00,7426.00,7426.00,7426.00,34248,833,5605,
2006-05-05_10:04,7430.42,7430.42,7430.42,7430.42,41565,1201,5614,
2006-05-05_10:05,7428.61,7428.61,7428.61,7428.61,36648,960,4960,
2006-05-05_10:06,7425.42,7425.42,7425.42,7425.42,34036,903,5509,
2006-05-05_10:07,7427.36,7427.36,7427.36,7427.36,24306,631,3968,
2006-05-05_10:08,7423.63,7423.63,7423.63,7423.63,28126,698,4640,
2006-05-05_10:09,7423.01,7423.01,7423.01,7423.01,26255,628,4504,
2006-05-05_10:10,7423.16,7423.16,7423.16,7423.16,19731,490,3456,
2006-05-05_10:11,7422.41,7422.41,7422.41,7422.41,30788,772,4672,
2006-05-05_10:12,7420.91,7420.91,7420.91,7420.91,20561,497,3572,
2006-05-05_10:13,7419.81,7419.81,7419.81,7419.81,22404,564,3795,
2006-05-05_10:14,7418.62,7418.62,7418.62,7418.62,20326,543,3667,
2006-05-05_10:15,7416.55,7416.55,7416.55,7416.55,18233,501,3183,
2006-05-05_10:16,7416.16,7416.16,7416.16,7416.16,26569,713,4580,
2006-05-05_10:17,7417.52,7417.52,7417.52,7417.52,19896,515,3627,
2006-05-05_10:18,7418.32,7418.32,7418.32,7418.32,23900,642,4360,
2006-05-05_10:19,7421.24,7421.24,7421.24,7421.24,22220,579,3857,
2006-05-05_10:20,7425.10,7425.10,7425.10,7425.10,21130,584,3795,
2006-05-05_10:21,7429.42,7429.42,7429.42,7429.42,25417,707,4469,
2006-05-05_10:22,7430.79,7430.79,7430.79,7430.79,22812,634,3838,
2006-05-05_10:23,7429.28,7429.28,7429.28,7429.28,25019,672,4401,
2006-05-05_10:24,7428.25,7428.25,7428.25,7428.25,22474,615,3982,
2006-05-05_10:25,7429.13,7429.13,7429.13,7429.13,22017,564,3516,
2006-05-05_10:26,7428.38,7428.38,7428.38,7428.38,22685,596,4067,
2006-05-05_10:27,7430.29,7430.29,7430.29,7430.29,21398,571,3501,
2006-05-05_10:28,7434.51,7434.51,7434.51,7434.51,32267,811,4514,
2006-05-05_10:29,7435.90,7435.90,7435.90,7435.90,34894,833,5030,
2006-05-05_10:30,7436.84,7436.84,7436.84,7436.84,25403,651,4071,
2006-05-05_10:31,7436.88,7436.88,7436.88,7436.88,32645,853,5195,
2006-05-05_10:32,7435.54,7435.54,7435.54,7435.54,25677,728,4146,
2006-05-05_10:33,7436.86,7436.86,7436.86,7436.86,31026,794,4891,
2006-05-05_10:34,7435.68,7435.68,7435.68,7435.68,33348,899,5030,
2006-05-05_10:35,7434.61,7434.61,7434.61,7434.61,22225,568,3783,
2006-05-05_10:36,7434.49,7434.49,7434.49,7434.49,29599,763,4907,
2006-05-05_10:37,7433.68,7433.68,7433.68,7433.68,20290,561,3414,
2006-05-05_10:38,7433.02,7433.02,7433.02,7433.02,21723,600,3758,
2006-05-05_10:39,7431.23,7431.23,7431.23,7431.23,25172,767,3954,
2006-05-05_10:40,7425.98,7425.98,7425.98,7425.98,19023,536,3342,
2006-05-05_10:41,7423.36,7423.36,7423.36,7423.36,22315,603,4092,
2006-05-05_10:42,7421.49,7421.49,7421.49,7421.49,20330,536,3201,
2006-05-05_10:43,7422.22,7422.22,7422.22,7422.22,26006,790,4129,
2006-05-05_10:44,7423.56,7423.56,7423.56,7423.56,22794,668,4020,
2006-05-05_10:45,7420.76,7420.76,7420.76,7420.76,17058,461,3260,
2006-05-05_10:46,7420.78,7420.78,7420.78,7420.78,22400,638,4122,
2006-05-05_10:47,7420.37,7420.37,7420.37,7420.37,17078,475,3404,
2006-05-05_10:48,7419.87,7419.87,7419.87,7419.87,18532,525,3522,
2006-05-05_10:49,7420.58,7420.58,7420.58,7420.58,19821,580,3627,
2006-05-05_10:50,7421.57,7421.57,7421.57,7421.57,19269,560,3641,
2006-05-05_10:51,7422.36,7422.36,7422.36,7422.36,24637,751,4553,
2006-05-05_10:52,7419.82,7419.82,7419.82,7419.82,16901,406,3015,
2006-05-05_10:53,7419.30,7419.30,7419.30,7419.30,20745,507,3384,
2006-05-05_10:54,7417.82,7417.82,7417.82,7417.82,19982,573,3535,
2006-05-05_10:55,7418.14,7418.14,7418.14,7418.14,16224,428,2815,
2006-05-05_10:56,7414.28,7414.28,7414.28,7414.28,21666,585,3984,
2006-05-05_10:57,7411.83,7411.83,7411.83,7411.83,16203,442,3258,
2006-05-05_10:58,7409.85,7409.85,7409.85,7409.85,21673,555,3666,
2006-05-05_10:59,7408.29,7408.29,7408.29,7408.29,22055,559,3782,
2006-05-05_11:00,7405.48,7405.48,7405.48,7405.48,17789,453,3395,
2006-05-05_11:01,7405.96,7405.96,7405.96,7405.96,24405,678,4233,
2006-05-05_11:02,7405.41,7405.41,7405.41,7405.41,18867,551,3286,
2006-05-05_11:03,7404.23,7404.23,7404.23,7404.23,18320,498,3427,
2006-05-05_11:04,7400.75,7400.75,7400.75,7400.75,18770,566,3455,
2006-05-05_11:05,7398.30,7398.30,7398.30,7398.30,15830,469,3002,
2006-05-05_11:06,7401.85,7401.85,7401.85,7401.85,23493,703,4454,
2006-05-05_11:07,7402.53,7402.53,7402.53,7402.53,20390,581,3564,
2006-05-05_11:08,7402.32,7402.32,7402.32,7402.32,20840,539,3772,
2006-05-05_11:09,7403.73,7403.73,7403.73,7403.73,17327,516,3257,
2006-05-05_11:10,7403.20,7403.20,7403.20,7403.20,13863,394,2773,
2006-05-05_11:11,7405.48,7405.48,7405.48,7405.48,18688,552,3695,
2006-05-05_11:12,7409.92,7409.92,7409.92,7409.92,13183,504,2517,
2006-05-05_11:13,7407.43,7407.43,7407.43,7407.43,19729,675,3348,
2006-05-05_11:14,7404.86,7404.86,7404.86,7404.86,16357,473,2911,
2006-05-05_11:15,7404.48,7404.48,7404.48,7404.48,14882,391,2630,
2006-05-05_11:16,7405.67,7405.67,7405.67,7405.67,18983,504,3329,
2006-05-05_11:17,7406.72,7406.72,7406.72,7406.72,15270,423,2427,
2006-05-05_11:18,7408.33,7408.33,7408.33,7408.33,14538,420,2795,
2006-05-05_11:19,7410.41,7410.41,7410.41,7410.41,17119,401,2813,
2006-05-05_11:20,7416.66,7416.66,7416.66,7416.66,17604,431,2637,
2006-05-05_11:21,7419.54,7419.54,7419.54,7419.54,18668,558,3452,
2006-05-05_11:22,7420.51,7420.51,7420.51,7420.51,17643,515,2825,
2006-05-05_11:23,7424.32,7424.32,7424.32,7424.32,19506,741,3577,
2006-05-05_11:24,7426.47,7426.47,7426.47,7426.47,22872,693,3573,
2006-05-05_11:25,7428.27,7428.27,7428.27,7428.27,15771,511,2891,
2006-05-05_11:26,7425.93,7425.93,7425.93,7425.93,19503,521,3369,
2006-05-05_11:27,7423.64,7423.64,7423.64,7423.64,14126,420,2586,
2006-05-05_11:28,7422.47,7422.47,7422.47,7422.47,16547,448,3188,
2006-05-05_11:29,7423.52,7423.52,7423.52,7423.52,16673,474,3073,
2006-05-05_11:30,7422.37,7422.37,7422.37,7422.37,15400,414,2656,
2006-05-05_11:31,7422.35,7422.35,7422.35,7422.35,17987,459,3188,
2006-05-05_11:32,7422.16,7422.16,7422.16,7422.16,12249,319,2353,
2006-05-05_11:33,7422.42,7422.42,7422.42,7422.42,16653,465,3043,
2006-05-05_11:34,7420.84,7420.84,7420.84,7420.84,17767,446,3034,
2006-05-05_11:35,7421.84,7421.84,7421.84,7421.84,16438,390,3009,
2006-05-05_11:36,7420.98,7420.98,7420.98,7420.98,16356,431,2892,
2006-05-05_11:37,7421.26,7421.26,7421.26,7421.26,12849,331,2277,
2006-05-05_11:38,7422.25,7422.25,7422.25,7422.25,16884,392,2722,
2006-05-05_11:39,7423.64,7423.64,7423.64,7423.64,15419,394,2761,
2006-05-05_11:40,7423.40,7423.40,7423.40,7423.40,14276,375,2444,
2006-05-05_11:41,7425.66,7425.66,7425.66,7425.66,22101,537,3864,
2006-05-05_11:42,7425.10,7425.10,7425.10,7425.10,15490,363,2824,
2006-05-05_11:43,7426.23,7426.23,7426.23,7426.23,16356,430,3145,
2006-05-05_11:44,7428.89,7428.89,7428.89,7428.89,16077,390,3042,
2006-05-05_11:45,7428.09,7428.09,7428.09,7428.09,19113,508,3057,
2006-05-05_11:46,7428.94,7428.94,7428.94,7428.94,18043,507,3381,
2006-05-05_11:47,7430.91,7430.91,7430.91,7430.91,15680,405,2613,
2006-05-05_11:48,7429.99,7429.99,7429.99,7429.99,18477,491,3414,
2006-05-05_11:49,7429.46,7429.46,7429.46,7429.46,18122,475,3369,
2006-05-05_11:50,7429.06,7429.06,7429.06,7429.06,16898,455,3071,
2006-05-05_11:51,7430.30,7430.30,7430.30,7430.30,16602,460,3189,
2006-05-05_11:52,7431.42,7431.42,7431.42,7431.42,15511,390,2724,
2006-05-05_11:53,7431.69,7431.69,7431.69,7431.69,18294,501,3315,
2006-05-05_11:54,7433.05,7433.05,7433.05,7433.05,17044,421,3076,
2006-05-05_11:55,7435.80,7435.80,7435.80,7435.80,15897,426,2930,
2006-05-05_11:56,7436.55,7436.55,7436.55,7436.55,21133,560,3798,
2006-05-05_11:57,7443.51,7443.51,7443.51,7443.51,20391,584,3570,
2006-05-05_11:58,7442.84,7442.84,7442.84,7442.84,23753,602,4223,
2006-05-05_11:59,7442.50,7442.50,7442.50,7442.50,19334,485,3356,
2006-05-05_12:00,7442.36,7442.36,7442.36,7442.36,18299,417,3037,
2006-05-05_12:01,7442.53,7442.53,7442.53,7442.53,21599,533,3432,
2006-05-05_12:02,7442.04,7442.04,7442.04,7442.04,17114,393,2656,
2006-05-05_12:03,7441.33,7441.33,7441.33,7441.33,18243,415,2750,
2006-05-05_12:04,7438.72,7438.72,7438.72,7438.72,13018,338,2398,
2006-05-05_12:05,7436.57,7436.57,7436.57,7436.57,13231,335,2294,
2006-05-05_12:06,7435.26,7435.26,7435.26,7435.26,15992,434,2805,
2006-05-05_12:07,7434.86,7434.86,7434.86,7434.86,11864,373,2153,
2006-05-05_12:08,7430.85,7430.85,7430.85,7430.85,16331,478,2752,
2006-05-05_12:09,7431.82,7431.82,7431.82,7431.82,11960,349,2506,
2006-05-05_12:10,7430.76,7430.76,7430.76,7430.76,12318,316,2355,
2006-05-05_12:11,7431.58,7431.58,7431.58,7431.58,17942,507,3307,
2006-05-05_12:12,7433.69,7433.69,7433.69,7433.69,10373,325,2224,
2006-05-05_12:13,7435.20,7435.20,7435.20,7435.20,15267,467,2969,
2006-05-05_12:14,7435.29,7435.29,7435.29,7435.29,13718,442,2735,
2006-05-05_12:15,7435.83,7435.83,7435.83,7435.83,14436,521,3037,
2006-05-05_12:16,7441.31,7441.31,7441.31,7441.31,16313,599,3520,
2006-05-05_12:17,7442.10,7442.10,7442.10,7442.10,12174,418,2424,
2006-05-05_12:18,7440.31,7440.31,7440.31,7440.31,16995,506,3103,
2006-05-05_12:19,7440.47,7440.47,7440.47,7440.47,12957,378,2498,
2006-05-05_12:20,7438.10,7438.10,7438.10,7438.10,11015,302,2201,
2006-05-05_12:21,7439.72,7439.72,7439.72,7439.72,14990,441,2795,
2006-05-05_12:22,7439.57,7439.57,7439.57,7439.57,12658,314,2381,
2006-05-05_12:23,7439.32,7439.32,7439.32,7439.32,14743,410,3045,
2006-05-05_12:24,7440.33,7440.33,7440.33,7440.33,17963,508,3220,
2006-05-05_12:25,7442.87,7442.87,7442.87,7442.87,16454,472,3006,
2006-05-05_12:26,7444.94,7444.94,7444.94,7444.94,19879,544,3954,
2006-05-05_12:27,7448.09,7448.09,7448.09,7448.09,14684,457,2893,
2006-05-05_12:28,7446.64,7446.64,7446.64,7446.64,17945,555,3620,
2006-05-05_12:29,7450.84,7450.84,7450.84,7450.84,17743,532,3178,
2006-05-05_12:30,7451.95,7451.95,7451.95,7451.95,16955,580,3187,
2006-05-05_12:31,7455.83,7455.83,7455.83,7455.83,22060,677,4006,
2006-05-05_12:32,7454.51,7454.51,7454.51,7454.51,13764,407,2699,
2006-05-05_12:33,7455.66,7455.66,7455.66,7455.66,18632,543,3313,
2006-05-05_12:34,7453.94,7453.94,7453.94,7453.94,13207,381,2756,
2006-05-05_12:35,7451.15,7451.15,7451.15,7451.15,12078,354,2576,
2006-05-05_12:36,7450.32,7450.32,7450.32,7450.32,15496,451,3177,
2006-05-05_12:37,7448.49,7448.49,7448.49,7448.49,13650,414,2461,
2006-05-05_12:38,7445.31,7445.31,7445.31,7445.31,15491,443,3110,
2006-05-05_12:39,7442.73,7442.73,7442.73,7442.73,15261,442,2891,
2006-05-05_12:40,7441.28,7441.28,7441.28,7441.28,15104,423,2803,
2006-05-05_12:41,7438.61,7438.61,7438.61,7438.61,21723,602,3851,
2006-05-05_12:42,7435.83,7435.83,7435.83,7435.83,15219,407,2758,
2006-05-05_12:43,7434.72,7434.72,7434.72,7434.72,20071,549,4054,
2006-05-05_12:44,7431.66,7431.66,7431.66,7431.66,22235,580,3676,
2006-05-05_12:45,7427.44,7427.44,7427.44,7427.44,27975,807,4532,
2006-05-05_12:46,7422.18,7422.18,7422.18,7422.18,29438,826,5568,
2006-05-05_12:47,7417.39,7417.39,7417.39,7417.39,28499,756,4766,
2006-05-05_12:48,7412.77,7412.77,7412.77,7412.77,31481,831,5901,
2006-05-05_12:49,7405.97,7405.97,7405.97,7405.97,29569,802,5465,
2006-05-05_12:50,7403.73,7403.73,7403.73,7403.73,30207,823,5620,
2006-05-05_12:51,7402.34,7402.34,7402.34,7402.34,40721,1042,7137,
2006-05-05_12:52,7406.04,7406.04,7406.04,7406.04,28542,741,4962,
2006-05-05_12:53,7404.40,7404.40,7404.40,7404.40,34832,944,5723,
2006-05-05_12:54,7406.20,7406.20,7406.20,7406.20,28704,686,4919,
2006-05-05_12:55,7402.01,7402.01,7402.01,7402.01,22356,526,3622,
2006-05-05_12:56,7398.42,7398.42,7398.42,7398.42,26862,643,4683,
2006-05-05_12:57,7399.14,7399.14,7399.14,7399.14,20166,482,3527,
2006-05-05_12:58,7399.55,7399.55,7399.55,7399.55,23118,600,4341,
2006-05-05_12:59,7400.20,7400.20,7400.20,7400.20,22672,632,3905,
2006-05-05_13:00,7402.45,7402.45,7402.45,7402.45,18885,478,3509,
2006-05-05_13:01,7403.69,7403.69,7403.69,7403.69,19729,536,3967,
2006-05-05_13:02,7403.73,7403.73,7403.73,7403.73,15133,393,2778,
2006-05-05_13:03,7407.81,7407.81,7407.81,7407.81,18558,494,3470,
2006-05-05_13:04,7408.45,7408.45,7408.45,7408.45,17169,486,3288,
2006-05-05_13:05,7408.59,7408.59,7408.59,7408.59,14380,395,2949,
2006-05-05_13:06,7406.34,7406.34,7406.34,7406.34,20945,532,3944,
2006-05-05_13:07,7405.75,7405.75,7405.75,7405.75,13950,333,2637,
2006-05-05_13:08,7406.24,7406.24,7406.24,7406.24,20334,536,3673,
2006-05-05_13:09,7401.00,7401.00,7401.00,7401.00,17682,518,3499,
2006-05-05_13:10,7395.84,7395.84,7395.84,7395.84,18588,496,3588,
2006-05-05_13:11,7389.51,7389.51,7389.51,7389.51,28549,794,5092,
2006-05-05_13:12,7383.73,7383.73,7383.73,7383.73,25819,721,4629,
2006-05-05_13:13,7377.46,7377.46,7377.46,7377.46,33030,884,6143,
2006-05-05_13:14,7375.51,7375.51,7375.51,7375.51,33243,881,5903,
2006-05-05_13:15,7370.79,7370.79,7370.79,7370.79,32074,853,5711,
2006-05-05_13:16,7366.01,7366.01,7366.01,7366.01,39856,1040,7299,
2006-05-05_13:17,7364.93,7364.93,7364.93,7364.93,30432,761,5491,
2006-05-05_13:18,7358.14,7358.14,7358.14,7358.14,36503,930,6656,
2006-05-05_13:19,7356.12,7356.12,7356.12,7356.12,33836,845,6459,
2006-05-05_13:20,7355.42,7355.42,7355.42,7355.42,32051,738,5689,
2006-05-05_13:21,7355.61,7355.61,7355.61,7355.61,36307,976,6804,
2006-05-05_13:22,7356.49,7356.49,7356.49,7356.49,30580,798,5443,
2006-05-05_13:23,7359.72,7359.72,7359.72,7359.72,35018,888,6164,
2006-05-05_13:24,7364.50,7364.50,7364.50,7364.50,37721,1040,6347,
2006-05-05_13:25,7364.87,7364.87,7364.87,7364.87,31267,774,5559,
2006-05-05_13:26,7364.96,7364.96,7364.96,7364.96,0,0,0,
2006-05-05_13:27,7364.96,7364.96,7364.96,7364.96,0,0,0,
2006-05-05_13:28,7364.96,7364.96,7364.96,7364.96,0,0,0,
2006-05-05_13:29,7364.96,7364.96,7364.96,7364.96,0,0,0,
2006-05-05_13:30,7370.44,7370.44,7370.44,7370.44,204317,6503,35097,
2006-05-08_09:01,7438.41,7438.41,7438.41,7438.41,238808,5886,39330,
2006-05-08_09:02,7437.85,7437.85,7437.85,7437.85,54978,1575,8986,
2006-05-08_09:03,7432.40,7432.40,7432.40,7432.40,59459,1728,9412,
2006-05-08_09:04,7433.55,7433.55,7433.55,7433.55,56305,1463,9035,
2006-05-08_09:05,7431.65,7431.65,7431.65,7431.65,45581,1136,7261,
2006-05-08_09:06,7429.85,7429.85,7429.85,7429.85,57952,1489,8843,
2006-05-08_09:07,7427.95,7427.95,7427.95,7427.95,43459,1085,7444,
2006-05-08_09:08,7427.83,7427.83,7427.83,7427.83,46534,1214,7623,
2006-05-08_09:09,7429.47,7429.47,7429.47,7429.47,49713,1223,8067,
2006-05-08_09:10,7426.21,7426.21,7426.21,7426.21,40319,952,6376,
2006-05-08_09:11,7426.16,7426.16,7426.16,7426.16,49847,1257,8067,
2006-05-08_09:12,7426.92,7426.92,7426.92,7426.92,42879,1048,6787,
2006-05-08_09:13,7427.84,7427.84,7427.84,7427.84,47243,1157,7012,
2006-05-08_09:14,7435.45,7435.45,7435.45,7435.45,45763,1283,7538,
2006-05-08_09:15,7441.10,7441.10,7441.10,7441.10,43066,1058,6855,
2006-05-08_09:16,7443.20,7443.20,7443.20,7443.20,49702,1297,8118,
2006-05-08_09:17,7443.71,7443.71,7443.71,7443.71,40090,1067,6277,
2006-05-08_09:18,7443.43,7443.43,7443.43,7443.43,44941,1051,6921,
2006-05-08_09:19,7441.90,7441.90,7441.90,7441.90,44076,1075,7024,
2006-05-08_09:20,7440.42,7440.42,7440.42,7440.42,33204,799,5144,
2006-05-08_09:21,7437.83,7437.83,7437.83,7437.83,41246,1127,6548,
2006-05-08_09:22,7432.64,7432.64,7432.64,7432.64,33503,829,5336,
2006-05-08_09:23,7428.30,7428.30,7428.30,7428.30,35465,964,5866,
2006-05-08_09:24,7420.81,7420.81,7420.81,7420.81,32947,1013,5997,
2006-05-08_09:25,7416.31,7416.31,7416.31,7416.31,28416,777,4939,
2006-05-08_09:26,7408.26,7408.26,7408.26,7408.26,42968,1069,6795,
2006-05-08_09:27,7403.81,7403.81,7403.81,7403.81,35046,979,5676,
2006-05-08_09:28,7401.99,7401.99,7401.99,7401.99,34785,1029,5876,
2006-05-08_09:29,7403.17,7403.17,7403.17,7403.17,39259,1038,6190,
2006-05-08_09:30,7409.18,7409.18,7409.18,7409.18,33333,804,5112,
2006-05-08_09:31,7411.41,7411.41,7411.41,7411.41,32598,960,6066,
2006-05-08_09:32,7413.42,7413.42,7413.42,7413.42,25912,755,4624,
2006-05-08_09:33,7415.72,7415.72,7415.72,7415.72,28311,721,4758,
2006-05-08_09:34,7417.95,7417.95,7417.95,7417.95,25822,714,4644,
2006-05-08_09:35,7418.07,7418.07,7418.07,7418.07,21064,526,3684,
2006-05-08_09:36,7420.81,7420.81,7420.81,7420.81,25461,676,4670,
2006-05-08_09:37,7419.68,7419.68,7419.68,7419.68,19846,577,3830,
2006-05-08_09:38,7416.08,7416.08,7416.08,7416.08,22118,549,3789,
2006-05-08_09:39,7417.32,7417.32,7417.32,7417.32,22840,577,3826,
2006-05-08_09:40,7415.04,7415.04,7415.04,7415.04,18668,453,3174,
2006-05-08_09:41,7413.51,7413.51,7413.51,7413.51,27956,705,4576,
2006-05-08_09:42,7412.00,7412.00,7412.00,7412.00,22710,545,3576,
2006-05-08_09:43,7413.44,7413.44,7413.44,7413.44,23365,630,4217,
2006-05-08_09:44,7413.20,7413.20,7413.20,7413.20,21500,549,3643,
2006-05-08_09:45,7412.64,7412.64,7412.64,7412.64,13986,445,2894,
2006-05-08_09:46,7418.43,7418.43,7418.43,7418.43,23892,682,4437,
2006-05-08_09:47,7420.86,7420.86,7420.86,7420.86,23952,644,4096,
2006-05-08_09:48,7427.85,7427.85,7427.85,7427.85,28431,806,5250,
2006-05-08_09:49,7431.24,7431.24,7431.24,7431.24,26429,786,4943,
2006-05-08_09:50,7431.08,7431.08,7431.08,7431.08,24160,681,4206,
2006-05-08_09:51,7433.37,7433.37,7433.37,7433.37,30337,941,5654,
2006-05-08_09:52,7435.09,7435.09,7435.09,7435.09,23593,649,4317,
2006-05-08_09:53,7434.18,7434.18,7434.18,7434.18,24976,821,4724,
2006-05-08_09:54,7434.69,7434.69,7434.69,7434.69,24653,699,4348,
2006-05-08_09:55,7433.88,7433.88,7433.88,7433.88,21308,608,3404,
2006-05-08_09:56,7435.25,7435.25,7435.25,7435.25,23838,732,4372,
2006-05-08_09:57,7433.59,7433.59,7433.59,7433.59,19139,496,3463,
2006-05-08_09:58,7430.05,7430.05,7430.05,7430.05,19955,560,3561,
2006-05-08_09:59,7428.23,7428.23,7428.23,7428.23,24364,608,3991,
2006-05-08_10:00,7426.69,7426.69,7426.69,7426.69,18911,447,2964,
2006-05-08_10:01,7425.25,7425.25,7425.25,7425.25,26183,574,3975,
2006-05-08_10:02,7425.10,7425.10,7425.10,7425.10,15483,343,2660,
2006-05-08_10:03,7423.16,7423.16,7423.16,7423.16,16818,384,3018,
2006-05-08_10:04,7423.76,7423.76,7423.76,7423.76,15136,375,2727,
2006-05-08_10:05,7424.95,7424.95,7424.95,7424.95,14096,435,2489,
2006-05-08_10:06,7425.30,7425.30,7425.30,7425.30,17452,569,3522,
2006-05-08_10:07,7424.96,7424.96,7424.96,7424.96,12576,516,2792,
2006-05-08_10:08,7424.53,7424.53,7424.53,7424.53,16837,578,3449,
2006-05-08_10:09,7425.35,7425.35,7425.35,7425.35,17929,715,3754,
2006-05-08_10:10,7426.83,7426.83,7426.83,7426.83,14903,522,3331,
2006-05-08_10:11,7426.38,7426.38,7426.38,7426.38,21497,757,4470,
2006-05-08_10:12,7424.55,7424.55,7424.55,7424.55,16594,464,3382,
2006-05-08_10:13,7424.32,7424.32,7424.32,7424.32,17503,525,3508,
2006-05-08_10:14,7425.23,7425.23,7425.23,7425.23,15199,447,2830,
2006-05-08_10:15,7424.46,7424.46,7424.46,7424.46,15090,368,2632,
2006-05-08_10:16,7423.70,7423.70,7423.70,7423.70,18999,516,3153,
2006-05-08_10:17,7422.87,7422.87,7422.87,7422.87,15007,410,2746,
2006-05-08_10:18,7421.18,7421.18,7421.18,7421.18,17036,507,3173,
2006-05-08_10:19,7419.30,7419.30,7419.30,7419.30,15314,481,2928,
2006-05-08_10:20,7418.04,7418.04,7418.04,7418.04,11497,342,2425,
2006-05-08_10:21,7417.70,7417.70,7417.70,7417.70,16729,442,3225,
2006-05-08_10:22,7418.20,7418.20,7418.20,7418.20,12044,290,2336,
2006-05-08_10:23,7418.18,7418.18,7418.18,7418.18,14667,361,2571,
2006-05-08_10:24,7419.01,7419.01,7419.01,7419.01,12390,318,2307,
2006-05-08_10:25,7418.19,7418.19,7418.19,7418.19,11904,273,2065,
2006-05-08_10:26,7417.33,7417.33,7417.33,7417.33,14468,365,2804,
2006-05-08_10:27,7418.21,7418.21,7418.21,7418.21,12215,320,2249,
2006-05-08_10:28,7417.38,7417.38,7417.38,7417.38,18838,406,2894,
2006-05-08_10:29,7417.25,7417.25,7417.25,7417.25,17858,386,2822,
2006-05-08_10:30,7417.85,7417.85,7417.85,7417.85,14319,325,2419,
2006-05-08_10:31,7417.74,7417.74,7417.74,7417.74,18843,371,2942,
2006-05-08_10:32,7421.90,7421.90,7421.90,7421.90,17368,607,2807,
2006-05-08_10:33,7428.21,7428.21,7428.21,7428.21,18862,625,3460,
2006-05-08_10:34,7431.35,7431.35,7431.35,7431.35,23054,681,3679,
2006-05-08_10:35,7432.73,7432.73,7432.73,7432.73,16297,480,2690,
2006-05-08_10:36,7430.38,7430.38,7430.38,7430.38,19490,553,3280,
2006-05-08_10:37,7433.98,7433.98,7433.98,7433.98,13986,378,2297,
2006-05-08_10:38,7432.21,7432.21,7432.21,7432.21,13646,346,2465,
2006-05-08_10:39,7432.82,7432.82,7432.82,7432.82,13683,358,2534,
2006-05-08_10:40,7431.34,7431.34,7431.34,7431.34,11698,325,2288,
2006-05-08_10:41,7431.64,7431.64,7431.64,7431.64,15545,395,2701,
2006-05-08_10:42,7430.76,7430.76,7430.76,7430.76,12684,419,2146,
2006-05-08_10:43,7433.02,7433.02,7433.02,7433.02,13420,477,2643,
2006-05-08_10:44,7435.38,7435.38,7435.38,7435.38,14042,564,2679,
2006-05-08_10:45,7436.82,7436.82,7436.82,7436.82,11854,653,2605,
2006-05-08_10:46,7441.53,7441.53,7441.53,7441.53,15670,657,3415,
2006-05-08_10:47,7445.11,7445.11,7445.11,7445.11,18963,1425,3949,
2006-05-08_10:48,7448.26,7448.26,7448.26,7448.26,21817,1416,4380,
2006-05-08_10:49,7452.17,7452.17,7452.17,7452.17,20452,958,4086,
2006-05-08_10:50,7454.32,7454.32,7454.32,7454.32,20580,643,3576,
2006-05-08_10:51,7454.96,7454.96,7454.96,7454.96,23251,702,4183,
2006-05-08_10:52,7455.24,7455.24,7455.24,7455.24,17863,504,3221,
2006-05-08_10:53,7457.55,7457.55,7457.55,7457.55,36094,735,4779,
2006-05-08_10:54,7456.10,7456.10,7456.10,7456.10,18911,473,3483,
2006-05-08_10:55,7457.47,7457.47,7457.47,7457.47,16925,437,2925,
2006-05-08_10:56,7457.21,7457.21,7457.21,7457.21,23696,562,3620,
2006-05-08_10:57,7457.04,7457.04,7457.04,7457.04,13973,364,2743,
2006-05-08_10:58,7456.01,7456.01,7456.01,7456.01,17133,470,3262,
2006-05-08_10:59,7453.49,7453.49,7453.49,7453.49,15958,415,3038,
2006-05-08_11:00,7449.86,7449.86,7449.86,7449.86,14915,500,2585,
2006-05-08_11:01,7448.99,7448.99,7448.99,7448.99,18583,492,2999,
2006-05-08_11:02,7447.26,7447.26,7447.26,7447.26,12936,350,2229,
2006-05-08_11:03,7447.65,7447.65,7447.65,7447.65,15790,395,2536,
2006-05-08_11:04,7447.91,7447.91,7447.91,7447.91,15480,414,2662,
2006-05-08_11:05,7448.65,7448.65,7448.65,7448.65,12032,323,2087,
2006-05-08_11:06,7447.39,7447.39,7447.39,7447.39,14100,336,2635,
2006-05-08_11:07,7445.90,7445.90,7445.90,7445.90,13975,405,2311,
2006-05-08_11:08,7447.50,7447.50,7447.50,7447.50,14588,415,2490,
2006-05-08_11:09,7446.60,7446.60,7446.60,7446.60,15227,824,3037,
2006-05-08_11:10,7448.72,7448.72,7448.72,7448.72,15936,387,2291,
2006-05-08_11:11,7448.67,7448.67,7448.67,7448.67,15216,384,2663,
2006-05-08_11:12,7446.89,7446.89,7446.89,7446.89,11329,278,1945,
2006-05-08_11:13,7447.15,7447.15,7447.15,7447.15,15901,625,2538,
2006-05-08_11:14,7447.77,7447.77,7447.77,7447.77,13223,341,2282,
2006-05-08_11:15,7446.71,7446.71,7446.71,7446.71,10926,273,1951,
2006-05-08_11:16,7448.96,7448.96,7448.96,7448.96,12514,390,2534,
2006-05-08_11:17,7449.75,7449.75,7449.75,7449.75,10711,287,1950,
2006-05-08_11:18,7449.94,7449.94,7449.94,7449.94,14109,426,2564,
2006-05-08_11:19,7449.62,7449.62,7449.62,7449.62,12377,358,2221,
2006-05-08_11:20,7449.49,7449.49,7449.49,7449.49,11078,294,1953,
2006-05-08_11:21,7451.58,7451.58,7451.58,7451.58,14836,412,2561,
2006-05-08_11:22,7451.34,7451.34,7451.34,7451.34,11791,326,2096,
2006-05-08_11:23,7450.78,7450.78,7450.78,7450.78,13375,362,2429,
2006-05-08_11:24,7451.95,7451.95,7451.95,7451.95,14010,352,2357,
2006-05-08_11:25,7453.17,7453.17,7453.17,7453.17,10742,320,2013,
2006-05-08_11:26,7453.13,7453.13,7453.13,7453.13,15366,494,2847,
2006-05-08_11:27,7452.93,7452.93,7452.93,7452.93,12548,365,2234,
2006-05-08_11:28,7452.99,7452.99,7452.99,7452.99,14885,435,2654,
2006-05-08_11:29,7450.98,7450.98,7450.98,7450.98,14503,409,2510,
2006-05-08_11:30,7452.35,7452.35,7452.35,7452.35,13347,332,2426,
2006-05-08_11:31,7450.94,7450.94,7450.94,7450.94,16984,402,2948,
2006-05-08_11:32,7449.53,7449.53,7449.53,7449.53,14106,297,2414,
2006-05-08_11:33,7451.18,7451.18,7451.18,7451.18,17427,444,2990,
2006-05-08_11:34,7449.16,7449.16,7449.16,7449.16,13514,311,2415,
2006-05-08_11:35,7448.99,7448.99,7448.99,7448.99,11963,269,1998,
2006-05-08_11:36,7446.64,7446.64,7446.64,7446.64,13818,314,2390,
2006-05-08_11:37,7445.45,7445.45,7445.45,7445.45,11348,255,1954,
2006-05-08_11:38,7444.25,7444.25,7444.25,7444.25,11695,336,2322,
2006-05-08_11:39,7443.08,7443.08,7443.08,7443.08,12283,317,2115,
2006-05-08_11:40,7442.16,7442.16,7442.16,7442.16,9397,277,2027,
2006-05-08_11:41,7441.87,7441.87,7441.87,7441.87,15752,424,2625,
2006-05-08_11:42,7440.18,7440.18,7440.18,7440.18,13479,382,2162,
2006-05-08_11:43,7439.13,7439.13,7439.13,7439.13,13529,348,2285,
2006-05-08_11:44,7437.37,7437.37,7437.37,7437.37,13620,331,2265,
2006-05-08_11:45,7435.50,7435.50,7435.50,7435.50,13579,413,2539,
2006-05-08_11:46,7431.74,7431.74,7431.74,7431.74,20502,569,3168,
2006-05-08_11:47,7431.78,7431.78,7431.78,7431.78,11940,339,2346,
2006-05-08_11:48,7430.38,7430.38,7430.38,7430.38,17309,472,3145,
2006-05-08_11:49,7428.69,7428.69,7428.69,7428.69,14268,376,2377,
2006-05-08_11:50,7427.35,7427.35,7427.35,7427.35,13461,341,2448,
2006-05-08_11:51,7425.73,7425.73,7425.73,7425.73,17903,441,3037,
2006-05-08_11:52,7424.87,7424.87,7424.87,7424.87,14921,357,2477,
2006-05-08_11:53,7426.53,7426.53,7426.53,7426.53,16189,415,2837,
2006-05-08_11:54,7425.43,7425.43,7425.43,7425.43,11120,295,2287,
2006-05-08_11:55,7427.89,7427.89,7427.89,7427.89,9948,300,2047,
2006-05-08_11:56,7437.30,7437.30,7437.30,7437.30,14271,649,2753,
2006-05-08_11:57,7437.88,7437.88,7437.88,7437.88,11447,370,2035,
2006-05-08_11:58,7438.41,7438.41,7438.41,7438.41,12552,428,2490,
2006-05-08_11:59,7439.12,7439.12,7439.12,7439.12,10790,309,2141,
2006-05-08_12:00,7437.59,7437.59,7437.59,7437.59,12572,380,2309,
2006-05-08_12:01,7439.60,7439.60,7439.60,7439.60,11443,344,2291,
2006-05-08_12:02,7441.80,7441.80,7441.80,7441.80,9034,240,1594,
2006-05-08_12:03,7440.53,7440.53,7440.53,7440.53,11209,317,2166,
2006-05-08_12:04,7441.15,7441.15,7441.15,7441.15,9899,269,1846,
2006-05-08_12:05,7442.59,7442.59,7442.59,7442.59,10272,326,2097,
2006-05-08_12:06,7441.79,7441.79,7441.79,7441.79,12622,356,2430,
2006-05-08_12:07,7441.08,7441.08,7441.08,7441.08,9839,280,1934,
2006-05-08_12:08,7442.37,7442.37,7442.37,7442.37,11809,374,2304,
2006-05-08_12:09,7442.74,7442.74,7442.74,7442.74,9966,315,1836,
2006-05-08_12:10,7442.40,7442.40,7442.40,7442.40,10096,330,1935,
2006-05-08_12:11,7444.09,7444.09,7444.09,7444.09,12921,388,2305,
2006-05-08_12:12,7444.14,7444.14,7444.14,7444.14,10933,342,1922,
2006-05-08_12:13,7443.49,7443.49,7443.49,7443.49,13953,422,2717,
2006-05-08_12:14,7442.67,7442.67,7442.67,7442.67,10565,402,2258,
2006-05-08_12:15,7443.70,7443.70,7443.70,7443.70,9545,272,1836,
2006-05-08_12:16,7444.72,7444.72,7444.72,7444.72,12727,451,2508,
2006-05-08_12:17,7449.35,7449.35,7449.35,7449.35,12334,378,2443,
2006-05-08_12:18,7449.50,7449.50,7449.50,7449.50,13180,436,2470,
2006-05-08_12:19,7447.69,7447.69,7447.69,7447.69,9889,295,1980,
2006-05-08_12:20,7447.67,7447.67,7447.67,7447.67,11575,321,2113,
2006-05-08_12:21,7449.46,7449.46,7449.46,7449.46,14609,397,2555,
2006-05-08_12:22,7449.91,7449.91,7449.91,7449.91,12743,405,2418,
2006-05-08_12:23,7452.26,7452.26,7452.26,7452.26,12702,360,2672,
2006-05-08_12:24,7448.57,7448.57,7448.57,7448.57,12738,365,2352,
2006-05-08_12:25,7447.33,7447.33,7447.33,7447.33,11545,295,2392,
2006-05-08_12:26,7447.03,7447.03,7447.03,7447.03,15332,405,2689,
2006-05-08_12:27,7446.16,7446.16,7446.16,7446.16,15081,373,2364,
2006-05-08_12:28,7445.29,7445.29,7445.29,7445.29,17093,474,3029,
2006-05-08_12:29,7443.77,7443.77,7443.77,7443.77,10689,273,2126,
2006-05-08_12:30,7443.72,7443.72,7443.72,7443.72,13056,359,2332,
2006-05-08_12:31,7444.54,7444.54,7444.54,7444.54,16026,457,2720,
2006-05-08_12:32,7445.37,7445.37,7445.37,7445.37,11006,270,2095,
2006-05-08_12:33,7444.52,7444.52,7444.52,7444.52,13969,372,2590,
2006-05-08_12:34,7444.04,7444.04,7444.04,7444.04,11902,330,2528,
2006-05-08_12:35,7446.15,7446.15,7446.15,7446.15,17251,413,2558,
2006-05-08_12:36,7444.41,7444.41,7444.41,7444.41,12471,294,2541,
2006-05-08_12:37,7443.51,7443.51,7443.51,7443.51,10900,246,1854,
2006-05-08_12:38,7444.81,7444.81,7444.81,7444.81,14338,344,2615,
2006-05-08_12:39,7444.62,7444.62,7444.62,7444.62,12628,381,2446,
2006-05-08_12:40,7443.38,7443.38,7443.38,7443.38,11499,336,2203,
2006-05-08_12:41,7444.53,7444.53,7444.53,7444.53,16280,440,3054,
2006-05-08_12:42,7443.55,7443.55,7443.55,7443.55,10725,290,2051,
2006-05-08_12:43,7445.36,7445.36,7445.36,7445.36,14236,403,2699,
2006-05-08_12:44,7445.34,7445.34,7445.34,7445.34,12341,362,2562,
2006-05-08_12:45,7443.13,7443.13,7443.13,7443.13,12289,334,2254,
2006-05-08_12:46,7442.29,7442.29,7442.29,7442.29,12422,351,2462,
2006-05-08_12:47,7442.32,7442.32,7442.32,7442.32,11318,320,2155,
2006-05-08_12:48,7443.45,7443.45,7443.45,7443.45,15041,378,2931,
2006-05-08_12:49,7443.76,7443.76,7443.76,7443.76,14422,345,2619,
2006-05-08_12:50,7442.79,7442.79,7442.79,7442.79,11834,314,2285,
2006-05-08_12:51,7446.65,7446.65,7446.65,7446.65,16982,460,3399,
2006-05-08_12:52,7444.61,7444.61,7444.61,7444.61,13185,346,2381,
2006-05-08_12:53,7446.24,7446.24,7446.24,7446.24,16021,381,2918,
2006-05-08_12:54,7446.54,7446.54,7446.54,7446.54,13284,319,2544,
2006-05-08_12:55,7445.00,7445.00,7445.00,7445.00,13277,354,2456,
2006-05-08_12:56,7446.41,7446.41,7446.41,7446.41,14691,357,2691,
2006-05-08_12:57,7446.50,7446.50,7446.50,7446.50,14788,311,2514,
2006-05-08_12:58,7445.39,7445.39,7445.39,7445.39,17723,410,3147,
2006-05-08_12:59,7446.87,7446.87,7446.87,7446.87,13994,318,2690,
2006-05-08_13:00,7448.04,7448.04,7448.04,7448.04,15536,333,2555,
2006-05-08_13:01,7448.86,7448.86,7448.86,7448.86,16815,425,3043,
2006-05-08_13:02,7449.61,7449.61,7449.61,7449.61,17944,409,3034,
2006-05-08_13:03,7447.12,7447.12,7447.12,7447.12,24815,473,3637,
2006-05-08_13:04,7449.34,7449.34,7449.34,7449.34,20899,427,3397,
2006-05-08_13:05,7451.09,7451.09,7451.09,7451.09,24660,579,3844,
2006-05-08_13:06,7453.92,7453.92,7453.92,7453.92,22899,605,3808,
2006-05-08_13:07,7455.51,7455.51,7455.51,7455.51,21684,787,3546,
2006-05-08_13:08,7456.27,7456.27,7456.27,7456.27,28568,817,4640,
2006-05-08_13:09,7459.89,7459.89,7459.89,7459.89,27368,754,4593,
2006-05-08_13:10,7458.46,7458.46,7458.46,7458.46,22829,596,3953,
2006-05-08_13:11,7461.16,7461.16,7461.16,7461.16,28967,795,4745,
2006-05-08_13:12,7461.36,7461.36,7461.36,7461.36,21103,539,3523,
2006-05-08_13:13,7461.93,7461.93,7461.93,7461.93,23602,590,4230,
2006-05-08_13:14,7461.94,7461.94,7461.94,7461.94,22472,561,4001,
2006-05-08_13:15,7461.52,7461.52,7461.52,7461.52,22108,570,3696,
2006-05-08_13:16,7460.36,7460.36,7460.36,7460.36,27816,704,5007,
2006-05-08_13:17,7462.89,7462.89,7462.89,7462.89,25250,591,4409,
2006-05-08_13:18,7462.19,7462.19,7462.19,7462.19,27030,715,4485,
2006-05-08_13:19,7463.03,7463.03,7463.03,7463.03,26315,652,4397,
2006-05-08_13:20,7463.48,7463.48,7463.48,7463.48,26276,685,4346,
2006-05-08_13:21,7464.77,7464.77,7464.77,7464.77,31766,935,5465,
2006-05-08_13:22,7466.59,7466.59,7466.59,7466.59,27168,688,4610,
2006-05-08_13:23,7466.56,7466.56,7466.56,7466.56,36661,962,6336,
2006-05-08_13:24,7467.84,7467.84,7467.84,7467.84,36452,1001,6449,
2006-05-08_13:25,7466.91,7466.91,7466.91,7466.91,32701,940,5863,
2006-05-08_13:26,7466.91,7466.91,7466.91,7466.91,0,0,0,
2006-05-08_13:27,7466.91,7466.91,7466.91,7466.91,0,0,0,
2006-05-08_13:28,7466.91,7466.91,7466.91,7466.91,0,0,0,
2006-05-08_13:29,7466.91,7466.91,7466.91,7466.91,0,0,0,
2006-05-08_13:30,7474.05,7474.05,7474.05,7474.05,226863,7030,36032,
2006-05-09_09:01,7470.01,7470.01,7470.01,7470.01,274741,5655,42122,
2006-05-09_09:02,7469.73,7469.73,7469.73,7469.73,55719,1446,8936,
2006-05-09_09:03,7462.00,7462.00,7462.00,7462.00,63391,1513,9253,
2006-05-09_09:04,7454.21,7454.21,7454.21,7454.21,53090,1388,8882,
2006-05-09_09:05,7443.54,7443.54,7443.54,7443.54,54967,1306,8322,
2006-05-09_09:06,7429.04,7429.04,7429.04,7429.04,69205,1536,10424,
2006-05-09_09:07,7424.23,7424.23,7424.23,7424.23,50555,1293,8981,
2006-05-09_09:08,7416.47,7416.47,7416.47,7416.47,54810,1286,8847,
2006-05-09_09:09,7416.49,7416.49,7416.49,7416.49,49202,1205,8655,
2006-05-09_09:10,7418.13,7418.13,7418.13,7418.13,43502,1114,7493,
2006-05-09_09:11,7418.56,7418.56,7418.56,7418.56,47753,1198,8626,
2006-05-09_09:12,7418.81,7418.81,7418.81,7418.81,43069,1162,7510,
2006-05-09_09:13,7419.80,7419.80,7419.80,7419.80,39879,1057,6988,
2006-05-09_09:14,7421.85,7421.85,7421.85,7421.85,40940,992,7114,
2006-05-09_09:15,7424.42,7424.42,7424.42,7424.42,35546,863,6248,
2006-05-09_09:16,7423.44,7423.44,7423.44,7423.44,39631,1049,7125,
2006-05-09_09:17,7421.89,7421.89,7421.89,7421.89,33137,883,6051,
2006-05-09_09:18,7421.37,7421.37,7421.37,7421.37,37698,973,6441,
2006-05-09_09:19,7415.35,7415.35,7415.35,7415.35,46892,1118,6765,
2006-05-09_09:20,7412.45,7412.45,7412.45,7412.45,41821,1118,6474,
2006-05-09_09:21,7406.98,7406.98,7406.98,7406.98,45847,1133,7620,
2006-05-09_09:22,7402.17,7402.17,7402.17,7402.17,37873,1010,6644,
2006-05-09_09:23,7403.16,7403.16,7403.16,7403.16,45238,1116,7418,
2006-05-09_09:24,7411.91,7411.91,7411.91,7411.91,48949,1292,7878,
2006-05-09_09:25,7414.00,7414.00,7414.00,7414.00,33569,825,5692,
2006-05-09_09:26,7416.09,7416.09,7416.09,7416.09,41739,1126,7157,
2006-05-09_09:27,7420.30,7420.30,7420.30,7420.30,33252,902,5756,
2006-05-09_09:28,7420.24,7420.24,7420.24,7420.24,30526,851,5513,
2006-05-09_09:29,7422.77,7422.77,7422.77,7422.77,33165,857,5666,
2006-05-09_09:30,7424.94,7424.94,7424.94,7424.94,22555,721,4396,
2006-05-09_09:31,7425.49,7425.49,7425.49,7425.49,28086,756,5140,
2006-05-09_09:32,7425.69,7425.69,7425.69,7425.69,24346,757,4596,
2006-05-09_09:33,7426.11,7426.11,7426.11,7426.11,24257,671,4544,
2006-05-09_09:34,7424.70,7424.70,7424.70,7424.70,23398,653,4590,
2006-05-09_09:35,7423.96,7423.96,7423.96,7423.96,20665,571,3928,
2006-05-09_09:36,7422.53,7422.53,7422.53,7422.53,29441,724,4933,
2006-05-09_09:37,7422.13,7422.13,7422.13,7422.13,21310,529,3928,
2006-05-09_09:38,7422.99,7422.99,7422.99,7422.99,23938,579,4188,
2006-05-09_09:39,7422.36,7422.36,7422.36,7422.36,21598,663,4267,
2006-05-09_09:40,7424.35,7424.35,7424.35,7424.35,19058,533,3628,
2006-05-09_09:41,7427.90,7427.90,7427.90,7427.90,24762,682,4411,
2006-05-09_09:42,7428.35,7428.35,7428.35,7428.35,24389,679,4096,
2006-05-09_09:43,7430.10,7430.10,7430.10,7430.10,29112,675,4803,
2006-05-09_09:44,7435.11,7435.11,7435.11,7435.11,24819,611,4498,
2006-05-09_09:45,7436.49,7436.49,7436.49,7436.49,24374,596,4149,
2006-05-09_09:46,7439.56,7439.56,7439.56,7439.56,32116,768,5368,
2006-05-09_09:47,7441.14,7441.14,7441.14,7441.14,25578,667,4503,
2006-05-09_09:48,7441.13,7441.13,7441.13,7441.13,33633,733,5218,
2006-05-09_09:49,7444.31,7444.31,7444.31,7444.31,31324,775,5200,
2006-05-09_09:50,7444.72,7444.72,7444.72,7444.72,28458,629,4795,
2006-05-09_09:51,7445.66,7445.66,7445.66,7445.66,32466,763,5634,
2006-05-09_09:52,7443.78,7443.78,7443.78,7443.78,33178,697,4656,
2006-05-09_09:53,7444.18,7444.18,7444.18,7444.18,42161,788,5911,
2006-05-09_09:54,7441.72,7441.72,7441.72,7441.72,33905,710,4790,
2006-05-09_09:55,7441.97,7441.97,7441.97,7441.97,25099,560,4058,
2006-05-09_09:56,7440.03,7440.03,7440.03,7440.03,29915,665,5039,
2006-05-09_09:57,7438.97,7438.97,7438.97,7438.97,21036,549,3835,
2006-05-09_09:58,7437.89,7437.89,7437.89,7437.89,23990,531,4015,
2006-05-09_09:59,7434.91,7434.91,7434.91,7434.91,21715,532,3491,
2006-05-09_10:00,7432.00,7432.00,7432.00,7432.00,18498,453,3135,
2006-05-09_10:01,7430.55,7430.55,7430.55,7430.55,25405,585,4038,
2006-05-09_10:02,7430.88,7430.88,7430.88,7430.88,21421,557,3892,
2006-05-09_10:03,7429.67,7429.67,7429.67,7429.67,21108,504,3755,
2006-05-09_10:04,7425.51,7425.51,7425.51,7425.51,21494,524,3360,
2006-05-09_10:05,7425.63,7425.63,7425.63,7425.63,22350,508,3175,
2006-05-09_10:06,7422.37,7422.37,7422.37,7422.37,27217,641,4208,
2006-05-09_10:07,7421.56,7421.56,7421.56,7421.56,21741,553,3793,
2006-05-09_10:08,7419.66,7419.66,7419.66,7419.66,24730,512,3834,
2006-05-09_10:09,7416.21,7416.21,7416.21,7416.21,20389,478,3660,
2006-05-09_10:10,7417.83,7417.83,7417.83,7417.83,18391,437,3157,
2006-05-09_10:11,7419.82,7419.82,7419.82,7419.82,21012,504,3806,
2006-05-09_10:12,7423.95,7423.95,7423.95,7423.95,22199,586,3631,
2006-05-09_10:13,7430.21,7430.21,7430.21,7430.21,23980,625,4100,
2006-05-09_10:14,7428.79,7428.79,7428.79,7428.79,20760,524,3710,
2006-05-09_10:15,7428.76,7428.76,7428.76,7428.76,16190,392,2726,
2006-05-09_10:16,7430.68,7430.68,7430.68,7430.68,22264,534,3731,
2006-05-09_10:17,7432.16,7432.16,7432.16,7432.16,18414,421,3034,
2006-05-09_10:18,7431.95,7431.95,7431.95,7431.95,15890,394,3087,
2006-05-09_10:19,7433.37,7433.37,7433.37,7433.37,17253,376,3301,
2006-05-09_10:20,7434.49,7434.49,7434.49,7434.49,17097,384,2857,
2006-05-09_10:21,7436.30,7436.30,7436.30,7436.30,25548,578,3855,
2006-05-09_10:22,7436.19,7436.19,7436.19,7436.19,15925,379,3142,
2006-05-09_10:23,7437.06,7437.06,7437.06,7437.06,18614,390,3044,
2006-05-09_10:24,7435.91,7435.91,7435.91,7435.91,17768,409,3058,
2006-05-09_10:25,7436.79,7436.79,7436.79,7436.79,16043,357,2751,
2006-05-09_10:26,7437.31,7437.31,7437.31,7437.31,18605,378,3417,
2006-05-09_10:27,7438.37,7438.37,7438.37,7438.37,16734,363,2700,
2006-05-09_10:28,7440.97,7440.97,7440.97,7440.97,19442,369,2952,
2006-05-09_10:29,7442.20,7442.20,7442.20,7442.20,21160,458,3341,
2006-05-09_10:30,7446.12,7446.12,7446.12,7446.12,17353,451,2905,
2006-05-09_10:31,7446.39,7446.39,7446.39,7446.39,21836,611,3829,
2006-05-09_10:32,7448.38,7448.38,7448.38,7448.38,15840,466,3133,
2006-05-09_10:33,7451.80,7451.80,7451.80,7451.80,21722,639,3601,
2006-05-09_10:34,7453.32,7453.32,7453.32,7453.32,19161,574,3691,
2006-05-09_10:35,7453.20,7453.20,7453.20,7453.20,18514,516,3304,
2006-05-09_10:36,7454.71,7454.71,7454.71,7454.71,23675,534,3931,
2006-05-09_10:37,7454.39,7454.39,7454.39,7454.39,16410,370,2905,
2006-05-09_10:38,7454.49,7454.49,7454.49,7454.49,19033,483,3389,
2006-05-09_10:39,7451.27,7451.27,7451.27,7451.27,17385,405,3331,
2006-05-09_10:40,7451.17,7451.17,7451.17,7451.17,17731,497,3089,
2006-05-09_10:41,7449.40,7449.40,7449.40,7449.40,20035,523,3727,
2006-05-09_10:42,7449.15,7449.15,7449.15,7449.15,16364,382,3109,
2006-05-09_10:43,7448.44,7448.44,7448.44,7448.44,19178,418,3094,
2006-05-09_10:44,7446.84,7446.84,7446.84,7446.84,16336,422,2882,
2006-05-09_10:45,7447.89,7447.89,7447.89,7447.89,15505,361,2490,
2006-05-09_10:46,7447.57,7447.57,7447.57,7447.57,19741,465,3363,
2006-05-09_10:47,7448.49,7448.49,7448.49,7448.49,15251,415,2697,
2006-05-09_10:48,7448.72,7448.72,7448.72,7448.72,14156,347,2756,
2006-05-09_10:49,7449.00,7449.00,7449.00,7449.00,15558,404,3016,
2006-05-09_10:50,7449.86,7449.86,7449.86,7449.86,14373,386,2619,
2006-05-09_10:51,7449.46,7449.46,7449.46,7449.46,16317,459,3017,
2006-05-09_10:52,7452.73,7452.73,7452.73,7452.73,14603,419,2885,
2006-05-09_10:53,7455.39,7455.39,7455.39,7455.39,17141,483,3194,
2006-05-09_10:54,7455.76,7455.76,7455.76,7455.76,15998,449,2939,
2006-05-09_10:55,7459.04,7459.04,7459.04,7459.04,16254,417,2759,
2006-05-09_10:56,7458.48,7458.48,7458.48,7458.48,17588,424,3089,
2006-05-09_10:57,7457.51,7457.51,7457.51,7457.51,14678,426,2885,
2006-05-09_10:58,7457.81,7457.81,7457.81,7457.81,18095,562,3226,
2006-05-09_10:59,7461.04,7461.04,7461.04,7461.04,17078,461,3074,
2006-05-09_11:00,7458.84,7458.84,7458.84,7458.84,15417,385,2716,
2006-05-09_11:01,7460.55,7460.55,7460.55,7460.55,15769,520,3097,
2006-05-09_11:02,7462.04,7462.04,7462.04,7462.04,15200,481,2746,
2006-05-09_11:03,7464.01,7464.01,7464.01,7464.01,19078,626,3390,
2006-05-09_11:04,7464.33,7464.33,7464.33,7464.33,20573,603,3742,
2006-05-09_11:05,7465.68,7465.68,7465.68,7465.68,14777,433,2630,
2006-05-09_11:06,7468.46,7468.46,7468.46,7468.46,22088,784,3687,
2006-05-09_11:07,7469.98,7469.98,7469.98,7469.98,16926,488,2801,
2006-05-09_11:08,7468.73,7468.73,7468.73,7468.73,21014,640,3621,
2006-05-09_11:09,7470.99,7470.99,7470.99,7470.99,25688,680,3980,
2006-05-09_11:10,7470.49,7470.49,7470.49,7470.49,22430,574,3598,
2006-05-09_11:11,7470.00,7470.00,7470.00,7470.00,25290,747,4069,
2006-05-09_11:12,7472.05,7472.05,7472.05,7472.05,32604,1019,3964,
2006-05-09_11:13,7471.41,7471.41,7471.41,7471.41,20740,584,3386,
2006-05-09_11:14,7473.68,7473.68,7473.68,7473.68,23451,661,3632,
2006-05-09_11:15,7474.47,7474.47,7474.47,7474.47,18997,568,3238,
2006-05-09_11:16,7474.45,7474.45,7474.45,7474.45,20985,643,3721,
2006-05-09_11:17,7476.07,7476.07,7476.07,7476.07,18158,533,3054,
2006-05-09_11:18,7474.29,7474.29,7474.29,7474.29,20389,548,3448,
2006-05-09_11:19,7475.69,7475.69,7475.69,7475.69,20617,633,3307,
2006-05-09_11:20,7470.69,7470.69,7470.69,7470.69,13945,401,2696,
2006-05-09_11:21,7470.00,7470.00,7470.00,7470.00,15928,465,3109,
2006-05-09_11:22,7469.06,7469.06,7469.06,7469.06,17161,494,3040,
2006-05-09_11:23,7467.34,7467.34,7467.34,7467.34,18077,506,3206,
2006-05-09_11:24,7466.66,7466.66,7466.66,7466.66,18091,579,3489,
2006-05-09_11:25,7464.43,7464.43,7464.43,7464.43,19367,471,3119,
2006-05-09_11:26,7461.95,7461.95,7461.95,7461.95,21177,504,3646,
2006-05-09_11:27,7461.36,7461.36,7461.36,7461.36,18496,466,3081,
2006-05-09_11:28,7460.42,7460.42,7460.42,7460.42,18237,443,2989,
2006-05-09_11:29,7459.81,7459.81,7459.81,7459.81,17831,458,3017,
2006-05-09_11:30,7460.65,7460.65,7460.65,7460.65,15724,387,2697,
2006-05-09_11:31,7460.76,7460.76,7460.76,7460.76,18047,519,3233,
2006-05-09_11:32,7457.76,7457.76,7457.76,7457.76,13751,374,2469,
2006-05-09_11:33,7458.06,7458.06,7458.06,7458.06,14568,377,2502,
2006-05-09_11:34,7457.13,7457.13,7457.13,7457.13,12297,310,2384,
2006-05-09_11:35,7454.47,7454.47,7454.47,7454.47,11457,330,2198,
2006-05-09_11:36,7453.73,7453.73,7453.73,7453.73,14660,406,2690,
2006-05-09_11:37,7451.86,7451.86,7451.86,7451.86,14674,335,2276,
2006-05-09_11:38,7452.40,7452.40,7452.40,7452.40,16465,372,2714,
2006-05-09_11:39,7449.06,7449.06,7449.06,7449.06,15506,413,2814,
2006-05-09_11:40,7448.90,7448.90,7448.90,7448.90,16874,414,2917,
2006-05-09_11:41,7447.41,7447.41,7447.41,7447.41,24462,671,3771,
2006-05-09_11:42,7444.35,7444.35,7444.35,7444.35,22351,638,3679,
2006-05-09_11:43,7438.33,7438.33,7438.33,7438.33,22685,621,3931,
2006-05-09_11:44,7436.66,7436.66,7436.66,7436.66,24155,710,3971,
2006-05-09_11:45,7434.88,7434.88,7434.88,7434.88,23035,642,4069,
2006-05-09_11:46,7430.14,7430.14,7430.14,7430.14,27658,690,4752,
2006-05-09_11:47,7428.55,7428.55,7428.55,7428.55,19374,568,3586,
2006-05-09_11:48,7429.91,7429.91,7429.91,7429.91,20332,556,3734,
2006-05-09_11:49,7428.89,7428.89,7428.89,7428.89,16175,412,3043,
2006-05-09_11:50,7430.69,7430.69,7430.69,7430.69,16032,434,2906,
2006-05-09_11:51,7432.55,7432.55,7432.55,7432.55,16044,407,2861,
2006-05-09_11:52,7433.35,7433.35,7433.35,7433.35,12043,342,2220,
2006-05-09_11:53,7436.16,7436.16,7436.16,7436.16,13454,356,2363,
2006-05-09_11:54,7435.73,7435.73,7435.73,7435.73,10818,288,2070,
2006-05-09_11:55,7436.44,7436.44,7436.44,7436.44,10570,266,1941,
2006-05-09_11:56,7437.82,7437.82,7437.82,7437.82,10602,303,2031,
2006-05-09_11:57,7438.73,7438.73,7438.73,7438.73,8852,231,1605,
2006-05-09_11:58,7439.00,7439.00,7439.00,7439.00,10174,292,1913,
2006-05-09_11:59,7439.85,7439.85,7439.85,7439.85,9770,306,1765,
2006-05-09_12:00,7436.90,7436.90,7436.90,7436.90,12359,300,1520,
2006-05-09_12:01,7436.05,7436.05,7436.05,7436.05,11950,329,2215,
2006-05-09_12:02,7434.56,7434.56,7434.56,7434.56,9545,236,1575,
2006-05-09_12:03,7437.31,7437.31,7437.31,7437.31,10003,264,1842,
2006-05-09_12:04,7435.28,7435.28,7435.28,7435.28,9259,244,1794,
2006-05-09_12:05,7435.65,7435.65,7435.65,7435.65,7178,188,1438,
2006-05-09_12:06,7435.04,7435.04,7435.04,7435.04,11329,267,1977,
2006-05-09_12:07,7434.23,7434.23,7434.23,7434.23,9799,264,1569,
2006-05-09_12:08,7437.25,7437.25,7437.25,7437.25,12418,350,2129,
2006-05-09_12:09,7441.22,7441.22,7441.22,7441.22,8330,235,1811,
2006-05-09_12:10,7438.19,7438.19,7438.19,7438.19,8848,295,1821,
2006-05-09_12:11,7440.56,7440.56,7440.56,7440.56,13576,412,2596,
2006-05-09_12:12,7440.77,7440.77,7440.77,7440.77,11581,372,2075,
2006-05-09_12:13,7439.78,7439.78,7439.78,7439.78,13289,390,2321,
2006-05-09_12:14,7438.00,7438.00,7438.00,7438.00,11154,315,2127,
2006-05-09_12:15,7438.55,7438.55,7438.55,7438.55,10857,269,1956,
2006-05-09_12:16,7438.12,7438.12,7438.12,7438.12,11580,344,2008,
2006-05-09_12:17,7436.18,7436.18,7436.18,7436.18,8708,256,1681,
2006-05-09_12:18,7435.76,7435.76,7435.76,7435.76,8660,259,1809,
2006-05-09_12:19,7435.16,7435.16,7435.16,7435.16,9073,247,1620,
2006-05-09_12:20,7433.68,7433.68,7433.68,7433.68,10096,262,1755,
2006-05-09_12:21,7431.72,7431.72,7431.72,7431.72,12651,382,2362,
2006-05-09_12:22,7429.85,7429.85,7429.85,7429.85,11315,363,2172,
2006-05-09_12:23,7424.90,7424.90,7424.90,7424.90,16693,489,3060,
2006-05-09_12:24,7422.50,7422.50,7422.50,7422.50,20357,716,3785,
2006-05-09_12:25,7414.90,7414.90,7414.90,7414.90,20528,631,3661,
2006-05-09_12:26,7414.31,7414.31,7414.31,7414.31,28478,872,5253,
2006-05-09_12:27,7413.30,7413.30,7413.30,7413.30,29715,829,4635,
2006-05-09_12:28,7411.99,7411.99,7411.99,7411.99,26730,660,4572,
2006-05-09_12:29,7410.01,7410.01,7410.01,7410.01,31884,703,4745,
2006-05-09_12:30,7405.68,7405.68,7405.68,7405.68,22993,520,3902,
2006-05-09_12:31,7404.63,7404.63,7404.63,7404.63,27840,630,4638,
2006-05-09_12:32,7403.16,7403.16,7403.16,7403.16,25443,605,4257,
2006-05-09_12:33,7399.22,7399.22,7399.22,7399.22,23297,581,4423,
2006-05-09_12:34,7399.10,7399.10,7399.10,7399.10,25245,569,4220,
2006-05-09_12:35,7398.66,7398.66,7398.66,7398.66,21196,493,3944,
2006-05-09_12:36,7396.59,7396.59,7396.59,7396.59,24640,611,4580,
2006-05-09_12:37,7396.22,7396.22,7396.22,7396.22,19860,465,3700,
2006-05-09_12:38,7391.73,7391.73,7391.73,7391.73,25478,608,4351,
2006-05-09_12:39,7388.89,7388.89,7388.89,7388.89,20990,529,3768,
2006-05-09_12:40,7386.91,7386.91,7386.91,7386.91,17499,443,3424,
2006-05-09_12:41,7386.12,7386.12,7386.12,7386.12,18942,465,3814,
2006-05-09_12:42,7388.60,7388.60,7388.60,7388.60,17191,466,3306,
2006-05-09_12:43,7388.93,7388.93,7388.93,7388.93,18834,438,3498,
2006-05-09_12:44,7394.01,7394.01,7394.01,7394.01,17242,443,3231,
2006-05-09_12:45,7394.16,7394.16,7394.16,7394.16,15941,405,2829,
2006-05-09_12:46,7396.87,7396.87,7396.87,7396.87,17373,459,3283,
2006-05-09_12:47,7400.17,7400.17,7400.17,7400.17,13099,317,2457,
2006-05-09_12:48,7403.18,7403.18,7403.18,7403.18,15637,381,2897,
2006-05-09_12:49,7403.02,7403.02,7403.02,7403.02,12298,354,2444,
2006-05-09_12:50,7403.23,7403.23,7403.23,7403.23,14191,356,2566,
2006-05-09_12:51,7404.12,7404.12,7404.12,7404.12,14653,373,2986,
2006-05-09_12:52,7401.30,7401.30,7401.30,7401.30,11766,311,2283,
2006-05-09_12:53,7401.96,7401.96,7401.96,7401.96,12706,336,2545,
2006-05-09_12:54,7399.87,7399.87,7399.87,7399.87,11567,321,2231,
2006-05-09_12:55,7397.64,7397.64,7397.64,7397.64,11875,338,2243,
2006-05-09_12:56,7394.37,7394.37,7394.37,7394.37,13260,375,2719,
2006-05-09_12:57,7391.11,7391.11,7391.11,7391.11,11382,308,2285,
2006-05-09_12:58,7391.97,7391.97,7391.97,7391.97,14442,444,2768,
2006-05-09_12:59,7391.24,7391.24,7391.24,7391.24,13834,355,2617,
2006-05-09_13:00,7391.55,7391.55,7391.55,7391.55,14493,398,2557,
2006-05-09_13:01,7391.04,7391.04,7391.04,7391.04,14183,413,3026,
2006-05-09_13:02,7390.62,7390.62,7390.62,7390.62,12670,351,2400,
2006-05-09_13:03,7388.66,7388.66,7388.66,7388.66,13137,361,2673,
2006-05-09_13:04,7389.55,7389.55,7389.55,7389.55,13376,334,2646,
2006-05-09_13:05,7388.70,7388.70,7388.70,7388.70,12056,334,2429,
2006-05-09_13:06,7389.37,7389.37,7389.37,7389.37,15162,442,2911,
2006-05-09_13:07,7387.23,7387.23,7387.23,7387.23,15309,411,2401,
2006-05-09_13:08,7382.52,7382.52,7382.52,7382.52,17876,565,3345,
2006-05-09_13:09,7379.92,7379.92,7379.92,7379.92,17094,488,3248,
2006-05-09_13:10,7376.70,7376.70,7376.70,7376.70,18765,508,3493,
2006-05-09_13:11,7374.91,7374.91,7374.91,7374.91,25388,632,4556,
2006-05-09_13:12,7373.07,7373.07,7373.07,7373.07,19973,476,3747,
2006-05-09_13:13,7367.61,7367.61,7367.61,7367.61,28079,742,5016,
2006-05-09_13:14,7364.93,7364.93,7364.93,7364.93,24018,613,4620,
2006-05-09_13:15,7364.19,7364.19,7364.19,7364.19,27465,664,4358,
2006-05-09_13:16,7365.66,7365.66,7365.66,7365.66,27574,669,5254,
2006-05-09_13:17,7370.23,7370.23,7370.23,7370.23,22477,560,4139,
2006-05-09_13:18,7375.13,7375.13,7375.13,7375.13,24035,633,4488,
2006-05-09_13:19,7379.26,7379.26,7379.26,7379.26,21806,597,4313,
2006-05-09_13:20,7383.11,7383.11,7383.11,7383.11,19380,572,3762,
2006-05-09_13:21,7381.80,7381.80,7381.80,7381.80,23268,671,4555,
2006-05-09_13:22,7384.97,7384.97,7384.97,7384.97,21058,675,4273,
2006-05-09_13:23,7385.48,7385.48,7385.48,7385.48,25185,766,4805,
2006-05-09_13:24,7388.08,7388.08,7388.08,7388.08,26496,796,4819,
2006-05-09_13:25,7392.84,7392.84,7392.84,7392.84,28900,791,5341,
2006-05-09_13:26,7392.84,7392.84,7392.84,7392.84,0,0,0,
2006-05-09_13:27,7392.84,7392.84,7392.84,7392.84,0,0,0,
2006-05-09_13:28,7392.84,7392.84,7392.84,7392.84,0,0,0,
2006-05-09_13:29,7392.84,7392.84,7392.84,7392.84,0,0,0,
2006-05-09_13:30,7388.94,7388.94,7388.94,7388.94,221204,6332,32473,
2006-05-10_09:01,7398.27,7398.27,7398.27,7398.27,206813,4457,32237,
2006-05-10_09:02,7403.56,7403.56,7403.56,7403.56,47206,1116,7310,
2006-05-10_09:03,7410.05,7410.05,7410.05,7410.05,53415,1427,8588,
2006-05-10_09:04,7418.47,7418.47,7418.47,7418.47,46959,1324,8430,
2006-05-10_09:05,7416.99,7416.99,7416.99,7416.99,38734,948,6488,
2006-05-10_09:06,7411.28,7411.28,7411.28,7411.28,50571,1310,8612,
2006-05-10_09:07,7406.02,7406.02,7406.02,7406.02,43602,1035,6932,
2006-05-10_09:08,7401.55,7401.55,7401.55,7401.55,50873,1130,7662,
2006-05-10_09:09,7399.51,7399.51,7399.51,7399.51,47124,1150,7502,
2006-05-10_09:10,7400.80,7400.80,7400.80,7400.80,34778,878,5702,
2006-05-10_09:11,7394.99,7394.99,7394.99,7394.99,44000,1179,7737,
2006-05-10_09:12,7390.72,7390.72,7390.72,7390.72,28963,769,5539,
2006-05-10_09:13,7390.93,7390.93,7390.93,7390.93,39269,987,6606,
2006-05-10_09:14,7392.56,7392.56,7392.56,7392.56,34578,920,6216,
2006-05-10_09:15,7393.91,7393.91,7393.91,7393.91,29290,782,5117,
2006-05-10_09:16,7397.59,7397.59,7397.59,7397.59,49706,1205,8134,
2006-05-10_09:17,7405.36,7405.36,7405.36,7405.36,37270,1041,6301,
2006-05-10_09:18,7408.81,7408.81,7408.81,7408.81,39465,1169,7288,
2006-05-10_09:19,7414.52,7414.52,7414.52,7414.52,41179,1328,7344,
2006-05-10_09:20,7417.75,7417.75,7417.75,7417.75,37689,1022,6244,
2006-05-10_09:21,7417.81,7417.81,7417.81,7417.81,52164,1546,8561,
2006-05-10_09:22,7421.56,7421.56,7421.56,7421.56,40041,1083,6177,
2006-05-10_09:23,7423.32,7423.32,7423.32,7423.32,38863,1069,6711,
2006-05-10_09:24,7422.76,7422.76,7422.76,7422.76,36052,1000,6734,
2006-05-10_09:25,7423.60,7423.60,7423.60,7423.60,29118,775,5257,
2006-05-10_09:26,7425.78,7425.78,7425.78,7425.78,41831,989,7227,
2006-05-10_09:27,7423.33,7423.33,7423.33,7423.33,35101,829,5532,
2006-05-10_09:28,7422.93,7422.93,7422.93,7422.93,35638,853,6079,
2006-05-10_09:29,7417.94,7417.94,7417.94,7417.94,33781,923,5685,
2006-05-10_09:30,7414.75,7414.75,7414.75,7414.75,30721,793,5472,
2006-05-10_09:31,7411.44,7411.44,7411.44,7411.44,39438,938,6716,
2006-05-10_09:32,7410.89,7410.89,7410.89,7410.89,27721,741,4863,
2006-05-10_09:33,7408.82,7408.82,7408.82,7408.82,34453,841,5879,
2006-05-10_09:34,7410.42,7410.42,7410.42,7410.42,34131,802,6085,
2006-05-10_09:35,7412.91,7412.91,7412.91,7412.91,30528,716,5109,
2006-05-10_09:36,7414.31,7414.31,7414.31,7414.31,36673,846,6552,
2006-05-10_09:37,7418.02,7418.02,7418.02,7418.02,29286,697,5021,
2006-05-10_09:38,7418.31,7418.31,7418.31,7418.31,34538,838,5762,
2006-05-10_09:39,7419.97,7419.97,7419.97,7419.97,36290,853,6191,
2006-05-10_09:40,7422.35,7422.35,7422.35,7422.35,31471,711,5294,
2006-05-10_09:41,7423.43,7423.43,7423.43,7423.43,44929,1028,6674,
2006-05-10_09:42,7423.27,7423.27,7423.27,7423.27,32907,802,5518,
2006-05-10_09:43,7423.29,7423.29,7423.29,7423.29,33459,751,5540,
2006-05-10_09:44,7423.09,7423.09,7423.09,7423.09,35472,848,5493,
2006-05-10_09:45,7421.80,7421.80,7421.80,7421.80,28433,660,4465,
2006-05-10_09:46,7421.50,7421.50,7421.50,7421.50,38638,882,6157,
2006-05-10_09:47,7420.54,7420.54,7420.54,7420.54,27285,689,4497,
2006-05-10_09:48,7418.98,7418.98,7418.98,7418.98,29544,795,4979,
2006-05-10_09:49,7418.82,7418.82,7418.82,7418.82,32625,848,4997,
2006-05-10_09:50,7416.88,7416.88,7416.88,7416.88,25223,622,4165,
2006-05-10_09:51,7421.31,7421.31,7421.31,7421.31,38709,1022,6092,
2006-05-10_09:52,7422.73,7422.73,7422.73,7422.73,25824,651,4550,
2006-05-10_09:53,7424.42,7424.42,7424.42,7424.42,31186,806,5114,
2006-05-10_09:54,7425.85,7425.85,7425.85,7425.85,29466,779,4880,
2006-05-10_09:55,7426.37,7426.37,7426.37,7426.37,22527,518,3848,
2006-05-10_09:56,7422.88,7422.88,7422.88,7422.88,33404,780,5171,
2006-05-10_09:57,7423.57,7423.57,7423.57,7423.57,25912,524,3883,
2006-05-10_09:58,7423.65,7423.65,7423.65,7423.65,27322,585,4631,
2006-05-10_09:59,7423.18,7423.18,7423.18,7423.18,24029,661,4113,
2006-05-10_10:00,7422.21,7422.21,7422.21,7422.21,20063,569,3421,
2006-05-10_10:01,7421.10,7421.10,7421.10,7421.10,30989,754,4888,
2006-05-10_10:02,7420.48,7420.48,7420.48,7420.48,21479,569,3524,
2006-05-10_10:03,7420.25,7420.25,7420.25,7420.25,32600,978,5778,
2006-05-10_10:04,7418.21,7418.21,7418.21,7418.21,25763,715,4637,
2006-05-10_10:05,7416.36,7416.36,7416.36,7416.36,21377,627,4052,
2006-05-10_10:06,7413.57,7413.57,7413.57,7413.57,34061,946,6081,
2006-05-10_10:07,7410.22,7410.22,7410.22,7410.22,22122,685,4310,
2006-05-10_10:08,7409.22,7409.22,7409.22,7409.22,28967,983,5481,
2006-05-10_10:09,7406.43,7406.43,7406.43,7406.43,30812,990,5612,
2006-05-10_10:10,7405.06,7405.06,7405.06,7405.06,25124,686,4549,
2006-05-10_10:11,7403.52,7403.52,7403.52,7403.52,36353,1008,6405,
2006-05-10_10:12,7399.77,7399.77,7399.77,7399.77,25827,736,5005,
2006-05-10_10:13,7396.16,7396.16,7396.16,7396.16,31533,862,5929,
2006-05-10_10:14,7390.58,7390.58,7390.58,7390.58,28676,764,5423,
2006-05-10_10:15,7384.31,7384.31,7384.31,7384.31,30178,762,5256,
2006-05-10_10:16,7376.23,7376.23,7376.23,7376.23,43224,1169,7832,
2006-05-10_10:17,7370.12,7370.12,7370.12,7370.12,37388,1058,6961,
2006-05-10_10:18,7362.16,7362.16,7362.16,7362.16,39573,1116,7643,
2006-05-10_10:19,7356.32,7356.32,7356.32,7356.32,41163,1223,7926,
2006-05-10_10:20,7351.53,7351.53,7351.53,7351.53,37223,1012,6631,
2006-05-10_10:21,7345.65,7345.65,7345.65,7345.65,50778,1363,8708,
2006-05-10_10:22,7344.41,7344.41,7344.41,7344.41,32167,835,5819,
2006-05-10_10:23,7342.52,7342.52,7342.52,7342.52,43199,1033,7010,
2006-05-10_10:24,7343.35,7343.35,7343.35,7343.35,36158,903,6575,
2006-05-10_10:25,7345.76,7345.76,7345.76,7345.76,26702,611,4916,
2006-05-10_10:26,7350.49,7350.49,7350.49,7350.49,30430,815,5693,
2006-05-10_10:27,7358.27,7358.27,7358.27,7358.27,22907,552,4163,
2006-05-10_10:28,7363.42,7363.42,7363.42,7363.42,31761,731,5306,
2006-05-10_10:29,7364.66,7364.66,7364.66,7364.66,21197,538,4063,
2006-05-10_10:30,7364.82,7364.82,7364.82,7364.82,19283,477,3428,
2006-05-10_10:31,7364.58,7364.58,7364.58,7364.58,22594,595,4067,
2006-05-10_10:32,7360.70,7360.70,7360.70,7360.70,20743,572,3049,
2006-05-10_10:33,7358.23,7358.23,7358.23,7358.23,18267,531,3306,
2006-05-10_10:34,7354.04,7354.04,7354.04,7354.04,18847,499,3161,
2006-05-10_10:35,7352.35,7352.35,7352.35,7352.35,15897,381,2911,
2006-05-10_10:36,7353.29,7353.29,7353.29,7353.29,20459,508,3553,
2006-05-10_10:37,7354.05,7354.05,7354.05,7354.05,13628,358,2453,
2006-05-10_10:38,7352.27,7352.27,7352.27,7352.27,18575,537,3123,
2006-05-10_10:39,7351.30,7351.30,7351.30,7351.30,12722,344,2512,
2006-05-10_10:40,7351.33,7351.33,7351.33,7351.33,11639,301,2055,
2006-05-10_10:41,7350.21,7350.21,7350.21,7350.21,16217,476,2997,
2006-05-10_10:42,7350.50,7350.50,7350.50,7350.50,11008,300,2151,
2006-05-10_10:43,7347.54,7347.54,7347.54,7347.54,14414,372,2751,
2006-05-10_10:44,7349.08,7349.08,7349.08,7349.08,11736,320,2489,
2006-05-10_10:45,7344.79,7344.79,7344.79,7344.79,14244,347,2344,
2006-05-10_10:46,7344.88,7344.88,7344.88,7344.88,18045,508,3141,
2006-05-10_10:47,7338.51,7338.51,7338.51,7338.51,17246,474,2924,
2006-05-10_10:48,7330.93,7330.93,7330.93,7330.93,26327,709,4609,
2006-05-10_10:49,7323.79,7323.79,7323.79,7323.79,27606,848,5026,
2006-05-10_10:50,7316.31,7316.31,7316.31,7316.31,31619,868,5005,
2006-05-10_10:51,7304.59,7304.59,7304.59,7304.59,42435,1321,7443,
2006-05-10_10:52,7296.46,7296.46,7296.46,7296.46,34786,919,5881,
2006-05-10_10:53,7297.83,7297.83,7297.83,7297.83,37858,1053,6798,
2006-05-10_10:54,7299.18,7299.18,7299.18,7299.18,33840,930,5681,
2006-05-10_10:55,7303.59,7303.59,7303.59,7303.59,25472,657,4504,
2006-05-10_10:56,7310.78,7310.78,7310.78,7310.78,26829,744,5135,
2006-05-10_10:57,7317.99,7317.99,7317.99,7317.99,18674,569,3683,
2006-05-10_10:58,7322.18,7322.18,7322.18,7322.18,22628,572,4108,
2006-05-10_10:59,7326.41,7326.41,7326.41,7326.41,19925,511,3543,
2006-05-10_11:00,7326.50,7326.50,7326.50,7326.50,18349,430,3064,
2006-05-10_11:01,7328.49,7328.49,7328.49,7328.49,22386,548,3953,
2006-05-10_11:02,7327.81,7327.81,7327.81,7327.81,16965,378,2787,
2006-05-10_11:03,7328.95,7328.95,7328.95,7328.95,18550,435,3276,
2006-05-10_11:04,7330.46,7330.46,7330.46,7330.46,13211,331,2498,
2006-05-10_11:05,7330.42,7330.42,7330.42,7330.42,14508,396,2556,
2006-05-10_11:06,7331.53,7331.53,7331.53,7331.53,15335,351,2650,
2006-05-10_11:07,7331.58,7331.58,7331.58,7331.58,10120,236,2008,
2006-05-10_11:08,7332.18,7332.18,7332.18,7332.18,12310,279,2291,
2006-05-10_11:09,7335.29,7335.29,7335.29,7335.29,11253,319,2138,
2006-05-10_11:10,7337.05,7337.05,7337.05,7337.05,12411,321,2071,
2006-05-10_11:11,7338.48,7338.48,7338.48,7338.48,18532,481,3079,
2006-05-10_11:12,7337.69,7337.69,7337.69,7337.69,13334,359,2205,
2006-05-10_11:13,7341.26,7341.26,7341.26,7341.26,15031,434,2796,
2006-05-10_11:14,7342.70,7342.70,7342.70,7342.70,14226,404,2734,
2006-05-10_11:15,7345.76,7345.76,7345.76,7345.76,14456,412,2782,
2006-05-10_11:16,7347.34,7347.34,7347.34,7347.34,19679,580,3554,
2006-05-10_11:17,7347.99,7347.99,7347.99,7347.99,16400,456,2764,
2006-05-10_11:18,7350.21,7350.21,7350.21,7350.21,20511,562,3496,
2006-05-10_11:19,7352.77,7352.77,7352.77,7352.77,16084,467,3149,
2006-05-10_11:20,7352.55,7352.55,7352.55,7352.55,16153,429,2762,
2006-05-10_11:21,7354.03,7354.03,7354.03,7354.03,23419,648,3959,
2006-05-10_11:22,7355.12,7355.12,7355.12,7355.12,15438,419,2335,
2006-05-10_11:23,7356.23,7356.23,7356.23,7356.23,14657,425,2748,
2006-05-10_11:24,7356.33,7356.33,7356.33,7356.33,12992,344,2238,
2006-05-10_11:25,7353.81,7353.81,7353.81,7353.81,11647,326,2169,
2006-05-10_11:26,7351.56,7351.56,7351.56,7351.56,14619,417,2828,
2006-05-10_11:27,7348.94,7348.94,7348.94,7348.94,13607,367,2306,
2006-05-10_11:28,7346.76,7346.76,7346.76,7346.76,13801,321,2591,
2006-05-10_11:29,7346.38,7346.38,7346.38,7346.38,13985,383,2449,
2006-05-10_11:30,7342.96,7342.96,7342.96,7342.96,11611,357,2149,
2006-05-10_11:31,7339.66,7339.66,7339.66,7339.66,13727,333,2442,
2006-05-10_11:32,7339.71,7339.71,7339.71,7339.71,11025,271,1843,
2006-05-10_11:33,7339.86,7339.86,7339.86,7339.86,17242,371,2735,
2006-05-10_11:34,7339.84,7339.84,7339.84,7339.84,14062,303,2164,
2006-05-10_11:35,7339.81,7339.81,7339.81,7339.81,16759,347,2404,
2006-05-10_11:36,7340.94,7340.94,7340.94,7340.94,16512,401,2636,
2006-05-10_11:37,7341.28,7341.28,7341.28,7341.28,10857,284,1934,
2006-05-10_11:38,7343.61,7343.61,7343.61,7343.61,14586,396,2606,
2006-05-10_11:39,7344.35,7344.35,7344.35,7344.35,12183,328,2147,
2006-05-10_11:40,7344.97,7344.97,7344.97,7344.97,15134,327,2223,
2006-05-10_11:41,7344.87,7344.87,7344.87,7344.87,15672,389,2786,
2006-05-10_11:42,7345.50,7345.50,7345.50,7345.50,10057,262,1919,
2006-05-10_11:43,7343.87,7343.87,7343.87,7343.87,15329,426,2765,
2006-05-10_11:44,7344.74,7344.74,7344.74,7344.74,11519,305,2198,
2006-05-10_11:45,7346.47,7346.47,7346.47,7346.47,18592,448,2606,
2006-05-10_11:46,7342.58,7342.58,7342.58,7342.58,15860,443,3273,
2006-05-10_11:47,7342.22,7342.22,7342.22,7342.22,10806,329,2157,
2006-05-10_11:48,7341.77,7341.77,7341.77,7341.77,15913,559,2719,
2006-05-10_11:49,7337.66,7337.66,7337.66,7337.66,15881,454,2713,
2006-05-10_11:50,7336.03,7336.03,7336.03,7336.03,14107,368,2404,
2006-05-10_11:51,7331.82,7331.82,7331.82,7331.82,15615,437,2971,
2006-05-10_11:52,7330.32,7330.32,7330.32,7330.32,15824,388,2562,
2006-05-10_11:53,7327.59,7327.59,7327.59,7327.59,19601,476,3238,
2006-05-10_11:54,7323.27,7323.27,7323.27,7323.27,25413,631,3785,
2006-05-10_11:55,7321.96,7321.96,7321.96,7321.96,24268,662,3782,
2006-05-10_11:56,7320.73,7320.73,7320.73,7320.73,21607,530,3521,
2006-05-10_11:57,7317.52,7317.52,7317.52,7317.52,20374,494,2993,
2006-05-10_11:58,7316.23,7316.23,7316.23,7316.23,22816,546,3636,
2006-05-10_11:59,7315.23,7315.23,7315.23,7315.23,13284,346,2552,
2006-05-10_12:00,7313.16,7313.16,7313.16,7313.16,15482,431,2580,
2006-05-10_12:01,7314.92,7314.92,7314.92,7314.92,16130,385,2928,
2006-05-10_12:02,7317.20,7317.20,7317.20,7317.20,12224,358,2169,
2006-05-10_12:03,7323.26,7323.26,7323.26,7323.26,17046,482,2980,
2006-05-10_12:04,7324.23,7324.23,7324.23,7324.23,13982,403,2444,
2006-05-10_12:05,7327.13,7327.13,7327.13,7327.13,14329,416,2396,
2006-05-10_12:06,7329.96,7329.96,7329.96,7329.96,14935,453,2864,
2006-05-10_12:07,7329.82,7329.82,7329.82,7329.82,9813,347,2072,
2006-05-10_12:08,7332.20,7332.20,7332.20,7332.20,15136,549,3140,
2006-05-10_12:09,7338.05,7338.05,7338.05,7338.05,11276,390,2309,
2006-05-10_12:10,7336.69,7336.69,7336.69,7336.69,10334,359,2266,
2006-05-10_12:11,7338.94,7338.94,7338.94,7338.94,15657,503,3096,
2006-05-10_12:12,7338.83,7338.83,7338.83,7338.83,11230,320,1926,
2006-05-10_12:13,7338.67,7338.67,7338.67,7338.67,12959,357,2571,
2006-05-10_12:14,7340.74,7340.74,7340.74,7340.74,12377,417,2291,
2006-05-10_12:15,7340.03,7340.03,7340.03,7340.03,12471,477,2261,
2006-05-10_12:16,7339.25,7339.25,7339.25,7339.25,13196,346,2561,
2006-05-10_12:17,7339.13,7339.13,7339.13,7339.13,8695,208,1699,
2006-05-10_12:18,7337.49,7337.49,7337.49,7337.49,13665,346,2384,
2006-05-10_12:19,7333.03,7333.03,7333.03,7333.03,11486,314,2179,
2006-05-10_12:20,7329.86,7329.86,7329.86,7329.86,12422,417,2290,
2006-05-10_12:21,7324.97,7324.97,7324.97,7324.97,17423,520,3065,
2006-05-10_12:22,7324.38,7324.38,7324.38,7324.38,14359,438,2507,
2006-05-10_12:23,7320.56,7320.56,7320.56,7320.56,19912,586,3436,
2006-05-10_12:24,7314.99,7314.99,7314.99,7314.99,21314,578,3721,
2006-05-10_12:25,7310.59,7310.59,7310.59,7310.59,18980,509,3373,
2006-05-10_12:26,7306.02,7306.02,7306.02,7306.02,26403,677,4680,
2006-05-10_12:27,7304.80,7304.80,7304.80,7304.80,18300,474,3142,
2006-05-10_12:28,7298.58,7298.58,7298.58,7298.58,28423,770,4702,
2006-05-10_12:29,7296.09,7296.09,7296.09,7296.09,21962,624,3869,
2006-05-10_12:30,7297.22,7297.22,7297.22,7297.22,21622,457,3541,
2006-05-10_12:31,7295.35,7295.35,7295.35,7295.35,24722,641,4260,
2006-05-10_12:32,7296.23,7296.23,7296.23,7296.23,16731,407,2897,
2006-05-10_12:33,7293.95,7293.95,7293.95,7293.95,20109,511,3564,
2006-05-10_12:34,7295.82,7295.82,7295.82,7295.82,14899,385,2769,
2006-05-10_12:35,7294.61,7294.61,7294.61,7294.61,14236,353,2511,
2006-05-10_12:36,7297.93,7297.93,7297.93,7297.93,17482,442,3015,
2006-05-10_12:37,7299.30,7299.30,7299.30,7299.30,14406,376,2479,
2006-05-10_12:38,7301.10,7301.10,7301.10,7301.10,19554,564,3636,
2006-05-10_12:39,7305.84,7305.84,7305.84,7305.84,14176,425,2734,
2006-05-10_12:40,7305.47,7305.47,7305.47,7305.47,13591,455,2764,
2006-05-10_12:41,7308.92,7308.92,7308.92,7308.92,15727,497,3258,
2006-05-10_12:42,7308.96,7308.96,7308.96,7308.96,13830,381,2926,
2006-05-10_12:43,7310.30,7310.30,7310.30,7310.30,20649,642,3872,
2006-05-10_12:44,7310.69,7310.69,7310.69,7310.69,17769,484,3414,
2006-05-10_12:45,7310.37,7310.37,7310.37,7310.37,15971,471,3193,
2006-05-10_12:46,7311.74,7311.74,7311.74,7311.74,18816,529,3818,
2006-05-10_12:47,7311.04,7311.04,7311.04,7311.04,14588,369,2862,
2006-05-10_12:48,7312.50,7312.50,7312.50,7312.50,19812,521,3602,
2006-05-10_12:49,7311.03,7311.03,7311.03,7311.03,18670,557,3317,
2006-05-10_12:50,7313.92,7313.92,7313.92,7313.92,16130,463,2974,
2006-05-10_12:51,7312.85,7312.85,7312.85,7312.85,16831,522,3457,
2006-05-10_12:52,7314.45,7314.45,7314.45,7314.45,13689,420,2523,
2006-05-10_12:53,7312.11,7312.11,7312.11,7312.11,16424,423,3223,
2006-05-10_12:54,7311.55,7311.55,7311.55,7311.55,14379,413,2729,
2006-05-10_12:55,7307.22,7307.22,7307.22,7307.22,14225,430,2827,
2006-05-10_12:56,7305.02,7305.02,7305.02,7305.02,17460,500,3375,
2006-05-10_12:57,7302.70,7302.70,7302.70,7302.70,12715,413,2454,
2006-05-10_12:58,7298.91,7298.91,7298.91,7298.91,17966,507,3386,
2006-05-10_12:59,7296.09,7296.09,7296.09,7296.09,20090,549,3596,
2006-05-10_13:00,7292.24,7292.24,7292.24,7292.24,25064,652,4182,
2006-05-10_13:01,7283.86,7283.86,7283.86,7283.86,33568,832,5558,
2006-05-10_13:02,7277.97,7277.97,7277.97,7277.97,30151,750,4734,
2006-05-10_13:03,7276.56,7276.56,7276.56,7276.56,34365,907,6239,
2006-05-10_13:04,7275.10,7275.10,7275.10,7275.10,29003,763,5431,
2006-05-10_13:05,7272.39,7272.39,7272.39,7272.39,27467,730,4735,
2006-05-10_13:06,7273.49,7273.49,7273.49,7273.49,31836,876,5842,
2006-05-10_13:07,7275.25,7275.25,7275.25,7275.25,23711,597,4348,
2006-05-10_13:08,7280.79,7280.79,7280.79,7280.79,26020,719,4937,
2006-05-10_13:09,7284.95,7284.95,7284.95,7284.95,22875,615,4182,
2006-05-10_13:10,7288.07,7288.07,7288.07,7288.07,18053,479,3501,
2006-05-10_13:11,7290.43,7290.43,7290.43,7290.43,20553,499,4039,
2006-05-10_13:12,7294.08,7294.08,7294.08,7294.08,16701,449,3156,
2006-05-10_13:13,7294.93,7294.93,7294.93,7294.93,20179,527,3784,
2006-05-10_13:14,7294.90,7294.90,7294.90,7294.90,17038,453,3466,
2006-05-10_13:15,7295.80,7295.80,7295.80,7295.80,16380,455,3267,
2006-05-10_13:16,7296.55,7296.55,7296.55,7296.55,19897,547,3991,
2006-05-10_13:17,7294.90,7294.90,7294.90,7294.90,15178,448,3019,
2006-05-10_13:18,7299.68,7299.68,7299.68,7299.68,19402,506,3868,
2006-05-10_13:19,7299.57,7299.57,7299.57,7299.57,22805,652,4280,
2006-05-10_13:20,7301.41,7301.41,7301.41,7301.41,20716,584,3841,
2006-05-10_13:21,7309.08,7309.08,7309.08,7309.08,29119,901,5191,
2006-05-10_13:22,7309.21,7309.21,7309.21,7309.21,20922,615,4168,
2006-05-10_13:23,7310.34,7310.34,7310.34,7310.34,26225,832,5477,
2006-05-10_13:24,7306.48,7306.48,7306.48,7306.48,24833,713,5123,
2006-05-10_13:25,7306.21,7306.21,7306.21,7306.21,25287,712,4936,
2006-05-10_13:26,7306.21,7306.21,7306.21,7306.21,0,0,0,
2006-05-10_13:27,7306.21,7306.21,7306.21,7306.21,0,0,0,
2006-05-10_13:28,7306.21,7306.21,7306.21,7306.21,0,0,0,
2006-05-10_13:29,7306.21,7306.21,7306.21,7306.21,0,0,0,
2006-05-10_13:30,7324.71,7324.71,7324.71,7324.71,211762,6871,34072,
2006-05-11_09:01,7271.75,7271.75,7271.75,7271.75,209597,6362,34013,
2006-05-11_09:02,7278.46,7278.46,7278.46,7278.46,40753,1252,6422,
2006-05-11_09:03,7284.23,7284.23,7284.23,7284.23,42003,1339,7473,
2006-05-11_09:04,7291.69,7291.69,7291.69,7291.69,43655,1374,7824,
2006-05-11_09:05,7290.84,7290.84,7290.84,7290.84,37682,1039,6259,
2006-05-11_09:06,7296.71,7296.71,7296.71,7296.71,58246,1501,9050,
2006-05-11_09:07,7302.71,7302.71,7302.71,7302.71,44568,1206,6871,
2006-05-11_09:08,7307.62,7307.62,7307.62,7307.62,38802,1156,6987,
2006-05-11_09:09,7303.97,7303.97,7303.97,7303.97,37639,1043,6830,
2006-05-11_09:10,7304.69,7304.69,7304.69,7304.69,32725,876,5777,
2006-05-11_09:11,7297.52,7297.52,7297.52,7297.52,36687,1012,7129,
2006-05-11_09:12,7295.70,7295.70,7295.70,7295.70,27516,720,5215,
2006-05-11_09:13,7293.50,7293.50,7293.50,7293.50,34197,929,6027,
2006-05-11_09:14,7291.17,7291.17,7291.17,7291.17,29548,810,5675,
2006-05-11_09:15,7291.11,7291.11,7291.11,7291.11,30273,743,5091,
2006-05-11_09:16,7289.42,7289.42,7289.42,7289.42,36140,934,6730,
2006-05-11_09:17,7290.46,7290.46,7290.46,7290.46,29126,733,4953,
2006-05-11_09:18,7288.44,7288.44,7288.44,7288.44,31274,839,5492,
2006-05-11_09:19,7288.49,7288.49,7288.49,7288.49,32449,817,5657,
2006-05-11_09:20,7287.76,7287.76,7287.76,7287.76,30152,830,5297,
2006-05-11_09:21,7287.95,7287.95,7287.95,7287.95,36843,1004,6794,
2006-05-11_09:22,7286.30,7286.30,7286.30,7286.30,28605,748,5148,
2006-05-11_09:23,7287.23,7287.23,7287.23,7287.23,29941,824,5716,
2006-05-11_09:24,7287.32,7287.32,7287.32,7287.32,27681,740,5694,
2006-05-11_09:25,7287.99,7287.99,7287.99,7287.99,24868,629,4718,
2006-05-11_09:26,7286.57,7286.57,7286.57,7286.57,32100,859,6385,
2006-05-11_09:27,7288.28,7288.28,7288.28,7288.28,24304,614,4602,
2006-05-11_09:28,7284.99,7284.99,7284.99,7284.99,31891,789,5513,
2006-05-11_09:29,7282.55,7282.55,7282.55,7282.55,29798,760,5443,
2006-05-11_09:30,7278.68,7278.68,7278.68,7278.68,30553,714,4900,
2006-05-11_09:31,7271.07,7271.07,7271.07,7271.07,38405,1005,6723,
2006-05-11_09:32,7266.03,7266.03,7266.03,7266.03,29904,772,5350,
2006-05-11_09:33,7262.15,7262.15,7262.15,7262.15,34630,832,5913,
2006-05-11_09:34,7259.22,7259.22,7259.22,7259.22,31467,715,5170,
2006-05-11_09:35,7259.56,7259.56,7259.56,7259.56,28852,650,4704,
2006-05-11_09:36,7256.87,7256.87,7256.87,7256.87,34781,778,5913,
2006-05-11_09:37,7254.97,7254.97,7254.97,7254.97,25439,579,4441,
2006-05-11_09:38,7256.20,7256.20,7256.20,7256.20,28053,666,4862,
2006-05-11_09:39,7259.91,7259.91,7259.91,7259.91,24376,597,4306,
2006-05-11_09:40,7261.42,7261.42,7261.42,7261.42,18940,476,3551,
2006-05-11_09:41,7266.16,7266.16,7266.16,7266.16,23385,579,4462,
2006-05-11_09:42,7268.62,7268.62,7268.62,7268.62,17964,486,3454,
2006-05-11_09:43,7273.36,7273.36,7273.36,7273.36,22565,626,4208,
2006-05-11_09:44,7278.19,7278.19,7278.19,7278.19,22736,666,4497,
2006-05-11_09:45,7282.33,7282.33,7282.33,7282.33,22709,605,4303,
2006-05-11_09:46,7287.20,7287.20,7287.20,7287.20,28241,845,5729,
2006-05-11_09:47,7288.11,7288.11,7288.11,7288.11,23204,713,4519,
2006-05-11_09:48,7292.79,7292.79,7292.79,7292.79,25024,749,5059,
2006-05-11_09:49,7293.35,7293.35,7293.35,7293.35,21309,626,4149,
2006-05-11_09:50,7295.59,7295.59,7295.59,7295.59,18597,576,3506,
2006-05-11_09:51,7296.81,7296.81,7296.81,7296.81,24094,659,4676,
2006-05-11_09:52,7295.66,7295.66,7295.66,7295.66,16216,458,3061,
2006-05-11_09:53,7293.39,7293.39,7293.39,7293.39,19345,558,3781,
2006-05-11_09:54,7290.40,7290.40,7290.40,7290.40,18877,461,3750,
2006-05-11_09:55,7287.62,7287.62,7287.62,7287.62,13737,422,2818,
2006-05-11_09:56,7283.04,7283.04,7283.04,7283.04,18633,505,3785,
2006-05-11_09:57,7280.68,7280.68,7280.68,7280.68,14420,350,2755,
2006-05-11_09:58,7280.35,7280.35,7280.35,7280.35,16994,433,3164,
2006-05-11_09:59,7278.27,7278.27,7278.27,7278.27,15443,419,3050,
2006-05-11_10:00,7277.85,7277.85,7277.85,7277.85,11729,384,2419,
2006-05-11_10:01,7277.50,7277.50,7277.50,7277.50,18648,467,3596,
2006-05-11_10:02,7276.46,7276.46,7276.46,7276.46,12057,328,2228,
2006-05-11_10:03,7276.63,7276.63,7276.63,7276.63,15248,379,2744,
2006-05-11_10:04,7274.15,7274.15,7274.15,7274.15,13517,346,2421,
2006-05-11_10:05,7276.62,7276.62,7276.62,7276.62,10375,261,2057,
2006-05-11_10:06,7277.21,7277.21,7277.21,7277.21,16141,353,3056,
2006-05-11_10:07,7280.25,7280.25,7280.25,7280.25,11831,305,2314,
2006-05-11_10:08,7282.12,7282.12,7282.12,7282.12,14199,356,2813,
2006-05-11_10:09,7284.73,7284.73,7284.73,7284.73,13598,345,2665,
2006-05-11_10:10,7288.37,7288.37,7288.37,7288.37,16180,443,2871,
2006-05-11_10:11,7288.03,7288.03,7288.03,7288.03,17815,470,3760,
2006-05-11_10:12,7288.96,7288.96,7288.96,7288.96,12634,335,2396,
2006-05-11_10:13,7289.70,7289.70,7289.70,7289.70,13314,359,2897,
2006-05-11_10:14,7289.84,7289.84,7289.84,7289.84,13409,352,2886,
2006-05-11_10:15,7292.12,7292.12,7292.12,7292.12,13072,355,2566,
2006-05-11_10:16,7294.55,7294.55,7294.55,7294.55,18606,588,3573,
2006-05-11_10:17,7300.43,7300.43,7300.43,7300.43,14645,432,2951,
2006-05-11_10:18,7302.84,7302.84,7302.84,7302.84,16553,509,3417,
2006-05-11_10:19,7305.84,7305.84,7305.84,7305.84,14854,450,3226,
2006-05-11_10:20,7307.73,7307.73,7307.73,7307.73,14437,398,2969,
2006-05-11_10:21,7309.21,7309.21,7309.21,7309.21,17928,488,3758,
2006-05-11_10:22,7308.94,7308.94,7308.94,7308.94,11823,314,2571,
2006-05-11_10:23,7308.66,7308.66,7308.66,7308.66,15787,437,3350,
2006-05-11_10:24,7305.51,7305.51,7305.51,7305.51,15996,508,3345,
2006-05-11_10:25,7305.17,7305.17,7305.17,7305.17,13838,415,2720,
2006-05-11_10:26,7307.02,7307.02,7307.02,7307.02,17902,494,3269,
2006-05-11_10:27,7306.77,7306.77,7306.77,7306.77,12440,323,2313,
2006-05-11_10:28,7304.76,7304.76,7304.76,7304.76,14333,375,2794,
2006-05-11_10:29,7305.17,7305.17,7305.17,7305.17,11252,317,2277,
2006-05-11_10:30,7308.64,7308.64,7308.64,7308.64,12628,365,2404,
2006-05-11_10:31,7312.99,7312.99,7312.99,7312.99,17144,535,3003,
2006-05-11_10:32,7324.81,7324.81,7324.81,7324.81,22348,700,3432,
2006-05-11_10:33,7330.13,7330.13,7330.13,7330.13,25690,791,4332,
2006-05-11_10:34,7330.50,7330.50,7330.50,7330.50,22669,820,4061,
2006-05-11_10:35,7330.88,7330.88,7330.88,7330.88,18454,597,3396,
2006-05-11_10:36,7334.51,7334.51,7334.51,7334.51,20531,789,4380,
2006-05-11_10:37,7332.94,7332.94,7332.94,7332.94,13386,467,2815,
2006-05-11_10:38,7331.52,7331.52,7331.52,7331.52,18290,674,3445,
2006-05-11_10:39,7332.13,7332.13,7332.13,7332.13,13551,379,2764,
2006-05-11_10:40,7330.11,7330.11,7330.11,7330.11,12211,359,2394,
2006-05-11_10:41,7329.41,7329.41,7329.41,7329.41,14563,420,3112,
2006-05-11_10:42,7327.16,7327.16,7327.16,7327.16,10492,341,2242,
2006-05-11_10:43,7326.66,7326.66,7326.66,7326.66,13750,442,2754,
2006-05-11_10:44,7326.19,7326.19,7326.19,7326.19,13006,374,2517,
2006-05-11_10:45,7324.45,7324.45,7324.45,7324.45,10088,337,2108,
2006-05-11_10:46,7322.24,7322.24,7322.24,7322.24,14388,415,2807,
2006-05-11_10:47,7320.17,7320.17,7320.17,7320.17,11121,331,2231,
2006-05-11_10:48,7318.33,7318.33,7318.33,7318.33,14418,399,2586,
2006-05-11_10:49,7318.19,7318.19,7318.19,7318.19,12874,343,2166,
2006-05-11_10:50,7318.64,7318.64,7318.64,7318.64,8551,259,1838,
2006-05-11_10:51,7317.36,7317.36,7317.36,7317.36,14152,375,2625,
2006-05-11_10:52,7315.53,7315.53,7315.53,7315.53,9177,236,1717,
2006-05-11_10:53,7317.07,7317.07,7317.07,7317.07,10642,382,2082,
2006-05-11_10:54,7317.52,7317.52,7317.52,7317.52,9076,240,1584,
2006-05-11_10:55,7317.53,7317.53,7317.53,7317.53,8039,259,1551,
2006-05-11_10:56,7319.10,7319.10,7319.10,7319.10,14300,400,2340,
2006-05-11_10:57,7321.40,7321.40,7321.40,7321.40,8874,223,1651,
2006-05-11_10:58,7320.62,7320.62,7320.62,7320.62,12064,300,2125,
2006-05-11_10:59,7321.04,7321.04,7321.04,7321.04,12092,291,2037,
2006-05-11_11:00,7323.41,7323.41,7323.41,7323.41,12369,282,2102,
2006-05-11_11:01,7324.19,7324.19,7324.19,7324.19,14263,337,2572,
2006-05-11_11:02,7326.46,7326.46,7326.46,7326.46,11355,257,2220,
2006-05-11_11:03,7325.64,7325.64,7325.64,7325.64,19515,438,3489,
2006-05-11_11:04,7326.92,7326.92,7326.92,7326.92,14591,326,2667,
2006-05-11_11:05,7329.22,7329.22,7329.22,7329.22,13303,321,2455,
2006-05-11_11:06,7330.41,7330.41,7330.41,7330.41,18219,399,3155,
2006-05-11_11:07,7331.85,7331.85,7331.85,7331.85,14078,332,2324,
2006-05-11_11:08,7333.47,7333.47,7333.47,7333.47,17036,400,2886,
2006-05-11_11:09,7334.49,7334.49,7334.49,7334.49,13484,339,2607,
2006-05-11_11:10,7334.37,7334.37,7334.37,7334.37,15112,349,2541,
2006-05-11_11:11,7335.33,7335.33,7335.33,7335.33,16460,431,3069,
2006-05-11_11:12,7334.72,7334.72,7334.72,7334.72,12411,345,2114,
2006-05-11_11:13,7333.67,7333.67,7333.67,7333.67,13988,409,2685,
2006-05-11_11:14,7335.17,7335.17,7335.17,7335.17,14967,375,2491,
2006-05-11_11:15,7333.30,7333.30,7333.30,7333.30,11848,294,2115,
2006-05-11_11:16,7330.99,7330.99,7330.99,7330.99,13155,332,2584,
2006-05-11_11:17,7331.12,7331.12,7331.12,7331.12,10755,279,1933,
2006-05-11_11:18,7331.67,7331.67,7331.67,7331.67,12674,336,2254,
2006-05-11_11:19,7330.16,7330.16,7330.16,7330.16,11359,299,2094,
2006-05-11_11:20,7329.92,7329.92,7329.92,7329.92,10462,271,1858,
2006-05-11_11:21,7326.01,7326.01,7326.01,7326.01,12474,364,2445,
2006-05-11_11:22,7326.56,7326.56,7326.56,7326.56,9736,259,1784,
2006-05-11_11:23,7326.18,7326.18,7326.18,7326.18,19030,465,3134,
2006-05-11_11:24,7325.60,7325.60,7325.60,7325.60,12423,310,2341,
2006-05-11_11:25,7324.17,7324.17,7324.17,7324.17,10357,257,1961,
2006-05-11_11:26,7323.20,7323.20,7323.20,7323.20,13205,311,2481,
2006-05-11_11:27,7321.94,7321.94,7321.94,7321.94,11793,261,1815,
2006-05-11_11:28,7320.84,7320.84,7320.84,7320.84,12785,322,2357,
2006-05-11_11:29,7319.80,7319.80,7319.80,7319.80,10128,275,1807,
2006-05-11_11:30,7318.58,7318.58,7318.58,7318.58,9049,286,1702,
2006-05-11_11:31,7316.80,7316.80,7316.80,7316.80,9967,309,2099,
2006-05-11_11:32,7316.03,7316.03,7316.03,7316.03,8363,249,1538,
2006-05-11_11:33,7316.23,7316.23,7316.23,7316.23,10408,295,1974,
2006-05-11_11:34,7315.47,7315.47,7315.47,7315.47,12082,267,1787,
2006-05-11_11:35,7318.48,7318.48,7318.48,7318.48,10708,255,1980,
2006-05-11_11:36,7320.69,7320.69,7320.69,7320.69,10360,273,2081,
2006-05-11_11:37,7318.73,7318.73,7318.73,7318.73,7961,226,1659,
2006-05-11_11:38,7317.86,7317.86,7317.86,7317.86,15250,396,2265,
2006-05-11_11:39,7319.69,7319.69,7319.69,7319.69,8094,213,1513,
2006-05-11_11:40,7319.29,7319.29,7319.29,7319.29,8947,212,1665,
2006-05-11_11:41,7323.11,7323.11,7323.11,7323.11,12692,338,2440,
2006-05-11_11:42,7325.50,7325.50,7325.50,7325.50,10065,269,1788,
2006-05-11_11:43,7324.53,7324.53,7324.53,7324.53,13721,388,2250,
2006-05-11_11:44,7322.20,7322.20,7322.20,7322.20,9328,246,1808,
2006-05-11_11:45,7323.96,7323.96,7323.96,7323.96,11545,306,2005,
2006-05-11_11:46,7321.70,7321.70,7321.70,7321.70,10687,295,2041,
2006-05-11_11:47,7322.80,7322.80,7322.80,7322.80,7702,219,1628,
2006-05-11_11:48,7321.72,7321.72,7321.72,7321.72,13216,374,2547,
2006-05-11_11:49,7321.83,7321.83,7321.83,7321.83,8368,226,1567,
2006-05-11_11:50,7322.58,7322.58,7322.58,7322.58,8594,226,1490,
2006-05-11_11:51,7322.54,7322.54,7322.54,7322.54,10679,330,2071,
2006-05-11_11:52,7323.03,7323.03,7323.03,7323.03,8821,242,1512,
2006-05-11_11:53,7325.59,7325.59,7325.59,7325.59,12301,415,2241,
2006-05-11_11:54,7328.15,7328.15,7328.15,7328.15,11362,311,1972,
2006-05-11_11:55,7331.62,7331.62,7331.62,7331.62,9983,305,1873,
2006-05-11_11:56,7335.48,7335.48,7335.48,7335.48,13906,442,2654,
2006-05-11_11:57,7337.56,7337.56,7337.56,7337.56,10287,339,1907,
2006-05-11_11:58,7341.99,7341.99,7341.99,7341.99,18933,576,3155,
2006-05-11_11:59,7349.66,7349.66,7349.66,7349.66,17498,703,3170,
2006-05-11_12:00,7352.40,7352.40,7352.40,7352.40,18181,554,3227,
2006-05-11_12:01,7353.25,7353.25,7353.25,7353.25,17475,519,3352,
2006-05-11_12:02,7356.51,7356.51,7356.51,7356.51,19041,727,3214,
2006-05-11_12:03,7358.13,7358.13,7358.13,7358.13,17314,598,3372,
2006-05-11_12:04,7357.64,7357.64,7357.64,7357.64,15216,449,2883,
2006-05-11_12:05,7356.31,7356.31,7356.31,7356.31,14108,373,2581,
2006-05-11_12:06,7356.16,7356.16,7356.16,7356.16,15506,421,2933,
2006-05-11_12:07,7353.02,7353.02,7353.02,7353.02,11085,322,2019,
2006-05-11_12:08,7352.73,7352.73,7352.73,7352.73,15554,430,2522,
2006-05-11_12:09,7353.27,7353.27,7353.27,7353.27,10755,262,1967,
2006-05-11_12:10,7348.95,7348.95,7348.95,7348.95,10753,262,1867,
2006-05-11_12:11,7347.26,7347.26,7347.26,7347.26,11753,311,2108,
2006-05-11_12:12,7347.76,7347.76,7347.76,7347.76,7970,225,1573,
2006-05-11_12:13,7345.48,7345.48,7345.48,7345.48,10676,278,2116,
2006-05-11_12:14,7346.28,7346.28,7346.28,7346.28,8642,228,1688,
2006-05-11_12:15,7346.95,7346.95,7346.95,7346.95,8872,249,1910,
2006-05-11_12:16,7345.81,7345.81,7345.81,7345.81,13617,361,2350,
2006-05-11_12:17,7348.50,7348.50,7348.50,7348.50,9967,262,1736,
2006-05-11_12:18,7349.86,7349.86,7349.86,7349.86,14883,383,2740,
2006-05-11_12:19,7350.91,7350.91,7350.91,7350.91,10616,319,2107,
2006-05-11_12:20,7351.00,7351.00,7351.00,7351.00,12347,373,2428,
2006-05-11_12:21,7349.57,7349.57,7349.57,7349.57,12291,402,2727,
2006-05-11_12:22,7350.84,7350.84,7350.84,7350.84,9492,310,1982,
2006-05-11_12:23,7353.56,7353.56,7353.56,7353.56,13524,427,2890,
2006-05-11_12:24,7353.31,7353.31,7353.31,7353.31,10234,411,2252,
2006-05-11_12:25,7353.40,7353.40,7353.40,7353.40,10725,358,2133,
2006-05-11_12:26,7354.27,7354.27,7354.27,7354.27,14057,372,2778,
2006-05-11_12:27,7353.38,7353.38,7353.38,7353.38,10334,322,2185,
2006-05-11_12:28,7357.28,7357.28,7357.28,7357.28,12478,392,2635,
2006-05-11_12:29,7353.79,7353.79,7353.79,7353.79,10154,300,2069,
2006-05-11_12:30,7352.05,7352.05,7352.05,7352.05,9982,303,2028,
2006-05-11_12:31,7351.50,7351.50,7351.50,7351.50,13917,474,2584,
2006-05-11_12:32,7351.83,7351.83,7351.83,7351.83,10091,297,1886,
2006-05-11_12:33,7349.01,7349.01,7349.01,7349.01,11336,410,2275,
2006-05-11_12:34,7347.72,7347.72,7347.72,7347.72,10476,307,2014,
2006-05-11_12:35,7347.98,7347.98,7347.98,7347.98,10484,373,2041,
2006-05-11_12:36,7346.05,7346.05,7346.05,7346.05,16005,540,2661,
2006-05-11_12:37,7344.69,7344.69,7344.69,7344.69,11254,308,2048,
2006-05-11_12:38,7339.88,7339.88,7339.88,7339.88,14519,381,2758,
2006-05-11_12:39,7339.66,7339.66,7339.66,7339.66,14549,381,2756,
2006-05-11_12:40,7337.39,7337.39,7337.39,7337.39,19025,466,3243,
2006-05-11_12:41,7334.73,7334.73,7334.73,7334.73,16007,420,3279,
2006-05-11_12:42,7334.28,7334.28,7334.28,7334.28,11293,278,2256,
2006-05-11_12:43,7330.85,7330.85,7330.85,7330.85,17692,428,3256,
2006-05-11_12:44,7329.77,7329.77,7329.77,7329.77,16121,388,2872,
2006-05-11_12:45,7325.49,7325.49,7325.49,7325.49,13086,370,2510,
2006-05-11_12:46,7323.71,7323.71,7323.71,7323.71,16863,531,3160,
2006-05-11_12:47,7321.11,7321.11,7321.11,7321.11,13425,347,2469,
2006-05-11_12:48,7319.25,7319.25,7319.25,7319.25,17452,458,3176,
2006-05-11_12:49,7321.30,7321.30,7321.30,7321.30,15635,370,2535,
2006-05-11_12:50,7318.35,7318.35,7318.35,7318.35,15555,375,2743,
2006-05-11_12:51,7315.35,7315.35,7315.35,7315.35,14859,367,2755,
2006-05-11_12:52,7317.21,7317.21,7317.21,7317.21,12248,319,2080,
2006-05-11_12:53,7318.23,7318.23,7318.23,7318.23,15143,407,3021,
2006-05-11_12:54,7319.51,7319.51,7319.51,7319.51,11687,302,2236,
2006-05-11_12:55,7324.38,7324.38,7324.38,7324.38,11293,330,2352,
2006-05-11_12:56,7326.51,7326.51,7326.51,7326.51,11790,362,2450,
2006-05-11_12:57,7329.33,7329.33,7329.33,7329.33,9322,263,1871,
2006-05-11_12:58,7330.17,7330.17,7330.17,7330.17,12158,321,2477,
2006-05-11_12:59,7332.08,7332.08,7332.08,7332.08,11013,288,2071,
2006-05-11_13:00,7330.48,7330.48,7330.48,7330.48,13180,327,2373,
2006-05-11_13:01,7332.01,7332.01,7332.01,7332.01,13851,400,2574,
2006-05-11_13:02,7333.39,7333.39,7333.39,7333.39,11543,312,2141,
2006-05-11_13:03,7331.30,7331.30,7331.30,7331.30,12535,365,2435,
2006-05-11_13:04,7332.98,7332.98,7332.98,7332.98,12664,546,2474,
2006-05-11_13:05,7335.47,7335.47,7335.47,7335.47,13405,568,2608,
2006-05-11_13:06,7341.34,7341.34,7341.34,7341.34,14739,490,3106,
2006-05-11_13:07,7340.18,7340.18,7340.18,7340.18,13636,528,2773,
2006-05-11_13:08,7344.40,7344.40,7344.40,7344.40,17307,651,3798,
2006-05-11_13:09,7346.10,7346.10,7346.10,7346.10,14753,497,2965,
2006-05-11_13:10,7348.01,7348.01,7348.01,7348.01,18091,504,3339,
2006-05-11_13:11,7346.86,7346.86,7346.86,7346.86,19946,571,3753,
2006-05-11_13:12,7346.97,7346.97,7346.97,7346.97,16550,491,3161,
2006-05-11_13:13,7343.52,7343.52,7343.52,7343.52,19448,530,3669,
2006-05-11_13:14,7344.59,7344.59,7344.59,7344.59,16350,428,3055,
2006-05-11_13:15,7345.43,7345.43,7345.43,7345.43,15335,447,2921,
2006-05-11_13:16,7343.68,7343.68,7343.68,7343.68,18320,548,3470,
2006-05-11_13:17,7344.08,7344.08,7344.08,7344.08,13537,385,2838,
2006-05-11_13:18,7343.93,7343.93,7343.93,7343.93,19887,558,3654,
2006-05-11_13:19,7344.22,7344.22,7344.22,7344.22,14199,488,3035,
2006-05-11_13:20,7343.80,7343.80,7343.80,7343.80,16955,466,3418,
2006-05-11_13:21,7342.70,7342.70,7342.70,7342.70,19894,573,4133,
2006-05-11_13:22,7340.44,7340.44,7340.44,7340.44,17565,477,3330,
2006-05-11_13:23,7341.07,7341.07,7341.07,7341.07,23435,624,4652,
2006-05-11_13:24,7343.50,7343.50,7343.50,7343.50,23777,649,4959,
2006-05-11_13:25,7343.53,7343.53,7343.53,7343.53,24615,688,4747,
2006-05-11_13:26,7343.53,7343.53,7343.53,7343.53,0,0,0,
2006-05-11_13:27,7343.53,7343.53,7343.53,7343.53,0,0,0,
2006-05-11_13:28,7343.53,7343.53,7343.53,7343.53,0,0,0,
2006-05-11_13:29,7343.53,7343.53,7343.53,7343.53,0,0,0,
2006-05-11_13:30,7361.45,7361.45,7361.45,7361.45,223078,6781,31585,
2006-05-12_09:01,7269.92,7269.92,7269.92,7269.92,159864,4563,30907,
2006-05-12_09:02,7280.90,7280.90,7280.90,7280.90,32855,1128,6974,
2006-05-12_09:03,7288.64,7288.64,7288.64,7288.64,41096,1305,8057,
2006-05-12_09:04,7293.59,7293.59,7293.59,7293.59,43144,1348,8620,
2006-05-12_09:05,7296.54,7296.54,7296.54,7296.54,33491,1064,7197,
2006-05-12_09:06,7298.74,7298.74,7298.74,7298.74,49493,1418,9586,
2006-05-12_09:07,7297.46,7297.46,7297.46,7297.46,33404,952,6553,
2006-05-12_09:08,7298.31,7298.31,7298.31,7298.31,41003,1021,6899,
2006-05-12_09:09,7299.13,7299.13,7299.13,7299.13,34729,1013,6800,
2006-05-12_09:10,7300.04,7300.04,7300.04,7300.04,27659,792,5414,
2006-05-12_09:11,7304.94,7304.94,7304.94,7304.94,37092,1038,7581,
2006-05-12_09:12,7307.50,7307.50,7307.50,7307.50,27233,791,5383,
2006-05-12_09:13,7313.54,7313.54,7313.54,7313.54,33540,920,6543,
2006-05-12_09:14,7317.76,7317.76,7317.76,7317.76,38857,1078,7059,
2006-05-12_09:15,7319.65,7319.65,7319.65,7319.65,28949,824,5547,
2006-05-12_09:16,7324.42,7324.42,7324.42,7324.42,40242,1056,7898,
2006-05-12_09:17,7326.48,7326.48,7326.48,7326.48,29377,774,5231,
2006-05-12_09:18,7324.04,7324.04,7324.04,7324.04,36705,949,6265,
2006-05-12_09:19,7321.41,7321.41,7321.41,7321.41,31101,853,6116,
2006-05-12_09:20,7317.19,7317.19,7317.19,7317.19,24523,699,5021,
2006-05-12_09:21,7315.75,7315.75,7315.75,7315.75,36161,945,6953,
2006-05-12_09:22,7312.65,7312.65,7312.65,7312.65,23624,651,4419,
2006-05-12_09:23,7309.64,7309.64,7309.64,7309.64,26314,676,4906,
2006-05-12_09:24,7305.79,7305.79,7305.79,7305.79,22070,629,4628,
2006-05-12_09:25,7304.81,7304.81,7304.81,7304.81,20441,518,3871,
2006-05-12_09:26,7304.36,7304.36,7304.36,7304.36,31366,802,5731,
2006-05-12_09:27,7303.57,7303.57,7303.57,7303.57,20512,527,3758,
2006-05-12_09:28,7300.55,7300.55,7300.55,7300.55,21086,552,4109,
2006-05-12_09:29,7293.90,7293.90,7293.90,7293.90,24247,741,4430,
2006-05-12_09:30,7293.34,7293.34,7293.34,7293.34,18624,524,3587,
2006-05-12_09:31,7291.57,7291.57,7291.57,7291.57,28126,764,5084,
2006-05-12_09:32,7291.33,7291.33,7291.33,7291.33,19114,474,3470,
2006-05-12_09:33,7293.05,7293.05,7293.05,7293.05,22885,653,4176,
2006-05-12_09:34,7297.37,7297.37,7297.37,7297.37,29607,784,4513,
2006-05-12_09:35,7303.75,7303.75,7303.75,7303.75,25151,594,4315,
2006-05-12_09:36,7307.73,7307.73,7307.73,7307.73,39083,916,6668,
2006-05-12_09:37,7312.89,7312.89,7312.89,7312.89,20055,535,3910,
2006-05-12_09:38,7315.96,7315.96,7315.96,7315.96,25742,625,4175,
2006-05-12_09:39,7318.80,7318.80,7318.80,7318.80,25119,654,4525,
2006-05-12_09:40,7322.41,7322.41,7322.41,7322.41,22556,607,3708,
2006-05-12_09:41,7324.46,7324.46,7324.46,7324.46,39738,902,5973,
2006-05-12_09:42,7325.18,7325.18,7325.18,7325.18,18075,497,3459,
2006-05-12_09:43,7325.05,7325.05,7325.05,7325.05,18532,564,3666,
2006-05-12_09:44,7320.84,7320.84,7320.84,7320.84,18494,528,3633,
2006-05-12_09:45,7317.23,7317.23,7317.23,7317.23,17428,522,3205,
2006-05-12_09:46,7311.47,7311.47,7311.47,7311.47,33079,793,5460,
2006-05-12_09:47,7308.27,7308.27,7308.27,7308.27,14231,389,2829,
2006-05-12_09:48,7305.85,7305.85,7305.85,7305.85,16390,460,3399,
2006-05-12_09:49,7303.35,7303.35,7303.35,7303.35,14577,407,2760,
2006-05-12_09:50,7304.24,7304.24,7304.24,7304.24,11260,323,2333,
2006-05-12_09:51,7304.53,7304.53,7304.53,7304.53,20761,580,3816,
2006-05-12_09:52,7304.71,7304.71,7304.71,7304.71,12405,372,2307,
2006-05-12_09:53,7303.99,7303.99,7303.99,7303.99,16152,460,3236,
2006-05-12_09:54,7298.90,7298.90,7298.90,7298.90,15979,498,3100,
2006-05-12_09:55,7299.67,7299.67,7299.67,7299.67,13929,416,2665,
2006-05-12_09:56,7294.99,7294.99,7294.99,7294.99,21197,522,3893,
2006-05-12_09:57,7293.70,7293.70,7293.70,7293.70,13770,482,2732,
2006-05-12_09:58,7286.73,7286.73,7286.73,7286.73,27615,921,4761,
2006-05-12_09:59,7278.30,7278.30,7278.30,7278.30,28674,1025,5023,
2006-05-12_10:00,7272.51,7272.51,7272.51,7272.51,27029,939,5240,
2006-05-12_10:01,7268.46,7268.46,7268.46,7268.46,30931,896,5739,
2006-05-12_10:02,7267.79,7267.79,7267.79,7267.79,22593,651,4071,
2006-05-12_10:03,7270.73,7270.73,7270.73,7270.73,23105,640,4560,
2006-05-12_10:04,7272.11,7272.11,7272.11,7272.11,18092,550,3546,
2006-05-12_10:05,7277.33,7277.33,7277.33,7277.33,16476,423,3041,
2006-05-12_10:06,7280.83,7280.83,7280.83,7280.83,21249,506,3953,
2006-05-12_10:07,7285.22,7285.22,7285.22,7285.22,12326,303,2383,
2006-05-12_10:08,7287.63,7287.63,7287.63,7287.63,15554,405,2789,
2006-05-12_10:09,7287.46,7287.46,7287.46,7287.46,12042,308,2450,
2006-05-12_10:10,7289.82,7289.82,7289.82,7289.82,10740,261,2146,
2006-05-12_10:11,7285.83,7285.83,7285.83,7285.83,20300,506,3362,
2006-05-12_10:12,7282.63,7282.63,7282.63,7282.63,14058,400,2523,
2006-05-12_10:13,7284.26,7284.26,7284.26,7284.26,17937,387,3110,
2006-05-12_10:14,7286.82,7286.82,7286.82,7286.82,17374,369,2943,
2006-05-12_10:15,7288.18,7288.18,7288.18,7288.18,16898,333,2679,
2006-05-12_10:16,7288.25,7288.25,7288.25,7288.25,25828,566,4052,
2006-05-12_10:17,7289.84,7289.84,7289.84,7289.84,16896,372,2738,
2006-05-12_10:18,7291.61,7291.61,7291.61,7291.61,19583,437,3429,
2006-05-12_10:19,7292.02,7292.02,7292.02,7292.02,19938,463,3441,
2006-05-12_10:20,7294.12,7294.12,7294.12,7294.12,16867,341,2951,
2006-05-12_10:21,7296.62,7296.62,7296.62,7296.62,24335,497,3930,
2006-05-12_10:22,7297.68,7297.68,7297.68,7297.68,16626,409,2690,
2006-05-12_10:23,7297.25,7297.25,7297.25,7297.25,18569,420,3472,
2006-05-12_10:24,7297.87,7297.87,7297.87,7297.87,13884,330,2733,
2006-05-12_10:25,7296.69,7296.69,7296.69,7296.69,8348,201,1841,
2006-05-12_10:26,7299.19,7299.19,7299.19,7299.19,17639,466,3067,
2006-05-12_10:27,7297.62,7297.62,7297.62,7297.62,11022,299,2212,
2006-05-12_10:28,7293.83,7293.83,7293.83,7293.83,13953,351,2554,
2006-05-12_10:29,7294.78,7294.78,7294.78,7294.78,11560,288,2244,
2006-05-12_10:30,7293.95,7293.95,7293.95,7293.95,11570,291,1982,
2006-05-12_10:31,7291.17,7291.17,7291.17,7291.17,17648,442,3064,
2006-05-12_10:32,7281.77,7281.77,7281.77,7281.77,17370,531,3012,
2006-05-12_10:33,7277.22,7277.22,7277.22,7277.22,20453,636,3716,
2006-05-12_10:34,7276.90,7276.90,7276.90,7276.90,13848,391,2691,
2006-05-12_10:35,7278.47,7278.47,7278.47,7278.47,11267,307,2213,
2006-05-12_10:36,7279.35,7279.35,7279.35,7279.35,17270,423,3025,
2006-05-12_10:37,7277.97,7277.97,7277.97,7277.97,10967,283,2014,
2006-05-12_10:38,7278.47,7278.47,7278.47,7278.47,13325,362,2281,
2006-05-12_10:39,7278.86,7278.86,7278.86,7278.86,10145,314,1949,
2006-05-12_10:40,7278.74,7278.74,7278.74,7278.74,10121,286,1911,
2006-05-12_10:41,7280.75,7280.75,7280.75,7280.75,13761,341,2537,
2006-05-12_10:42,7282.14,7282.14,7282.14,7282.14,9018,233,1698,
2006-05-12_10:43,7284.05,7284.05,7284.05,7284.05,11266,297,2095,
2006-05-12_10:44,7286.42,7286.42,7286.42,7286.42,11227,308,1872,
2006-05-12_10:45,7288.04,7288.04,7288.04,7288.04,10055,222,1969,
2006-05-12_10:46,7288.80,7288.80,7288.80,7288.80,18737,448,3103,
2006-05-12_10:47,7288.49,7288.49,7288.49,7288.49,15232,367,2526,
2006-05-12_10:48,7290.31,7290.31,7290.31,7290.31,15627,374,2946,
2006-05-12_10:49,7291.82,7291.82,7291.82,7291.82,13817,373,2617,
2006-05-12_10:50,7294.18,7294.18,7294.18,7294.18,13419,344,2437,
2006-05-12_10:51,7295.93,7295.93,7295.93,7295.93,17721,406,3356,
2006-05-12_10:52,7296.24,7296.24,7296.24,7296.24,11123,251,2032,
2006-05-12_10:53,7296.32,7296.32,7296.32,7296.32,14429,328,2678,
2006-05-12_10:54,7296.35,7296.35,7296.35,7296.35,15038,367,2622,
2006-05-12_10:55,7295.89,7295.89,7295.89,7295.89,11892,308,2226,
2006-05-12_10:56,7294.64,7294.64,7294.64,7294.64,16638,371,2907,
2006-05-12_10:57,7293.29,7293.29,7293.29,7293.29,11715,247,2139,
2006-05-12_10:58,7286.96,7286.96,7286.96,7286.96,16270,422,2937,
2006-05-12_10:59,7288.49,7288.49,7288.49,7288.49,12640,389,2437,
2006-05-12_11:00,7289.48,7289.48,7289.48,7289.48,13890,374,2339,
2006-05-12_11:01,7287.86,7287.86,7287.86,7287.86,13808,365,2446,
2006-05-12_11:02,7287.81,7287.81,7287.81,7287.81,8192,241,1724,
2006-05-12_11:03,7289.02,7289.02,7289.02,7289.02,11612,343,2205,
2006-05-12_11:04,7289.12,7289.12,7289.12,7289.12,8820,226,1698,
2006-05-12_11:05,7289.94,7289.94,7289.94,7289.94,20784,413,2871,
2006-05-12_11:06,7289.26,7289.26,7289.26,7289.26,11184,358,2183,
2006-05-12_11:07,7287.28,7287.28,7287.28,7287.28,9057,247,1659,
2006-05-12_11:08,7289.64,7289.64,7289.64,7289.64,9106,228,1769,
2006-05-12_11:09,7287.14,7287.14,7287.14,7287.14,8875,248,1656,
2006-05-12_11:10,7288.57,7288.57,7288.57,7288.57,8034,243,1614,
2006-05-12_11:11,7289.02,7289.02,7289.02,7289.02,11487,263,2289,
2006-05-12_11:12,7290.00,7290.00,7290.00,7290.00,8300,225,1643,
2006-05-12_11:13,7288.81,7288.81,7288.81,7288.81,11904,272,2092,
2006-05-12_11:14,7289.32,7289.32,7289.32,7289.32,9967,262,1909,
2006-05-12_11:15,7287.81,7287.81,7287.81,7287.81,10750,338,2075,
2006-05-12_11:16,7288.03,7288.03,7288.03,7288.03,12333,375,2399,
2006-05-12_11:17,7289.23,7289.23,7289.23,7289.23,9792,277,1764,
2006-05-12_11:18,7288.12,7288.12,7288.12,7288.12,12625,451,2236,
2006-05-12_11:19,7287.79,7287.79,7287.79,7287.79,9573,246,1896,
2006-05-12_11:20,7288.41,7288.41,7288.41,7288.41,8773,221,1666,
2006-05-12_11:21,7290.60,7290.60,7290.60,7290.60,14772,377,2309,
2006-05-12_11:22,7289.16,7289.16,7289.16,7289.16,8821,223,1608,
2006-05-12_11:23,7287.82,7287.82,7287.82,7287.82,11255,307,2142,
2006-05-12_11:24,7289.79,7289.79,7289.79,7289.79,8747,222,1602,
2006-05-12_11:25,7289.42,7289.42,7289.42,7289.42,10175,235,1681,
2006-05-12_11:26,7289.01,7289.01,7289.01,7289.01,10484,296,2007,
2006-05-12_11:27,7291.24,7291.24,7291.24,7291.24,8080,185,1464,
2006-05-12_11:28,7290.04,7290.04,7290.04,7290.04,10879,309,2086,
2006-05-12_11:29,7291.17,7291.17,7291.17,7291.17,8526,206,1641,
2006-05-12_11:30,7291.34,7291.34,7291.34,7291.34,9630,247,1648,
2006-05-12_11:31,7293.36,7293.36,7293.36,7293.36,14270,404,2389,
2006-05-12_11:32,7294.50,7294.50,7294.50,7294.50,11253,317,1906,
2006-05-12_11:33,7296.28,7296.28,7296.28,7296.28,12421,316,2214,
2006-05-12_11:34,7296.41,7296.41,7296.41,7296.41,9934,243,1742,
2006-05-12_11:35,7298.94,7298.94,7298.94,7298.94,9677,269,1798,
2006-05-12_11:36,7299.78,7299.78,7299.78,7299.78,12559,360,2392,
2006-05-12_11:37,7301.73,7301.73,7301.73,7301.73,9758,251,1821,
2006-05-12_11:38,7302.14,7302.14,7302.14,7302.14,15967,421,2808,
2006-05-12_11:39,7304.74,7304.74,7304.74,7304.74,12306,314,2109,
2006-05-12_11:40,7304.60,7304.60,7304.60,7304.60,10202,270,2048,
2006-05-12_11:41,7306.32,7306.32,7306.32,7306.32,12509,363,2387,
2006-05-12_11:42,7308.18,7308.18,7308.18,7308.18,11436,265,1897,
2006-05-12_11:43,7307.12,7307.12,7307.12,7307.12,12209,383,2421,
2006-05-12_11:44,7308.93,7308.93,7308.93,7308.93,9793,284,1980,
2006-05-12_11:45,7307.63,7307.63,7307.63,7307.63,8078,227,1753,
2006-05-12_11:46,7309.32,7309.32,7309.32,7309.32,14881,425,2571,
2006-05-12_11:47,7311.53,7311.53,7311.53,7311.53,10721,261,1749,
2006-05-12_11:48,7310.20,7310.20,7310.20,7310.20,11010,314,1996,
2006-05-12_11:49,7312.55,7312.55,7312.55,7312.55,8934,257,1927,
2006-05-12_11:50,7311.67,7311.67,7311.67,7311.67,9937,248,1778,
2006-05-12_11:51,7311.75,7311.75,7311.75,7311.75,12834,338,2475,
2006-05-12_11:52,7311.85,7311.85,7311.85,7311.85,8119,213,1690,
2006-05-12_11:53,7311.76,7311.76,7311.76,7311.76,12726,340,2481,
2006-05-12_11:54,7312.36,7312.36,7312.36,7312.36,11152,285,1980,
2006-05-12_11:55,7310.20,7310.20,7310.20,7310.20,12366,290,2043,
2006-05-12_11:56,7311.72,7311.72,7311.72,7311.72,15245,356,2955,
2006-05-12_11:57,7312.02,7312.02,7312.02,7312.02,10715,258,2066,
2006-05-12_11:58,7314.04,7314.04,7314.04,7314.04,14503,350,2463,
2006-05-12_11:59,7312.37,7312.37,7312.37,7312.37,12200,253,2084,
2006-05-12_12:00,7314.79,7314.79,7314.79,7314.79,15959,355,2443,
2006-05-12_12:01,7314.94,7314.94,7314.94,7314.94,14988,381,2501,
2006-05-12_12:02,7316.94,7316.94,7316.94,7316.94,9760,231,1763,
2006-05-12_12:03,7316.81,7316.81,7316.81,7316.81,14938,389,2524,
2006-05-12_12:04,7316.48,7316.48,7316.48,7316.48,10340,276,1911,
2006-05-12_12:05,7316.01,7316.01,7316.01,7316.01,8388,202,1694,
2006-05-12_12:06,7315.00,7315.00,7315.00,7315.00,12154,322,2122,
2006-05-12_12:07,7313.30,7313.30,7313.30,7313.30,7402,207,1545,
2006-05-12_12:08,7311.39,7311.39,7311.39,7311.39,9488,269,2036,
2006-05-12_12:09,7309.49,7309.49,7309.49,7309.49,8346,257,1671,
2006-05-12_12:10,7308.78,7308.78,7308.78,7308.78,8283,189,1626,
2006-05-12_12:11,7307.87,7307.87,7307.87,7307.87,11921,302,2161,
2006-05-12_12:12,7306.90,7306.90,7306.90,7306.90,8822,321,1580,
2006-05-12_12:13,7303.35,7303.35,7303.35,7303.35,12252,428,2336,
2006-05-12_12:14,7300.41,7300.41,7300.41,7300.41,11490,313,2130,
2006-05-12_12:15,7302.41,7302.41,7302.41,7302.41,11129,304,2121,
2006-05-12_12:16,7300.64,7300.64,7300.64,7300.64,13879,342,2460,
2006-05-12_12:17,7301.30,7301.30,7301.30,7301.30,8597,202,1631,
2006-05-12_12:18,7300.69,7300.69,7300.69,7300.69,11037,283,2059,
2006-05-12_12:19,7300.60,7300.60,7300.60,7300.60,7925,263,1646,
2006-05-12_12:20,7301.96,7301.96,7301.96,7301.96,7818,199,1620,
2006-05-12_12:21,7303.62,7303.62,7303.62,7303.62,10346,246,2040,
2006-05-12_12:22,7302.13,7302.13,7302.13,7302.13,7888,184,1353,
2006-05-12_12:23,7300.03,7300.03,7300.03,7300.03,9053,242,1917,
2006-05-12_12:24,7302.10,7302.10,7302.10,7302.10,6595,169,1431,
2006-05-12_12:25,7301.10,7301.10,7301.10,7301.10,7383,198,1462,
2006-05-12_12:26,7299.32,7299.32,7299.32,7299.32,9832,286,2181,
2006-05-12_12:27,7300.42,7300.42,7300.42,7300.42,5497,163,1311,
2006-05-12_12:28,7300.32,7300.32,7300.32,7300.32,9709,272,1886,
2006-05-12_12:29,7299.54,7299.54,7299.54,7299.54,7540,224,1600,
2006-05-12_12:30,7298.47,7298.47,7298.47,7298.47,8102,206,1536,
2006-05-12_12:31,7300.11,7300.11,7300.11,7300.11,15663,442,2407,
2006-05-12_12:32,7298.11,7298.11,7298.11,7298.11,6569,160,1218,
2006-05-12_12:33,7300.52,7300.52,7300.52,7300.52,8781,205,1827,
2006-05-12_12:34,7298.96,7298.96,7298.96,7298.96,6525,164,1332,
2006-05-12_12:35,7300.62,7300.62,7300.62,7300.62,7975,191,1732,
2006-05-12_12:36,7301.21,7301.21,7301.21,7301.21,14959,402,2213,
2006-05-12_12:37,7300.64,7300.64,7300.64,7300.64,8597,211,1631,
2006-05-12_12:38,7301.79,7301.79,7301.79,7301.79,9124,224,1799,
2006-05-12_12:39,7301.91,7301.91,7301.91,7301.91,8312,221,1624,
2006-05-12_12:40,7300.94,7300.94,7300.94,7300.94,8649,230,1659,
2006-05-12_12:41,7301.90,7301.90,7301.90,7301.90,11074,291,1975,
2006-05-12_12:42,7301.34,7301.34,7301.34,7301.34,9654,223,1654,
2006-05-12_12:43,7303.15,7303.15,7303.15,7303.15,11368,337,2045,
2006-05-12_12:44,7301.71,7301.71,7301.71,7301.71,8230,238,1717,
2006-05-12_12:45,7300.21,7300.21,7300.21,7300.21,9868,539,1998,
2006-05-12_12:46,7300.05,7300.05,7300.05,7300.05,19846,620,2992,
2006-05-12_12:47,7301.37,7301.37,7301.37,7301.37,14567,395,2314,
2006-05-12_12:48,7301.27,7301.27,7301.27,7301.27,17409,449,3029,
2006-05-12_12:49,7299.85,7299.85,7299.85,7299.85,16100,397,2761,
2006-05-12_12:50,7302.31,7302.31,7302.31,7302.31,12134,331,2326,
2006-05-12_12:51,7301.08,7301.08,7301.08,7301.08,14481,356,2570,
2006-05-12_12:52,7300.68,7300.68,7300.68,7300.68,8942,240,1690,
2006-05-12_12:53,7302.38,7302.38,7302.38,7302.38,11603,283,2157,
2006-05-12_12:54,7302.79,7302.79,7302.79,7302.79,10811,249,1892,
2006-05-12_12:55,7302.91,7302.91,7302.91,7302.91,10093,238,1830,
2006-05-12_12:56,7304.12,7304.12,7304.12,7304.12,22951,566,3197,
2006-05-12_12:57,7302.71,7302.71,7302.71,7302.71,11896,290,2072,
2006-05-12_12:58,7303.97,7303.97,7303.97,7303.97,16328,467,2940,
2006-05-12_12:59,7304.66,7304.66,7304.66,7304.66,22122,484,2905,
2006-05-12_13:00,7306.39,7306.39,7306.39,7306.39,16620,423,2792,
2006-05-12_13:01,7308.66,7308.66,7308.66,7308.66,18078,552,3265,
2006-05-12_13:02,7309.81,7309.81,7309.81,7309.81,12866,455,2296,
2006-05-12_13:03,7308.86,7308.86,7308.86,7308.86,13862,485,2919,
2006-05-12_13:04,7307.19,7307.19,7307.19,7307.19,13285,527,2618,
2006-05-12_13:05,7304.65,7304.65,7304.65,7304.65,11760,441,2463,
2006-05-12_13:06,7300.21,7300.21,7300.21,7300.21,17662,776,3563,
2006-05-12_13:07,7298.85,7298.85,7298.85,7298.85,14132,559,2993,
2006-05-12_13:08,7296.30,7296.30,7296.30,7296.30,17504,552,3701,
2006-05-12_13:09,7293.88,7293.88,7293.88,7293.88,17807,542,3480,
2006-05-12_13:10,7292.26,7292.26,7292.26,7292.26,18512,512,3356,
2006-05-12_13:11,7289.78,7289.78,7289.78,7289.78,21783,666,4463,
2006-05-12_13:12,7287.87,7287.87,7287.87,7287.87,16362,467,3409,
2006-05-12_13:13,7283.86,7283.86,7283.86,7283.86,22563,730,4946,
2006-05-12_13:14,7282.35,7282.35,7282.35,7282.35,60538,1148,5215,
2006-05-12_13:15,7279.97,7279.97,7279.97,7279.97,22390,646,4443,
2006-05-12_13:16,7281.53,7281.53,7281.53,7281.53,25534,721,5260,
2006-05-12_13:17,7281.51,7281.51,7281.51,7281.51,16846,523,3595,
2006-05-12_13:18,7281.91,7281.91,7281.91,7281.91,23457,572,4474,
2006-05-12_13:19,7284.66,7284.66,7284.66,7284.66,19478,483,3627,
2006-05-12_13:20,7287.16,7287.16,7287.16,7287.16,18529,489,3407,
2006-05-12_13:21,7285.78,7285.78,7285.78,7285.78,24450,616,4285,
2006-05-12_13:22,7287.05,7287.05,7287.05,7287.05,16898,448,3185,
2006-05-12_13:23,7285.75,7285.75,7285.75,7285.75,24606,736,4564,
2006-05-12_13:24,7288.70,7288.70,7288.70,7288.70,24112,684,4625,
2006-05-12_13:25,7286.83,7286.83,7286.83,7286.83,24029,666,4299,
2006-05-12_13:26,7286.83,7286.83,7286.83,7286.83,0,0,0,
2006-05-12_13:27,7286.83,7286.83,7286.83,7286.83,0,0,0,
2006-05-12_13:28,7286.83,7286.83,7286.83,7286.83,0,0,0,
2006-05-12_13:29,7286.83,7286.83,7286.83,7286.83,0,0,0,
2006-05-12_13:30,7278.96,7278.96,7278.96,7278.96,175716,5479,32574,
2006-05-15_09:01,7225.80,7225.80,7225.80,7225.80,163338,4167,27891,
2006-05-15_09:02,7222.27,7222.27,7222.27,7222.27,37104,1022,6340,
2006-05-15_09:03,7223.54,7223.54,7223.54,7223.54,50536,1320,7836,
2006-05-15_09:04,7218.03,7218.03,7218.03,7218.03,45997,1243,7761,
2006-05-15_09:05,7219.47,7219.47,7219.47,7219.47,34125,865,5711,
2006-05-15_09:06,7220.40,7220.40,7220.40,7220.40,44844,1152,7958,
2006-05-15_09:07,7223.13,7223.13,7223.13,7223.13,26567,765,5186,
2006-05-15_09:08,7222.16,7222.16,7222.16,7222.16,28096,787,5393,
2006-05-15_09:09,7223.92,7223.92,7223.92,7223.92,27740,794,5509,
2006-05-15_09:10,7220.83,7220.83,7220.83,7220.83,26574,712,5178,
2006-05-15_09:11,7214.08,7214.08,7214.08,7214.08,45475,1244,7942,
2006-05-15_09:12,7212.04,7212.04,7212.04,7212.04,23928,659,4796,
2006-05-15_09:13,7208.92,7208.92,7208.92,7208.92,25474,690,5223,
2006-05-15_09:14,7209.80,7209.80,7209.80,7209.80,26257,776,4979,
2006-05-15_09:15,7210.74,7210.74,7210.74,7210.74,19183,586,3969,
2006-05-15_09:16,7212.58,7212.58,7212.58,7212.58,34092,897,6189,
2006-05-15_09:17,7214.50,7214.50,7214.50,7214.50,21209,725,4160,
2006-05-15_09:18,7218.95,7218.95,7218.95,7218.95,25795,865,5467,
2006-05-15_09:19,7224.98,7224.98,7224.98,7224.98,26480,832,5321,
2006-05-15_09:20,7230.04,7230.04,7230.04,7230.04,24606,696,4542,
2006-05-15_09:21,7227.22,7227.22,7227.22,7227.22,39005,1065,6959,
2006-05-15_09:22,7225.61,7225.61,7225.61,7225.61,25676,744,4773,
2006-05-15_09:23,7227.92,7227.92,7227.92,7227.92,29126,689,5174,
2006-05-15_09:24,7228.64,7228.64,7228.64,7228.64,30571,681,4808,
2006-05-15_09:25,7230.72,7230.72,7230.72,7230.72,26258,609,4211,
2006-05-15_09:26,7234.16,7234.16,7234.16,7234.16,34970,787,6103,
2006-05-15_09:27,7236.70,7236.70,7236.70,7236.70,29313,634,4614,
2006-05-15_09:28,7239.81,7239.81,7239.81,7239.81,29621,706,5190,
2006-05-15_09:29,7240.92,7240.92,7240.92,7240.92,31192,775,4976,
2006-05-15_09:30,7236.52,7236.52,7236.52,7236.52,32569,833,5009,
2006-05-15_09:31,7234.21,7234.21,7234.21,7234.21,38790,991,6405,
2006-05-15_09:32,7234.87,7234.87,7234.87,7234.87,23070,573,4110,
2006-05-15_09:33,7233.86,7233.86,7233.86,7233.86,24207,646,4327,
2006-05-15_09:34,7235.14,7235.14,7235.14,7235.14,23746,605,4344,
2006-05-15_09:35,7234.76,7234.76,7234.76,7234.76,20254,450,3403,
2006-05-15_09:36,7238.28,7238.28,7238.28,7238.28,26851,698,4687,
2006-05-15_09:37,7238.75,7238.75,7238.75,7238.75,22783,576,3837,
2006-05-15_09:38,7239.65,7239.65,7239.65,7239.65,24613,748,4062,
2006-05-15_09:39,7239.28,7239.28,7239.28,7239.28,21722,596,4050,
2006-05-15_09:40,7237.46,7237.46,7237.46,7237.46,16394,435,3356,
2006-05-15_09:41,7236.91,7236.91,7236.91,7236.91,23454,650,4461,
2006-05-15_09:42,7232.40,7232.40,7232.40,7232.40,18740,570,3705,
2006-05-15_09:43,7227.51,7227.51,7227.51,7227.51,24852,681,4414,
2006-05-15_09:44,7228.90,7228.90,7228.90,7228.90,23122,599,4041,
2006-05-15_09:45,7227.88,7227.88,7227.88,7227.88,15388,432,3063,
2006-05-15_09:46,7228.25,7228.25,7228.25,7228.25,23215,647,4409,
2006-05-15_09:47,7229.35,7229.35,7229.35,7229.35,16614,421,2782,
2006-05-15_09:48,7229.85,7229.85,7229.85,7229.85,17243,465,3108,
2006-05-15_09:49,7231.13,7231.13,7231.13,7231.13,15528,418,2939,
2006-05-15_09:50,7230.10,7230.10,7230.10,7230.10,15001,381,2598,
2006-05-15_09:51,7231.34,7231.34,7231.34,7231.34,18939,510,3661,
2006-05-15_09:52,7230.56,7230.56,7230.56,7230.56,14502,403,2659,
2006-05-15_09:53,7229.51,7229.51,7229.51,7229.51,18383,533,3548,
2006-05-15_09:54,7227.36,7227.36,7227.36,7227.36,17780,458,3040,
2006-05-15_09:55,7228.60,7228.60,7228.60,7228.60,15296,379,2457,
2006-05-15_09:56,7230.57,7230.57,7230.57,7230.57,21863,628,3939,
2006-05-15_09:57,7232.16,7232.16,7232.16,7232.16,14993,438,2591,
2006-05-15_09:58,7232.79,7232.79,7232.79,7232.79,17976,536,3283,
2006-05-15_09:59,7234.63,7234.63,7234.63,7234.63,19885,525,3347,
2006-05-15_10:00,7235.17,7235.17,7235.17,7235.17,12711,326,2508,
2006-05-15_10:01,7234.85,7234.85,7234.85,7234.85,19024,502,3514,
2006-05-15_10:02,7231.93,7231.93,7231.93,7231.93,14883,422,2692,
2006-05-15_10:03,7226.68,7226.68,7226.68,7226.68,26545,830,4013,
2006-05-15_10:04,7228.91,7228.91,7228.91,7228.91,19180,494,3411,
2006-05-15_10:05,7229.04,7229.04,7229.04,7229.04,13800,313,2488,
2006-05-15_10:06,7229.41,7229.41,7229.41,7229.41,18881,461,3569,
2006-05-15_10:07,7228.50,7228.50,7228.50,7228.50,13466,324,2414,
2006-05-15_10:08,7227.52,7227.52,7227.52,7227.52,18420,443,3078,
2006-05-15_10:09,7227.22,7227.22,7227.22,7227.22,14712,363,2644,
2006-05-15_10:10,7224.36,7224.36,7224.36,7224.36,12748,299,2365,
2006-05-15_10:11,7222.40,7222.40,7222.40,7222.40,20356,520,3796,
2006-05-15_10:12,7221.56,7221.56,7221.56,7221.56,14814,400,2876,
2006-05-15_10:13,7221.59,7221.59,7221.59,7221.59,16122,391,2980,
2006-05-15_10:14,7220.93,7220.93,7220.93,7220.93,14593,413,2708,
2006-05-15_10:15,7218.94,7218.94,7218.94,7218.94,11404,314,2319,
2006-05-15_10:16,7219.38,7219.38,7219.38,7219.38,19666,459,3424,
2006-05-15_10:17,7216.40,7216.40,7216.40,7216.40,13741,312,2270,
2006-05-15_10:18,7215.85,7215.85,7215.85,7215.85,14981,365,2776,
2006-05-15_10:19,7214.44,7214.44,7214.44,7214.44,14667,380,2451,
2006-05-15_10:20,7213.46,7213.46,7213.46,7213.46,11424,305,2320,
2006-05-15_10:21,7214.05,7214.05,7214.05,7214.05,17688,431,3195,
2006-05-15_10:22,7211.17,7211.17,7211.17,7211.17,11782,314,2250,
2006-05-15_10:23,7212.70,7212.70,7212.70,7212.70,15661,359,2845,
2006-05-15_10:24,7210.54,7210.54,7210.54,7210.54,13875,347,2558,
2006-05-15_10:25,7213.50,7213.50,7213.50,7213.50,11983,317,2328,
2006-05-15_10:26,7214.41,7214.41,7214.41,7214.41,14263,355,2886,
2006-05-15_10:27,7213.62,7213.62,7213.62,7213.62,10007,306,2227,
2006-05-15_10:28,7214.94,7214.94,7214.94,7214.94,11804,336,2604,
2006-05-15_10:29,7213.39,7213.39,7213.39,7213.39,11005,322,2046,
2006-05-15_10:30,7216.73,7216.73,7216.73,7216.73,9119,246,1896,
2006-05-15_10:31,7215.88,7215.88,7215.88,7215.88,14821,401,2811,
2006-05-15_10:32,7219.40,7219.40,7219.40,7219.40,13117,440,2392,
2006-05-15_10:33,7220.39,7220.39,7220.39,7220.39,16426,460,3166,
2006-05-15_10:34,7221.88,7221.88,7221.88,7221.88,13645,371,2729,
2006-05-15_10:35,7222.62,7222.62,7222.62,7222.62,11692,301,2296,
2006-05-15_10:36,7224.90,7224.90,7224.90,7224.90,14984,437,2698,
2006-05-15_10:37,7223.35,7223.35,7223.35,7223.35,12124,313,2023,
2006-05-15_10:38,7224.32,7224.32,7224.32,7224.32,13005,363,2546,
2006-05-15_10:39,7223.79,7223.79,7223.79,7223.79,9888,280,2062,
2006-05-15_10:40,7225.08,7225.08,7225.08,7225.08,10349,254,1875,
2006-05-15_10:41,7224.62,7224.62,7224.62,7224.62,13820,355,2535,
2006-05-15_10:42,7224.67,7224.67,7224.67,7224.67,8174,305,1630,
2006-05-15_10:43,7226.36,7226.36,7226.36,7226.36,11144,306,2053,
2006-05-15_10:44,7226.54,7226.54,7226.54,7226.54,9934,385,1894,
2006-05-15_10:45,7224.09,7224.09,7224.09,7224.09,8103,236,1633,
2006-05-15_10:46,7223.39,7223.39,7223.39,7223.39,12974,385,2577,
2006-05-15_10:47,7223.84,7223.84,7223.84,7223.84,8968,267,1684,
2006-05-15_10:48,7221.77,7221.77,7221.77,7221.77,10270,303,2101,
2006-05-15_10:49,7220.08,7220.08,7220.08,7220.08,9690,256,1834,
2006-05-15_10:50,7222.11,7222.11,7222.11,7222.11,8922,249,1568,
2006-05-15_10:51,7223.50,7223.50,7223.50,7223.50,12691,373,2414,
2006-05-15_10:52,7223.89,7223.89,7223.89,7223.89,9300,219,1755,
2006-05-15_10:53,7224.83,7224.83,7224.83,7224.83,13731,334,2395,
2006-05-15_10:54,7224.86,7224.86,7224.86,7224.86,13038,291,2264,
2006-05-15_10:55,7224.52,7224.52,7224.52,7224.52,12024,258,2160,
2006-05-15_10:56,7227.58,7227.58,7227.58,7227.58,16299,328,2631,
2006-05-15_10:57,7225.61,7225.61,7225.61,7225.61,12249,243,2064,
2006-05-15_10:58,7225.25,7225.25,7225.25,7225.25,13539,303,2638,
2006-05-15_10:59,7224.24,7224.24,7224.24,7224.24,13201,296,2309,
2006-05-15_11:00,7225.19,7225.19,7225.19,7225.19,11427,260,2202,
2006-05-15_11:01,7225.01,7225.01,7225.01,7225.01,18969,427,3415,
2006-05-15_11:02,7222.36,7222.36,7222.36,7222.36,12684,303,2453,
2006-05-15_11:03,7224.70,7224.70,7224.70,7224.70,15861,333,2953,
2006-05-15_11:04,7224.75,7224.75,7224.75,7224.75,14060,309,2724,
2006-05-15_11:05,7223.50,7223.50,7223.50,7223.50,15227,336,2524,
2006-05-15_11:06,7225.08,7225.08,7225.08,7225.08,19564,411,3175,
2006-05-15_11:07,7223.52,7223.52,7223.52,7223.52,12175,269,2172,
2006-05-15_11:08,7224.12,7224.12,7224.12,7224.12,13265,313,2387,
2006-05-15_11:09,7225.40,7225.40,7225.40,7225.40,12468,292,2330,
2006-05-15_11:10,7222.77,7222.77,7222.77,7222.77,14211,333,2417,
2006-05-15_11:11,7223.74,7223.74,7223.74,7223.74,17986,423,3238,
2006-05-15_11:12,7221.90,7221.90,7221.90,7221.90,10407,267,1993,
2006-05-15_11:13,7222.85,7222.85,7222.85,7222.85,12529,340,2714,
2006-05-15_11:14,7220.20,7220.20,7220.20,7220.20,12538,287,2290,
2006-05-15_11:15,7219.06,7219.06,7219.06,7219.06,10778,275,2115,
2006-05-15_11:16,7220.38,7220.38,7220.38,7220.38,17092,396,3048,
2006-05-15_11:17,7220.10,7220.10,7220.10,7220.10,12181,283,2276,
2006-05-15_11:18,7221.87,7221.87,7221.87,7221.87,12856,307,2431,
2006-05-15_11:19,7222.23,7222.23,7222.23,7222.23,12420,297,2022,
2006-05-15_11:20,7222.79,7222.79,7222.79,7222.79,11828,251,1842,
2006-05-15_11:21,7221.79,7221.79,7221.79,7221.79,15797,323,2496,
2006-05-15_11:22,7224.22,7224.22,7224.22,7224.22,11086,202,1627,
2006-05-15_11:23,7223.84,7223.84,7223.84,7223.84,12613,259,2069,
2006-05-15_11:24,7223.44,7223.44,7223.44,7223.44,9614,202,1773,
2006-05-15_11:25,7223.94,7223.94,7223.94,7223.94,10202,226,1738,
2006-05-15_11:26,7223.15,7223.15,7223.15,7223.15,13259,267,2456,
2006-05-15_11:27,7220.83,7220.83,7220.83,7220.83,9637,284,1801,
2006-05-15_11:28,7220.60,7220.60,7220.60,7220.60,11404,264,2084,
2006-05-15_11:29,7221.76,7221.76,7221.76,7221.76,9259,233,1716,
2006-05-15_11:30,7218.45,7218.45,7218.45,7218.45,10500,290,1829,
2006-05-15_11:31,7220.71,7220.71,7220.71,7220.71,13872,315,2537,
2006-05-15_11:32,7219.12,7219.12,7219.12,7219.12,11842,247,1873,
2006-05-15_11:33,7219.96,7219.96,7219.96,7219.96,14853,398,2545,
2006-05-15_11:34,7219.95,7219.95,7219.95,7219.95,9914,275,1828,
2006-05-15_11:35,7219.50,7219.50,7219.50,7219.50,9419,254,1856,
2006-05-15_11:36,7220.99,7220.99,7220.99,7220.99,11433,298,2253,
2006-05-15_11:37,7221.00,7221.00,7221.00,7221.00,7312,196,1562,
2006-05-15_11:38,7221.55,7221.55,7221.55,7221.55,11112,307,2243,
2006-05-15_11:39,7221.57,7221.57,7221.57,7221.57,9115,241,1776,
2006-05-15_11:40,7220.95,7220.95,7220.95,7220.95,8046,221,1568,
2006-05-15_11:41,7223.17,7223.17,7223.17,7223.17,11282,281,2305,
2006-05-15_11:42,7221.98,7221.98,7221.98,7221.98,8016,242,1786,
2006-05-15_11:43,7220.21,7220.21,7220.21,7220.21,12709,415,2545,
2006-05-15_11:44,7220.41,7220.41,7220.41,7220.41,10947,292,2083,
2006-05-15_11:45,7222.06,7222.06,7222.06,7222.06,9124,269,1797,
2006-05-15_11:46,7217.97,7217.97,7217.97,7217.97,13389,379,2861,
2006-05-15_11:47,7216.53,7216.53,7216.53,7216.53,10304,245,1945,
2006-05-15_11:48,7215.86,7215.86,7215.86,7215.86,11889,298,2350,
2006-05-15_11:49,7213.93,7213.93,7213.93,7213.93,11851,359,2424,
2006-05-15_11:50,7211.56,7211.56,7211.56,7211.56,11097,300,2402,
2006-05-15_11:51,7212.14,7212.14,7212.14,7212.14,18668,548,3855,
2006-05-15_11:52,7209.14,7209.14,7209.14,7209.14,12869,384,2704,
2006-05-15_11:53,7208.30,7208.30,7208.30,7208.30,15823,443,3129,
2006-05-15_11:54,7209.47,7209.47,7209.47,7209.47,11411,384,2288,
2006-05-15_11:55,7206.57,7206.57,7206.57,7206.57,12230,400,2506,
2006-05-15_11:56,7206.23,7206.23,7206.23,7206.23,16771,550,3436,
2006-05-15_11:57,7205.82,7205.82,7205.82,7205.82,12409,342,2191,
2006-05-15_11:58,7203.21,7203.21,7203.21,7203.21,17346,474,3273,
2006-05-15_11:59,7203.52,7203.52,7203.52,7203.52,15090,429,2955,
2006-05-15_12:00,7202.95,7202.95,7202.95,7202.95,13196,334,2482,
2006-05-15_12:01,7201.41,7201.41,7201.41,7201.41,15525,458,3170,
2006-05-15_12:02,7197.79,7197.79,7197.79,7197.79,11231,355,2342,
2006-05-15_12:03,7196.55,7196.55,7196.55,7196.55,20244,557,3501,
2006-05-15_12:04,7196.77,7196.77,7196.77,7196.77,15206,523,2991,
2006-05-15_12:05,7195.34,7195.34,7195.34,7195.34,13119,467,2565,
2006-05-15_12:06,7197.66,7197.66,7197.66,7197.66,17344,511,3178,
2006-05-15_12:07,7195.79,7195.79,7195.79,7195.79,11128,336,2302,
2006-05-15_12:08,7197.66,7197.66,7197.66,7197.66,15105,437,2723,
2006-05-15_12:09,7200.56,7200.56,7200.56,7200.56,9255,249,1873,
2006-05-15_12:10,7200.68,7200.68,7200.68,7200.68,10305,221,1918,
2006-05-15_12:11,7201.17,7201.17,7201.17,7201.17,11054,336,2386,
2006-05-15_12:12,7202.37,7202.37,7202.37,7202.37,9237,249,1757,
2006-05-15_12:13,7205.79,7205.79,7205.79,7205.79,14374,400,2658,
2006-05-15_12:14,7207.50,7207.50,7207.50,7207.50,9622,290,1861,
2006-05-15_12:15,7207.76,7207.76,7207.76,7207.76,10709,293,1851,
2006-05-15_12:16,7209.54,7209.54,7209.54,7209.54,14944,390,2490,
2006-05-15_12:17,7209.64,7209.64,7209.64,7209.64,7173,183,1390,
2006-05-15_12:18,7209.60,7209.60,7209.60,7209.60,9915,330,2096,
2006-05-15_12:19,7209.87,7209.87,7209.87,7209.87,8425,219,1655,
2006-05-15_12:20,7210.06,7210.06,7210.06,7210.06,10198,248,1610,
2006-05-15_12:21,7209.89,7209.89,7209.89,7209.89,8507,218,1964,
2006-05-15_12:22,7206.51,7206.51,7206.51,7206.51,8198,223,1700,
2006-05-15_12:23,7207.04,7207.04,7207.04,7207.04,13598,346,2660,
2006-05-15_12:24,7205.48,7205.48,7205.48,7205.48,11642,273,2041,
2006-05-15_12:25,7204.04,7204.04,7204.04,7204.04,10350,255,1949,
2006-05-15_12:26,7205.27,7205.27,7205.27,7205.27,13859,311,2370,
2006-05-15_12:27,7203.73,7203.73,7203.73,7203.73,7854,190,1462,
2006-05-15_12:28,7202.71,7202.71,7202.71,7202.71,11889,262,2092,
2006-05-15_12:29,7203.72,7203.72,7203.72,7203.72,12080,226,1813,
2006-05-15_12:30,7201.75,7201.75,7201.75,7201.75,9536,193,1478,
2006-05-15_12:31,7204.25,7204.25,7204.25,7204.25,10375,263,1986,
2006-05-15_12:32,7203.58,7203.58,7203.58,7203.58,9932,250,1700,
2006-05-15_12:33,7203.64,7203.64,7203.64,7203.64,12607,281,2275,
2006-05-15_12:34,7203.95,7203.95,7203.95,7203.95,10448,235,1981,
2006-05-15_12:35,7203.17,7203.17,7203.17,7203.17,7832,180,1588,
2006-05-15_12:36,7204.17,7204.17,7204.17,7204.17,11494,288,2238,
2006-05-15_12:37,7205.62,7205.62,7205.62,7205.62,8001,188,1562,
2006-05-15_12:38,7206.79,7206.79,7206.79,7206.79,12271,294,2227,
2006-05-15_12:39,7206.00,7206.00,7206.00,7206.00,8609,270,1683,
2006-05-15_12:40,7207.96,7207.96,7207.96,7207.96,9997,235,1838,
2006-05-15_12:41,7206.94,7206.94,7206.94,7206.94,12629,309,2105,
2006-05-15_12:42,7206.82,7206.82,7206.82,7206.82,9642,279,1637,
2006-05-15_12:43,7208.55,7208.55,7208.55,7208.55,10207,270,2121,
2006-05-15_12:44,7204.96,7204.96,7204.96,7204.96,9099,296,1905,
2006-05-15_12:45,7204.74,7204.74,7204.74,7204.74,11846,346,2018,
2006-05-15_12:46,7206.86,7206.86,7206.86,7206.86,15424,410,2630,
2006-05-15_12:47,7203.78,7203.78,7203.78,7203.78,12054,332,2366,
2006-05-15_12:48,7200.08,7200.08,7200.08,7200.08,13010,365,2815,
2006-05-15_12:49,7194.36,7194.36,7194.36,7194.36,20373,643,3605,
2006-05-15_12:50,7193.79,7193.79,7193.79,7193.79,15465,477,3121,
2006-05-15_12:51,7186.38,7186.38,7186.38,7186.38,23592,641,4390,
2006-05-15_12:52,7181.58,7181.58,7181.58,7181.58,19762,598,3649,
2006-05-15_12:53,7176.19,7176.19,7176.19,7176.19,27208,799,4941,
2006-05-15_12:54,7172.16,7172.16,7172.16,7172.16,25014,702,4589,
2006-05-15_12:55,7167.85,7167.85,7167.85,7167.85,26773,768,4900,
2006-05-15_12:56,7167.03,7167.03,7167.03,7167.03,26475,648,4894,
2006-05-15_12:57,7169.69,7169.69,7169.69,7169.69,20718,487,3457,
2006-05-15_12:58,7172.73,7172.73,7172.73,7172.73,23065,599,4064,
2006-05-15_12:59,7176.45,7176.45,7176.45,7176.45,14005,363,2886,
2006-05-15_13:00,7177.54,7177.54,7177.54,7177.54,14280,310,2444,
2006-05-15_13:01,7179.61,7179.61,7179.61,7179.61,16322,367,2782,
2006-05-15_13:02,7179.80,7179.80,7179.80,7179.80,10086,246,2116,
2006-05-15_13:03,7181.39,7181.39,7181.39,7181.39,14586,320,2723,
2006-05-15_13:04,7182.49,7182.49,7182.49,7182.49,13247,320,2713,
2006-05-15_13:05,7184.53,7184.53,7184.53,7184.53,11783,294,2553,
2006-05-15_13:06,7184.77,7184.77,7184.77,7184.77,13248,393,2897,
2006-05-15_13:07,7184.30,7184.30,7184.30,7184.30,11788,368,2450,
2006-05-15_13:08,7185.14,7185.14,7185.14,7185.14,14733,404,2882,
2006-05-15_13:09,7185.57,7185.57,7185.57,7185.57,11872,311,2622,
2006-05-15_13:10,7184.31,7184.31,7184.31,7184.31,15041,379,2613,
2006-05-15_13:11,7183.87,7183.87,7183.87,7183.87,17527,461,3288,
2006-05-15_13:12,7183.26,7183.26,7183.26,7183.26,11712,375,2419,
2006-05-15_13:13,7183.67,7183.67,7183.67,7183.67,17057,553,3338,
2006-05-15_13:14,7183.36,7183.36,7183.36,7183.36,15773,572,3143,
2006-05-15_13:15,7181.83,7181.83,7181.83,7181.83,16201,528,2976,
2006-05-15_13:16,7180.27,7180.27,7180.27,7180.27,19351,537,3853,
2006-05-15_13:17,7180.23,7180.23,7180.23,7180.23,16557,453,3045,
2006-05-15_13:18,7179.45,7179.45,7179.45,7179.45,19307,521,3762,
2006-05-15_13:19,7177.61,7177.61,7177.61,7177.61,17063,420,3213,
2006-05-15_13:20,7176.41,7176.41,7176.41,7176.41,14215,449,3070,
2006-05-15_13:21,7173.75,7173.75,7173.75,7173.75,25399,742,5182,
2006-05-15_13:22,7172.70,7172.70,7172.70,7172.70,20879,621,3839,
2006-05-15_13:23,7176.45,7176.45,7176.45,7176.45,24306,695,5026,
2006-05-15_13:24,7178.47,7178.47,7178.47,7178.47,22527,696,4603,
2006-05-15_13:25,7178.52,7178.52,7178.52,7178.52,23695,644,4603,
2006-05-15_13:26,7178.54,7178.54,7178.54,7178.54,0,0,0,
2006-05-15_13:27,7178.54,7178.54,7178.54,7178.54,0,0,0,
2006-05-15_13:28,7178.54,7178.54,7178.54,7178.54,0,0,0,
2006-05-15_13:29,7178.54,7178.54,7178.54,7178.54,0,0,0,
2006-05-15_13:30,7176.35,7176.35,7176.35,7176.35,152294,4949,30562,
2006-05-16_09:01,7202.35,7202.35,7202.35,7202.35,190824,4130,30517,
2006-05-16_09:02,7199.05,7199.05,7199.05,7199.05,45302,1182,7396,
2006-05-16_09:03,7201.22,7201.22,7201.22,7201.22,49515,1198,8039,
2006-05-16_09:04,7200.50,7200.50,7200.50,7200.50,43971,1130,7652,
2006-05-16_09:05,7195.10,7195.10,7195.10,7195.10,33400,909,6511,
2006-05-16_09:06,7187.65,7187.65,7187.65,7187.65,42504,1197,8386,
2006-05-16_09:07,7185.35,7185.35,7185.35,7185.35,31779,911,6082,
2006-05-16_09:08,7184.98,7184.98,7184.98,7184.98,32475,884,6295,
2006-05-16_09:09,7179.70,7179.70,7179.70,7179.70,28925,749,5907,
2006-05-16_09:10,7180.48,7180.48,7180.48,7180.48,23951,561,4650,
2006-05-16_09:11,7189.68,7189.68,7189.68,7189.68,34960,847,6582,
2006-05-16_09:12,7193.61,7193.61,7193.61,7193.61,29068,803,5390,
2006-05-16_09:13,7198.85,7198.85,7198.85,7198.85,30665,966,6046,
2006-05-16_09:14,7202.36,7202.36,7202.36,7202.36,31230,948,6249,
2006-05-16_09:15,7198.79,7198.79,7198.79,7198.79,30659,769,5475,
2006-05-16_09:16,7202.37,7202.37,7202.37,7202.37,36094,964,6861,
2006-05-16_09:17,7201.82,7201.82,7201.82,7201.82,26739,674,4951,
2006-05-16_09:18,7202.12,7202.12,7202.12,7202.12,31961,759,5835,
2006-05-16_09:19,7202.90,7202.90,7202.90,7202.90,27429,655,5491,
2006-05-16_09:20,7199.24,7199.24,7199.24,7199.24,25213,639,5042,
2006-05-16_09:21,7193.28,7193.28,7193.28,7193.28,31743,865,6455,
2006-05-16_09:22,7187.85,7187.85,7187.85,7187.85,23665,628,4597,
2006-05-16_09:23,7186.52,7186.52,7186.52,7186.52,27768,651,5212,
2006-05-16_09:24,7182.89,7182.89,7182.89,7182.89,24509,647,4753,
2006-05-16_09:25,7180.45,7180.45,7180.45,7180.45,25337,654,4508,
2006-05-16_09:26,7180.08,7180.08,7180.08,7180.08,30766,808,6329,
2006-05-16_09:27,7178.14,7178.14,7178.14,7178.14,24697,656,4646,
2006-05-16_09:28,7178.39,7178.39,7178.39,7178.39,24724,616,4639,
2006-05-16_09:29,7179.15,7179.15,7179.15,7179.15,21662,606,4456,
2006-05-16_09:30,7179.52,7179.52,7179.52,7179.52,19897,479,3683,
2006-05-16_09:31,7182.20,7182.20,7182.20,7182.20,23006,604,4430,
2006-05-16_09:32,7181.72,7181.72,7181.72,7181.72,15668,415,3229,
2006-05-16_09:33,7179.38,7179.38,7179.38,7179.38,21851,498,4098,
2006-05-16_09:34,7175.04,7175.04,7175.04,7175.04,23843,630,4721,
2006-05-16_09:35,7169.25,7169.25,7169.25,7169.25,25539,610,4673,
2006-05-16_09:36,7165.60,7165.60,7165.60,7165.60,37795,902,6831,
2006-05-16_09:37,7159.31,7159.31,7159.31,7159.31,27958,744,5048,
2006-05-16_09:38,7154.37,7154.37,7154.37,7154.37,40445,903,6669,
2006-05-16_09:39,7149.24,7149.24,7149.24,7149.24,43630,936,7218,
2006-05-16_09:40,7147.75,7147.75,7147.75,7147.75,34422,744,5830,
2006-05-16_09:41,7148.53,7148.53,7148.53,7148.53,40813,942,7023,
2006-05-16_09:42,7150.87,7150.87,7150.87,7150.87,31958,744,5080,
2006-05-16_09:43,7154.79,7154.79,7154.79,7154.79,32156,720,5621,
2006-05-16_09:44,7156.85,7156.85,7156.85,7156.85,23755,593,4350,
2006-05-16_09:45,7159.38,7159.38,7159.38,7159.38,21794,522,3628,
2006-05-16_09:46,7166.61,7166.61,7166.61,7166.61,29921,710,5101,
2006-05-16_09:47,7169.34,7169.34,7169.34,7169.34,18286,466,3574,
2006-05-16_09:48,7169.56,7169.56,7169.56,7169.56,23145,624,4551,
2006-05-16_09:49,7173.33,7173.33,7173.33,7173.33,21119,547,4226,
2006-05-16_09:50,7175.52,7175.52,7175.52,7175.52,15286,395,3080,
2006-05-16_09:51,7175.49,7175.49,7175.49,7175.49,20725,576,4100,
2006-05-16_09:52,7176.91,7176.91,7176.91,7176.91,14528,382,2661,
2006-05-16_09:53,7176.86,7176.86,7176.86,7176.86,15621,396,3118,
2006-05-16_09:54,7179.98,7179.98,7179.98,7179.98,13071,334,2654,
2006-05-16_09:55,7179.96,7179.96,7179.96,7179.96,15607,407,2721,
2006-05-16_09:56,7181.90,7181.90,7181.90,7181.90,21078,571,4080,
2006-05-16_09:57,7184.53,7184.53,7184.53,7184.53,15255,461,2757,
2006-05-16_09:58,7185.40,7185.40,7185.40,7185.40,19242,517,3567,
2006-05-16_09:59,7187.19,7187.19,7187.19,7187.19,17523,510,3247,
2006-05-16_10:00,7187.09,7187.09,7187.09,7187.09,13912,424,2798,
2006-05-16_10:01,7189.63,7189.63,7189.63,7189.63,20259,543,3797,
2006-05-16_10:02,7190.94,7190.94,7190.94,7190.94,13818,445,2618,
2006-05-16_10:03,7193.19,7193.19,7193.19,7193.19,16137,801,3125,
2006-05-16_10:04,7197.67,7197.67,7197.67,7197.67,13306,678,3200,
2006-05-16_10:05,7199.86,7199.86,7199.86,7199.86,11142,443,2460,
2006-05-16_10:06,7199.17,7199.17,7199.17,7199.17,17246,589,3628,
2006-05-16_10:07,7201.33,7201.33,7201.33,7201.33,12238,405,2623,
2006-05-16_10:08,7200.86,7200.86,7200.86,7200.86,15221,512,3256,
2006-05-16_10:09,7199.15,7199.15,7199.15,7199.15,12862,427,2923,
2006-05-16_10:10,7198.36,7198.36,7198.36,7198.36,15514,439,2983,
2006-05-16_10:11,7193.93,7193.93,7193.93,7193.93,17751,529,3701,
2006-05-16_10:12,7191.89,7191.89,7191.89,7191.89,13042,411,3005,
2006-05-16_10:13,7189.18,7189.18,7189.18,7189.18,15879,465,3649,
2006-05-16_10:14,7187.18,7187.18,7187.18,7187.18,13918,382,3177,
2006-05-16_10:15,7186.80,7186.80,7186.80,7186.80,12900,357,2628,
2006-05-16_10:16,7184.55,7184.55,7184.55,7184.55,15268,407,3522,
2006-05-16_10:17,7185.22,7185.22,7185.22,7185.22,13563,318,2624,
2006-05-16_10:18,7182.91,7182.91,7182.91,7182.91,15865,416,2933,
2006-05-16_10:19,7182.62,7182.62,7182.62,7182.62,13972,332,2640,
2006-05-16_10:20,7180.00,7180.00,7180.00,7180.00,13665,337,2406,
2006-05-16_10:21,7178.63,7178.63,7178.63,7178.63,17445,457,3267,
2006-05-16_10:22,7175.51,7175.51,7175.51,7175.51,14447,334,2561,
2006-05-16_10:23,7173.98,7173.98,7173.98,7173.98,21039,519,3822,
2006-05-16_10:24,7167.74,7167.74,7167.74,7167.74,20549,472,3692,
2006-05-16_10:25,7167.11,7167.11,7167.11,7167.11,19357,425,3473,
2006-05-16_10:26,7166.06,7166.06,7166.06,7166.06,26956,542,4744,
2006-05-16_10:27,7166.32,7166.32,7166.32,7166.32,19700,405,3151,
2006-05-16_10:28,7163.18,7163.18,7163.18,7163.18,20801,466,3778,
2006-05-16_10:29,7163.16,7163.16,7163.16,7163.16,17075,344,3064,
2006-05-16_10:30,7162.89,7162.89,7162.89,7162.89,15810,312,2723,
2006-05-16_10:31,7162.97,7162.97,7162.97,7162.97,18599,378,3396,
2006-05-16_10:32,7166.90,7166.90,7166.90,7166.90,12835,301,2478,
2006-05-16_10:33,7167.65,7167.65,7167.65,7167.65,16150,366,2763,
2006-05-16_10:34,7168.93,7168.93,7168.93,7168.93,14194,450,2840,
2006-05-16_10:35,7170.62,7170.62,7170.62,7170.62,13461,344,2203,
2006-05-16_10:36,7171.32,7171.32,7171.32,7171.32,13577,368,2597,
2006-05-16_10:37,7172.84,7172.84,7172.84,7172.84,9199,239,1662,
2006-05-16_10:38,7172.99,7172.99,7172.99,7172.99,9599,240,1935,
2006-05-16_10:39,7174.48,7174.48,7174.48,7174.48,7928,220,1685,
2006-05-16_10:40,7173.99,7173.99,7173.99,7173.99,7880,199,1695,
2006-05-16_10:41,7172.05,7172.05,7172.05,7172.05,12373,305,2362,
2006-05-16_10:42,7172.10,7172.10,7172.10,7172.10,8773,244,1784,
2006-05-16_10:43,7173.30,7173.30,7173.30,7173.30,9696,265,1923,
2006-05-16_10:44,7172.34,7172.34,7172.34,7172.34,7958,172,1487,
2006-05-16_10:45,7169.90,7169.90,7169.90,7169.90,6660,182,1484,
2006-05-16_10:46,7166.32,7166.32,7166.32,7166.32,10828,265,2379,
2006-05-16_10:47,7165.54,7165.54,7165.54,7165.54,8754,213,1880,
2006-05-16_10:48,7162.33,7162.33,7162.33,7162.33,11252,275,2335,
2006-05-16_10:49,7161.28,7161.28,7161.28,7161.28,9417,238,1967,
2006-05-16_10:50,7159.33,7159.33,7159.33,7159.33,10078,265,2189,
2006-05-16_10:51,7158.68,7158.68,7158.68,7158.68,13837,365,2638,
2006-05-16_10:52,7157.73,7157.73,7157.73,7157.73,10591,294,2060,
2006-05-16_10:53,7155.75,7155.75,7155.75,7155.75,12669,324,2483,
2006-05-16_10:54,7154.83,7154.83,7154.83,7154.83,12780,336,2340,
2006-05-16_10:55,7153.83,7153.83,7153.83,7153.83,11444,251,2131,
2006-05-16_10:56,7152.29,7152.29,7152.29,7152.29,14866,367,2718,
2006-05-16_10:57,7151.99,7151.99,7151.99,7151.99,11845,273,2092,
2006-05-16_10:58,7153.73,7153.73,7153.73,7153.73,12733,293,2408,
2006-05-16_10:59,7153.86,7153.86,7153.86,7153.86,10515,285,1905,
2006-05-16_11:00,7156.65,7156.65,7156.65,7156.65,10150,284,1808,
2006-05-16_11:01,7158.89,7158.89,7158.89,7158.89,12167,344,2335,
2006-05-16_11:02,7159.98,7159.98,7159.98,7159.98,8170,236,1709,
2006-05-16_11:03,7162.62,7162.62,7162.62,7162.62,9988,284,1874,
2006-05-16_11:04,7162.05,7162.05,7162.05,7162.05,8578,278,1700,
2006-05-16_11:05,7165.59,7165.59,7165.59,7165.59,7978,200,1589,
2006-05-16_11:06,7167.01,7167.01,7167.01,7167.01,10540,283,2013,
2006-05-16_11:07,7167.44,7167.44,7167.44,7167.44,7619,178,1301,
2006-05-16_11:08,7169.18,7169.18,7169.18,7169.18,8911,245,1778,
2006-05-16_11:09,7169.14,7169.14,7169.14,7169.14,7318,165,1338,
2006-05-16_11:10,7167.72,7167.72,7167.72,7167.72,6897,188,1246,
2006-05-16_11:11,7169.37,7169.37,7169.37,7169.37,10603,264,1752,
2006-05-16_11:12,7169.17,7169.17,7169.17,7169.17,5929,145,1166,
2006-05-16_11:13,7164.35,7164.35,7164.35,7164.35,8518,244,1890,
2006-05-16_11:14,7165.67,7165.67,7165.67,7165.67,7165,201,1463,
2006-05-16_11:15,7164.16,7164.16,7164.16,7164.16,7555,193,1552,
2006-05-16_11:16,7165.37,7165.37,7165.37,7165.37,9532,267,1785,
2006-05-16_11:17,7164.74,7164.74,7164.74,7164.74,6227,165,1175,
2006-05-16_11:18,7163.76,7163.76,7163.76,7163.76,9300,258,1800,
2006-05-16_11:19,7164.48,7164.48,7164.48,7164.48,7502,213,1423,
2006-05-16_11:20,7166.50,7166.50,7166.50,7166.50,6762,162,1224,
2006-05-16_11:21,7165.11,7165.11,7165.11,7165.11,8381,230,1768,
2006-05-16_11:22,7165.62,7165.62,7165.62,7165.62,5340,140,1048,
2006-05-16_11:23,7162.73,7162.73,7162.73,7162.73,8173,198,1522,
2006-05-16_11:24,7162.66,7162.66,7162.66,7162.66,6740,193,1355,
2006-05-16_11:25,7163.03,7163.03,7163.03,7163.03,7216,202,1408,
2006-05-16_11:26,7163.44,7163.44,7163.44,7163.44,11870,331,2272,
2006-05-16_11:27,7162.18,7162.18,7162.18,7162.18,6111,173,1242,
2006-05-16_11:28,7160.78,7160.78,7160.78,7160.78,9181,292,1704,
2006-05-16_11:29,7161.46,7161.46,7161.46,7161.46,8303,211,1528,
2006-05-16_11:30,7159.89,7159.89,7159.89,7159.89,7995,190,1487,
2006-05-16_11:31,7159.92,7159.92,7159.92,7159.92,9138,268,1708,
2006-05-16_11:32,7162.17,7162.17,7162.17,7162.17,6862,179,1238,
2006-05-16_11:33,7163.69,7163.69,7163.69,7163.69,8878,234,1772,
2006-05-16_11:34,7163.93,7163.93,7163.93,7163.93,7361,193,1527,
2006-05-16_11:35,7164.72,7164.72,7164.72,7164.72,8346,200,1557,
2006-05-16_11:36,7166.73,7166.73,7166.73,7166.73,10135,293,1931,
2006-05-16_11:37,7167.05,7167.05,7167.05,7167.05,9217,231,1506,
2006-05-16_11:38,7167.46,7167.46,7167.46,7167.46,12939,318,2213,
2006-05-16_11:39,7168.86,7168.86,7168.86,7168.86,10456,280,2016,
2006-05-16_11:40,7167.11,7167.11,7167.11,7167.11,9846,230,1858,
2006-05-16_11:41,7166.45,7166.45,7166.45,7166.45,9340,223,1915,
2006-05-16_11:42,7168.45,7168.45,7168.45,7168.45,7190,170,1451,
2006-05-16_11:43,7167.27,7167.27,7167.27,7167.27,8864,221,1814,
2006-05-16_11:44,7166.82,7166.82,7166.82,7166.82,7863,188,1502,
2006-05-16_11:45,7166.32,7166.32,7166.32,7166.32,7027,180,1489,
2006-05-16_11:46,7164.96,7164.96,7164.96,7164.96,11510,332,2066,
2006-05-16_11:47,7164.29,7164.29,7164.29,7164.29,6817,172,1337,
2006-05-16_11:48,7161.48,7161.48,7161.48,7161.48,8555,256,1846,
2006-05-16_11:49,7157.30,7157.30,7157.30,7157.30,11954,406,2367,
2006-05-16_11:50,7155.38,7155.38,7155.38,7155.38,11791,387,2126,
2006-05-16_11:51,7147.99,7147.99,7147.99,7147.99,19652,622,3314,
2006-05-16_11:52,7146.39,7146.39,7146.39,7146.39,13444,416,2820,
2006-05-16_11:53,7144.34,7144.34,7144.34,7144.34,19225,555,3350,
2006-05-16_11:54,7141.74,7141.74,7141.74,7141.74,14538,437,2745,
2006-05-16_11:55,7144.01,7144.01,7144.01,7144.01,12283,356,2421,
2006-05-16_11:56,7142.88,7142.88,7142.88,7142.88,14930,383,2660,
2006-05-16_11:57,7144.05,7144.05,7144.05,7144.05,9572,214,1625,
2006-05-16_11:58,7143.96,7143.96,7143.96,7143.96,12393,354,2423,
2006-05-16_11:59,7144.69,7144.69,7144.69,7144.69,7797,197,1591,
2006-05-16_12:00,7145.20,7145.20,7145.20,7145.20,7989,195,1569,
2006-05-16_12:01,7144.65,7144.65,7144.65,7144.65,10787,275,2084,
2006-05-16_12:02,7145.77,7145.77,7145.77,7145.77,6382,192,1326,
2006-05-16_12:03,7145.80,7145.80,7145.80,7145.80,9616,309,2013,
2006-05-16_12:04,7144.17,7144.17,7144.17,7144.17,8063,240,1634,
2006-05-16_12:05,7143.48,7143.48,7143.48,7143.48,7105,198,1531,
2006-05-16_12:06,7143.18,7143.18,7143.18,7143.18,10812,305,1876,
2006-05-16_12:07,7142.87,7142.87,7142.87,7142.87,7054,196,1414,
2006-05-16_12:08,7140.44,7140.44,7140.44,7140.44,16224,665,2598,
2006-05-16_12:09,7137.05,7137.05,7137.05,7137.05,9812,289,1911,
2006-05-16_12:10,7136.12,7136.12,7136.12,7136.12,12197,424,2498,
2006-05-16_12:11,7130.60,7130.60,7130.60,7130.60,18372,607,3328,
2006-05-16_12:12,7126.86,7126.86,7126.86,7126.86,14796,443,2834,
2006-05-16_12:13,7126.69,7126.69,7126.69,7126.69,17878,504,3371,
2006-05-16_12:14,7126.57,7126.57,7126.57,7126.57,17304,434,3321,
2006-05-16_12:15,7127.26,7127.26,7127.26,7127.26,13770,322,2610,
2006-05-16_12:16,7126.45,7126.45,7126.45,7126.45,17553,493,3446,
2006-05-16_12:17,7127.24,7127.24,7127.24,7127.24,15541,471,2808,
2006-05-16_12:18,7128.04,7128.04,7128.04,7128.04,17782,589,3846,
2006-05-16_12:19,7128.98,7128.98,7128.98,7128.98,15339,418,2904,
2006-05-16_12:20,7129.06,7129.06,7129.06,7129.06,15111,370,2718,
2006-05-16_12:21,7128.72,7128.72,7128.72,7128.72,13311,357,2595,
2006-05-16_12:22,7129.69,7129.69,7129.69,7129.69,9734,245,1802,
2006-05-16_12:23,7128.65,7128.65,7128.65,7128.65,11738,293,2197,
2006-05-16_12:24,7129.12,7129.12,7129.12,7129.12,8484,259,1899,
2006-05-16_12:25,7129.73,7129.73,7129.73,7129.73,7932,220,1654,
2006-05-16_12:26,7129.52,7129.52,7129.52,7129.52,10976,278,2024,
2006-05-16_12:27,7129.74,7129.74,7129.74,7129.74,8118,220,1636,
2006-05-16_12:28,7129.45,7129.45,7129.45,7129.45,9729,278,2025,
2006-05-16_12:29,7126.84,7126.84,7126.84,7126.84,9889,281,2126,
2006-05-16_12:30,7122.25,7122.25,7122.25,7122.25,13018,408,2401,
2006-05-16_12:31,7118.41,7118.41,7118.41,7118.41,12119,336,2544,
2006-05-16_12:32,7115.72,7115.72,7115.72,7115.72,10925,327,2203,
2006-05-16_12:33,7116.20,7116.20,7116.20,7116.20,15353,404,2886,
2006-05-16_12:34,7113.60,7113.60,7113.60,7113.60,11753,339,2316,
2006-05-16_12:35,7110.44,7110.44,7110.44,7110.44,15763,407,2992,
2006-05-16_12:36,7111.40,7111.40,7111.40,7111.40,21253,464,3630,
2006-05-16_12:37,7110.34,7110.34,7110.34,7110.34,13552,332,2730,
2006-05-16_12:38,7110.49,7110.49,7110.49,7110.49,15211,379,3049,
2006-05-16_12:39,7113.52,7113.52,7113.52,7113.52,12018,339,2601,
2006-05-16_12:40,7114.09,7114.09,7114.09,7114.09,11013,262,2303,
2006-05-16_12:41,7115.88,7115.88,7115.88,7115.88,16243,407,3052,
2006-05-16_12:42,7116.13,7116.13,7116.13,7116.13,11112,280,2072,
2006-05-16_12:43,7118.31,7118.31,7118.31,7118.31,13241,353,2462,
2006-05-16_12:44,7119.38,7119.38,7119.38,7119.38,9706,260,2006,
2006-05-16_12:45,7120.02,7120.02,7120.02,7120.02,10670,272,2111,
2006-05-16_12:46,7120.16,7120.16,7120.16,7120.16,12265,317,2428,
2006-05-16_12:47,7117.95,7117.95,7117.95,7117.95,9367,243,1883,
2006-05-16_12:48,7115.67,7115.67,7115.67,7115.67,13196,416,2753,
2006-05-16_12:49,7109.92,7109.92,7109.92,7109.92,13000,398,2581,
2006-05-16_12:50,7103.88,7103.88,7103.88,7103.88,18254,520,3271,
2006-05-16_12:51,7098.76,7098.76,7098.76,7098.76,21716,658,3990,
2006-05-16_12:52,7098.41,7098.41,7098.41,7098.41,15985,424,3058,
2006-05-16_12:53,7097.92,7097.92,7097.92,7097.92,18390,517,3639,
2006-05-16_12:54,7098.04,7098.04,7098.04,7098.04,17755,454,3261,
2006-05-16_12:55,7096.64,7096.64,7096.64,7096.64,17372,476,3224,
2006-05-16_12:56,7086.64,7086.64,7086.64,7086.64,26774,807,4480,
2006-05-16_12:57,7084.94,7084.94,7084.94,7084.94,20136,538,3565,
2006-05-16_12:58,7086.31,7086.31,7086.31,7086.31,23968,685,4593,
2006-05-16_12:59,7086.74,7086.74,7086.74,7086.74,17320,470,3103,
2006-05-16_13:00,7087.96,7087.96,7087.96,7087.96,16466,397,2966,
2006-05-16_13:01,7084.99,7084.99,7084.99,7084.99,20867,511,3703,
2006-05-16_13:02,7085.33,7085.33,7085.33,7085.33,14596,376,2859,
2006-05-16_13:03,7085.07,7085.07,7085.07,7085.07,17639,503,3386,
2006-05-16_13:04,7089.48,7089.48,7089.48,7089.48,13532,354,2714,
2006-05-16_13:05,7084.95,7084.95,7084.95,7084.95,17202,479,3176,
2006-05-16_13:06,7084.56,7084.56,7084.56,7084.56,20011,609,3766,
2006-05-16_13:07,7085.34,7085.34,7085.34,7085.34,13218,331,2424,
2006-05-16_13:08,7086.79,7086.79,7086.79,7086.79,16307,485,3185,
2006-05-16_13:09,7089.04,7089.04,7089.04,7089.04,14130,350,2862,
2006-05-16_13:10,7093.09,7093.09,7093.09,7093.09,13514,357,2557,
2006-05-16_13:11,7094.99,7094.99,7094.99,7094.99,17827,525,3815,
2006-05-16_13:12,7097.10,7097.10,7097.10,7097.10,13602,375,2765,
2006-05-16_13:13,7098.87,7098.87,7098.87,7098.87,17661,535,3578,
2006-05-16_13:14,7093.56,7093.56,7093.56,7093.56,20578,603,3505,
2006-05-16_13:15,7092.48,7092.48,7092.48,7092.48,18133,543,3640,
2006-05-16_13:16,7093.60,7093.60,7093.60,7093.60,19872,614,3870,
2006-05-16_13:17,7090.72,7090.72,7090.72,7090.72,15001,461,3001,
2006-05-16_13:18,7088.85,7088.85,7088.85,7088.85,18474,550,3906,
2006-05-16_13:19,7083.66,7083.66,7083.66,7083.66,19963,612,3935,
2006-05-16_13:20,7083.78,7083.78,7083.78,7083.78,19052,594,3774,
2006-05-16_13:21,7085.49,7085.49,7085.49,7085.49,28338,939,5887,
2006-05-16_13:22,7079.19,7079.19,7079.19,7079.19,26103,730,4786,
2006-05-16_13:23,7074.57,7074.57,7074.57,7074.57,30930,890,6016,
2006-05-16_13:24,7074.72,7074.72,7074.72,7074.72,27503,782,5456,
2006-05-16_13:25,7072.36,7072.36,7072.36,7072.36,26443,722,5125,
2006-05-16_13:26,7072.27,7072.27,7072.27,7072.27,0,0,0,
2006-05-16_13:27,7072.27,7072.27,7072.27,7072.27,0,0,0,
2006-05-16_13:28,7072.27,7072.27,7072.27,7072.27,0,0,0,
2006-05-16_13:29,7072.27,7072.27,7072.27,7072.27,0,0,0,
2006-05-16_13:30,7069.90,7069.90,7069.90,7069.90,163477,5476,32710,
2006-05-17_09:01,7116.75,7116.75,7116.75,7116.75,128263,3454,24764,
2006-05-17_09:02,7119.16,7119.16,7119.16,7119.16,26201,815,5586,
2006-05-17_09:03,7110.57,7110.57,7110.57,7110.57,37871,1148,7593,
2006-05-17_09:04,7115.21,7115.21,7115.21,7115.21,33159,1099,6670,
2006-05-17_09:05,7116.64,7116.64,7116.64,7116.64,24561,785,5413,
2006-05-17_09:06,7119.97,7119.97,7119.97,7119.97,32978,878,7000,
2006-05-17_09:07,7117.27,7117.27,7117.27,7117.27,23614,755,4846,
2006-05-17_09:08,7114.19,7114.19,7114.19,7114.19,29192,847,6135,
2006-05-17_09:09,7106.80,7106.80,7106.80,7106.80,28645,827,6085,
2006-05-17_09:10,7103.09,7103.09,7103.09,7103.09,24461,678,5062,
2006-05-17_09:11,7097.66,7097.66,7097.66,7097.66,36026,998,6976,
2006-05-17_09:12,7097.08,7097.08,7097.08,7097.08,24826,687,4867,
2006-05-17_09:13,7095.96,7095.96,7095.96,7095.96,26495,733,5304,
2006-05-17_09:14,7097.21,7097.21,7097.21,7097.21,28244,733,5167,
2006-05-17_09:15,7095.31,7095.31,7095.31,7095.31,24676,657,4698,
2006-05-17_09:16,7097.39,7097.39,7097.39,7097.39,34222,866,6500,
2006-05-17_09:17,7100.75,7100.75,7100.75,7100.75,22262,630,4403,
2006-05-17_09:18,7104.22,7104.22,7104.22,7104.22,29081,848,5426,
2006-05-17_09:19,7106.23,7106.23,7106.23,7106.23,27361,810,5263,
2006-05-17_09:20,7108.72,7108.72,7108.72,7108.72,19633,544,4274,
2006-05-17_09:21,7108.88,7108.88,7108.88,7108.88,30790,808,6136,
2006-05-17_09:22,7111.88,7111.88,7111.88,7111.88,19103,525,3778,
2006-05-17_09:23,7114.32,7114.32,7114.32,7114.32,20795,616,4379,
2006-05-17_09:24,7111.27,7111.27,7111.27,7111.27,19964,571,4133,
2006-05-17_09:25,7112.81,7112.81,7112.81,7112.81,15301,398,3192,
2006-05-17_09:26,7113.74,7113.74,7113.74,7113.74,25151,627,5047,
2006-05-17_09:27,7113.90,7113.90,7113.90,7113.90,14696,401,3119,
2006-05-17_09:28,7111.00,7111.00,7111.00,7111.00,17782,477,3673,
2006-05-17_09:29,7109.00,7109.00,7109.00,7109.00,17467,487,3930,
2006-05-17_09:30,7108.68,7108.68,7108.68,7108.68,13608,402,2865,
2006-05-17_09:31,7106.13,7106.13,7106.13,7106.13,21424,576,4243,
2006-05-17_09:32,7104.79,7104.79,7104.79,7104.79,12753,389,2652,
2006-05-17_09:33,7101.29,7101.29,7101.29,7101.29,16064,523,3346,
2006-05-17_09:34,7100.92,7100.92,7100.92,7100.92,15585,496,3201,
2006-05-17_09:35,7105.39,7105.39,7105.39,7105.39,11971,338,2414,
2006-05-17_09:36,7106.67,7106.67,7106.67,7106.67,21918,599,3981,
2006-05-17_09:37,7109.68,7109.68,7109.68,7109.68,13634,414,2803,
2006-05-17_09:38,7112.10,7112.10,7112.10,7112.10,18540,516,3553,
2006-05-17_09:39,7113.74,7113.74,7113.74,7113.74,17922,533,3419,
2006-05-17_09:40,7119.24,7119.24,7119.24,7119.24,21498,483,3448,
2006-05-17_09:41,7121.08,7121.08,7121.08,7121.08,28410,682,4585,
2006-05-17_09:42,7126.89,7126.89,7126.89,7126.89,17474,465,2980,
2006-05-17_09:43,7128.35,7128.35,7128.35,7128.35,19676,540,3852,
2006-05-17_09:44,7130.56,7130.56,7130.56,7130.56,19009,568,3527,
2006-05-17_09:45,7134.41,7134.41,7134.41,7134.41,16428,440,3187,
2006-05-17_09:46,7134.13,7134.13,7134.13,7134.13,21409,576,4583,
2006-05-17_09:47,7134.89,7134.89,7134.89,7134.89,14714,376,2829,
2006-05-17_09:48,7130.86,7130.86,7130.86,7130.86,18362,500,3451,
2006-05-17_09:49,7130.84,7130.84,7130.84,7130.84,14825,402,3081,
2006-05-17_09:50,7126.19,7126.19,7126.19,7126.19,13383,368,2766,
2006-05-17_09:51,7124.47,7124.47,7124.47,7124.47,21802,625,4016,
2006-05-17_09:52,7123.18,7123.18,7123.18,7123.18,12854,401,2499,
2006-05-17_09:53,7122.32,7122.32,7122.32,7122.32,15191,550,3271,
2006-05-17_09:54,7120.28,7120.28,7120.28,7120.28,13735,518,2749,
2006-05-17_09:55,7118.65,7118.65,7118.65,7118.65,12439,490,2517,
2006-05-17_09:56,7115.38,7115.38,7115.38,7115.38,19636,665,3727,
2006-05-17_09:57,7116.25,7116.25,7116.25,7116.25,13983,455,2368,
2006-05-17_09:58,7116.69,7116.69,7116.69,7116.69,12709,398,2649,
2006-05-17_09:59,7119.44,7119.44,7119.44,7119.44,9287,300,2198,
2006-05-17_10:00,7116.94,7116.94,7116.94,7116.94,9029,251,1839,
2006-05-17_10:01,7115.51,7115.51,7115.51,7115.51,14051,390,2936,
2006-05-17_10:02,7117.76,7117.76,7117.76,7117.76,9719,283,1832,
2006-05-17_10:03,7113.01,7113.01,7113.01,7113.01,12532,359,2515,
2006-05-17_10:04,7114.64,7114.64,7114.64,7114.64,9915,260,2054,
2006-05-17_10:05,7114.39,7114.39,7114.39,7114.39,8557,238,1742,
2006-05-17_10:06,7112.14,7112.14,7112.14,7112.14,13042,375,2763,
2006-05-17_10:07,7111.17,7111.17,7111.17,7111.17,10039,272,1967,
2006-05-17_10:08,7109.62,7109.62,7109.62,7109.62,15825,429,3058,
2006-05-17_10:09,7106.85,7106.85,7106.85,7106.85,12108,376,2466,
2006-05-17_10:10,7104.77,7104.77,7104.77,7104.77,13987,404,2617,
2006-05-17_10:11,7098.98,7098.98,7098.98,7098.98,22625,671,4022,
2006-05-17_10:12,7095.95,7095.95,7095.95,7095.95,13149,321,2465,
2006-05-17_10:13,7094.95,7094.95,7094.95,7094.95,18895,596,3560,
2006-05-17_10:14,7089.81,7089.81,7089.81,7089.81,18368,566,3501,
2006-05-17_10:15,7086.69,7086.69,7086.69,7086.69,16235,534,3185,
2006-05-17_10:16,7080.58,7080.58,7080.58,7080.58,23786,816,4698,
2006-05-17_10:17,7079.58,7079.58,7079.58,7079.58,16919,570,3412,
2006-05-17_10:18,7081.08,7081.08,7081.08,7081.08,20007,650,4016,
2006-05-17_10:19,7078.65,7078.65,7078.65,7078.65,20013,584,3815,
2006-05-17_10:20,7080.75,7080.75,7080.75,7080.75,14079,402,2839,
2006-05-17_10:21,7080.02,7080.02,7080.02,7080.02,24022,592,4230,
2006-05-17_10:22,7082.88,7082.88,7082.88,7082.88,14500,313,2737,
2006-05-17_10:23,7084.36,7084.36,7084.36,7084.36,15812,332,2856,
2006-05-17_10:24,7090.60,7090.60,7090.60,7090.60,12717,300,2405,
2006-05-17_10:25,7090.24,7090.24,7090.24,7090.24,11603,290,2291,
2006-05-17_10:26,7088.43,7088.43,7088.43,7088.43,14861,391,2989,
2006-05-17_10:27,7093.44,7093.44,7093.44,7093.44,8341,208,1696,
2006-05-17_10:28,7093.46,7093.46,7093.46,7093.46,10630,298,2072,
2006-05-17_10:29,7093.54,7093.54,7093.54,7093.54,9350,228,1790,
2006-05-17_10:30,7092.53,7092.53,7092.53,7092.53,6767,208,1441,
2006-05-17_10:31,7088.89,7088.89,7088.89,7088.89,9780,273,1922,
2006-05-17_10:32,7085.01,7085.01,7085.01,7085.01,7080,202,1459,
2006-05-17_10:33,7085.51,7085.51,7085.51,7085.51,9399,244,1841,
2006-05-17_10:34,7084.92,7084.92,7084.92,7084.92,8463,239,1677,
2006-05-17_10:35,7084.33,7084.33,7084.33,7084.33,8823,206,1739,
2006-05-17_10:36,7086.67,7086.67,7086.67,7086.67,10752,269,2090,
2006-05-17_10:37,7086.55,7086.55,7086.55,7086.55,7373,215,1543,
2006-05-17_10:38,7087.61,7087.61,7087.61,7087.61,9895,266,2119,
2006-05-17_10:39,7085.43,7085.43,7085.43,7085.43,10767,239,1857,
2006-05-17_10:40,7081.43,7081.43,7081.43,7081.43,9778,253,1880,
2006-05-17_10:41,7078.62,7078.62,7078.62,7078.62,12306,350,2510,
2006-05-17_10:42,7077.81,7077.81,7077.81,7077.81,12404,290,2160,
2006-05-17_10:43,7077.50,7077.50,7077.50,7077.50,15783,385,2814,
2006-05-17_10:44,7074.93,7074.93,7074.93,7074.93,12209,333,2490,
2006-05-17_10:45,7073.91,7073.91,7073.91,7073.91,11751,289,2193,
2006-05-17_10:46,7068.95,7068.95,7068.95,7068.95,18197,524,3513,
2006-05-17_10:47,7067.28,7067.28,7067.28,7067.28,15272,397,2728,
2006-05-17_10:48,7065.06,7065.06,7065.06,7065.06,20204,484,3397,
2006-05-17_10:49,7064.18,7064.18,7064.18,7064.18,19236,553,3418,
2006-05-17_10:50,7060.72,7060.72,7060.72,7060.72,19368,529,3454,
2006-05-17_10:51,7060.34,7060.34,7060.34,7060.34,21864,576,4029,
2006-05-17_10:52,7061.37,7061.37,7061.37,7061.37,15733,393,2657,
2006-05-17_10:53,7057.99,7057.99,7057.99,7057.99,16981,472,3249,
2006-05-17_10:54,7061.13,7061.13,7061.13,7061.13,14045,389,2680,
2006-05-17_10:55,7058.35,7058.35,7058.35,7058.35,15285,409,2835,
2006-05-17_10:56,7060.90,7060.90,7060.90,7060.90,16791,459,3055,
2006-05-17_10:57,7063.03,7063.03,7063.03,7063.03,10591,233,1862,
2006-05-17_10:58,7065.22,7065.22,7065.22,7065.22,14945,377,2523,
2006-05-17_10:59,7065.23,7065.23,7065.23,7065.23,9627,245,1931,
2006-05-17_11:00,7067.83,7067.83,7067.83,7067.83,9083,220,1716,
2006-05-17_11:01,7068.64,7068.64,7068.64,7068.64,12705,299,2316,
2006-05-17_11:02,7070.60,7070.60,7070.60,7070.60,8139,183,1449,
2006-05-17_11:03,7071.23,7071.23,7071.23,7071.23,10318,250,1912,
2006-05-17_11:04,7074.86,7074.86,7074.86,7074.86,8145,182,1560,
2006-05-17_11:05,7073.28,7073.28,7073.28,7073.28,7418,185,1445,
2006-05-17_11:06,7073.43,7073.43,7073.43,7073.43,10080,240,1903,
2006-05-17_11:07,7072.88,7072.88,7072.88,7072.88,7952,173,1408,
2006-05-17_11:08,7076.79,7076.79,7076.79,7076.79,9041,217,1825,
2006-05-17_11:09,7078.89,7078.89,7078.89,7078.89,6655,178,1391,
2006-05-17_11:10,7080.18,7080.18,7080.18,7080.18,6669,174,1293,
2006-05-17_11:11,7080.71,7080.71,7080.71,7080.71,10830,284,2015,
2006-05-17_11:12,7082.20,7082.20,7082.20,7082.20,6801,190,1300,
2006-05-17_11:13,7083.83,7083.83,7083.83,7083.83,9688,293,1938,
2006-05-17_11:14,7084.31,7084.31,7084.31,7084.31,6131,186,1381,
2006-05-17_11:15,7085.29,7085.29,7085.29,7085.29,8132,205,1543,
2006-05-17_11:16,7089.33,7089.33,7089.33,7089.33,10890,325,2262,
2006-05-17_11:17,7089.05,7089.05,7089.05,7089.05,9281,223,1653,
2006-05-17_11:18,7091.02,7091.02,7091.02,7091.02,12476,296,2336,
2006-05-17_11:19,7091.98,7091.98,7091.98,7091.98,9168,246,1837,
2006-05-17_11:20,7091.38,7091.38,7091.38,7091.38,9627,259,1833,
2006-05-17_11:21,7094.27,7094.27,7094.27,7094.27,11739,326,2281,
2006-05-17_11:22,7092.13,7092.13,7092.13,7092.13,10134,269,1801,
2006-05-17_11:23,7089.64,7089.64,7089.64,7089.64,12138,365,2248,
2006-05-17_11:24,7090.72,7090.72,7090.72,7090.72,9217,263,1766,
2006-05-17_11:25,7088.21,7088.21,7088.21,7088.21,8421,243,1744,
2006-05-17_11:26,7088.72,7088.72,7088.72,7088.72,9601,269,1931,
2006-05-17_11:27,7090.25,7090.25,7090.25,7090.25,5877,162,1204,
2006-05-17_11:28,7089.82,7089.82,7089.82,7089.82,9221,241,1822,
2006-05-17_11:29,7091.36,7091.36,7091.36,7091.36,5752,143,1226,
2006-05-17_11:30,7092.05,7092.05,7092.05,7092.05,5219,163,1176,
2006-05-17_11:31,7091.08,7091.08,7091.08,7091.08,8465,232,1845,
2006-05-17_11:32,7095.01,7095.01,7095.01,7095.01,8109,204,1333,
2006-05-17_11:33,7099.20,7099.20,7099.20,7099.20,9983,299,2059,
2006-05-17_11:34,7102.37,7102.37,7102.37,7102.37,7806,238,1600,
2006-05-17_11:35,7103.52,7103.52,7103.52,7103.52,15629,329,1616,
2006-05-17_11:36,7104.14,7104.14,7104.14,7104.14,13146,371,2553,
2006-05-17_11:37,7102.31,7102.31,7102.31,7102.31,10563,306,1924,
2006-05-17_11:38,7108.02,7108.02,7108.02,7108.02,11997,355,2511,
2006-05-17_11:39,7106.71,7106.71,7106.71,7106.71,13000,364,2180,
2006-05-17_11:40,7106.06,7106.06,7106.06,7106.06,12490,341,1972,
2006-05-17_11:41,7106.06,7106.06,7106.06,7106.06,11090,342,2344,
2006-05-17_11:42,7105.63,7105.63,7105.63,7105.63,7155,188,1385,
2006-05-17_11:43,7103.86,7103.86,7103.86,7103.86,10630,297,2095,
2006-05-17_11:44,7106.25,7106.25,7106.25,7106.25,7801,195,1623,
2006-05-17_11:45,7108.73,7108.73,7108.73,7108.73,7227,217,1547,
2006-05-17_11:46,7110.20,7110.20,7110.20,7110.20,10904,297,2100,
2006-05-17_11:47,7109.87,7109.87,7109.87,7109.87,8869,219,1532,
2006-05-17_11:48,7110.72,7110.72,7110.72,7110.72,12762,348,2351,
2006-05-17_11:49,7107.30,7107.30,7107.30,7107.30,8846,309,1915,
2006-05-17_11:50,7111.62,7111.62,7111.62,7111.62,8470,229,1686,
2006-05-17_11:51,7110.87,7110.87,7110.87,7110.87,11193,295,2030,
2006-05-17_11:52,7108.22,7108.22,7108.22,7108.22,8446,244,1630,
2006-05-17_11:53,7108.36,7108.36,7108.36,7108.36,9820,268,1929,
2006-05-17_11:54,7107.07,7107.07,7107.07,7107.07,7536,223,1593,
2006-05-17_11:55,7105.70,7105.70,7105.70,7105.70,8602,244,1648,
2006-05-17_11:56,7106.20,7106.20,7106.20,7106.20,9777,271,1959,
2006-05-17_11:57,7102.39,7102.39,7102.39,7102.39,8001,221,1480,
2006-05-17_11:58,7102.48,7102.48,7102.48,7102.48,9784,300,1848,
2006-05-17_11:59,7098.16,7098.16,7098.16,7098.16,8957,251,1560,
2006-05-17_12:00,7096.16,7096.16,7096.16,7096.16,9117,297,1625,
2006-05-17_12:01,7098.26,7098.26,7098.26,7098.26,9888,301,2036,
2006-05-17_12:02,7096.36,7096.36,7096.36,7096.36,6012,174,1199,
2006-05-17_12:03,7097.25,7097.25,7097.25,7097.25,7354,201,1517,
2006-05-17_12:04,7097.12,7097.12,7097.12,7097.12,5478,155,1143,
2006-05-17_12:05,7095.65,7095.65,7095.65,7095.65,6644,196,1347,
2006-05-17_12:06,7095.45,7095.45,7095.45,7095.45,8158,234,1591,
2006-05-17_12:07,7097.43,7097.43,7097.43,7097.43,4538,137,1000,
2006-05-17_12:08,7099.48,7099.48,7099.48,7099.48,7616,195,1429,
2006-05-17_12:09,7098.74,7098.74,7098.74,7098.74,6515,195,1331,
2006-05-17_12:10,7100.01,7100.01,7100.01,7100.01,6018,154,1204,
2006-05-17_12:11,7099.15,7099.15,7099.15,7099.15,8284,224,1624,
2006-05-17_12:12,7097.77,7097.77,7097.77,7097.77,7074,184,1224,
2006-05-17_12:13,7101.08,7101.08,7101.08,7101.08,9247,236,1719,
2006-05-17_12:14,7098.09,7098.09,7098.09,7098.09,4897,132,1059,
2006-05-17_12:15,7099.95,7099.95,7099.95,7099.95,6359,178,1218,
2006-05-17_12:16,7101.44,7101.44,7101.44,7101.44,9631,305,1825,
2006-05-17_12:17,7100.58,7100.58,7100.58,7100.58,6119,195,1296,
2006-05-17_12:18,7104.30,7104.30,7104.30,7104.30,7623,212,1630,
2006-05-17_12:19,7102.68,7102.68,7102.68,7102.68,6342,162,1239,
2006-05-17_12:20,7105.95,7105.95,7105.95,7105.95,6977,178,1414,
2006-05-17_12:21,7107.62,7107.62,7107.62,7107.62,9529,261,2036,
2006-05-17_12:22,7107.21,7107.21,7107.21,7107.21,6112,160,1307,
2006-05-17_12:23,7109.84,7109.84,7109.84,7109.84,9492,285,1980,
2006-05-17_12:24,7108.44,7108.44,7108.44,7108.44,6640,186,1430,
2006-05-17_12:25,7109.88,7109.88,7109.88,7109.88,6681,197,1506,
2006-05-17_12:26,7109.56,7109.56,7109.56,7109.56,10762,273,2154,
2006-05-17_12:27,7110.50,7110.50,7110.50,7110.50,6512,175,1282,
2006-05-17_12:28,7113.73,7113.73,7113.73,7113.73,11148,310,2091,
2006-05-17_12:29,7113.25,7113.25,7113.25,7113.25,8618,267,1744,
2006-05-17_12:30,7117.19,7117.19,7117.19,7117.19,10938,315,1950,
2006-05-17_12:31,7117.97,7117.97,7117.97,7117.97,13905,406,2620,
2006-05-17_12:32,7119.89,7119.89,7119.89,7119.89,10421,286,1901,
2006-05-17_12:33,7122.57,7122.57,7122.57,7122.57,13107,441,2352,
2006-05-17_12:34,7121.50,7121.50,7121.50,7121.50,8478,275,1841,
2006-05-17_12:35,7122.41,7122.41,7122.41,7122.41,9759,246,2026,
2006-05-17_12:36,7125.38,7125.38,7125.38,7125.38,17099,442,2964,
2006-05-17_12:37,7125.42,7125.42,7125.42,7125.42,8792,226,1827,
2006-05-17_12:38,7126.80,7126.80,7126.80,7126.80,12547,337,2666,
2006-05-17_12:39,7127.79,7127.79,7127.79,7127.79,10208,272,2057,
2006-05-17_12:40,7129.27,7129.27,7129.27,7129.27,11865,304,2010,
2006-05-17_12:41,7129.38,7129.38,7129.38,7129.38,14691,453,3102,
2006-05-17_12:42,7130.84,7130.84,7130.84,7130.84,10712,326,2215,
2006-05-17_12:43,7130.97,7130.97,7130.97,7130.97,12289,370,2740,
2006-05-17_12:44,7131.20,7131.20,7131.20,7131.20,10734,311,2278,
2006-05-17_12:45,7132.43,7132.43,7132.43,7132.43,9260,259,2067,
2006-05-17_12:46,7134.11,7134.11,7134.11,7134.11,11855,418,2730,
2006-05-17_12:47,7135.54,7135.54,7135.54,7135.54,9017,282,1875,
2006-05-17_12:48,7137.50,7137.50,7137.50,7137.50,13250,355,2471,
2006-05-17_12:49,7138.53,7138.53,7138.53,7138.53,14449,412,2613,
2006-05-17_12:50,7141.12,7141.12,7141.12,7141.12,10931,335,2394,
2006-05-17_12:51,7141.03,7141.03,7141.03,7141.03,14215,414,2912,
2006-05-17_12:52,7143.20,7143.20,7143.20,7143.20,9788,354,2138,
2006-05-17_12:53,7143.80,7143.80,7143.80,7143.80,12806,372,2609,
2006-05-17_12:54,7144.28,7144.28,7144.28,7144.28,10563,342,2322,
2006-05-17_12:55,7144.06,7144.06,7144.06,7144.06,11583,349,2330,
2006-05-17_12:56,7143.95,7143.95,7143.95,7143.95,12670,370,2901,
2006-05-17_12:57,7142.28,7142.28,7142.28,7142.28,10376,259,2033,
2006-05-17_12:58,7139.43,7139.43,7139.43,7139.43,12805,381,2744,
2006-05-17_12:59,7134.80,7134.80,7134.80,7134.80,11638,332,2373,
2006-05-17_13:00,7134.56,7134.56,7134.56,7134.56,11323,271,2235,
2006-05-17_13:01,7131.53,7131.53,7131.53,7131.53,14284,378,2884,
2006-05-17_13:02,7133.35,7133.35,7133.35,7133.35,11077,305,2129,
2006-05-17_13:03,7130.21,7130.21,7130.21,7130.21,13419,317,2502,
2006-05-17_13:04,7131.26,7131.26,7131.26,7131.26,12026,361,2272,
2006-05-17_13:05,7130.92,7130.92,7130.92,7130.92,13491,352,2449,
2006-05-17_13:06,7134.81,7134.81,7134.81,7134.81,21350,569,3442,
2006-05-17_13:07,7132.54,7132.54,7132.54,7132.54,11946,358,2440,
2006-05-17_13:08,7131.42,7131.42,7131.42,7131.42,14249,411,2846,
2006-05-17_13:09,7129.37,7129.37,7129.37,7129.37,17197,393,2704,
2006-05-17_13:10,7136.41,7136.41,7136.41,7136.41,13853,389,2497,
2006-05-17_13:11,7132.38,7132.38,7132.38,7132.38,20440,575,3761,
2006-05-17_13:12,7133.79,7133.79,7133.79,7133.79,12622,329,2390,
2006-05-17_13:13,7135.28,7135.28,7135.28,7135.28,13481,364,2798,
2006-05-17_13:14,7134.40,7134.40,7134.40,7134.40,12713,405,2745,
2006-05-17_13:15,7133.12,7133.12,7133.12,7133.12,13370,362,2559,
2006-05-17_13:16,7130.91,7130.91,7130.91,7130.91,17564,563,3780,
2006-05-17_13:17,7131.02,7131.02,7131.02,7131.02,11450,371,2512,
2006-05-17_13:18,7132.94,7132.94,7132.94,7132.94,14285,427,3229,
2006-05-17_13:19,7131.76,7131.76,7131.76,7131.76,13149,403,3167,
2006-05-17_13:20,7130.60,7130.60,7130.60,7130.60,15586,410,2966,
2006-05-17_13:21,7125.81,7125.81,7125.81,7125.81,23113,698,4688,
2006-05-17_13:22,7122.61,7122.61,7122.61,7122.61,17654,540,3644,
2006-05-17_13:23,7128.06,7128.06,7128.06,7128.06,20057,632,4554,
2006-05-17_13:24,7128.41,7128.41,7128.41,7128.41,19594,583,4293,
2006-05-17_13:25,7130.65,7130.65,7130.65,7130.65,18744,602,4005,
2006-05-17_13:26,7130.56,7130.56,7130.56,7130.56,0,0,0,
2006-05-17_13:27,7130.56,7130.56,7130.56,7130.56,0,0,0,
2006-05-17_13:28,7130.56,7130.56,7130.56,7130.56,0,0,0,
2006-05-17_13:29,7130.56,7130.56,7130.56,7130.56,0,0,0,
2006-05-17_13:30,7116.83,7116.83,7116.83,7116.83,179544,6005,31202,
2006-05-18_09:01,6989.48,6989.48,6989.48,6989.48,192808,4830,34831,
2006-05-18_09:02,6987.65,6987.65,6987.65,6987.65,39110,1215,7693,
2006-05-18_09:03,6990.25,6990.25,6990.25,6990.25,38194,1165,7854,
2006-05-18_09:04,7002.65,7002.65,7002.65,7002.65,35678,1168,7661,
2006-05-18_09:05,7009.07,7009.07,7009.07,7009.07,26729,818,5833,
2006-05-18_09:06,7008.09,7008.09,7008.09,7008.09,39478,1231,8102,
2006-05-18_09:07,7007.36,7007.36,7007.36,7007.36,28834,928,6318,
2006-05-18_09:08,7007.32,7007.32,7007.32,7007.32,30072,894,6559,
2006-05-18_09:09,7001.21,7001.21,7001.21,7001.21,33318,1087,6851,
2006-05-18_09:10,7006.07,7006.07,7006.07,7006.07,22014,650,4449,
2006-05-18_09:11,7004.52,7004.52,7004.52,7004.52,27201,832,6047,
2006-05-18_09:12,7009.88,7009.88,7009.88,7009.88,19565,587,4139,
2006-05-18_09:13,7006.44,7006.44,7006.44,7006.44,23136,696,4711,
2006-05-18_09:14,7010.92,7010.92,7010.92,7010.92,21976,593,4638,
2006-05-18_09:15,7012.17,7012.17,7012.17,7012.17,19316,540,3823,
2006-05-18_09:16,7019.17,7019.17,7019.17,7019.17,23839,677,4928,
2006-05-18_09:17,7022.24,7022.24,7022.24,7022.24,18567,604,4186,
2006-05-18_09:18,7026.82,7026.82,7026.82,7026.82,27325,767,5665,
2006-05-18_09:19,7034.35,7034.35,7034.35,7034.35,31628,910,6214,
2006-05-18_09:20,7037.81,7037.81,7037.81,7037.81,25547,731,5221,
2006-05-18_09:21,7044.11,7044.11,7044.11,7044.11,31640,1015,6935,
2006-05-18_09:22,7045.87,7045.87,7045.87,7045.87,26146,757,5067,
2006-05-18_09:23,7039.11,7039.11,7039.11,7039.11,33136,1059,6248,
2006-05-18_09:24,7035.77,7035.77,7035.77,7035.77,24313,737,5216,
2006-05-18_09:25,7034.71,7034.71,7034.71,7034.71,17779,566,3726,
2006-05-18_09:26,7034.34,7034.34,7034.34,7034.34,25717,732,5028,
2006-05-18_09:27,7031.88,7031.88,7031.88,7031.88,14210,469,3020,
2006-05-18_09:28,7031.86,7031.86,7031.86,7031.86,17095,481,3225,
2006-05-18_09:29,7029.19,7029.19,7029.19,7029.19,24008,593,3597,
2006-05-18_09:30,7027.53,7027.53,7027.53,7027.53,24778,523,3262,
2006-05-18_09:31,7026.85,7026.85,7026.85,7026.85,19666,520,3684,
2006-05-18_09:32,7027.47,7027.47,7027.47,7027.47,12753,356,2534,
2006-05-18_09:33,7025.44,7025.44,7025.44,7025.44,16434,527,3175,
2006-05-18_09:34,7026.77,7026.77,7026.77,7026.77,17141,549,3358,
2006-05-18_09:35,7027.27,7027.27,7027.27,7027.27,14155,470,3036,
2006-05-18_09:36,7027.48,7027.48,7027.48,7027.48,18582,568,3566,
2006-05-18_09:37,7028.11,7028.11,7028.11,7028.11,12868,431,2749,
2006-05-18_09:38,7026.12,7026.12,7026.12,7026.12,17517,568,3561,
2006-05-18_09:39,7022.02,7022.02,7022.02,7022.02,19371,619,4101,
2006-05-18_09:40,7020.21,7020.21,7020.21,7020.21,16229,445,3141,
2006-05-18_09:41,7022.46,7022.46,7022.46,7022.46,20056,626,3922,
2006-05-18_09:42,7018.76,7018.76,7018.76,7018.76,10969,366,2262,
2006-05-18_09:43,7022.52,7022.52,7022.52,7022.52,11694,335,2483,
2006-05-18_09:44,7022.63,7022.63,7022.63,7022.63,12395,349,2518,
2006-05-18_09:45,7024.41,7024.41,7024.41,7024.41,10259,328,2040,
2006-05-18_09:46,7026.33,7026.33,7026.33,7026.33,14939,413,2859,
2006-05-18_09:47,7028.29,7028.29,7028.29,7028.29,10819,289,2181,
2006-05-18_09:48,7028.69,7028.69,7028.69,7028.69,12427,363,2617,
2006-05-18_09:49,7031.52,7031.52,7031.52,7031.52,13596,432,2565,
2006-05-18_09:50,7035.53,7035.53,7035.53,7035.53,12543,352,2406,
2006-05-18_09:51,7037.41,7037.41,7037.41,7037.41,19750,553,3825,
2006-05-18_09:52,7041.46,7041.46,7041.46,7041.46,17727,504,2900,
2006-05-18_09:53,7037.14,7037.14,7037.14,7037.14,21617,609,4074,
2006-05-18_09:54,7036.96,7036.96,7036.96,7036.96,21606,655,3918,
2006-05-18_09:55,7037.09,7037.09,7037.09,7037.09,14067,433,2815,
2006-05-18_09:56,7036.75,7036.75,7036.75,7036.75,21154,691,4007,
2006-05-18_09:57,7037.90,7037.90,7037.90,7037.90,12139,360,2554,
2006-05-18_09:58,7030.92,7030.92,7030.92,7030.92,18102,530,3539,
2006-05-18_09:59,7032.30,7032.30,7032.30,7032.30,13146,360,2779,
2006-05-18_10:00,7030.20,7030.20,7030.20,7030.20,13972,333,2394,
2006-05-18_10:01,7029.84,7029.84,7029.84,7029.84,17745,480,3337,
2006-05-18_10:02,7031.29,7031.29,7031.29,7031.29,11321,276,2059,
2006-05-18_10:03,7028.74,7028.74,7028.74,7028.74,12749,337,2517,
2006-05-18_10:04,7030.10,7030.10,7030.10,7030.10,9916,284,2131,
2006-05-18_10:05,7029.89,7029.89,7029.89,7029.89,9630,252,1982,
2006-05-18_10:06,7027.90,7027.90,7027.90,7027.90,15313,451,3095,
2006-05-18_10:07,7026.90,7026.90,7026.90,7026.90,11009,305,2013,
2006-05-18_10:08,7028.33,7028.33,7028.33,7028.33,14502,383,2508,
2006-05-18_10:09,7022.41,7022.41,7022.41,7022.41,11668,356,2300,
2006-05-18_10:10,7018.35,7018.35,7018.35,7018.35,17097,559,3046,
2006-05-18_10:11,7017.67,7017.67,7017.67,7017.67,19331,586,3407,
2006-05-18_10:12,7015.46,7015.46,7015.46,7015.46,11950,396,2281,
2006-05-18_10:13,7014.29,7014.29,7014.29,7014.29,14154,421,2904,
2006-05-18_10:14,7009.68,7009.68,7009.68,7009.68,12439,374,2768,
2006-05-18_10:15,7007.90,7007.90,7007.90,7007.90,15291,424,2638,
2006-05-18_10:16,7008.85,7008.85,7008.85,7008.85,24277,728,4395,
2006-05-18_10:17,7008.61,7008.61,7008.61,7008.61,12000,296,2154,
2006-05-18_10:18,7010.00,7010.00,7010.00,7010.00,13105,523,2806,
2006-05-18_10:19,7010.61,7010.61,7010.61,7010.61,9757,322,2104,
2006-05-18_10:20,7013.70,7013.70,7013.70,7013.70,8780,244,1790,
2006-05-18_10:21,7015.04,7015.04,7015.04,7015.04,15198,448,3035,
2006-05-18_10:22,7016.28,7016.28,7016.28,7016.28,8375,242,1657,
2006-05-18_10:23,7017.23,7017.23,7017.23,7017.23,9663,306,2206,
2006-05-18_10:24,7018.45,7018.45,7018.45,7018.45,10276,288,2049,
2006-05-18_10:25,7017.67,7017.67,7017.67,7017.67,9354,283,2107,
2006-05-18_10:26,7020.67,7020.67,7020.67,7020.67,18166,499,3150,
2006-05-18_10:27,7022.71,7022.71,7022.71,7022.71,11467,293,2438,
2006-05-18_10:28,7024.50,7024.50,7024.50,7024.50,14752,369,2727,
2006-05-18_10:29,7024.62,7024.62,7024.62,7024.62,11447,276,2368,
2006-05-18_10:30,7025.20,7025.20,7025.20,7025.20,14233,277,2107,
2006-05-18_10:31,7027.81,7027.81,7027.81,7027.81,15176,346,2971,
2006-05-18_10:32,7029.22,7029.22,7029.22,7029.22,11839,267,2116,
2006-05-18_10:33,7029.24,7029.24,7029.24,7029.24,14293,321,2682,
2006-05-18_10:34,7029.71,7029.71,7029.71,7029.71,10941,238,1814,
2006-05-18_10:35,7030.16,7030.16,7030.16,7030.16,9731,222,1762,
2006-05-18_10:36,7027.97,7027.97,7027.97,7027.97,15407,402,3092,
2006-05-18_10:37,7026.48,7026.48,7026.48,7026.48,9384,200,1722,
2006-05-18_10:38,7026.69,7026.69,7026.69,7026.69,11280,258,2153,
2006-05-18_10:39,7026.88,7026.88,7026.88,7026.88,9936,281,2034,
2006-05-18_10:40,7025.71,7025.71,7025.71,7025.71,7780,259,1734,
2006-05-18_10:41,7027.27,7027.27,7027.27,7027.27,10203,280,2207,
2006-05-18_10:42,7030.11,7030.11,7030.11,7030.11,6855,190,1448,
2006-05-18_10:43,7031.04,7031.04,7031.04,7031.04,9119,243,1883,
2006-05-18_10:44,7032.94,7032.94,7032.94,7032.94,7393,270,1721,
2006-05-18_10:45,7032.51,7032.51,7032.51,7032.51,7522,177,1616,
2006-05-18_10:46,7030.67,7030.67,7030.67,7030.67,13084,344,2469,
2006-05-18_10:47,7030.28,7030.28,7030.28,7030.28,9139,221,1780,
2006-05-18_10:48,7029.37,7029.37,7029.37,7029.37,11670,353,2252,
2006-05-18_10:49,7030.45,7030.45,7030.45,7030.45,9913,281,1845,
2006-05-18_10:50,7029.60,7029.60,7029.60,7029.60,7762,192,1531,
2006-05-18_10:51,7029.27,7029.27,7029.27,7029.27,9336,239,2133,
2006-05-18_10:52,7029.07,7029.07,7029.07,7029.07,6818,193,1466,
2006-05-18_10:53,7029.69,7029.69,7029.69,7029.69,8039,217,1850,
2006-05-18_10:54,7029.17,7029.17,7029.17,7029.17,7730,214,1664,
2006-05-18_10:55,7030.42,7030.42,7030.42,7030.42,7370,188,1539,
2006-05-18_10:56,7030.78,7030.78,7030.78,7030.78,10212,311,2182,
2006-05-18_10:57,7031.39,7031.39,7031.39,7031.39,8404,265,1684,
2006-05-18_10:58,7032.48,7032.48,7032.48,7032.48,10873,407,2024,
2006-05-18_10:59,7032.22,7032.22,7032.22,7032.22,9150,339,1889,
2006-05-18_11:00,7034.10,7034.10,7034.10,7034.10,9222,302,1970,
2006-05-18_11:01,7035.04,7035.04,7035.04,7035.04,11830,380,2351,
2006-05-18_11:02,7035.14,7035.14,7035.14,7035.14,8066,265,1618,
2006-05-18_11:03,7034.34,7034.34,7034.34,7034.34,10763,353,2398,
2006-05-18_11:04,7033.56,7033.56,7033.56,7033.56,9560,321,2039,
2006-05-18_11:05,7030.52,7030.52,7030.52,7030.52,11820,416,2488,
2006-05-18_11:06,7030.00,7030.00,7030.00,7030.00,16063,726,3657,
2006-05-18_11:07,7029.44,7029.44,7029.44,7029.44,10834,337,2154,
2006-05-18_11:08,7024.77,7024.77,7024.77,7024.77,12937,410,2517,
2006-05-18_11:09,7028.77,7028.77,7028.77,7028.77,9800,284,2052,
2006-05-18_11:10,7028.28,7028.28,7028.28,7028.28,8641,249,1697,
2006-05-18_11:11,7027.01,7027.01,7027.01,7027.01,9862,310,2113,
2006-05-18_11:12,7027.49,7027.49,7027.49,7027.49,7801,195,1383,
2006-05-18_11:13,7027.13,7027.13,7027.13,7027.13,10935,329,1953,
2006-05-18_11:14,7027.55,7027.55,7027.55,7027.55,7237,231,1630,
2006-05-18_11:15,7028.07,7028.07,7028.07,7028.07,6869,164,1346,
2006-05-18_11:16,7026.30,7026.30,7026.30,7026.30,9692,254,1997,
2006-05-18_11:17,7026.42,7026.42,7026.42,7026.42,6311,259,1500,
2006-05-18_11:18,7022.87,7022.87,7022.87,7022.87,13662,480,2663,
2006-05-18_11:19,7015.68,7015.68,7015.68,7015.68,18656,739,3603,
2006-05-18_11:20,7013.60,7013.60,7013.60,7013.60,19589,654,3537,
2006-05-18_11:21,7008.89,7008.89,7008.89,7008.89,25714,797,5159,
2006-05-18_11:22,7007.08,7007.08,7007.08,7007.08,19406,544,3217,
2006-05-18_11:23,7008.93,7008.93,7008.93,7008.93,18943,558,3807,
2006-05-18_11:24,7008.80,7008.80,7008.80,7008.80,15820,525,3013,
2006-05-18_11:25,7012.29,7012.29,7012.29,7012.29,12731,353,2369,
2006-05-18_11:26,7012.58,7012.58,7012.58,7012.58,20115,566,3435,
2006-05-18_11:27,7013.45,7013.45,7013.45,7013.45,10168,278,1819,
2006-05-18_11:28,7014.61,7014.61,7014.61,7014.61,11375,309,2238,
2006-05-18_11:29,7017.22,7017.22,7017.22,7017.22,7912,245,1584,
2006-05-18_11:30,7017.30,7017.30,7017.30,7017.30,7538,224,1504,
2006-05-18_11:31,7019.09,7019.09,7019.09,7019.09,9105,278,1889,
2006-05-18_11:32,7020.52,7020.52,7020.52,7020.52,8389,242,1412,
2006-05-18_11:33,7022.62,7022.62,7022.62,7022.62,9665,255,1707,
2006-05-18_11:34,7022.53,7022.53,7022.53,7022.53,9006,339,1428,
2006-05-18_11:35,7026.54,7026.54,7026.54,7026.54,8430,264,1519,
2006-05-18_11:36,7027.00,7027.00,7027.00,7027.00,10141,316,1903,
2006-05-18_11:37,7029.31,7029.31,7029.31,7029.31,6974,196,1265,
2006-05-18_11:38,7029.79,7029.79,7029.79,7029.79,11103,302,2015,
2006-05-18_11:39,7029.91,7029.91,7029.91,7029.91,8603,248,1686,
2006-05-18_11:40,7030.98,7030.98,7030.98,7030.98,9217,228,1571,
2006-05-18_11:41,7030.20,7030.20,7030.20,7030.20,9846,276,1810,
2006-05-18_11:42,7031.12,7031.12,7031.12,7031.12,6601,190,1318,
2006-05-18_11:43,7031.16,7031.16,7031.16,7031.16,7722,234,1657,
2006-05-18_11:44,7031.96,7031.96,7031.96,7031.96,7298,226,1442,
2006-05-18_11:45,7032.08,7032.08,7032.08,7032.08,6385,226,1375,
2006-05-18_11:46,7029.86,7029.86,7029.86,7029.86,9086,281,1938,
2006-05-18_11:47,7031.64,7031.64,7031.64,7031.64,5670,161,1142,
2006-05-18_11:48,7028.26,7028.26,7028.26,7028.26,10587,335,2007,
2006-05-18_11:49,7024.72,7024.72,7024.72,7024.72,11264,312,1796,
2006-05-18_11:50,7024.59,7024.59,7024.59,7024.59,10410,291,1912,
2006-05-18_11:51,7022.09,7022.09,7022.09,7022.09,9424,326,1803,
2006-05-18_11:52,7023.01,7023.01,7023.01,7023.01,6919,195,1356,
2006-05-18_11:53,7023.37,7023.37,7023.37,7023.37,6660,228,1641,
2006-05-18_11:54,7022.54,7022.54,7022.54,7022.54,5455,160,1212,
2006-05-18_11:55,7023.77,7023.77,7023.77,7023.77,7356,185,1363,
2006-05-18_11:56,7023.23,7023.23,7023.23,7023.23,8169,226,1727,
2006-05-18_11:57,7023.77,7023.77,7023.77,7023.77,5452,157,1101,
2006-05-18_11:58,7024.30,7024.30,7024.30,7024.30,7168,245,1675,
2006-05-18_11:59,7025.63,7025.63,7025.63,7025.63,5662,170,1154,
2006-05-18_12:00,7024.27,7024.27,7024.27,7024.27,6102,175,1291,
2006-05-18_12:01,7025.29,7025.29,7025.29,7025.29,7347,277,1589,
2006-05-18_12:02,7024.90,7024.90,7024.90,7024.90,5238,145,1017,
2006-05-18_12:03,7026.41,7026.41,7026.41,7026.41,6902,286,1709,
2006-05-18_12:04,7027.34,7027.34,7027.34,7027.34,7944,463,2091,
2006-05-18_12:05,7028.18,7028.18,7028.18,7028.18,5643,175,1215,
2006-05-18_12:06,7027.18,7027.18,7027.18,7027.18,6435,251,1345,
2006-05-18_12:07,7025.73,7025.73,7025.73,7025.73,5464,181,1099,
2006-05-18_12:08,7024.93,7024.93,7024.93,7024.93,9760,278,1830,
2006-05-18_12:09,7022.43,7022.43,7022.43,7022.43,7301,254,1482,
2006-05-18_12:10,7022.04,7022.04,7022.04,7022.04,7791,230,1761,
2006-05-18_12:11,7021.19,7021.19,7021.19,7021.19,10856,332,2143,
2006-05-18_12:12,7019.76,7019.76,7019.76,7019.76,7546,229,1505,
2006-05-18_12:13,7020.74,7020.74,7020.74,7020.74,9548,328,2070,
2006-05-18_12:14,7019.38,7019.38,7019.38,7019.38,7015,210,1602,
2006-05-18_12:15,7018.80,7018.80,7018.80,7018.80,7769,200,1662,
2006-05-18_12:16,7017.68,7017.68,7017.68,7017.68,12796,336,2360,
2006-05-18_12:17,7016.10,7016.10,7016.10,7016.10,10031,272,1826,
2006-05-18_12:18,7016.71,7016.71,7016.71,7016.71,14130,402,2526,
2006-05-18_12:19,7015.27,7015.27,7015.27,7015.27,10507,287,1894,
2006-05-18_12:20,7015.98,7015.98,7015.98,7015.98,8414,231,1813,
2006-05-18_12:21,7015.86,7015.86,7015.86,7015.86,11692,368,2477,
2006-05-18_12:22,7014.85,7014.85,7014.85,7014.85,8366,316,1666,
2006-05-18_12:23,7011.86,7011.86,7011.86,7011.86,10865,388,2578,
2006-05-18_12:24,7008.05,7008.05,7008.05,7008.05,9103,242,1945,
2006-05-18_12:25,7006.95,7006.95,7006.95,7006.95,9669,296,2270,
2006-05-18_12:26,7008.21,7008.21,7008.21,7008.21,11092,314,2457,
2006-05-18_12:27,7005.96,7005.96,7005.96,7005.96,12000,413,2508,
2006-05-18_12:28,7004.87,7004.87,7004.87,7004.87,14499,403,2706,
2006-05-18_12:29,7005.87,7005.87,7005.87,7005.87,10738,308,2199,
2006-05-18_12:30,7005.46,7005.46,7005.46,7005.46,10033,284,2057,
2006-05-18_12:31,7007.70,7007.70,7007.70,7007.70,12562,360,2622,
2006-05-18_12:32,7008.51,7008.51,7008.51,7008.51,9569,248,1814,
2006-05-18_12:33,7010.33,7010.33,7010.33,7010.33,8962,231,1965,
2006-05-18_12:34,7012.05,7012.05,7012.05,7012.05,7118,231,1595,
2006-05-18_12:35,7012.89,7012.89,7012.89,7012.89,7042,185,1579,
2006-05-18_12:36,7013.99,7013.99,7013.99,7013.99,9719,260,1938,
2006-05-18_12:37,7015.38,7015.38,7015.38,7015.38,8262,236,1532,
2006-05-18_12:38,7017.53,7017.53,7017.53,7017.53,10198,335,2001,
2006-05-18_12:39,7016.73,7016.73,7016.73,7016.73,10336,308,1924,
2006-05-18_12:40,7019.56,7019.56,7019.56,7019.56,9172,265,1919,
2006-05-18_12:41,7018.36,7018.36,7018.36,7018.36,11152,359,2259,
2006-05-18_12:42,7018.84,7018.84,7018.84,7018.84,7915,221,1534,
2006-05-18_12:43,7021.81,7021.81,7021.81,7021.81,9837,287,1974,
2006-05-18_12:44,7021.55,7021.55,7021.55,7021.55,6755,207,1487,
2006-05-18_12:45,7023.71,7023.71,7023.71,7023.71,9898,268,1964,
2006-05-18_12:46,7023.37,7023.37,7023.37,7023.37,12361,397,2494,
2006-05-18_12:47,7023.98,7023.98,7023.98,7023.98,9335,267,1983,
2006-05-18_12:48,7026.18,7026.18,7026.18,7026.18,12905,364,2612,
2006-05-18_12:49,7027.22,7027.22,7027.22,7027.22,9447,300,2089,
2006-05-18_12:50,7027.69,7027.69,7027.69,7027.69,8529,220,1847,
2006-05-18_12:51,7026.81,7026.81,7026.81,7026.81,12890,338,2392,
2006-05-18_12:52,7027.40,7027.40,7027.40,7027.40,7515,206,1613,
2006-05-18_12:53,7028.66,7028.66,7028.66,7028.66,9811,242,2113,
2006-05-18_12:54,7027.19,7027.19,7027.19,7027.19,8544,241,1761,
2006-05-18_12:55,7027.93,7027.93,7027.93,7027.93,9653,261,1909,
2006-05-18_12:56,7025.19,7025.19,7025.19,7025.19,10999,358,2562,
2006-05-18_12:57,7025.95,7025.95,7025.95,7025.95,10024,304,2071,
2006-05-18_12:58,7025.93,7025.93,7025.93,7025.93,15990,391,3095,
2006-05-18_12:59,7024.85,7024.85,7024.85,7024.85,13285,320,2567,
2006-05-18_13:00,7026.69,7026.69,7026.69,7026.69,10494,323,2283,
2006-05-18_13:01,7027.43,7027.43,7027.43,7027.43,14786,404,2857,
2006-05-18_13:02,7027.41,7027.41,7027.41,7027.41,10141,278,2069,
2006-05-18_13:03,7029.82,7029.82,7029.82,7029.82,12067,324,2722,
2006-05-18_13:04,7032.79,7032.79,7032.79,7032.79,13151,338,2512,
2006-05-18_13:05,7034.38,7034.38,7034.38,7034.38,13905,381,2929,
2006-05-18_13:06,7036.22,7036.22,7036.22,7036.22,20942,549,3948,
2006-05-18_13:07,7037.90,7037.90,7037.90,7037.90,15749,411,3013,
2006-05-18_13:08,7040.51,7040.51,7040.51,7040.51,19422,507,3846,
2006-05-18_13:09,7043.10,7043.10,7043.10,7043.10,15397,432,3184,
2006-05-18_13:10,7043.80,7043.80,7043.80,7043.80,16342,441,3360,
2006-05-18_13:11,7041.74,7041.74,7041.74,7041.74,17446,478,3582,
2006-05-18_13:12,7042.22,7042.22,7042.22,7042.22,12992,395,2857,
2006-05-18_13:13,7040.85,7040.85,7040.85,7040.85,16127,444,3475,
2006-05-18_13:14,7039.88,7039.88,7039.88,7039.88,11878,364,2732,
2006-05-18_13:15,7038.83,7038.83,7038.83,7038.83,12037,375,2747,
2006-05-18_13:16,7038.86,7038.86,7038.86,7038.86,18522,506,3673,
2006-05-18_13:17,7035.42,7035.42,7035.42,7035.42,13152,384,2765,
2006-05-18_13:18,7035.19,7035.19,7035.19,7035.19,17155,468,3427,
2006-05-18_13:19,7033.94,7033.94,7033.94,7033.94,16357,467,3312,
2006-05-18_13:20,7035.15,7035.15,7035.15,7035.15,15374,444,3122,
2006-05-18_13:21,7034.44,7034.44,7034.44,7034.44,18806,621,4131,
2006-05-18_13:22,7034.07,7034.07,7034.07,7034.07,16634,502,3313,
2006-05-18_13:23,7032.86,7032.86,7032.86,7032.86,23668,634,4522,
2006-05-18_13:24,7032.66,7032.66,7032.66,7032.66,19071,545,4258,
2006-05-18_13:25,7033.84,7033.84,7033.84,7033.84,20927,614,4418,
2006-05-18_13:26,7033.84,7033.84,7033.84,7033.84,0,0,0,
2006-05-18_13:27,7033.84,7033.84,7033.84,7033.84,0,0,0,
2006-05-18_13:28,7033.84,7033.84,7033.84,7033.84,0,0,0,
2006-05-18_13:29,7033.84,7033.84,7033.84,7033.84,0,0,0,
2006-05-18_13:30,7034.03,7034.03,7034.03,7034.03,172178,5457,31330,
2006-05-19_09:01,7040.42,7040.42,7040.42,7040.42,125750,3051,22764,
2006-05-19_09:02,7047.93,7047.93,7047.93,7047.93,37675,1100,6125,
2006-05-19_09:03,7045.09,7045.09,7045.09,7045.09,54935,1384,8908,
2006-05-19_09:04,7039.31,7039.31,7039.31,7039.31,50714,1276,8932,
2006-05-19_09:05,7036.04,7036.04,7036.04,7036.04,31748,937,6065,
2006-05-19_09:06,7026.93,7026.93,7026.93,7026.93,34135,1070,6911,
2006-05-19_09:07,7020.89,7020.89,7020.89,7020.89,25264,676,5122,
2006-05-19_09:08,7017.01,7017.01,7017.01,7017.01,27291,824,5715,
2006-05-19_09:09,7015.61,7015.61,7015.61,7015.61,25725,756,5241,
2006-05-19_09:10,7014.56,7014.56,7014.56,7014.56,22344,683,4442,
2006-05-19_09:11,7012.66,7012.66,7012.66,7012.66,24916,741,5686,
2006-05-19_09:12,7011.65,7011.65,7011.65,7011.65,21225,609,4179,
2006-05-19_09:13,7010.69,7010.69,7010.69,7010.69,22005,645,4511,
2006-05-19_09:14,7013.45,7013.45,7013.45,7013.45,17526,570,3940,
2006-05-19_09:15,7017.29,7017.29,7017.29,7017.29,15533,569,3596,
2006-05-19_09:16,7023.10,7023.10,7023.10,7023.10,24708,901,5455,
2006-05-19_09:17,7028.38,7028.38,7028.38,7028.38,21044,805,4513,
2006-05-19_09:18,7032.29,7032.29,7032.29,7032.29,24768,884,5239,
2006-05-19_09:19,7035.71,7035.71,7035.71,7035.71,25044,819,5419,
2006-05-19_09:20,7040.49,7040.49,7040.49,7040.49,21819,718,4656,
2006-05-19_09:21,7046.16,7046.16,7046.16,7046.16,27949,995,6435,
2006-05-19_09:22,7051.57,7051.57,7051.57,7051.57,19064,750,4537,
2006-05-19_09:23,7054.79,7054.79,7054.79,7054.79,20491,815,5104,
2006-05-19_09:24,7054.06,7054.06,7054.06,7054.06,21887,809,4965,
2006-05-19_09:25,7050.30,7050.30,7050.30,7050.30,19020,603,4208,
2006-05-19_09:26,7048.34,7048.34,7048.34,7048.34,21615,743,5140,
2006-05-19_09:27,7046.62,7046.62,7046.62,7046.62,15475,484,3570,
2006-05-19_09:28,7043.16,7043.16,7043.16,7043.16,18311,546,4001,
2006-05-19_09:29,7038.20,7038.20,7038.20,7038.20,17286,629,3877,
2006-05-19_09:30,7037.91,7037.91,7037.91,7037.91,11977,458,2615,
2006-05-19_09:31,7036.16,7036.16,7036.16,7036.16,15009,540,3584,
2006-05-19_09:32,7037.30,7037.30,7037.30,7037.30,11134,336,2464,
2006-05-19_09:33,7039.44,7039.44,7039.44,7039.44,13570,418,3115,
2006-05-19_09:34,7040.28,7040.28,7040.28,7040.28,13068,443,3305,
2006-05-19_09:35,7040.25,7040.25,7040.25,7040.25,13248,374,2997,
2006-05-19_09:36,7040.03,7040.03,7040.03,7040.03,15310,481,3557,
2006-05-19_09:37,7041.92,7041.92,7041.92,7041.92,10486,332,2303,
2006-05-19_09:38,7039.09,7039.09,7039.09,7039.09,11590,341,2679,
2006-05-19_09:39,7036.57,7036.57,7036.57,7036.57,10995,383,2383,
2006-05-19_09:40,7033.18,7033.18,7033.18,7033.18,9990,335,2371,
2006-05-19_09:41,7029.42,7029.42,7029.42,7029.42,16645,520,3746,
2006-05-19_09:42,7027.85,7027.85,7027.85,7027.85,11715,336,2489,
2006-05-19_09:43,7027.10,7027.10,7027.10,7027.10,16172,506,3468,
2006-05-19_09:44,7023.27,7023.27,7023.27,7023.27,14794,476,3154,
2006-05-19_09:45,7023.45,7023.45,7023.45,7023.45,12219,370,2579,
2006-05-19_09:46,7024.25,7024.25,7024.25,7024.25,14659,432,3319,
2006-05-19_09:47,7023.00,7023.00,7023.00,7023.00,11741,335,2563,
2006-05-19_09:48,7022.47,7022.47,7022.47,7022.47,15025,424,3063,
2006-05-19_09:49,7022.60,7022.60,7022.60,7022.60,13473,395,2824,
2006-05-19_09:50,7023.86,7023.86,7023.86,7023.86,10629,289,2220,
2006-05-19_09:51,7024.80,7024.80,7024.80,7024.80,13888,512,3298,
2006-05-19_09:52,7026.71,7026.71,7026.71,7026.71,10811,358,2295,
2006-05-19_09:53,7029.18,7029.18,7029.18,7029.18,12346,397,2648,
2006-05-19_09:54,7031.69,7031.69,7031.69,7031.69,10514,275,2310,
2006-05-19_09:55,7032.00,7032.00,7032.00,7032.00,10518,301,1968,
2006-05-19_09:56,7034.62,7034.62,7034.62,7034.62,14076,494,2863,
2006-05-19_09:57,7036.69,7036.69,7036.69,7036.69,10916,353,2230,
2006-05-19_09:58,7039.22,7039.22,7039.22,7039.22,13348,479,3034,
2006-05-19_09:59,7039.83,7039.83,7039.83,7039.83,14355,651,3146,
2006-05-19_10:00,7043.30,7043.30,7043.30,7043.30,12022,406,2318,
2006-05-19_10:01,7042.63,7042.63,7042.63,7042.63,12087,432,2748,
2006-05-19_10:02,7043.55,7043.55,7043.55,7043.55,8391,250,1867,
2006-05-19_10:03,7039.87,7039.87,7039.87,7039.87,9852,297,2271,
2006-05-19_10:04,7036.85,7036.85,7036.85,7036.85,10108,308,2339,
2006-05-19_10:05,7034.21,7034.21,7034.21,7034.21,7958,294,1816,
2006-05-19_10:06,7034.12,7034.12,7034.12,7034.12,10179,349,2306,
2006-05-19_10:07,7032.50,7032.50,7032.50,7032.50,8518,290,1861,
2006-05-19_10:08,7031.25,7031.25,7031.25,7031.25,10994,373,2442,
2006-05-19_10:09,7031.39,7031.39,7031.39,7031.39,9662,325,2234,
2006-05-19_10:10,7034.11,7034.11,7034.11,7034.11,7860,232,1782,
2006-05-19_10:11,7034.41,7034.41,7034.41,7034.41,10295,331,2201,
2006-05-19_10:12,7037.41,7037.41,7037.41,7037.41,6655,217,1556,
2006-05-19_10:13,7037.96,7037.96,7037.96,7037.96,9431,298,2049,
2006-05-19_10:14,7037.91,7037.91,7037.91,7037.91,8833,273,1844,
2006-05-19_10:15,7040.59,7040.59,7040.59,7040.59,6798,216,1578,
2006-05-19_10:16,7041.71,7041.71,7041.71,7041.71,10193,352,2185,
2006-05-19_10:17,7042.44,7042.44,7042.44,7042.44,6093,195,1412,
2006-05-19_10:18,7043.75,7043.75,7043.75,7043.75,9602,290,2056,
2006-05-19_10:19,7044.12,7044.12,7044.12,7044.12,8152,271,1725,
2006-05-19_10:20,7045.96,7045.96,7045.96,7045.96,8481,287,1783,
2006-05-19_10:21,7046.15,7046.15,7046.15,7046.15,11544,361,2568,
2006-05-19_10:22,7044.91,7044.91,7044.91,7044.91,10140,288,2218,
2006-05-19_10:23,7046.49,7046.49,7046.49,7046.49,13766,396,2941,
2006-05-19_10:24,7044.30,7044.30,7044.30,7044.30,12018,362,2728,
2006-05-19_10:25,7048.79,7048.79,7048.79,7048.79,9528,240,2207,
2006-05-19_10:26,7050.10,7050.10,7050.10,7050.10,11328,333,2503,
2006-05-19_10:27,7049.91,7049.91,7049.91,7049.91,10329,252,1961,
2006-05-19_10:28,7049.96,7049.96,7049.96,7049.96,11924,340,2398,
2006-05-19_10:29,7048.99,7048.99,7048.99,7048.99,10749,344,2229,
2006-05-19_10:30,7052.10,7052.10,7052.10,7052.10,10053,279,2186,
2006-05-19_10:31,7054.40,7054.40,7054.40,7054.40,13273,323,2607,
2006-05-19_10:32,7055.18,7055.18,7055.18,7055.18,8245,212,1685,
2006-05-19_10:33,7051.37,7051.37,7051.37,7051.37,9689,307,2333,
2006-05-19_10:34,7050.94,7050.94,7050.94,7050.94,9504,320,2421,
2006-05-19_10:35,7051.42,7051.42,7051.42,7051.42,8911,304,2129,
2006-05-19_10:36,7049.64,7049.64,7049.64,7049.64,10285,350,2346,
2006-05-19_10:37,7049.05,7049.05,7049.05,7049.05,7498,226,1690,
2006-05-19_10:38,7052.44,7052.44,7052.44,7052.44,8952,296,2049,
2006-05-19_10:39,7051.94,7051.94,7051.94,7051.94,7953,281,1799,
2006-05-19_10:40,7052.22,7052.22,7052.22,7052.22,7807,241,1730,
2006-05-19_10:41,7053.14,7053.14,7053.14,7053.14,12378,395,2391,
2006-05-19_10:42,7052.11,7052.11,7052.11,7052.11,8956,259,1844,
2006-05-19_10:43,7056.21,7056.21,7056.21,7056.21,9883,311,2190,
2006-05-19_10:44,7056.41,7056.41,7056.41,7056.41,8449,269,1831,
2006-05-19_10:45,7056.51,7056.51,7056.51,7056.51,7443,208,1629,
2006-05-19_10:46,7057.84,7057.84,7057.84,7057.84,12904,430,2683,
2006-05-19_10:47,7060.02,7060.02,7060.02,7060.02,10143,329,1835,
2006-05-19_10:48,7061.84,7061.84,7061.84,7061.84,13296,444,2721,
2006-05-19_10:49,7063.97,7063.97,7063.97,7063.97,11858,541,3100,
2006-05-19_10:50,7065.63,7065.63,7065.63,7065.63,9128,296,2155,
2006-05-19_10:51,7068.35,7068.35,7068.35,7068.35,14093,501,3069,
2006-05-19_10:52,7069.72,7069.72,7069.72,7069.72,9857,319,2200,
2006-05-19_10:53,7069.78,7069.78,7069.78,7069.78,12566,460,2907,
2006-05-19_10:54,7070.12,7070.12,7070.12,7070.12,12364,467,2804,
2006-05-19_10:55,7072.11,7072.11,7072.11,7072.11,12051,389,2570,
2006-05-19_10:56,7074.60,7074.60,7074.60,7074.60,11759,352,2771,
2006-05-19_10:57,7076.53,7076.53,7076.53,7076.53,11607,292,2341,
2006-05-19_10:58,7075.19,7075.19,7075.19,7075.19,15012,383,2922,
2006-05-19_10:59,7075.26,7075.26,7075.26,7075.26,15265,401,2629,
2006-05-19_11:00,7075.17,7075.17,7075.17,7075.17,10939,280,2207,
2006-05-19_11:01,7074.34,7074.34,7074.34,7074.34,11966,430,2874,
2006-05-19_11:02,7075.13,7075.13,7075.13,7075.13,14800,350,2391,
2006-05-19_11:03,7075.54,7075.54,7075.54,7075.54,9932,302,2280,
2006-05-19_11:04,7074.31,7074.31,7074.31,7074.31,10210,347,2118,
2006-05-19_11:05,7075.80,7075.80,7075.80,7075.80,8575,248,1714,
2006-05-19_11:06,7074.40,7074.40,7074.40,7074.40,9533,298,2215,
2006-05-19_11:07,7074.89,7074.89,7074.89,7074.89,7063,203,1464,
2006-05-19_11:08,7073.06,7073.06,7073.06,7073.06,7863,214,1753,
2006-05-19_11:09,7071.99,7071.99,7071.99,7071.99,8728,239,1772,
2006-05-19_11:10,7069.26,7069.26,7069.26,7069.26,8738,239,1688,
2006-05-19_11:11,7071.05,7071.05,7071.05,7071.05,10732,283,2226,
2006-05-19_11:12,7070.35,7070.35,7070.35,7070.35,7341,188,1495,
2006-05-19_11:13,7070.09,7070.09,7070.09,7070.09,8699,262,1933,
2006-05-19_11:14,7070.68,7070.68,7070.68,7070.68,7770,216,1732,
2006-05-19_11:15,7070.29,7070.29,7070.29,7070.29,5062,146,1197,
2006-05-19_11:16,7071.03,7071.03,7071.03,7071.03,7737,225,1716,
2006-05-19_11:17,7071.34,7071.34,7071.34,7071.34,5691,166,1260,
2006-05-19_11:18,7072.32,7072.32,7072.32,7072.32,7460,220,1607,
2006-05-19_11:19,7072.10,7072.10,7072.10,7072.10,7652,195,1381,
2006-05-19_11:20,7072.78,7072.78,7072.78,7072.78,5989,196,1267,
2006-05-19_11:21,7073.44,7073.44,7073.44,7073.44,9164,345,1953,
2006-05-19_11:22,7074.14,7074.14,7074.14,7074.14,6712,264,1376,
2006-05-19_11:23,7075.98,7075.98,7075.98,7075.98,8866,292,1926,
2006-05-19_11:24,7077.90,7077.90,7077.90,7077.90,10318,331,1979,
2006-05-19_11:25,7082.03,7082.03,7082.03,7082.03,10181,341,1969,
2006-05-19_11:26,7086.31,7086.31,7086.31,7086.31,10622,362,2379,
2006-05-19_11:27,7086.46,7086.46,7086.46,7086.46,8814,277,1734,
2006-05-19_11:28,7089.11,7089.11,7089.11,7089.11,11195,351,2357,
2006-05-19_11:29,7090.12,7090.12,7090.12,7090.12,10746,306,2001,
2006-05-19_11:30,7089.28,7089.28,7089.28,7089.28,8882,260,1855,
2006-05-19_11:31,7090.42,7090.42,7090.42,7090.42,11256,401,2536,
2006-05-19_11:32,7089.76,7089.76,7089.76,7089.76,6303,179,1468,
2006-05-19_11:33,7089.17,7089.17,7089.17,7089.17,9717,299,1978,
2006-05-19_11:34,7087.62,7087.62,7087.62,7087.62,7890,236,1742,
2006-05-19_11:35,7086.60,7086.60,7086.60,7086.60,6820,202,1442,
2006-05-19_11:36,7086.74,7086.74,7086.74,7086.74,9305,330,1915,
2006-05-19_11:37,7084.81,7084.81,7084.81,7084.81,5954,209,1278,
2006-05-19_11:38,7085.25,7085.25,7085.25,7085.25,9138,316,1817,
2006-05-19_11:39,7085.28,7085.28,7085.28,7085.28,7224,380,1711,
2006-05-19_11:40,7085.13,7085.13,7085.13,7085.13,6626,250,1532,
2006-05-19_11:41,7085.19,7085.19,7085.19,7085.19,9565,341,2109,
2006-05-19_11:42,7083.44,7083.44,7083.44,7083.44,7263,300,1575,
2006-05-19_11:43,7080.64,7080.64,7080.64,7080.64,9809,346,2070,
2006-05-19_11:44,7079.90,7079.90,7079.90,7079.90,8725,279,1836,
2006-05-19_11:45,7077.70,7077.70,7077.70,7077.70,7921,280,1812,
2006-05-19_11:46,7078.47,7078.47,7078.47,7078.47,17640,341,2894,
2006-05-19_11:47,7078.36,7078.36,7078.36,7078.36,8330,224,1630,
2006-05-19_11:48,7082.33,7082.33,7082.33,7082.33,15234,440,2513,
2006-05-19_11:49,7085.21,7085.21,7085.21,7085.21,10419,334,1986,
2006-05-19_11:50,7085.75,7085.75,7085.75,7085.75,7165,184,1569,
2006-05-19_11:51,7086.08,7086.08,7086.08,7086.08,8862,289,1990,
2006-05-19_11:52,7084.63,7084.63,7084.63,7084.63,6901,206,1449,
2006-05-19_11:53,7086.64,7086.64,7086.64,7086.64,11168,385,1992,
2006-05-19_11:54,7087.28,7087.28,7087.28,7087.28,7606,271,1717,
2006-05-19_11:55,7087.73,7087.73,7087.73,7087.73,8884,256,1683,
2006-05-19_11:56,7091.71,7091.71,7091.71,7091.71,11761,310,2024,
2006-05-19_11:57,7093.11,7093.11,7093.11,7093.11,9346,248,1598,
2006-05-19_11:58,7093.77,7093.77,7093.77,7093.77,12114,455,2379,
2006-05-19_11:59,7097.27,7097.27,7097.27,7097.27,9178,325,1885,
2006-05-19_12:00,7096.02,7096.02,7096.02,7096.02,9294,321,1868,
2006-05-19_12:01,7097.10,7097.10,7097.10,7097.10,11550,456,2293,
2006-05-19_12:02,7093.67,7093.67,7093.67,7093.67,7539,237,1547,
2006-05-19_12:03,7094.40,7094.40,7094.40,7094.40,11568,370,2059,
2006-05-19_12:04,7094.64,7094.64,7094.64,7094.64,9092,293,1883,
2006-05-19_12:05,7094.82,7094.82,7094.82,7094.82,8109,275,1679,
2006-05-19_12:06,7093.93,7093.93,7093.93,7093.93,8561,309,1860,
2006-05-19_12:07,7094.37,7094.37,7094.37,7094.37,6090,191,1310,
2006-05-19_12:08,7094.21,7094.21,7094.21,7094.21,8046,236,1746,
2006-05-19_12:09,7092.36,7092.36,7092.36,7092.36,6785,200,1428,
2006-05-19_12:10,7091.75,7091.75,7091.75,7091.75,6095,240,1439,
2006-05-19_12:11,7091.35,7091.35,7091.35,7091.35,8340,283,1853,
2006-05-19_12:12,7088.38,7088.38,7088.38,7088.38,6346,197,1323,
2006-05-19_12:13,7087.46,7087.46,7087.46,7087.46,8060,261,1902,
2006-05-19_12:14,7086.30,7086.30,7086.30,7086.30,7042,202,1593,
2006-05-19_12:15,7087.94,7087.94,7087.94,7087.94,8259,227,1615,
2006-05-19_12:16,7084.72,7084.72,7084.72,7084.72,8182,239,1730,
2006-05-19_12:17,7082.44,7082.44,7082.44,7082.44,6417,229,1336,
2006-05-19_12:18,7082.67,7082.67,7082.67,7082.67,10470,298,2003,
2006-05-19_12:19,7081.78,7081.78,7081.78,7081.78,7030,197,1553,
2006-05-19_12:20,7081.05,7081.05,7081.05,7081.05,6917,212,1480,
2006-05-19_12:21,7082.76,7082.76,7082.76,7082.76,8247,297,2018,
2006-05-19_12:22,7081.68,7081.68,7081.68,7081.68,7321,223,1569,
2006-05-19_12:23,7078.41,7078.41,7078.41,7078.41,11050,361,2218,
2006-05-19_12:24,7077.94,7077.94,7077.94,7077.94,9780,396,1902,
2006-05-19_12:25,7076.95,7076.95,7076.95,7076.95,9948,470,2035,
2006-05-19_12:26,7076.01,7076.01,7076.01,7076.01,11458,401,2164,
2006-05-19_12:27,7075.05,7075.05,7075.05,7075.05,6970,226,1521,
2006-05-19_12:28,7074.14,7074.14,7074.14,7074.14,8133,266,1946,
2006-05-19_12:29,7077.11,7077.11,7077.11,7077.11,7375,244,1759,
2006-05-19_12:30,7076.74,7076.74,7076.74,7076.74,6976,249,1581,
2006-05-19_12:31,7076.45,7076.45,7076.45,7076.45,11691,331,2125,
2006-05-19_12:32,7076.78,7076.78,7076.78,7076.78,7988,224,1497,
2006-05-19_12:33,7076.16,7076.16,7076.16,7076.16,10590,263,2084,
2006-05-19_12:34,7075.86,7075.86,7075.86,7075.86,7430,230,1553,
2006-05-19_12:35,7076.25,7076.25,7076.25,7076.25,8392,230,1796,
2006-05-19_12:36,7076.77,7076.77,7076.77,7076.77,7490,201,1868,
2006-05-19_12:37,7075.09,7075.09,7075.09,7075.09,6083,191,1387,
2006-05-19_12:38,7075.66,7075.66,7075.66,7075.66,8409,239,1908,
2006-05-19_12:39,7074.72,7074.72,7074.72,7074.72,6819,201,1457,
2006-05-19_12:40,7075.11,7075.11,7075.11,7075.11,7400,259,1574,
2006-05-19_12:41,7073.27,7073.27,7073.27,7073.27,8459,344,2023,
2006-05-19_12:42,7074.12,7074.12,7074.12,7074.12,7655,215,1443,
2006-05-19_12:43,7072.70,7072.70,7072.70,7072.70,9233,273,2037,
2006-05-19_12:44,7071.96,7071.96,7071.96,7071.96,6662,203,1472,
2006-05-19_12:45,7072.40,7072.40,7072.40,7072.40,6687,188,1416,
2006-05-19_12:46,7072.69,7072.69,7072.69,7072.69,9038,251,1916,
2006-05-19_12:47,7072.06,7072.06,7072.06,7072.06,5931,196,1290,
2006-05-19_12:48,7071.85,7071.85,7071.85,7071.85,9107,255,1876,
2006-05-19_12:49,7071.78,7071.78,7071.78,7071.78,8139,249,1655,
2006-05-19_12:50,7072.74,7072.74,7072.74,7072.74,7822,214,1674,
2006-05-19_12:51,7070.25,7070.25,7070.25,7070.25,9570,283,2011,
2006-05-19_12:52,7071.56,7071.56,7071.56,7071.56,7074,232,1588,
2006-05-19_12:53,7071.25,7071.25,7071.25,7071.25,10487,396,2487,
2006-05-19_12:54,7069.35,7069.35,7069.35,7069.35,6724,227,1642,
2006-05-19_12:55,7070.58,7070.58,7070.58,7070.58,7244,255,1625,
2006-05-19_12:56,7070.13,7070.13,7070.13,7070.13,8986,274,2036,
2006-05-19_12:57,7069.31,7069.31,7069.31,7069.31,7485,183,1457,
2006-05-19_12:58,7071.24,7071.24,7071.24,7071.24,8538,268,1919,
2006-05-19_12:59,7070.80,7070.80,7070.80,7070.80,8853,291,1724,
2006-05-19_13:00,7071.94,7071.94,7071.94,7071.94,8920,245,1702,
2006-05-19_13:01,7071.28,7071.28,7071.28,7071.28,12193,362,2468,
2006-05-19_13:02,7072.13,7072.13,7072.13,7072.13,7616,242,1693,
2006-05-19_13:03,7072.32,7072.32,7072.32,7072.32,11104,480,2582,
2006-05-19_13:04,7074.85,7074.85,7074.85,7074.85,11021,438,2372,
2006-05-19_13:05,7077.12,7077.12,7077.12,7077.12,10779,382,2322,
2006-05-19_13:06,7079.14,7079.14,7079.14,7079.14,12484,380,2702,
2006-05-19_13:07,7078.60,7078.60,7078.60,7078.60,8745,248,2026,
2006-05-19_13:08,7079.66,7079.66,7079.66,7079.66,13318,401,2952,
2006-05-19_13:09,7080.71,7080.71,7080.71,7080.71,9961,388,2385,
2006-05-19_13:10,7081.58,7081.58,7081.58,7081.58,10836,358,2344,
2006-05-19_13:11,7079.76,7079.76,7079.76,7079.76,15739,641,3557,
2006-05-19_13:12,7078.25,7078.25,7078.25,7078.25,11909,382,2299,
2006-05-19_13:13,7073.13,7073.13,7073.13,7073.13,14562,481,3073,
2006-05-19_13:14,7074.35,7074.35,7074.35,7074.35,11147,380,2645,
2006-05-19_13:15,7072.39,7072.39,7072.39,7072.39,12065,433,2665,
2006-05-19_13:16,7069.79,7069.79,7069.79,7069.79,14570,490,3402,
2006-05-19_13:17,7070.00,7070.00,7070.00,7070.00,11616,345,2466,
2006-05-19_13:18,7070.86,7070.86,7070.86,7070.86,15076,480,3348,
2006-05-19_13:19,7071.91,7071.91,7071.91,7071.91,14258,447,3122,
2006-05-19_13:20,7073.47,7073.47,7073.47,7073.47,13227,536,2970,
2006-05-19_13:21,7070.52,7070.52,7070.52,7070.52,18154,623,3958,
2006-05-19_13:22,7070.90,7070.90,7070.90,7070.90,15410,459,3373,
2006-05-19_13:23,7069.00,7069.00,7069.00,7069.00,20510,568,4438,
2006-05-19_13:24,7069.00,7069.00,7069.00,7069.00,19578,590,4593,
2006-05-19_13:25,7070.72,7070.72,7070.72,7070.72,19830,608,4722,
2006-05-19_13:26,7070.72,7070.72,7070.72,7070.72,0,0,0,
2006-05-19_13:27,7070.72,7070.72,7070.72,7070.72,0,0,0,
2006-05-19_13:28,7070.72,7070.72,7070.72,7070.72,0,0,0,
2006-05-19_13:29,7070.72,7070.72,7070.72,7070.72,0,0,0,
2006-05-19_13:30,7074.15,7074.15,7074.15,7074.15,151297,5132,30486,
2006-05-22_09:01,7111.42,7111.42,7111.42,7111.42,116542,3608,25005,
2006-05-22_09:02,7112.42,7112.42,7112.42,7112.42,24070,871,5470,
2006-05-22_09:03,7112.07,7112.07,7112.07,7112.07,31037,1075,6712,
2006-05-22_09:04,7108.14,7108.14,7108.14,7108.14,31308,1166,6891,
2006-05-22_09:05,7104.35,7104.35,7104.35,7104.35,24143,805,5565,
2006-05-22_09:06,7097.51,7097.51,7097.51,7097.51,33069,1063,7100,
2006-05-22_09:07,7092.77,7092.77,7092.77,7092.77,23700,793,5029,
2006-05-22_09:08,7092.22,7092.22,7092.22,7092.22,23012,795,5302,
2006-05-22_09:09,7091.84,7091.84,7091.84,7091.84,22389,760,5238,
2006-05-22_09:10,7094.27,7094.27,7094.27,7094.27,19024,632,4136,
2006-05-22_09:11,7100.12,7100.12,7100.12,7100.12,26278,910,5986,
2006-05-22_09:12,7102.62,7102.62,7102.62,7102.62,22423,762,4920,
2006-05-22_09:13,7101.90,7101.90,7101.90,7101.90,24444,799,5436,
2006-05-22_09:14,7103.03,7103.03,7103.03,7103.03,23552,791,5595,
2006-05-22_09:15,7104.43,7104.43,7104.43,7104.43,20536,733,4738,
2006-05-22_09:16,7108.57,7108.57,7108.57,7108.57,29078,1051,6604,
2006-05-22_09:17,7107.33,7107.33,7107.33,7107.33,22062,802,4967,
2006-05-22_09:18,7106.50,7106.50,7106.50,7106.50,25218,837,5430,
2006-05-22_09:19,7108.13,7108.13,7108.13,7108.13,24151,705,5263,
2006-05-22_09:20,7104.10,7104.10,7104.10,7104.10,21272,603,4544,
2006-05-22_09:21,7103.79,7103.79,7103.79,7103.79,27440,810,6089,
2006-05-22_09:22,7100.04,7100.04,7100.04,7100.04,22652,645,4445,
2006-05-22_09:23,7098.79,7098.79,7098.79,7098.79,26707,722,5399,
2006-05-22_09:24,7096.43,7096.43,7096.43,7096.43,20502,634,4485,
2006-05-22_09:25,7098.07,7098.07,7098.07,7098.07,18850,582,3668,
2006-05-22_09:26,7099.15,7099.15,7099.15,7099.15,23175,711,5304,
2006-05-22_09:27,7099.05,7099.05,7099.05,7099.05,16384,482,3526,
2006-05-22_09:28,7098.58,7098.58,7098.58,7098.58,19118,629,4050,
2006-05-22_09:29,7097.14,7097.14,7097.14,7097.14,17827,520,3815,
2006-05-22_09:30,7097.62,7097.62,7097.62,7097.62,14897,422,3105,
2006-05-22_09:31,7098.30,7098.30,7098.30,7098.30,20635,678,4657,
2006-05-22_09:32,7099.85,7099.85,7099.85,7099.85,15569,455,3371,
2006-05-22_09:33,7101.69,7101.69,7101.69,7101.69,18579,496,3961,
2006-05-22_09:34,7102.50,7102.50,7102.50,7102.50,15665,444,3429,
2006-05-22_09:35,7103.18,7103.18,7103.18,7103.18,12594,387,2963,
2006-05-22_09:36,7104.50,7104.50,7104.50,7104.50,20852,617,4242,
2006-05-22_09:37,7103.96,7103.96,7103.96,7103.96,11701,400,2725,
2006-05-22_09:38,7101.13,7101.13,7101.13,7101.13,17692,516,3779,
2006-05-22_09:39,7099.97,7099.97,7099.97,7099.97,13427,426,3277,
2006-05-22_09:40,7097.23,7097.23,7097.23,7097.23,11759,373,2874,
2006-05-22_09:41,7097.81,7097.81,7097.81,7097.81,17972,594,4013,
2006-05-22_09:42,7096.04,7096.04,7096.04,7096.04,16624,405,2845,
2006-05-22_09:43,7095.49,7095.49,7095.49,7095.49,15786,501,3257,
2006-05-22_09:44,7093.41,7093.41,7093.41,7093.41,13410,428,2966,
2006-05-22_09:45,7092.66,7092.66,7092.66,7092.66,12095,349,2493,
2006-05-22_09:46,7089.40,7089.40,7089.40,7089.40,17365,590,3851,
2006-05-22_09:47,7089.84,7089.84,7089.84,7089.84,11425,361,2456,
2006-05-22_09:48,7086.77,7086.77,7086.77,7086.77,16434,472,3123,
2006-05-22_09:49,7085.27,7085.27,7085.27,7085.27,13882,455,3088,
2006-05-22_09:50,7081.34,7081.34,7081.34,7081.34,14028,438,2979,
2006-05-22_09:51,7081.40,7081.40,7081.40,7081.40,19219,596,4108,
2006-05-22_09:52,7080.42,7080.42,7080.42,7080.42,12962,393,2680,
2006-05-22_09:53,7081.63,7081.63,7081.63,7081.63,19056,529,3373,
2006-05-22_09:54,7080.05,7080.05,7080.05,7080.05,15536,408,2999,
2006-05-22_09:55,7078.73,7078.73,7078.73,7078.73,11574,327,2262,
2006-05-22_09:56,7078.45,7078.45,7078.45,7078.45,14288,412,2987,
2006-05-22_09:57,7078.30,7078.30,7078.30,7078.30,10766,295,2197,
2006-05-22_09:58,7077.45,7077.45,7077.45,7077.45,15896,463,3117,
2006-05-22_09:59,7080.02,7080.02,7080.02,7080.02,11118,309,2361,
2006-05-22_10:00,7080.44,7080.44,7080.44,7080.44,11440,295,2351,
2006-05-22_10:01,7081.55,7081.55,7081.55,7081.55,14119,383,3125,
2006-05-22_10:02,7081.60,7081.60,7081.60,7081.60,10016,271,2199,
2006-05-22_10:03,7084.23,7084.23,7084.23,7084.23,12480,365,2835,
2006-05-22_10:04,7085.00,7085.00,7085.00,7085.00,12605,367,2715,
2006-05-22_10:05,7086.36,7086.36,7086.36,7086.36,11302,344,2478,
2006-05-22_10:06,7089.62,7089.62,7089.62,7089.62,17151,574,3715,
2006-05-22_10:07,7089.67,7089.67,7089.67,7089.67,12129,407,2688,
2006-05-22_10:08,7091.36,7091.36,7091.36,7091.36,16262,493,3781,
2006-05-22_10:09,7094.17,7094.17,7094.17,7094.17,16187,543,3560,
2006-05-22_10:10,7093.39,7093.39,7093.39,7093.39,14040,433,3123,
2006-05-22_10:11,7096.74,7096.74,7096.74,7096.74,17677,575,4141,
2006-05-22_10:12,7098.78,7098.78,7098.78,7098.78,11001,336,2641,
2006-05-22_10:13,7098.38,7098.38,7098.38,7098.38,13265,430,3126,
2006-05-22_10:14,7099.36,7099.36,7099.36,7099.36,14109,440,3109,
2006-05-22_10:15,7098.52,7098.52,7098.52,7098.52,10225,323,2404,
2006-05-22_10:16,7096.61,7096.61,7096.61,7096.61,13491,382,3053,
2006-05-22_10:17,7097.21,7097.21,7097.21,7097.21,9469,297,2206,
2006-05-22_10:18,7097.13,7097.13,7097.13,7097.13,12036,368,2800,
2006-05-22_10:19,7096.97,7096.97,7096.97,7096.97,8121,246,1921,
2006-05-22_10:20,7095.55,7095.55,7095.55,7095.55,10051,279,2114,
2006-05-22_10:21,7096.83,7096.83,7096.83,7096.83,13606,453,2963,
2006-05-22_10:22,7095.15,7095.15,7095.15,7095.15,9832,258,2015,
2006-05-22_10:23,7093.32,7093.32,7093.32,7093.32,10699,341,2399,
2006-05-22_10:24,7094.06,7094.06,7094.06,7094.06,10174,293,2073,
2006-05-22_10:25,7092.89,7092.89,7092.89,7092.89,7769,216,1672,
2006-05-22_10:26,7093.09,7093.09,7093.09,7093.09,13281,383,2696,
2006-05-22_10:27,7093.54,7093.54,7093.54,7093.54,8604,247,1821,
2006-05-22_10:28,7092.06,7092.06,7092.06,7092.06,10285,337,2461,
2006-05-22_10:29,7091.99,7091.99,7091.99,7091.99,9688,321,2365,
2006-05-22_10:30,7093.54,7093.54,7093.54,7093.54,9803,353,2162,
2006-05-22_10:31,7095.90,7095.90,7095.90,7095.90,13008,446,3135,
2006-05-22_10:32,7096.26,7096.26,7096.26,7096.26,7749,223,1793,
2006-05-22_10:33,7095.63,7095.63,7095.63,7095.63,9627,324,2321,
2006-05-22_10:34,7096.90,7096.90,7096.90,7096.90,10477,345,2240,
2006-05-22_10:35,7096.92,7096.92,7096.92,7096.92,8952,299,2048,
2006-05-22_10:36,7099.25,7099.25,7099.25,7099.25,12372,370,2843,
2006-05-22_10:37,7097.78,7097.78,7097.78,7097.78,8534,250,1925,
2006-05-22_10:38,7097.22,7097.22,7097.22,7097.22,10608,302,2398,
2006-05-22_10:39,7096.59,7096.59,7096.59,7096.59,8892,273,2042,
2006-05-22_10:40,7095.66,7095.66,7095.66,7095.66,8617,241,1722,
2006-05-22_10:41,7093.63,7093.63,7093.63,7093.63,10788,352,2486,
2006-05-22_10:42,7091.99,7091.99,7091.99,7091.99,7815,238,1795,
2006-05-22_10:43,7092.83,7092.83,7092.83,7092.83,11832,370,2483,
2006-05-22_10:44,7090.49,7090.49,7090.49,7090.49,10455,287,2037,
2006-05-22_10:45,7090.07,7090.07,7090.07,7090.07,8235,247,1847,
2006-05-22_10:46,7088.54,7088.54,7088.54,7088.54,14115,436,2835,
2006-05-22_10:47,7088.05,7088.05,7088.05,7088.05,7668,244,1830,
2006-05-22_10:48,7087.28,7087.28,7087.28,7087.28,11442,368,2377,
2006-05-22_10:49,7085.51,7085.51,7085.51,7085.51,11760,396,2241,
2006-05-22_10:50,7085.95,7085.95,7085.95,7085.95,9699,308,1805,
2006-05-22_10:51,7085.69,7085.69,7085.69,7085.69,12007,375,2405,
2006-05-22_10:52,7080.79,7080.79,7080.79,7080.79,9506,299,1855,
2006-05-22_10:53,7079.22,7079.22,7079.22,7079.22,12727,366,2535,
2006-05-22_10:54,7079.79,7079.79,7079.79,7079.79,10215,351,2119,
2006-05-22_10:55,7081.21,7081.21,7081.21,7081.21,8369,256,1959,
2006-05-22_10:56,7080.54,7080.54,7080.54,7080.54,11534,350,2695,
2006-05-22_10:57,7082.12,7082.12,7082.12,7082.12,9313,263,1762,
2006-05-22_10:58,7082.53,7082.53,7082.53,7082.53,8383,242,1966,
2006-05-22_10:59,7081.75,7081.75,7081.75,7081.75,7646,235,1608,
2006-05-22_11:00,7083.63,7083.63,7083.63,7083.63,7835,201,1597,
2006-05-22_11:01,7082.76,7082.76,7082.76,7082.76,7524,227,1986,
2006-05-22_11:02,7085.56,7085.56,7085.56,7085.56,7396,203,1627,
2006-05-22_11:03,7085.48,7085.48,7085.48,7085.48,8692,266,2142,
2006-05-22_11:04,7084.03,7084.03,7084.03,7084.03,7625,231,1822,
2006-05-22_11:05,7082.49,7082.49,7082.49,7082.49,10580,348,2149,
2006-05-22_11:06,7080.16,7080.16,7080.16,7080.16,14814,553,2957,
2006-05-22_11:07,7078.22,7078.22,7078.22,7078.22,9091,288,1931,
2006-05-22_11:08,7076.29,7076.29,7076.29,7076.29,14055,413,2858,
2006-05-22_11:09,7075.36,7075.36,7075.36,7075.36,14162,402,2646,
2006-05-22_11:10,7073.91,7073.91,7073.91,7073.91,11780,293,2245,
2006-05-22_11:11,7073.25,7073.25,7073.25,7073.25,13252,378,2800,
2006-05-22_11:12,7072.86,7072.86,7072.86,7072.86,8500,240,1974,
2006-05-22_11:13,7071.17,7071.17,7071.17,7071.17,11876,350,2557,
2006-05-22_11:14,7070.03,7070.03,7070.03,7070.03,11417,333,2392,
2006-05-22_11:15,7070.42,7070.42,7070.42,7070.42,9791,280,1861,
2006-05-22_11:16,7069.36,7069.36,7069.36,7069.36,13344,438,2709,
2006-05-22_11:17,7067.72,7067.72,7067.72,7067.72,9280,271,1908,
2006-05-22_11:18,7069.55,7069.55,7069.55,7069.55,10374,293,2148,
2006-05-22_11:19,7067.95,7067.95,7067.95,7067.95,10829,280,2119,
2006-05-22_11:20,7068.22,7068.22,7068.22,7068.22,7606,190,1540,
2006-05-22_11:21,7067.93,7067.93,7067.93,7067.93,11128,260,2141,
2006-05-22_11:22,7068.93,7068.93,7068.93,7068.93,6897,160,1467,
2006-05-22_11:23,7068.22,7068.22,7068.22,7068.22,11022,293,2166,
2006-05-22_11:24,7066.09,7066.09,7066.09,7066.09,8460,294,1798,
2006-05-22_11:25,7065.28,7065.28,7065.28,7065.28,7956,246,1746,
2006-05-22_11:26,7061.84,7061.84,7061.84,7061.84,12661,366,2656,
2006-05-22_11:27,7058.74,7058.74,7058.74,7058.74,11288,355,2139,
2006-05-22_11:28,7054.29,7054.29,7054.29,7054.29,16351,505,3180,
2006-05-22_11:29,7048.19,7048.19,7048.19,7048.19,15465,482,3134,
2006-05-22_11:30,7046.68,7046.68,7046.68,7046.68,14708,463,2910,
2006-05-22_11:31,7047.03,7047.03,7047.03,7047.03,16009,448,3106,
2006-05-22_11:32,7049.70,7049.70,7049.70,7049.70,12464,361,2468,
2006-05-22_11:33,7048.23,7048.23,7048.23,7048.23,12710,348,2737,
2006-05-22_11:34,7048.68,7048.68,7048.68,7048.68,9789,268,2105,
2006-05-22_11:35,7047.23,7047.23,7047.23,7047.23,7474,214,1729,
2006-05-22_11:36,7046.05,7046.05,7046.05,7046.05,9720,296,2049,
2006-05-22_11:37,7046.09,7046.09,7046.09,7046.09,7704,205,1517,
2006-05-22_11:38,7046.74,7046.74,7046.74,7046.74,9146,262,1935,
2006-05-22_11:39,7046.92,7046.92,7046.92,7046.92,7727,201,1511,
2006-05-22_11:40,7046.83,7046.83,7046.83,7046.83,7257,196,1454,
2006-05-22_11:41,7042.61,7042.61,7042.61,7042.61,7785,233,1796,
2006-05-22_11:42,7038.62,7038.62,7038.62,7038.62,13659,436,2348,
2006-05-22_11:43,7031.59,7031.59,7031.59,7031.59,21576,650,3442,
2006-05-22_11:44,7026.81,7026.81,7026.81,7026.81,16214,469,3109,
2006-05-22_11:45,7023.47,7023.47,7023.47,7023.47,17616,557,3234,
2006-05-22_11:46,7016.77,7016.77,7016.77,7016.77,22231,765,4256,
2006-05-22_11:47,7017.80,7017.80,7017.80,7017.80,12690,378,2663,
2006-05-22_11:48,7023.39,7023.39,7023.39,7023.39,15718,448,2908,
2006-05-22_11:49,7026.06,7026.06,7026.06,7026.06,10455,312,2269,
2006-05-22_11:50,7028.26,7028.26,7028.26,7028.26,10500,289,2445,
2006-05-22_11:51,7025.97,7025.97,7025.97,7025.97,13869,412,2863,
2006-05-22_11:52,7025.83,7025.83,7025.83,7025.83,8940,252,1850,
2006-05-22_11:53,7021.86,7021.86,7021.86,7021.86,12540,350,2494,
2006-05-22_11:54,7014.04,7014.04,7014.04,7014.04,14145,381,2467,
2006-05-22_11:55,7015.04,7015.04,7015.04,7015.04,10094,299,2074,
2006-05-22_11:56,7012.31,7012.31,7012.31,7012.31,16407,495,3039,
2006-05-22_11:57,7012.11,7012.11,7012.11,7012.11,11323,269,1795,
2006-05-22_11:58,7012.79,7012.79,7012.79,7012.79,12003,372,2324,
2006-05-22_11:59,7011.91,7011.91,7011.91,7011.91,10210,324,2080,
2006-05-22_12:00,7013.31,7013.31,7013.31,7013.31,9291,262,1696,
2006-05-22_12:01,7013.87,7013.87,7013.87,7013.87,11970,366,2467,
2006-05-22_12:02,7014.53,7014.53,7014.53,7014.53,8789,244,1802,
2006-05-22_12:03,7016.48,7016.48,7016.48,7016.48,10214,296,2136,
2006-05-22_12:04,7018.67,7018.67,7018.67,7018.67,8598,273,1631,
2006-05-22_12:05,7021.14,7021.14,7021.14,7021.14,8175,211,1578,
2006-05-22_12:06,7022.18,7022.18,7022.18,7022.18,9718,268,2098,
2006-05-22_12:07,7025.33,7025.33,7025.33,7025.33,6291,176,1305,
2006-05-22_12:08,7023.71,7023.71,7023.71,7023.71,9869,276,1845,
2006-05-22_12:09,7020.21,7020.21,7020.21,7020.21,12368,307,1953,
2006-05-22_12:10,7019.45,7019.45,7019.45,7019.45,8470,214,1625,
2006-05-22_12:11,7015.37,7015.37,7015.37,7015.37,13003,396,2294,
2006-05-22_12:12,7013.03,7013.03,7013.03,7013.03,8900,217,1553,
2006-05-22_12:13,7009.82,7009.82,7009.82,7009.82,12644,434,2465,
2006-05-22_12:14,7009.98,7009.98,7009.98,7009.98,10981,375,2180,
2006-05-22_12:15,7008.66,7008.66,7008.66,7008.66,9140,278,1930,
2006-05-22_12:16,7008.24,7008.24,7008.24,7008.24,11592,393,2476,
2006-05-22_12:17,7005.45,7005.45,7005.45,7005.45,6597,208,1621,
2006-05-22_12:18,7004.71,7004.71,7004.71,7004.71,14808,473,2814,
2006-05-22_12:19,7000.82,7000.82,7000.82,7000.82,11885,348,2625,
2006-05-22_12:20,6994.90,6994.90,6994.90,6994.90,14949,439,2918,
2006-05-22_12:21,6988.63,6988.63,6988.63,6988.63,27922,831,5265,
2006-05-22_12:22,6988.09,6988.09,6988.09,6988.09,16999,487,3107,
2006-05-22_12:23,6986.56,6986.56,6986.56,6986.56,18438,605,4113,
2006-05-22_12:24,6984.75,6984.75,6984.75,6984.75,18380,545,3797,
2006-05-22_12:25,6983.20,6983.20,6983.20,6983.20,16684,474,3306,
2006-05-22_12:26,6982.00,6982.00,6982.00,6982.00,15882,614,3542,
2006-05-22_12:27,6979.83,6979.83,6979.83,6979.83,11356,505,2465,
2006-05-22_12:28,6979.69,6979.69,6979.69,6979.69,16534,510,3653,
2006-05-22_12:29,6977.73,6977.73,6977.73,6977.73,16329,494,3297,
2006-05-22_12:30,6974.16,6974.16,6974.16,6974.16,14207,449,2987,
2006-05-22_12:31,6978.34,6978.34,6978.34,6978.34,16939,472,3290,
2006-05-22_12:32,6979.61,6979.61,6979.61,6979.61,11287,347,2393,
2006-05-22_12:33,6986.69,6986.69,6986.69,6986.69,16130,470,3610,
2006-05-22_12:34,6991.57,6991.57,6991.57,6991.57,11725,369,2595,
2006-05-22_12:35,6993.78,6993.78,6993.78,6993.78,11596,308,2685,
2006-05-22_12:36,6997.61,6997.61,6997.61,6997.61,12058,345,2844,
2006-05-22_12:37,6996.57,6996.57,6996.57,6996.57,9630,247,1972,
2006-05-22_12:38,7000.16,7000.16,7000.16,7000.16,13121,351,2626,
2006-05-22_12:39,6999.90,6999.90,6999.90,6999.90,8320,258,1971,
2006-05-22_12:40,6997.74,6997.74,6997.74,6997.74,10653,320,1909,
2006-05-22_12:41,6995.27,6995.27,6995.27,6995.27,13217,377,2763,
2006-05-22_12:42,6997.73,6997.73,6997.73,6997.73,6463,191,1587,
2006-05-22_12:43,6997.79,6997.79,6997.79,6997.79,10301,297,2105,
2006-05-22_12:44,6998.74,6998.74,6998.74,6998.74,7245,198,1526,
2006-05-22_12:45,6998.46,6998.46,6998.46,6998.46,6860,198,1507,
2006-05-22_12:46,6994.52,6994.52,6994.52,6994.52,11003,318,2307,
2006-05-22_12:47,6993.32,6993.32,6993.32,6993.32,7528,206,1611,
2006-05-22_12:48,6990.07,6990.07,6990.07,6990.07,11874,360,2711,
2006-05-22_12:49,6985.00,6985.00,6985.00,6985.00,12573,432,2559,
2006-05-22_12:50,6980.16,6980.16,6980.16,6980.16,13220,460,3011,
2006-05-22_12:51,6976.42,6976.42,6976.42,6976.42,15503,502,3241,
2006-05-22_12:52,6977.76,6977.76,6977.76,6977.76,9726,296,2033,
2006-05-22_12:53,6979.66,6979.66,6979.66,6979.66,11204,368,2457,
2006-05-22_12:54,6979.97,6979.97,6979.97,6979.97,10584,304,1977,
2006-05-22_12:55,6981.87,6981.87,6981.87,6981.87,9888,267,2081,
2006-05-22_12:56,6983.27,6983.27,6983.27,6983.27,10656,351,2307,
2006-05-22_12:57,6985.18,6985.18,6985.18,6985.18,6721,203,1687,
2006-05-22_12:58,6987.09,6987.09,6987.09,6987.09,9734,292,2216,
2006-05-22_12:59,6987.24,6987.24,6987.24,6987.24,8039,232,1765,
2006-05-22_13:00,6988.85,6988.85,6988.85,6988.85,8781,265,1817,
2006-05-22_13:01,6991.11,6991.11,6991.11,6991.11,9550,333,2230,
2006-05-22_13:02,6991.70,6991.70,6991.70,6991.70,7609,272,1624,
2006-05-22_13:03,6990.11,6990.11,6990.11,6990.11,10574,337,2364,
2006-05-22_13:04,6990.71,6990.71,6990.71,6990.71,8550,245,1937,
2006-05-22_13:05,6993.13,6993.13,6993.13,6993.13,8963,231,2016,
2006-05-22_13:06,6993.63,6993.63,6993.63,6993.63,12235,402,2540,
2006-05-22_13:07,6993.13,6993.13,6993.13,6993.13,8254,323,1958,
2006-05-22_13:08,6989.76,6989.76,6989.76,6989.76,11962,425,2594,
2006-05-22_13:09,6984.49,6984.49,6984.49,6984.49,11938,489,2611,
2006-05-22_13:10,6980.79,6980.79,6980.79,6980.79,14778,523,3258,
2006-05-22_13:11,6978.15,6978.15,6978.15,6978.15,20528,688,4328,
2006-05-22_13:12,6971.94,6971.94,6971.94,6971.94,16213,503,3353,
2006-05-22_13:13,6967.20,6967.20,6967.20,6967.20,25227,819,4883,
2006-05-22_13:14,6961.75,6961.75,6961.75,6961.75,20730,709,4449,
2006-05-22_13:15,6958.96,6958.96,6958.96,6958.96,22940,740,4729,
2006-05-22_13:16,6953.53,6953.53,6953.53,6953.53,27613,1008,5715,
2006-05-22_13:17,6954.30,6954.30,6954.30,6954.30,21626,727,4421,
2006-05-22_13:18,6955.63,6955.63,6955.63,6955.63,26037,843,5213,
2006-05-22_13:19,6960.02,6960.02,6960.02,6960.02,19549,609,4179,
2006-05-22_13:20,6959.95,6959.95,6959.95,6959.95,16772,570,3737,
2006-05-22_13:21,6958.98,6958.98,6958.98,6958.98,20694,730,4379,
2006-05-22_13:22,6956.89,6956.89,6956.89,6956.89,14930,736,3381,
2006-05-22_13:23,6955.35,6955.35,6955.35,6955.35,28499,992,5777,
2006-05-22_13:24,6952.80,6952.80,6952.80,6952.80,24402,903,5407,
2006-05-22_13:25,6947.52,6947.52,6947.52,6947.52,24170,834,5389,
2006-05-22_13:26,6947.51,6947.51,6947.51,6947.51,0,0,0,
2006-05-22_13:27,6947.51,6947.51,6947.51,6947.51,0,0,0,
2006-05-22_13:28,6947.51,6947.51,6947.51,6947.51,0,0,0,
2006-05-22_13:29,6947.51,6947.51,6947.51,6947.51,0,0,0,
2006-05-22_13:30,6938.26,6938.26,6938.26,6938.26,164738,5344,32175,
2006-05-23_09:01,6874.09,6874.09,6874.09,6874.09,121203,4515,27184,
2006-05-23_09:02,6887.36,6887.36,6887.36,6887.36,27292,1039,5925,
2006-05-23_09:03,6888.02,6888.02,6888.02,6888.02,33460,1175,7287,
2006-05-23_09:04,6876.50,6876.50,6876.50,6876.50,36104,1344,7863,
2006-05-23_09:05,6872.13,6872.13,6872.13,6872.13,27751,991,6028,
2006-05-23_09:06,6865.20,6865.20,6865.20,6865.20,34058,1678,7769,
2006-05-23_09:07,6862.37,6862.37,6862.37,6862.37,24603,1036,5475,
2006-05-23_09:08,6856.45,6856.45,6856.45,6856.45,27731,1128,6524,
2006-05-23_09:09,6849.60,6849.60,6849.60,6849.60,32598,1224,6825,
2006-05-23_09:10,6846.10,6846.10,6846.10,6846.10,25859,918,5576,
2006-05-23_09:11,6848.49,6848.49,6848.49,6848.49,39075,1272,8199,
2006-05-23_09:12,6844.55,6844.55,6844.55,6844.55,28973,955,6208,
2006-05-23_09:13,6851.13,6851.13,6851.13,6851.13,29408,974,6217,
2006-05-23_09:14,6858.39,6858.39,6858.39,6858.39,23308,814,4981,
2006-05-23_09:15,6860.56,6860.56,6860.56,6860.56,20109,651,4152,
2006-05-23_09:16,6868.32,6868.32,6868.32,6868.32,27321,819,5947,
2006-05-23_09:17,6865.84,6865.84,6865.84,6865.84,24639,685,4677,
2006-05-23_09:18,6869.77,6869.77,6869.77,6869.77,24215,664,5004,
2006-05-23_09:19,6871.75,6871.75,6871.75,6871.75,22314,667,4540,
2006-05-23_09:20,6874.25,6874.25,6874.25,6874.25,19709,545,3716,
2006-05-23_09:21,6879.32,6879.32,6879.32,6879.32,28608,1166,5610,
2006-05-23_09:22,6879.20,6879.20,6879.20,6879.20,18388,516,3882,
2006-05-23_09:23,6881.92,6881.92,6881.92,6881.92,22174,682,4589,
2006-05-23_09:24,6881.01,6881.01,6881.01,6881.01,19857,588,3897,
2006-05-23_09:25,6883.33,6883.33,6883.33,6883.33,17280,504,3254,
2006-05-23_09:26,6883.27,6883.27,6883.27,6883.27,22648,653,4514,
2006-05-23_09:27,6881.11,6881.11,6881.11,6881.11,14643,468,3127,
2006-05-23_09:28,6879.88,6879.88,6879.88,6879.88,16786,523,3833,
2006-05-23_09:29,6874.65,6874.65,6874.65,6874.65,16366,512,3592,
2006-05-23_09:30,6871.34,6871.34,6871.34,6871.34,14751,458,3203,
2006-05-23_09:31,6869.86,6869.86,6869.86,6869.86,19393,559,4133,
2006-05-23_09:32,6868.56,6868.56,6868.56,6868.56,12033,369,2621,
2006-05-23_09:33,6870.39,6870.39,6870.39,6870.39,16306,484,3345,
2006-05-23_09:34,6865.03,6865.03,6865.03,6865.03,14861,462,3160,
2006-05-23_09:35,6865.52,6865.52,6865.52,6865.52,12000,374,2584,
2006-05-23_09:36,6861.55,6861.55,6861.55,6861.55,14987,462,3499,
2006-05-23_09:37,6863.69,6863.69,6863.69,6863.69,17816,325,2594,
2006-05-23_09:38,6862.63,6862.63,6862.63,6862.63,13647,384,2944,
2006-05-23_09:39,6863.11,6863.11,6863.11,6863.11,12265,443,2592,
2006-05-23_09:40,6863.38,6863.38,6863.38,6863.38,12168,387,2479,
2006-05-23_09:41,6859.18,6859.18,6859.18,6859.18,15359,530,3564,
2006-05-23_09:42,6858.45,6858.45,6858.45,6858.45,11642,399,2656,
2006-05-23_09:43,6853.97,6853.97,6853.97,6853.97,14303,448,3208,
2006-05-23_09:44,6851.03,6851.03,6851.03,6851.03,14633,541,3375,
2006-05-23_09:45,6847.08,6847.08,6847.08,6847.08,16989,559,3191,
2006-05-23_09:46,6843.07,6843.07,6843.07,6843.07,24004,805,5088,
2006-05-23_09:47,6840.24,6840.24,6840.24,6840.24,15682,479,3169,
2006-05-23_09:48,6839.40,6839.40,6839.40,6839.40,20761,607,4257,
2006-05-23_09:49,6838.40,6838.40,6838.40,6838.40,18948,559,4079,
2006-05-23_09:50,6837.03,6837.03,6837.03,6837.03,14927,428,3109,
2006-05-23_09:51,6833.98,6833.98,6833.98,6833.98,20132,629,4579,
2006-05-23_09:52,6834.43,6834.43,6834.43,6834.43,16137,509,3193,
2006-05-23_09:53,6840.02,6840.02,6840.02,6840.02,22885,682,4293,
2006-05-23_09:54,6848.24,6848.24,6848.24,6848.24,21093,653,4341,
2006-05-23_09:55,6851.61,6851.61,6851.61,6851.61,16232,483,3401,
2006-05-23_09:56,6862.52,6862.52,6862.52,6862.52,19524,589,4466,
2006-05-23_09:57,6865.00,6865.00,6865.00,6865.00,15019,444,3271,
2006-05-23_09:58,6869.53,6869.53,6869.53,6869.53,19150,620,4141,
2006-05-23_09:59,6876.41,6876.41,6876.41,6876.41,18201,579,3752,
2006-05-23_10:00,6877.14,6877.14,6877.14,6877.14,14615,477,3307,
2006-05-23_10:01,6879.00,6879.00,6879.00,6879.00,20003,563,4218,
2006-05-23_10:02,6879.67,6879.67,6879.67,6879.67,11293,297,2457,
2006-05-23_10:03,6878.34,6878.34,6878.34,6878.34,12983,398,3000,
2006-05-23_10:04,6875.71,6875.71,6875.71,6875.71,11183,318,2358,
2006-05-23_10:05,6873.09,6873.09,6873.09,6873.09,9997,280,1979,
2006-05-23_10:06,6867.05,6867.05,6867.05,6867.05,11281,311,2383,
2006-05-23_10:07,6866.46,6866.46,6866.46,6866.46,8678,231,1543,
2006-05-23_10:08,6865.24,6865.24,6865.24,6865.24,8828,230,1854,
2006-05-23_10:09,6862.89,6862.89,6862.89,6862.89,8574,257,1742,
2006-05-23_10:10,6863.91,6863.91,6863.91,6863.91,6398,167,1351,
2006-05-23_10:11,6864.02,6864.02,6864.02,6864.02,10611,335,2161,
2006-05-23_10:12,6863.64,6863.64,6863.64,6863.64,6441,184,1368,
2006-05-23_10:13,6863.67,6863.67,6863.67,6863.67,7008,171,1626,
2006-05-23_10:14,6865.70,6865.70,6865.70,6865.70,6349,170,1289,
2006-05-23_10:15,6870.82,6870.82,6870.82,6870.82,8486,241,1701,
2006-05-23_10:16,6876.33,6876.33,6876.33,6876.33,14238,439,2500,
2006-05-23_10:17,6878.78,6878.78,6878.78,6878.78,11343,358,1990,
2006-05-23_10:18,6885.09,6885.09,6885.09,6885.09,15779,487,3039,
2006-05-23_10:19,6887.25,6887.25,6887.25,6887.25,12653,322,2525,
2006-05-23_10:20,6889.98,6889.98,6889.98,6889.98,12108,374,2437,
2006-05-23_10:21,6890.65,6890.65,6890.65,6890.65,13979,444,3264,
2006-05-23_10:22,6893.25,6893.25,6893.25,6893.25,11745,360,2565,
2006-05-23_10:23,6893.18,6893.18,6893.18,6893.18,16066,480,3310,
2006-05-23_10:24,6892.68,6892.68,6892.68,6892.68,12172,367,2442,
2006-05-23_10:25,6893.79,6893.79,6893.79,6893.79,10322,290,2031,
2006-05-23_10:26,6893.86,6893.86,6893.86,6893.86,12147,366,2695,
2006-05-23_10:27,6894.08,6894.08,6894.08,6894.08,7198,220,1692,
2006-05-23_10:28,6893.71,6893.71,6893.71,6893.71,10306,279,2199,
2006-05-23_10:29,6892.85,6892.85,6892.85,6892.85,8529,219,1804,
2006-05-23_10:30,6893.32,6893.32,6893.32,6893.32,8093,222,1625,
2006-05-23_10:31,6896.20,6896.20,6896.20,6896.20,11257,306,2303,
2006-05-23_10:32,6892.30,6892.30,6892.30,6892.30,8803,228,1678,
2006-05-23_10:33,6890.36,6890.36,6890.36,6890.36,10988,300,2315,
2006-05-23_10:34,6886.95,6886.95,6886.95,6886.95,11007,311,2077,
2006-05-23_10:35,6884.02,6884.02,6884.02,6884.02,10489,261,1804,
2006-05-23_10:36,6884.19,6884.19,6884.19,6884.19,12436,303,2396,
2006-05-23_10:37,6883.74,6883.74,6883.74,6883.74,8069,201,1542,
2006-05-23_10:38,6882.19,6882.19,6882.19,6882.19,10508,264,2013,
2006-05-23_10:39,6882.16,6882.16,6882.16,6882.16,6949,222,1354,
2006-05-23_10:40,6880.78,6880.78,6880.78,6880.78,5833,174,1209,
2006-05-23_10:41,6880.42,6880.42,6880.42,6880.42,8081,229,1829,
2006-05-23_10:42,6879.21,6879.21,6879.21,6879.21,5982,134,1067,
2006-05-23_10:43,6877.81,6877.81,6877.81,6877.81,8715,196,1475,
2006-05-23_10:44,6878.28,6878.28,6878.28,6878.28,6623,169,1262,
2006-05-23_10:45,6877.13,6877.13,6877.13,6877.13,6490,168,1166,
2006-05-23_10:46,6877.18,6877.18,6877.18,6877.18,8183,258,1589,
2006-05-23_10:47,6876.25,6876.25,6876.25,6876.25,4341,121,1059,
2006-05-23_10:48,6875.21,6875.21,6875.21,6875.21,6735,172,1440,
2006-05-23_10:49,6874.24,6874.24,6874.24,6874.24,4446,129,983,
2006-05-23_10:50,6874.43,6874.43,6874.43,6874.43,5435,162,1178,
2006-05-23_10:51,6875.19,6875.19,6875.19,6875.19,8002,245,1703,
2006-05-23_10:52,6874.68,6874.68,6874.68,6874.68,5152,164,1208,
2006-05-23_10:53,6874.98,6874.98,6874.98,6874.98,5880,162,1371,
2006-05-23_10:54,6873.18,6873.18,6873.18,6873.18,5563,154,1151,
2006-05-23_10:55,6873.43,6873.43,6873.43,6873.43,5297,193,1176,
2006-05-23_10:56,6872.85,6872.85,6872.85,6872.85,7633,286,1820,
2006-05-23_10:57,6871.29,6871.29,6871.29,6871.29,5465,195,1172,
2006-05-23_10:58,6871.70,6871.70,6871.70,6871.70,6452,207,1466,
2006-05-23_10:59,6870.80,6870.80,6870.80,6870.80,6702,227,1326,
2006-05-23_11:00,6871.19,6871.19,6871.19,6871.19,5339,180,1211,
2006-05-23_11:01,6869.61,6869.61,6869.61,6869.61,7373,203,1530,
2006-05-23_11:02,6872.22,6872.22,6872.22,6872.22,4863,142,1102,
2006-05-23_11:03,6871.02,6871.02,6871.02,6871.02,7141,231,1566,
2006-05-23_11:04,6870.83,6870.83,6870.83,6870.83,5697,256,1363,
2006-05-23_11:05,6870.73,6870.73,6870.73,6870.73,6132,187,1233,
2006-05-23_11:06,6872.18,6872.18,6872.18,6872.18,7736,229,1645,
2006-05-23_11:07,6870.08,6870.08,6870.08,6870.08,5083,143,1164,
2006-05-23_11:08,6870.00,6870.00,6870.00,6870.00,7618,194,1614,
2006-05-23_11:09,6871.79,6871.79,6871.79,6871.79,5384,163,1126,
2006-05-23_11:10,6872.29,6872.29,6872.29,6872.29,3926,140,963,
2006-05-23_11:11,6875.35,6875.35,6875.35,6875.35,6953,214,1524,
2006-05-23_11:12,6878.06,6878.06,6878.06,6878.06,7356,235,1445,
2006-05-23_11:13,6880.77,6880.77,6880.77,6880.77,9053,279,1833,
2006-05-23_11:14,6882.42,6882.42,6882.42,6882.42,11691,326,1904,
2006-05-23_11:15,6885.15,6885.15,6885.15,6885.15,8919,245,1823,
2006-05-23_11:16,6886.14,6886.14,6886.14,6886.14,10024,252,2009,
2006-05-23_11:17,6883.84,6883.84,6883.84,6883.84,6878,176,1404,
2006-05-23_11:18,6884.75,6884.75,6884.75,6884.75,9443,219,1798,
2006-05-23_11:19,6885.12,6885.12,6885.12,6885.12,5924,158,1232,
2006-05-23_11:20,6883.94,6883.94,6883.94,6883.94,5714,148,1141,
2006-05-23_11:21,6882.95,6882.95,6882.95,6882.95,9086,224,1763,
2006-05-23_11:22,6882.45,6882.45,6882.45,6882.45,6822,172,1215,
2006-05-23_11:23,6882.73,6882.73,6882.73,6882.73,9518,208,1663,
2006-05-23_11:24,6883.60,6883.60,6883.60,6883.60,6895,147,1158,
2006-05-23_11:25,6881.70,6881.70,6881.70,6881.70,5921,157,1207,
2006-05-23_11:26,6879.51,6879.51,6879.51,6879.51,6880,196,1519,
2006-05-23_11:27,6878.01,6878.01,6878.01,6878.01,4713,175,964,
2006-05-23_11:28,6878.17,6878.17,6878.17,6878.17,7110,201,1401,
2006-05-23_11:29,6878.15,6878.15,6878.15,6878.15,5067,145,1111,
2006-05-23_11:30,6879.55,6879.55,6879.55,6879.55,5314,132,1022,
2006-05-23_11:31,6880.40,6880.40,6880.40,6880.40,5482,153,1304,
2006-05-23_11:32,6880.03,6880.03,6880.03,6880.03,4649,110,867,
2006-05-23_11:33,6878.44,6878.44,6878.44,6878.44,6806,170,1247,
2006-05-23_11:34,6880.89,6880.89,6880.89,6880.89,4858,174,948,
2006-05-23_11:35,6881.51,6881.51,6881.51,6881.51,6270,211,1250,
2006-05-23_11:36,6880.77,6880.77,6880.77,6880.77,7135,234,1440,
2006-05-23_11:37,6881.87,6881.87,6881.87,6881.87,5027,185,1170,
2006-05-23_11:38,6882.68,6882.68,6882.68,6882.68,7396,200,1550,
2006-05-23_11:39,6884.06,6884.06,6884.06,6884.06,4731,133,1020,
2006-05-23_11:40,6884.91,6884.91,6884.91,6884.91,8058,219,1413,
2006-05-23_11:41,6886.25,6886.25,6886.25,6886.25,8611,246,1816,
2006-05-23_11:42,6885.75,6885.75,6885.75,6885.75,7631,223,1415,
2006-05-23_11:43,6888.17,6888.17,6888.17,6888.17,10518,293,1857,
2006-05-23_11:44,6890.13,6890.13,6890.13,6890.13,8033,232,1517,
2006-05-23_11:45,6892.07,6892.07,6892.07,6892.07,6719,215,1402,
2006-05-23_11:46,6893.95,6893.95,6893.95,6893.95,9118,302,2144,
2006-05-23_11:47,6896.84,6896.84,6896.84,6896.84,7417,254,1532,
2006-05-23_11:48,6898.45,6898.45,6898.45,6898.45,10441,295,2037,
2006-05-23_11:49,6899.33,6899.33,6899.33,6899.33,7344,241,1529,
2006-05-23_11:50,6899.68,6899.68,6899.68,6899.68,9908,327,1838,
2006-05-23_11:51,6902.85,6902.85,6902.85,6902.85,11318,349,2574,
2006-05-23_11:52,6903.62,6903.62,6903.62,6903.62,7980,230,1624,
2006-05-23_11:53,6905.04,6905.04,6905.04,6905.04,10667,286,2111,
2006-05-23_11:54,6905.95,6905.95,6905.95,6905.95,8330,237,1697,
2006-05-23_11:55,6906.30,6906.30,6906.30,6906.30,8133,217,1690,
2006-05-23_11:56,6906.35,6906.35,6906.35,6906.35,10160,294,2155,
2006-05-23_11:57,6907.95,6907.95,6907.95,6907.95,8826,215,1674,
2006-05-23_11:58,6908.79,6908.79,6908.79,6908.79,9673,277,2101,
2006-05-23_11:59,6908.16,6908.16,6908.16,6908.16,9632,242,1573,
2006-05-23_12:00,6909.58,6909.58,6909.58,6909.58,9542,294,1937,
2006-05-23_12:01,6908.39,6908.39,6908.39,6908.39,10005,266,2167,
2006-05-23_12:02,6908.35,6908.35,6908.35,6908.35,6647,183,1413,
2006-05-23_12:03,6905.42,6905.42,6905.42,6905.42,9182,272,1767,
2006-05-23_12:04,6905.54,6905.54,6905.54,6905.54,7573,191,1544,
2006-05-23_12:05,6903.51,6903.51,6903.51,6903.51,6520,190,1413,
2006-05-23_12:06,6903.40,6903.40,6903.40,6903.40,9402,283,2041,
2006-05-23_12:07,6903.51,6903.51,6903.51,6903.51,6984,205,1386,
2006-05-23_12:08,6903.83,6903.83,6903.83,6903.83,9688,266,1969,
2006-05-23_12:09,6902.71,6902.71,6902.71,6902.71,9849,226,1580,
2006-05-23_12:10,6902.60,6902.60,6902.60,6902.60,7936,174,1623,
2006-05-23_12:11,6900.99,6900.99,6900.99,6900.99,10667,338,2119,
2006-05-23_12:12,6899.28,6899.28,6899.28,6899.28,6619,196,1449,
2006-05-23_12:13,6899.76,6899.76,6899.76,6899.76,8569,232,1890,
2006-05-23_12:14,6898.24,6898.24,6898.24,6898.24,6189,182,1320,
2006-05-23_12:15,6897.49,6897.49,6897.49,6897.49,7258,189,1392,
2006-05-23_12:16,6898.95,6898.95,6898.95,6898.95,7136,192,1696,
2006-05-23_12:17,6898.05,6898.05,6898.05,6898.05,5817,144,1125,
2006-05-23_12:18,6898.99,6898.99,6898.99,6898.99,6990,208,1524,
2006-05-23_12:19,6899.43,6899.43,6899.43,6899.43,5228,117,1100,
2006-05-23_12:20,6898.83,6898.83,6898.83,6898.83,6011,163,1187,
2006-05-23_12:21,6897.67,6897.67,6897.67,6897.67,8044,221,1591,
2006-05-23_12:22,6897.03,6897.03,6897.03,6897.03,4713,124,1046,
2006-05-23_12:23,6896.42,6896.42,6896.42,6896.42,7512,197,1504,
2006-05-23_12:24,6895.68,6895.68,6895.68,6895.68,5383,159,1205,
2006-05-23_12:25,6895.03,6895.03,6895.03,6895.03,5703,165,1275,
2006-05-23_12:26,6894.60,6894.60,6894.60,6894.60,7303,208,1532,
2006-05-23_12:27,6894.52,6894.52,6894.52,6894.52,6162,179,1249,
2006-05-23_12:28,6893.79,6893.79,6893.79,6893.79,8749,293,1765,
2006-05-23_12:29,6892.54,6892.54,6892.54,6892.54,7682,238,1544,
2006-05-23_12:30,6890.14,6890.14,6890.14,6890.14,7629,254,1541,
2006-05-23_12:31,6888.98,6888.98,6888.98,6888.98,9387,275,2027,
2006-05-23_12:32,6886.65,6886.65,6886.65,6886.65,9818,260,1886,
2006-05-23_12:33,6882.23,6882.23,6882.23,6882.23,15370,456,3081,
2006-05-23_12:34,6875.49,6875.49,6875.49,6875.49,15911,532,3189,
2006-05-23_12:35,6871.13,6871.13,6871.13,6871.13,15909,467,3286,
2006-05-23_12:36,6867.83,6867.83,6867.83,6867.83,16995,563,3777,
2006-05-23_12:37,6866.77,6866.77,6866.77,6866.77,12362,371,2693,
2006-05-23_12:38,6865.09,6865.09,6865.09,6865.09,16618,489,3418,
2006-05-23_12:39,6864.77,6864.77,6864.77,6864.77,10998,372,2500,
2006-05-23_12:40,6860.37,6860.37,6860.37,6860.37,11261,369,2525,
2006-05-23_12:41,6860.43,6860.43,6860.43,6860.43,14587,492,3319,
2006-05-23_12:42,6857.79,6857.79,6857.79,6857.79,12071,365,2412,
2006-05-23_12:43,6857.58,6857.58,6857.58,6857.58,13253,365,2849,
2006-05-23_12:44,6857.58,6857.58,6857.58,6857.58,12041,362,2416,
2006-05-23_12:45,6858.29,6858.29,6858.29,6858.29,10613,284,2033,
2006-05-23_12:46,6858.45,6858.45,6858.45,6858.45,12035,349,2675,
2006-05-23_12:47,6853.83,6853.83,6853.83,6853.83,12970,363,2389,
2006-05-23_12:48,6848.37,6848.37,6848.37,6848.37,19096,612,3523,
2006-05-23_12:49,6847.11,6847.11,6847.11,6847.11,14770,524,3435,
2006-05-23_12:50,6847.12,6847.12,6847.12,6847.12,12886,359,2707,
2006-05-23_12:51,6847.44,6847.44,6847.44,6847.44,15766,430,3263,
2006-05-23_12:52,6848.98,6848.98,6848.98,6848.98,9959,249,2091,
2006-05-23_12:53,6849.91,6849.91,6849.91,6849.91,12838,367,2745,
2006-05-23_12:54,6850.61,6850.61,6850.61,6850.61,9921,330,2305,
2006-05-23_12:55,6852.29,6852.29,6852.29,6852.29,9368,258,2044,
2006-05-23_12:56,6854.43,6854.43,6854.43,6854.43,9971,298,2318,
2006-05-23_12:57,6855.92,6855.92,6855.92,6855.92,7217,180,1550,
2006-05-23_12:58,6856.94,6856.94,6856.94,6856.94,7648,238,1964,
2006-05-23_12:59,6859.79,6859.79,6859.79,6859.79,7913,195,1549,
2006-05-23_13:00,6858.98,6858.98,6858.98,6858.98,6957,238,1748,
2006-05-23_13:01,6858.55,6858.55,6858.55,6858.55,8179,269,2112,
2006-05-23_13:02,6858.97,6858.97,6858.97,6858.97,5931,161,1440,
2006-05-23_13:03,6857.15,6857.15,6857.15,6857.15,9241,242,1855,
2006-05-23_13:04,6857.30,6857.30,6857.30,6857.30,8375,271,2003,
2006-05-23_13:05,6857.44,6857.44,6857.44,6857.44,9483,272,1964,
2006-05-23_13:06,6859.69,6859.69,6859.69,6859.69,12417,315,2401,
2006-05-23_13:07,6861.36,6861.36,6861.36,6861.36,7988,224,1692,
2006-05-23_13:08,6862.74,6862.74,6862.74,6862.74,11391,314,2236,
2006-05-23_13:09,6862.61,6862.61,6862.61,6862.61,9916,262,1860,
2006-05-23_13:10,6863.08,6863.08,6863.08,6863.08,9877,257,2079,
2006-05-23_13:11,6865.05,6865.05,6865.05,6865.05,14305,364,3086,
2006-05-23_13:12,6865.02,6865.02,6865.02,6865.02,8744,253,1919,
2006-05-23_13:13,6860.01,6860.01,6860.01,6860.01,12892,344,2656,
2006-05-23_13:14,6857.69,6857.69,6857.69,6857.69,10634,302,2353,
2006-05-23_13:15,6857.75,6857.75,6857.75,6857.75,13246,376,2909,
2006-05-23_13:16,6855.59,6855.59,6855.59,6855.59,16115,430,3462,
2006-05-23_13:17,6854.50,6854.50,6854.50,6854.50,12242,328,2744,
2006-05-23_13:18,6853.82,6853.82,6853.82,6853.82,17702,479,3869,
2006-05-23_13:19,6856.06,6856.06,6856.06,6856.06,14583,410,3078,
2006-05-23_13:20,6856.03,6856.03,6856.03,6856.03,16120,421,3099,
2006-05-23_13:21,6856.75,6856.75,6856.75,6856.75,17453,486,3775,
2006-05-23_13:22,6858.72,6858.72,6858.72,6858.72,14889,414,3081,
2006-05-23_13:23,6863.51,6863.51,6863.51,6863.51,17911,479,4055,
2006-05-23_13:24,6862.49,6862.49,6862.49,6862.49,16211,450,3725,
2006-05-23_13:25,6862.84,6862.84,6862.84,6862.84,18940,522,4147,
2006-05-23_13:26,6862.65,6862.65,6862.65,6862.65,0,0,0,
2006-05-23_13:27,6862.65,6862.65,6862.65,6862.65,0,0,0,
2006-05-23_13:28,6862.65,6862.65,6862.65,6862.65,0,0,0,
2006-05-23_13:29,6862.65,6862.65,6862.65,6862.65,0,0,0,
2006-05-23_13:30,6843.98,6843.98,6843.98,6843.98,178638,5302,30523,
2006-05-24_09:01,6904.28,6904.28,6904.28,6904.28,95422,3281,21383,
2006-05-24_09:02,6913.65,6913.65,6913.65,6913.65,24440,1082,5626,
2006-05-24_09:03,6910.41,6910.41,6910.41,6910.41,29039,1443,6512,
2006-05-24_09:04,6898.88,6898.88,6898.88,6898.88,29906,1137,6476,
2006-05-24_09:05,6890.74,6890.74,6890.74,6890.74,19980,844,4888,
2006-05-24_09:06,6892.23,6892.23,6892.23,6892.23,23918,881,5969,
2006-05-24_09:07,6893.12,6893.12,6893.12,6893.12,18768,681,4105,
2006-05-24_09:08,6892.82,6892.82,6892.82,6892.82,24845,806,4993,
2006-05-24_09:09,6899.38,6899.38,6899.38,6899.38,19958,717,4589,
2006-05-24_09:10,6900.89,6900.89,6900.89,6900.89,18349,608,4004,
2006-05-24_09:11,6903.72,6903.72,6903.72,6903.72,26130,854,5967,
2006-05-24_09:12,6903.40,6903.40,6903.40,6903.40,18160,625,4134,
2006-05-24_09:13,6891.24,6891.24,6891.24,6891.24,29420,961,5860,
2006-05-24_09:14,6888.65,6888.65,6888.65,6888.65,23715,832,5061,
2006-05-24_09:15,6882.31,6882.31,6882.31,6882.31,18689,738,4072,
2006-05-24_09:16,6876.80,6876.80,6876.80,6876.80,22675,1068,5482,
2006-05-24_09:17,6868.27,6868.27,6868.27,6868.27,18147,908,4113,
2006-05-24_09:18,6868.48,6868.48,6868.48,6868.48,21869,1126,4943,
2006-05-24_09:19,6868.37,6868.37,6868.37,6868.37,17406,730,4256,
2006-05-24_09:20,6870.51,6870.51,6870.51,6870.51,15804,570,3439,
2006-05-24_09:21,6867.53,6867.53,6867.53,6867.53,20231,700,4590,
2006-05-24_09:22,6872.59,6872.59,6872.59,6872.59,15584,468,3229,
2006-05-24_09:23,6874.93,6874.93,6874.93,6874.93,16509,482,3679,
2006-05-24_09:24,6876.38,6876.38,6876.38,6876.38,15526,521,3382,
2006-05-24_09:25,6877.35,6877.35,6877.35,6877.35,12676,375,2717,
2006-05-24_09:26,6877.52,6877.52,6877.52,6877.52,14356,517,3319,
2006-05-24_09:27,6878.71,6878.71,6878.71,6878.71,11359,377,2509,
2006-05-24_09:28,6877.69,6877.69,6877.69,6877.69,14653,470,3048,
2006-05-24_09:29,6880.65,6880.65,6880.65,6880.65,12980,377,2810,
2006-05-24_09:30,6879.93,6879.93,6879.93,6879.93,11432,378,2560,
2006-05-24_09:31,6879.55,6879.55,6879.55,6879.55,16804,518,3493,
2006-05-24_09:32,6881.66,6881.66,6881.66,6881.66,9362,311,2090,
2006-05-24_09:33,6884.83,6884.83,6884.83,6884.83,12284,371,2563,
2006-05-24_09:34,6886.18,6886.18,6886.18,6886.18,10723,360,2477,
2006-05-24_09:35,6888.32,6888.32,6888.32,6888.32,11177,456,2480,
2006-05-24_09:36,6897.90,6897.90,6897.90,6897.90,15549,596,3662,
2006-05-24_09:37,6900.75,6900.75,6900.75,6900.75,12797,553,2890,
2006-05-24_09:38,6906.40,6906.40,6906.40,6906.40,15112,591,3633,
2006-05-24_09:39,6908.48,6908.48,6908.48,6908.48,17106,656,3749,
2006-05-24_09:40,6909.19,6909.19,6909.19,6909.19,13556,538,3248,
2006-05-24_09:41,6907.69,6907.69,6907.69,6907.69,20463,733,4811,
2006-05-24_09:42,6907.69,6907.69,6907.69,6907.69,16386,595,3704,
2006-05-24_09:43,6905.46,6905.46,6905.46,6905.46,19624,759,4154,
2006-05-24_09:44,6901.49,6901.49,6901.49,6901.49,16615,609,3661,
2006-05-24_09:45,6898.65,6898.65,6898.65,6898.65,13341,452,2846,
2006-05-24_09:46,6896.69,6896.69,6896.69,6896.69,18190,615,3634,
2006-05-24_09:47,6897.10,6897.10,6897.10,6897.10,10680,416,2452,
2006-05-24_09:48,6896.30,6896.30,6896.30,6896.30,12339,340,2538,
2006-05-24_09:49,6896.65,6896.65,6896.65,6896.65,10609,308,2226,
2006-05-24_09:50,6897.03,6897.03,6897.03,6897.03,8372,289,1872,
2006-05-24_09:51,6897.97,6897.97,6897.97,6897.97,13944,383,2565,
2006-05-24_09:52,6897.55,6897.55,6897.55,6897.55,8628,254,1746,
2006-05-24_09:53,6898.88,6898.88,6898.88,6898.88,11715,320,2296,
2006-05-24_09:54,6899.69,6899.69,6899.69,6899.69,9344,307,2013,
2006-05-24_09:55,6900.79,6900.79,6900.79,6900.79,9498,301,1703,
2006-05-24_09:56,6904.16,6904.16,6904.16,6904.16,15282,556,2640,
2006-05-24_09:57,6907.69,6907.69,6907.69,6907.69,13732,465,2340,
2006-05-24_09:58,6908.91,6908.91,6908.91,6908.91,16274,513,3355,
2006-05-24_09:59,6911.80,6911.80,6911.80,6911.80,13014,490,2805,
2006-05-24_10:00,6914.28,6914.28,6914.28,6914.28,11064,334,2378,
2006-05-24_10:01,6915.49,6915.49,6915.49,6915.49,14371,545,3109,
2006-05-24_10:02,6918.38,6918.38,6918.38,6918.38,12385,363,2499,
2006-05-24_10:03,6920.31,6920.31,6920.31,6920.31,17370,475,3232,
2006-05-24_10:04,6925.18,6925.18,6925.18,6925.18,14635,415,3109,
2006-05-24_10:05,6929.60,6929.60,6929.60,6929.60,16903,429,3236,
2006-05-24_10:06,6932.28,6932.28,6932.28,6932.28,22022,699,4974,
2006-05-24_10:07,6930.33,6930.33,6930.33,6930.33,15170,441,3361,
2006-05-24_10:08,6930.36,6930.36,6930.36,6930.36,18211,515,3833,
2006-05-24_10:09,6929.27,6929.27,6929.27,6929.27,15348,441,3300,
2006-05-24_10:10,6926.30,6926.30,6926.30,6926.30,11806,333,2620,
2006-05-24_10:11,6924.61,6924.61,6924.61,6924.61,15837,469,3458,
2006-05-24_10:12,6922.66,6922.66,6922.66,6922.66,10752,325,2289,
2006-05-24_10:13,6920.20,6920.20,6920.20,6920.20,13284,454,2990,
2006-05-24_10:14,6917.58,6917.58,6917.58,6917.58,11644,368,2666,
2006-05-24_10:15,6914.79,6914.79,6914.79,6914.79,10820,335,2353,
2006-05-24_10:16,6914.40,6914.40,6914.40,6914.40,12845,402,3020,
2006-05-24_10:17,6913.84,6913.84,6913.84,6913.84,10174,273,2123,
2006-05-24_10:18,6914.47,6914.47,6914.47,6914.47,13941,415,3116,
2006-05-24_10:19,6913.28,6913.28,6913.28,6913.28,12038,357,2656,
2006-05-24_10:20,6912.29,6912.29,6912.29,6912.29,11097,335,2538,
2006-05-24_10:21,6909.84,6909.84,6909.84,6909.84,14234,449,3489,
2006-05-24_10:22,6908.20,6908.20,6908.20,6908.20,10714,383,2398,
2006-05-24_10:23,6908.90,6908.90,6908.90,6908.90,13267,369,2917,
2006-05-24_10:24,6906.58,6906.58,6906.58,6906.58,12557,397,2835,
2006-05-24_10:25,6906.26,6906.26,6906.26,6906.26,10823,312,2527,
2006-05-24_10:26,6905.05,6905.05,6905.05,6905.05,15354,593,3704,
2006-05-24_10:27,6903.59,6903.59,6903.59,6903.59,13539,481,2878,
2006-05-24_10:28,6900.30,6900.30,6900.30,6900.30,19059,834,4726,
2006-05-24_10:29,6894.93,6894.93,6894.93,6894.93,18999,668,4557,
2006-05-24_10:30,6891.88,6891.88,6891.88,6891.88,21166,613,4544,
2006-05-24_10:31,6886.07,6886.07,6886.07,6886.07,27929,879,6660,
2006-05-24_10:32,6884.06,6884.06,6884.06,6884.06,17513,541,3962,
2006-05-24_10:33,6881.44,6881.44,6881.44,6881.44,22304,720,5015,
2006-05-24_10:34,6878.74,6878.74,6878.74,6878.74,20095,634,4077,
2006-05-24_10:35,6876.26,6876.26,6876.26,6876.26,14882,591,3459,
2006-05-24_10:36,6875.17,6875.17,6875.17,6875.17,23001,786,5160,
2006-05-24_10:37,6875.63,6875.63,6875.63,6875.63,14802,517,3173,
2006-05-24_10:38,6877.42,6877.42,6877.42,6877.42,15438,527,3680,
2006-05-24_10:39,6878.76,6878.76,6878.76,6878.76,12811,446,3131,
2006-05-24_10:40,6879.78,6879.78,6879.78,6879.78,10787,399,2661,
2006-05-24_10:41,6880.09,6880.09,6880.09,6880.09,14147,525,3299,
2006-05-24_10:42,6879.65,6879.65,6879.65,6879.65,10311,322,2052,
2006-05-24_10:43,6878.54,6878.54,6878.54,6878.54,11727,350,2573,
2006-05-24_10:44,6881.13,6881.13,6881.13,6881.13,9655,303,2033,
2006-05-24_10:45,6882.49,6882.49,6882.49,6882.49,8858,261,1855,
2006-05-24_10:46,6884.74,6884.74,6884.74,6884.74,12745,419,2669,
2006-05-24_10:47,6886.03,6886.03,6886.03,6886.03,8292,278,1849,
2006-05-24_10:48,6885.60,6885.60,6885.60,6885.60,10538,302,2069,
2006-05-24_10:49,6886.10,6886.10,6886.10,6886.10,9148,314,1902,
2006-05-24_10:50,6888.32,6888.32,6888.32,6888.32,9376,357,1829,
2006-05-24_10:51,6886.57,6886.57,6886.57,6886.57,10458,323,2253,
2006-05-24_10:52,6887.21,6887.21,6887.21,6887.21,8202,252,1839,
2006-05-24_10:53,6884.14,6884.14,6884.14,6884.14,10233,322,2418,
2006-05-24_10:54,6879.05,6879.05,6879.05,6879.05,11329,420,2452,
2006-05-24_10:55,6871.66,6871.66,6871.66,6871.66,14207,464,2490,
2006-05-24_10:56,6869.58,6869.58,6869.58,6869.58,15521,540,3235,
2006-05-24_10:57,6868.75,6868.75,6868.75,6868.75,12008,401,2178,
2006-05-24_10:58,6868.03,6868.03,6868.03,6868.03,13561,462,2736,
2006-05-24_10:59,6866.95,6866.95,6866.95,6866.95,11321,392,2502,
2006-05-24_11:00,6865.66,6865.66,6865.66,6865.66,11629,338,2135,
2006-05-24_11:01,6862.40,6862.40,6862.40,6862.40,15754,475,3231,
2006-05-24_11:02,6859.46,6859.46,6859.46,6859.46,9918,329,2261,
2006-05-24_11:03,6858.43,6858.43,6858.43,6858.43,16150,523,3284,
2006-05-24_11:04,6859.69,6859.69,6859.69,6859.69,13441,478,2843,
2006-05-24_11:05,6859.27,6859.27,6859.27,6859.27,11216,394,2370,
2006-05-24_11:06,6859.61,6859.61,6859.61,6859.61,17223,592,3519,
2006-05-24_11:07,6861.69,6861.69,6861.69,6861.69,9554,313,1831,
2006-05-24_11:08,6860.63,6860.63,6860.63,6860.63,11751,436,2727,
2006-05-24_11:09,6863.48,6863.48,6863.48,6863.48,9026,280,1944,
2006-05-24_11:10,6864.07,6864.07,6864.07,6864.07,8528,270,1809,
2006-05-24_11:11,6867.90,6867.90,6867.90,6867.90,11294,362,2474,
2006-05-24_11:12,6868.88,6868.88,6868.88,6868.88,8000,244,1550,
2006-05-24_11:13,6871.12,6871.12,6871.12,6871.12,10351,307,1977,
2006-05-24_11:14,6872.08,6872.08,6872.08,6872.08,8875,338,1901,
2006-05-24_11:15,6872.67,6872.67,6872.67,6872.67,11299,299,1864,
2006-05-24_11:16,6873.93,6873.93,6873.93,6873.93,9630,346,2176,
2006-05-24_11:17,6874.25,6874.25,6874.25,6874.25,7600,252,1514,
2006-05-24_11:18,6873.42,6873.42,6873.42,6873.42,10801,346,2174,
2006-05-24_11:19,6877.01,6877.01,6877.01,6877.01,8664,254,1616,
2006-05-24_11:20,6878.95,6878.95,6878.95,6878.95,6817,188,1502,
2006-05-24_11:21,6880.20,6880.20,6880.20,6880.20,10753,399,2196,
2006-05-24_11:22,6883.04,6883.04,6883.04,6883.04,7230,234,1499,
2006-05-24_11:23,6883.71,6883.71,6883.71,6883.71,9106,234,1878,
2006-05-24_11:24,6883.95,6883.95,6883.95,6883.95,7401,256,1660,
2006-05-24_11:25,6884.36,6884.36,6884.36,6884.36,7677,216,1488,
2006-05-24_11:26,6883.53,6883.53,6883.53,6883.53,9062,288,1872,
2006-05-24_11:27,6884.10,6884.10,6884.10,6884.10,6628,186,1401,
2006-05-24_11:28,6883.13,6883.13,6883.13,6883.13,8576,256,1933,
2006-05-24_11:29,6882.94,6882.94,6882.94,6882.94,7083,189,1536,
2006-05-24_11:30,6883.68,6883.68,6883.68,6883.68,7161,183,1607,
2006-05-24_11:31,6883.67,6883.67,6883.67,6883.67,8768,222,1884,
2006-05-24_11:32,6882.65,6882.65,6882.65,6882.65,6627,190,1399,
2006-05-24_11:33,6883.85,6883.85,6883.85,6883.85,11167,317,2380,
2006-05-24_11:34,6882.84,6882.84,6882.84,6882.84,13231,329,2487,
2006-05-24_11:35,6881.44,6881.44,6881.44,6881.44,11381,289,2265,
2006-05-24_11:36,6876.78,6876.78,6876.78,6876.78,15404,412,2589,
2006-05-24_11:37,6872.42,6872.42,6872.42,6872.42,9969,327,1989,
2006-05-24_11:38,6864.66,6864.66,6864.66,6864.66,22028,718,3790,
2006-05-24_11:39,6856.06,6856.06,6856.06,6856.06,16448,537,2941,
2006-05-24_11:40,6853.95,6853.95,6853.95,6853.95,13250,438,2658,
2006-05-24_11:41,6846.25,6846.25,6846.25,6846.25,19219,678,3906,
2006-05-24_11:42,6840.37,6840.37,6840.37,6840.37,18917,616,3234,
2006-05-24_11:43,6836.07,6836.07,6836.07,6836.07,16798,647,3481,
2006-05-24_11:44,6836.56,6836.56,6836.56,6836.56,15571,614,3079,
2006-05-24_11:45,6839.33,6839.33,6839.33,6839.33,13519,529,2972,
2006-05-24_11:46,6839.76,6839.76,6839.76,6839.76,12007,433,2836,
2006-05-24_11:47,6843.53,6843.53,6843.53,6843.53,8659,291,1803,
2006-05-24_11:48,6845.62,6845.62,6845.62,6845.62,11209,334,2253,
2006-05-24_11:49,6847.60,6847.60,6847.60,6847.60,7280,240,1514,
2006-05-24_11:50,6848.58,6848.58,6848.58,6848.58,7875,261,1546,
2006-05-24_11:51,6848.45,6848.45,6848.45,6848.45,10490,361,1921,
2006-05-24_11:52,6850.05,6850.05,6850.05,6850.05,6112,194,1177,
2006-05-24_11:53,6853.33,6853.33,6853.33,6853.33,8560,236,1527,
2006-05-24_11:54,6854.55,6854.55,6854.55,6854.55,6920,180,1432,
2006-05-24_11:55,6855.26,6855.26,6855.26,6855.26,6475,169,1283,
2006-05-24_11:56,6850.24,6850.24,6850.24,6850.24,10151,302,1917,
2006-05-24_11:57,6846.79,6846.79,6846.79,6846.79,9108,290,1397,
2006-05-24_11:58,6836.06,6836.06,6836.06,6836.06,18479,582,3148,
2006-05-24_11:59,6834.56,6834.56,6834.56,6834.56,9906,340,1902,
2006-05-24_12:00,6834.62,6834.62,6834.62,6834.62,9408,309,1908,
2006-05-24_12:01,6831.11,6831.11,6831.11,6831.11,9880,376,2322,
2006-05-24_12:02,6833.94,6833.94,6833.94,6833.94,7026,214,1509,
2006-05-24_12:03,6837.53,6837.53,6837.53,6837.53,8966,315,1978,
2006-05-24_12:04,6840.30,6840.30,6840.30,6840.30,7584,271,1658,
2006-05-24_12:05,6843.12,6843.12,6843.12,6843.12,7745,241,1666,
2006-05-24_12:06,6845.62,6845.62,6845.62,6845.62,8932,296,1789,
2006-05-24_12:07,6847.18,6847.18,6847.18,6847.18,5341,173,1181,
2006-05-24_12:08,6850.66,6850.66,6850.66,6850.66,8118,221,1694,
2006-05-24_12:09,6849.50,6849.50,6849.50,6849.50,4955,167,1065,
2006-05-24_12:10,6850.95,6850.95,6850.95,6850.95,5271,158,1213,
2006-05-24_12:11,6852.72,6852.72,6852.72,6852.72,7640,241,1654,
2006-05-24_12:12,6852.71,6852.71,6852.71,6852.71,6761,225,1256,
2006-05-24_12:13,6853.09,6853.09,6853.09,6853.09,6390,210,1386,
2006-05-24_12:14,6851.63,6851.63,6851.63,6851.63,5349,201,1106,
2006-05-24_12:15,6851.84,6851.84,6851.84,6851.84,6429,182,1224,
2006-05-24_12:16,6851.04,6851.04,6851.04,6851.04,7138,223,1498,
2006-05-24_12:17,6852.96,6852.96,6852.96,6852.96,5322,156,1016,
2006-05-24_12:18,6850.26,6850.26,6850.26,6850.26,6120,245,1368,
2006-05-24_12:19,6848.30,6848.30,6848.30,6848.30,6665,242,1394,
2006-05-24_12:20,6846.54,6846.54,6846.54,6846.54,6138,243,1374,
2006-05-24_12:21,6839.98,6839.98,6839.98,6839.98,12737,561,2555,
2006-05-24_12:22,6835.55,6835.55,6835.55,6835.55,9271,309,1918,
2006-05-24_12:23,6833.36,6833.36,6833.36,6833.36,14106,405,2606,
2006-05-24_12:24,6830.69,6830.69,6830.69,6830.69,13065,352,2321,
2006-05-24_12:25,6827.89,6827.89,6827.89,6827.89,12487,416,2473,
2006-05-24_12:26,6821.18,6821.18,6821.18,6821.18,15736,580,3296,
2006-05-24_12:27,6815.27,6815.27,6815.27,6815.27,16825,582,3230,
2006-05-24_12:28,6811.85,6811.85,6811.85,6811.85,23797,931,5183,
2006-05-24_12:29,6803.58,6803.58,6803.58,6803.58,22499,816,4501,
2006-05-24_12:30,6798.04,6798.04,6798.04,6798.04,19814,696,4335,
2006-05-24_12:31,6796.13,6796.13,6796.13,6796.13,25350,977,5388,
2006-05-24_12:32,6791.11,6791.11,6791.11,6791.11,16195,464,3381,
2006-05-24_12:33,6794.13,6794.13,6794.13,6794.13,15912,455,3605,
2006-05-24_12:34,6804.41,6804.41,6804.41,6804.41,14118,392,2987,
2006-05-24_12:35,6807.69,6807.69,6807.69,6807.69,13899,361,2780,
2006-05-24_12:36,6812.16,6812.16,6812.16,6812.16,11046,404,2790,
2006-05-24_12:37,6815.73,6815.73,6815.73,6815.73,7336,234,1831,
2006-05-24_12:38,6817.13,6817.13,6817.13,6817.13,7719,302,2042,
2006-05-24_12:39,6818.58,6818.58,6818.58,6818.58,7288,226,1544,
2006-05-24_12:40,6820.74,6820.74,6820.74,6820.74,7728,252,1554,
2006-05-24_12:41,6817.68,6817.68,6817.68,6817.68,7665,279,1904,
2006-05-24_12:42,6817.94,6817.94,6817.94,6817.94,6469,192,1365,
2006-05-24_12:43,6817.67,6817.67,6817.67,6817.67,7894,283,1878,
2006-05-24_12:44,6818.42,6818.42,6818.42,6818.42,6615,256,1798,
2006-05-24_12:45,6818.68,6818.68,6818.68,6818.68,8532,313,1591,
2006-05-24_12:46,6812.15,6812.15,6812.15,6812.15,8702,488,1933,
2006-05-24_12:47,6810.41,6810.41,6810.41,6810.41,7517,387,1657,
2006-05-24_12:48,6807.19,6807.19,6807.19,6807.19,11189,1316,2712,
2006-05-24_12:49,6799.78,6799.78,6799.78,6799.78,10548,477,2578,
2006-05-24_12:50,6799.01,6799.01,6799.01,6799.01,10299,435,2440,
2006-05-24_12:51,6796.45,6796.45,6796.45,6796.45,14107,581,3564,
2006-05-24_12:52,6797.58,6797.58,6797.58,6797.58,9909,359,2290,
2006-05-24_12:53,6799.20,6799.20,6799.20,6799.20,13363,444,2957,
2006-05-24_12:54,6802.58,6802.58,6802.58,6802.58,9510,376,2332,
2006-05-24_12:55,6805.25,6805.25,6805.25,6805.25,9166,436,2135,
2006-05-24_12:56,6807.22,6807.22,6807.22,6807.22,12066,805,2834,
2006-05-24_12:57,6808.12,6808.12,6808.12,6808.12,8084,254,1750,
2006-05-24_12:58,6808.94,6808.94,6808.94,6808.94,10226,350,2186,
2006-05-24_12:59,6808.90,6808.90,6808.90,6808.90,7421,264,1732,
2006-05-24_13:00,6811.06,6811.06,6811.06,6811.06,8903,238,1674,
2006-05-24_13:01,6816.76,6816.76,6816.76,6816.76,12997,371,2522,
2006-05-24_13:02,6822.76,6822.76,6822.76,6822.76,19323,439,2889,
2006-05-24_13:03,6829.53,6829.53,6829.53,6829.53,15663,537,2918,
2006-05-24_13:04,6829.07,6829.07,6829.07,6829.07,10862,337,2341,
2006-05-24_13:05,6832.14,6832.14,6832.14,6832.14,16120,406,2695,
2006-05-24_13:06,6833.19,6833.19,6833.19,6833.19,14938,536,3082,
2006-05-24_13:07,6840.99,6840.99,6840.99,6840.99,14338,430,2698,
2006-05-24_13:08,6852.98,6852.98,6852.98,6852.98,18255,615,3651,
2006-05-24_13:09,6860.05,6860.05,6860.05,6860.05,18751,636,3641,
2006-05-24_13:10,6865.12,6865.12,6865.12,6865.12,18547,606,3632,
2006-05-24_13:11,6872.61,6872.61,6872.61,6872.61,21434,791,4712,
2006-05-24_13:12,6872.72,6872.72,6872.72,6872.72,16085,652,3853,
2006-05-24_13:13,6878.29,6878.29,6878.29,6878.29,21358,708,4594,
2006-05-24_13:14,6881.19,6881.19,6881.19,6881.19,19033,655,4076,
2006-05-24_13:15,6888.79,6888.79,6888.79,6888.79,20559,634,4118,
2006-05-24_13:16,6897.47,6897.47,6897.47,6897.47,23130,788,5119,
2006-05-24_13:17,6898.80,6898.80,6898.80,6898.80,21080,633,4074,
2006-05-24_13:18,6897.71,6897.71,6897.71,6897.71,21999,733,4614,
2006-05-24_13:19,6893.28,6893.28,6893.28,6893.28,19847,633,4069,
2006-05-24_13:20,6893.34,6893.34,6893.34,6893.34,18809,542,3815,
2006-05-24_13:21,6891.20,6891.20,6891.20,6891.20,23332,658,4813,
2006-05-24_13:22,6891.08,6891.08,6891.08,6891.08,16963,521,3344,
2006-05-24_13:23,6890.63,6890.63,6890.63,6890.63,23383,760,4408,
2006-05-24_13:24,6892.28,6892.28,6892.28,6892.28,21533,756,4431,
2006-05-24_13:25,6895.63,6895.63,6895.63,6895.63,20975,695,4345,
2006-05-24_13:26,6895.63,6895.63,6895.63,6895.63,0,0,0,
2006-05-24_13:27,6895.63,6895.63,6895.63,6895.63,0,0,0,
2006-05-24_13:28,6895.63,6895.63,6895.63,6895.63,0,0,0,
2006-05-24_13:29,6895.63,6895.63,6895.63,6895.63,0,0,0,
2006-05-24_13:30,6877.01,6877.01,6877.01,6877.01,151871,4841,26636,
2006-05-25_09:01,6892.27,6892.27,6892.27,6892.27,117012,3101,22777,
2006-05-25_09:02,6901.85,6901.85,6901.85,6901.85,24902,749,5353,
2006-05-25_09:03,6906.17,6906.17,6906.17,6906.17,32810,933,6721,
2006-05-25_09:04,6909.66,6909.66,6909.66,6909.66,28688,944,6261,
2006-05-25_09:05,6903.96,6903.96,6903.96,6903.96,26819,820,5308,
2006-05-25_09:06,6900.27,6900.27,6900.27,6900.27,31556,910,6704,
2006-05-25_09:07,6898.08,6898.08,6898.08,6898.08,24294,703,5018,
2006-05-25_09:08,6895.01,6895.01,6895.01,6895.01,29826,919,5668,
2006-05-25_09:09,6891.06,6891.06,6891.06,6891.06,25794,782,5173,
2006-05-25_09:10,6889.31,6889.31,6889.31,6889.31,20192,594,4081,
2006-05-25_09:11,6888.29,6888.29,6888.29,6888.29,27524,798,5673,
2006-05-25_09:12,6884.03,6884.03,6884.03,6884.03,21768,727,4425,
2006-05-25_09:13,6886.84,6886.84,6886.84,6886.84,22357,704,4525,
2006-05-25_09:14,6886.38,6886.38,6886.38,6886.38,23617,753,4777,
2006-05-25_09:15,6891.37,6891.37,6891.37,6891.37,21687,635,4072,
2006-05-25_09:16,6896.25,6896.25,6896.25,6896.25,46986,1130,8743,
2006-05-25_09:17,6898.63,6898.63,6898.63,6898.63,20010,539,4328,
2006-05-25_09:18,6896.68,6896.68,6896.68,6896.68,25389,687,5126,
2006-05-25_09:19,6900.71,6900.71,6900.71,6900.71,26819,734,5316,
2006-05-25_09:20,6901.24,6901.24,6901.24,6901.24,23766,647,4568,
2006-05-25_09:21,6902.29,6902.29,6902.29,6902.29,41346,1043,7617,
2006-05-25_09:22,6903.05,6903.05,6903.05,6903.05,21555,609,4347,
2006-05-25_09:23,6900.85,6900.85,6900.85,6900.85,24400,705,4819,
2006-05-25_09:24,6902.84,6902.84,6902.84,6902.84,23868,779,4801,
2006-05-25_09:25,6902.13,6902.13,6902.13,6902.13,17630,571,3809,
2006-05-25_09:26,6906.47,6906.47,6906.47,6906.47,31501,824,5667,
2006-05-25_09:27,6908.26,6908.26,6908.26,6908.26,17377,516,3669,
2006-05-25_09:28,6908.97,6908.97,6908.97,6908.97,25273,689,4585,
2006-05-25_09:29,6913.36,6913.36,6913.36,6913.36,21919,579,4371,
2006-05-25_09:30,6914.45,6914.45,6914.45,6914.45,19875,489,3413,
2006-05-25_09:31,6913.78,6913.78,6913.78,6913.78,34468,945,6217,
2006-05-25_09:32,6910.13,6910.13,6910.13,6910.13,18573,600,3858,
2006-05-25_09:33,6905.72,6905.72,6905.72,6905.72,24409,887,4909,
2006-05-25_09:34,6902.32,6902.32,6902.32,6902.32,19087,738,4215,
2006-05-25_09:35,6899.92,6899.92,6899.92,6899.92,18842,609,3703,
2006-05-25_09:36,6896.67,6896.67,6896.67,6896.67,28296,820,5320,
2006-05-25_09:37,6894.47,6894.47,6894.47,6894.47,15422,512,3376,
2006-05-25_09:38,6891.62,6891.62,6891.62,6891.62,20621,596,3925,
2006-05-25_09:39,6885.51,6885.51,6885.51,6885.51,20264,664,4034,
2006-05-25_09:40,6880.13,6880.13,6880.13,6880.13,15106,499,3172,
2006-05-25_09:41,6878.19,6878.19,6878.19,6878.19,26331,798,5578,
2006-05-25_09:42,6870.01,6870.01,6870.01,6870.01,22811,839,4613,
2006-05-25_09:43,6865.73,6865.73,6865.73,6865.73,23982,993,5590,
2006-05-25_09:44,6864.90,6864.90,6864.90,6864.90,22433,862,4901,
2006-05-25_09:45,6865.89,6865.89,6865.89,6865.89,17184,559,3680,
2006-05-25_09:46,6869.65,6869.65,6869.65,6869.65,22959,713,5196,
2006-05-25_09:47,6873.37,6873.37,6873.37,6873.37,13027,427,2944,
2006-05-25_09:48,6875.33,6875.33,6875.33,6875.33,15180,564,3498,
2006-05-25_09:49,6879.71,6879.71,6879.71,6879.71,12215,410,2787,
2006-05-25_09:50,6881.76,6881.76,6881.76,6881.76,9824,328,2256,
2006-05-25_09:51,6878.37,6878.37,6878.37,6878.37,18124,517,4040,
2006-05-25_09:52,6879.19,6879.19,6879.19,6879.19,11562,331,2426,
2006-05-25_09:53,6878.42,6878.42,6878.42,6878.42,12620,358,2808,
2006-05-25_09:54,6881.27,6881.27,6881.27,6881.27,11674,317,2361,
2006-05-25_09:55,6881.27,6881.27,6881.27,6881.27,13361,323,2487,
2006-05-25_09:56,6886.92,6886.92,6886.92,6886.92,31587,715,5038,
2006-05-25_09:57,6887.11,6887.11,6887.11,6887.11,20818,560,3575,
2006-05-25_09:58,6890.75,6890.75,6890.75,6890.75,18498,550,3811,
2006-05-25_09:59,6893.90,6893.90,6893.90,6893.90,12876,373,2780,
2006-05-25_10:00,6894.65,6894.65,6894.65,6894.65,10846,340,2447,
2006-05-25_10:01,6896.68,6896.68,6896.68,6896.68,14732,433,3268,
2006-05-25_10:02,6896.41,6896.41,6896.41,6896.41,9057,253,1826,
2006-05-25_10:03,6895.04,6895.04,6895.04,6895.04,13817,376,2741,
2006-05-25_10:04,6895.76,6895.76,6895.76,6895.76,10584,316,2250,
2006-05-25_10:05,6895.58,6895.58,6895.58,6895.58,10704,309,1994,
2006-05-25_10:06,6897.03,6897.03,6897.03,6897.03,13762,454,2872,
2006-05-25_10:07,6897.40,6897.40,6897.40,6897.40,9444,267,1881,
2006-05-25_10:08,6895.68,6895.68,6895.68,6895.68,13402,356,2462,
2006-05-25_10:09,6896.81,6896.81,6896.81,6896.81,9389,257,2015,
2006-05-25_10:10,6897.38,6897.38,6897.38,6897.38,9301,229,1926,
2006-05-25_10:11,6897.82,6897.82,6897.82,6897.82,15937,365,3021,
2006-05-25_10:12,6900.57,6900.57,6900.57,6900.57,10742,244,2006,
2006-05-25_10:13,6902.19,6902.19,6902.19,6902.19,15494,370,2826,
2006-05-25_10:14,6903.87,6903.87,6903.87,6903.87,14493,347,2572,
2006-05-25_10:15,6904.54,6904.54,6904.54,6904.54,11284,329,2391,
2006-05-25_10:16,6905.06,6905.06,6905.06,6905.06,14409,395,3219,
2006-05-25_10:17,6904.62,6904.62,6904.62,6904.62,10259,290,2149,
2006-05-25_10:18,6906.08,6906.08,6906.08,6906.08,11318,300,2372,
2006-05-25_10:19,6905.47,6905.47,6905.47,6905.47,8535,242,1884,
2006-05-25_10:20,6904.62,6904.62,6904.62,6904.62,8184,219,1496,
2006-05-25_10:21,6904.00,6904.00,6904.00,6904.00,11861,301,2337,
2006-05-25_10:22,6902.88,6902.88,6902.88,6902.88,7507,234,1666,
2006-05-25_10:23,6903.87,6903.87,6903.87,6903.87,7620,225,1823,
2006-05-25_10:24,6902.46,6902.46,6902.46,6902.46,8211,277,1704,
2006-05-25_10:25,6900.88,6900.88,6900.88,6900.88,7588,214,1557,
2006-05-25_10:26,6901.13,6901.13,6901.13,6901.13,10464,285,2189,
2006-05-25_10:27,6899.93,6899.93,6899.93,6899.93,7116,192,1468,
2006-05-25_10:28,6897.80,6897.80,6897.80,6897.80,8895,277,1980,
2006-05-25_10:29,6897.16,6897.16,6897.16,6897.16,7279,209,1548,
2006-05-25_10:30,6896.95,6896.95,6896.95,6896.95,7227,220,1521,
2006-05-25_10:31,6895.55,6895.55,6895.55,6895.55,10356,315,2225,
2006-05-25_10:32,6893.36,6893.36,6893.36,6893.36,7900,350,1634,
2006-05-25_10:33,6890.26,6890.26,6890.26,6890.26,11471,376,2223,
2006-05-25_10:34,6890.93,6890.93,6890.93,6890.93,10142,370,2011,
2006-05-25_10:35,6890.08,6890.08,6890.08,6890.08,9203,318,1944,
2006-05-25_10:36,6888.97,6888.97,6888.97,6888.97,15468,518,2879,
2006-05-25_10:37,6889.89,6889.89,6889.89,6889.89,7885,237,1667,
2006-05-25_10:38,6890.76,6890.76,6890.76,6890.76,11379,348,2234,
2006-05-25_10:39,6889.37,6889.37,6889.37,6889.37,8312,255,1718,
2006-05-25_10:40,6890.84,6890.84,6890.84,6890.84,8233,238,1602,
2006-05-25_10:41,6890.11,6890.11,6890.11,6890.11,12449,351,2377,
2006-05-25_10:42,6889.09,6889.09,6889.09,6889.09,7866,292,1539,
2006-05-25_10:43,6888.43,6888.43,6888.43,6888.43,9057,285,1790,
2006-05-25_10:44,6890.82,6890.82,6890.82,6890.82,6075,222,1335,
2006-05-25_10:45,6887.93,6887.93,6887.93,6887.93,9127,309,1327,
2006-05-25_10:46,6889.89,6889.89,6889.89,6889.89,9896,315,2228,
2006-05-25_10:47,6891.22,6891.22,6891.22,6891.22,6336,184,1253,
2006-05-25_10:48,6892.45,6892.45,6892.45,6892.45,8427,286,1561,
2006-05-25_10:49,6893.24,6893.24,6893.24,6893.24,7733,267,1447,
2006-05-25_10:50,6894.45,6894.45,6894.45,6894.45,7907,240,1253,
2006-05-25_10:51,6894.91,6894.91,6894.91,6894.91,11803,324,2244,
2006-05-25_10:52,6896.53,6896.53,6896.53,6896.53,4928,154,1146,
2006-05-25_10:53,6898.38,6898.38,6898.38,6898.38,8229,235,1546,
2006-05-25_10:54,6898.86,6898.86,6898.86,6898.86,9079,269,1512,
2006-05-25_10:55,6900.13,6900.13,6900.13,6900.13,8932,263,1610,
2006-05-25_10:56,6901.13,6901.13,6901.13,6901.13,12274,353,2491,
2006-05-25_10:57,6901.72,6901.72,6901.72,6901.72,7390,200,1502,
2006-05-25_10:58,6904.20,6904.20,6904.20,6904.20,13434,349,2438,
2006-05-25_10:59,6904.01,6904.01,6904.01,6904.01,12154,374,2225,
2006-05-25_11:00,6904.57,6904.57,6904.57,6904.57,10440,272,1957,
2006-05-25_11:01,6907.95,6907.95,6907.95,6907.95,13299,361,2630,
2006-05-25_11:02,6907.67,6907.67,6907.67,6907.67,8545,227,1459,
2006-05-25_11:03,6906.89,6906.89,6906.89,6906.89,10586,251,2111,
2006-05-25_11:04,6905.75,6905.75,6905.75,6905.75,9619,243,1871,
2006-05-25_11:05,6906.23,6906.23,6906.23,6906.23,8707,279,1755,
2006-05-25_11:06,6906.07,6906.07,6906.07,6906.07,10232,271,1968,
2006-05-25_11:07,6903.94,6903.94,6903.94,6903.94,5050,154,1160,
2006-05-25_11:08,6901.63,6901.63,6901.63,6901.63,8528,250,1868,
2006-05-25_11:09,6902.58,6902.58,6902.58,6902.58,8677,257,1571,
2006-05-25_11:10,6904.06,6904.06,6904.06,6904.06,6810,200,1246,
2006-05-25_11:11,6903.00,6903.00,6903.00,6903.00,9235,263,1754,
2006-05-25_11:12,6903.23,6903.23,6903.23,6903.23,6469,196,1200,
2006-05-25_11:13,6903.18,6903.18,6903.18,6903.18,7893,250,1459,
2006-05-25_11:14,6904.11,6904.11,6904.11,6904.11,4897,176,1072,
2006-05-25_11:15,6904.25,6904.25,6904.25,6904.25,7283,216,1215,
2006-05-25_11:16,6903.81,6903.81,6903.81,6903.81,8407,226,1650,
2006-05-25_11:17,6901.54,6901.54,6901.54,6901.54,7464,186,1398,
2006-05-25_11:18,6899.12,6899.12,6899.12,6899.12,12547,326,2028,
2006-05-25_11:19,6901.32,6901.32,6901.32,6901.32,7880,202,1542,
2006-05-25_11:20,6900.37,6900.37,6900.37,6900.37,7344,195,1407,
2006-05-25_11:21,6901.88,6901.88,6901.88,6901.88,9664,231,1952,
2006-05-25_11:22,6899.80,6899.80,6899.80,6899.80,8307,193,1328,
2006-05-25_11:23,6899.45,6899.45,6899.45,6899.45,10492,235,1800,
2006-05-25_11:24,6899.02,6899.02,6899.02,6899.02,6911,169,1219,
2006-05-25_11:25,6897.61,6897.61,6897.61,6897.61,5984,145,1253,
2006-05-25_11:26,6898.67,6898.67,6898.67,6898.67,11537,291,2161,
2006-05-25_11:27,6899.12,6899.12,6899.12,6899.12,7049,229,1396,
2006-05-25_11:28,6901.50,6901.50,6901.50,6901.50,10118,324,2061,
2006-05-25_11:29,6900.39,6900.39,6900.39,6900.39,7104,375,1781,
2006-05-25_11:30,6899.04,6899.04,6899.04,6899.04,10026,306,1901,
2006-05-25_11:31,6902.57,6902.57,6902.57,6902.57,11468,339,2277,
2006-05-25_11:32,6903.92,6903.92,6903.92,6903.92,8209,248,1430,
2006-05-25_11:33,6896.45,6896.45,6896.45,6896.45,17278,492,2883,
2006-05-25_11:34,6893.02,6893.02,6893.02,6893.02,19484,590,2958,
2006-05-25_11:35,6888.68,6888.68,6888.68,6888.68,14141,449,2675,
2006-05-25_11:36,6886.09,6886.09,6886.09,6886.09,16455,492,2914,
2006-05-25_11:37,6885.79,6885.79,6885.79,6885.79,13242,302,1997,
2006-05-25_11:38,6884.72,6884.72,6884.72,6884.72,14601,356,2429,
2006-05-25_11:39,6882.70,6882.70,6882.70,6882.70,9615,252,1839,
2006-05-25_11:40,6881.92,6881.92,6881.92,6881.92,8051,223,1662,
2006-05-25_11:41,6882.94,6882.94,6882.94,6882.94,11813,298,2070,
2006-05-25_11:42,6883.11,6883.11,6883.11,6883.11,6107,187,1270,
2006-05-25_11:43,6884.43,6884.43,6884.43,6884.43,7474,250,1536,
2006-05-25_11:44,6884.98,6884.98,6884.98,6884.98,6381,211,1425,
2006-05-25_11:45,6885.09,6885.09,6885.09,6885.09,6384,193,1287,
2006-05-25_11:46,6885.81,6885.81,6885.81,6885.81,9673,272,1755,
2006-05-25_11:47,6885.60,6885.60,6885.60,6885.60,6188,230,1146,
2006-05-25_11:48,6884.64,6884.64,6884.64,6884.64,6877,223,1433,
2006-05-25_11:49,6883.32,6883.32,6883.32,6883.32,6167,314,1331,
2006-05-25_11:50,6878.28,6878.28,6878.28,6878.28,9123,323,1720,
2006-05-25_11:51,6873.64,6873.64,6873.64,6873.64,13608,442,2380,
2006-05-25_11:52,6869.36,6869.36,6869.36,6869.36,11503,381,2305,
2006-05-25_11:53,6861.48,6861.48,6861.48,6861.48,18373,670,3620,
2006-05-25_11:54,6860.59,6860.59,6860.59,6860.59,17194,537,3106,
2006-05-25_11:55,6858.73,6858.73,6858.73,6858.73,12067,385,2404,
2006-05-25_11:56,6860.22,6860.22,6860.22,6860.22,13109,409,2879,
2006-05-25_11:57,6862.52,6862.52,6862.52,6862.52,6848,240,1481,
2006-05-25_11:58,6865.15,6865.15,6865.15,6865.15,8856,258,1846,
2006-05-25_11:59,6863.64,6863.64,6863.64,6863.64,7082,199,1342,
2006-05-25_12:00,6867.92,6867.92,6867.92,6867.92,4953,156,1125,
2006-05-25_12:01,6868.83,6868.83,6868.83,6868.83,6608,203,1463,
2006-05-25_12:02,6868.97,6868.97,6868.97,6868.97,3807,114,800,
2006-05-25_12:03,6867.65,6867.65,6867.65,6867.65,5963,173,1315,
2006-05-25_12:04,6866.96,6866.96,6866.96,6866.96,5843,153,898,
2006-05-25_12:05,6868.45,6868.45,6868.45,6868.45,5411,175,1128,
2006-05-25_12:06,6867.69,6867.69,6867.69,6867.69,7410,218,1575,
2006-05-25_12:07,6866.35,6866.35,6866.35,6866.35,4555,123,922,
2006-05-25_12:08,6866.14,6866.14,6866.14,6866.14,6928,192,1403,
2006-05-25_12:09,6865.77,6865.77,6865.77,6865.77,4970,146,1019,
2006-05-25_12:10,6866.16,6866.16,6866.16,6866.16,4687,115,1043,
2006-05-25_12:11,6865.48,6865.48,6865.48,6865.48,7761,228,1618,
2006-05-25_12:12,6866.97,6866.97,6866.97,6866.97,5152,157,1046,
2006-05-25_12:13,6868.13,6868.13,6868.13,6868.13,6721,222,1396,
2006-05-25_12:14,6870.24,6870.24,6870.24,6870.24,5599,152,1133,
2006-05-25_12:15,6873.36,6873.36,6873.36,6873.36,7021,242,1356,
2006-05-25_12:16,6877.62,6877.62,6877.62,6877.62,10419,281,2027,
2006-05-25_12:17,6877.61,6877.61,6877.61,6877.61,6690,191,1277,
2006-05-25_12:18,6876.85,6876.85,6876.85,6876.85,7371,225,1662,
2006-05-25_12:19,6877.49,6877.49,6877.49,6877.49,5678,186,1193,
2006-05-25_12:20,6877.04,6877.04,6877.04,6877.04,5086,184,1077,
2006-05-25_12:21,6876.55,6876.55,6876.55,6876.55,8717,313,1609,
2006-05-25_12:22,6874.42,6874.42,6874.42,6874.42,4166,135,964,
2006-05-25_12:23,6872.95,6872.95,6872.95,6872.95,5847,203,1318,
2006-05-25_12:24,6872.13,6872.13,6872.13,6872.13,5168,154,1057,
2006-05-25_12:25,6872.71,6872.71,6872.71,6872.71,5399,180,1007,
2006-05-25_12:26,6869.24,6869.24,6869.24,6869.24,8304,237,1443,
2006-05-25_12:27,6870.40,6870.40,6870.40,6870.40,6462,165,1101,
2006-05-25_12:28,6866.82,6866.82,6866.82,6866.82,8691,287,1696,
2006-05-25_12:29,6866.79,6866.79,6866.79,6866.79,6575,234,1257,
2006-05-25_12:30,6865.95,6865.95,6865.95,6865.95,6970,206,1337,
2006-05-25_12:31,6869.22,6869.22,6869.22,6869.22,7354,251,1731,
2006-05-25_12:32,6867.43,6867.43,6867.43,6867.43,5765,226,1261,
2006-05-25_12:33,6866.95,6866.95,6866.95,6866.95,6847,245,1526,
2006-05-25_12:34,6865.83,6865.83,6865.83,6865.83,5619,156,1169,
2006-05-25_12:35,6868.38,6868.38,6868.38,6868.38,5854,162,1197,
2006-05-25_12:36,6864.10,6864.10,6864.10,6864.10,7350,227,1560,
2006-05-25_12:37,6863.12,6863.12,6863.12,6863.12,6606,282,1460,
2006-05-25_12:38,6861.16,6861.16,6861.16,6861.16,7092,273,1725,
2006-05-25_12:39,6859.92,6859.92,6859.92,6859.92,6518,226,1493,
2006-05-25_12:40,6858.67,6858.67,6858.67,6858.67,7652,257,1681,
2006-05-25_12:41,6858.21,6858.21,6858.21,6858.21,9891,349,2289,
2006-05-25_12:42,6855.94,6855.94,6855.94,6855.94,6133,189,1473,
2006-05-25_12:43,6855.66,6855.66,6855.66,6855.66,10210,350,2227,
2006-05-25_12:44,6854.14,6854.14,6854.14,6854.14,7982,252,1779,
2006-05-25_12:45,6851.13,6851.13,6851.13,6851.13,9055,251,1854,
2006-05-25_12:46,6846.71,6846.71,6846.71,6846.71,17446,574,3589,
2006-05-25_12:47,6843.17,6843.17,6843.17,6843.17,9634,330,2042,
2006-05-25_12:48,6844.14,6844.14,6844.14,6844.14,13693,422,3095,
2006-05-25_12:49,6844.07,6844.07,6844.07,6844.07,13517,416,2678,
2006-05-25_12:50,6842.92,6842.92,6842.92,6842.92,10577,355,2323,
2006-05-25_12:51,6845.96,6845.96,6845.96,6845.96,13883,457,2889,
2006-05-25_12:52,6846.82,6846.82,6846.82,6846.82,7286,210,1560,
2006-05-25_12:53,6849.60,6849.60,6849.60,6849.60,10653,348,2339,
2006-05-25_12:54,6851.06,6851.06,6851.06,6851.06,7919,271,1773,
2006-05-25_12:55,6852.37,6852.37,6852.37,6852.37,6602,167,1487,
2006-05-25_12:56,6855.81,6855.81,6855.81,6855.81,8025,282,2018,
2006-05-25_12:57,6857.22,6857.22,6857.22,6857.22,5775,199,1303,
2006-05-25_12:58,6858.92,6858.92,6858.92,6858.92,8493,316,1937,
2006-05-25_12:59,6859.62,6859.62,6859.62,6859.62,7849,244,1740,
2006-05-25_13:00,6858.84,6858.84,6858.84,6858.84,7259,210,1649,
2006-05-25_13:01,6859.25,6859.25,6859.25,6859.25,10470,302,2184,
2006-05-25_13:02,6860.19,6860.19,6860.19,6860.19,7923,220,1510,
2006-05-25_13:03,6861.70,6861.70,6861.70,6861.70,8146,249,1782,
2006-05-25_13:04,6862.39,6862.39,6862.39,6862.39,6581,217,1556,
2006-05-25_13:05,6867.17,6867.17,6867.17,6867.17,7422,212,1665,
2006-05-25_13:06,6868.96,6868.96,6868.96,6868.96,13235,394,2554,
2006-05-25_13:07,6870.11,6870.11,6870.11,6870.11,9607,274,1816,
2006-05-25_13:08,6870.90,6870.90,6870.90,6870.90,11679,375,2459,
2006-05-25_13:09,6874.11,6874.11,6874.11,6874.11,11989,404,2401,
2006-05-25_13:10,6877.14,6877.14,6877.14,6877.14,13620,396,2537,
2006-05-25_13:11,6878.57,6878.57,6878.57,6878.57,16492,469,3213,
2006-05-25_13:12,6878.79,6878.79,6878.79,6878.79,11536,379,2290,
2006-05-25_13:13,6878.56,6878.56,6878.56,6878.56,12741,406,2799,
2006-05-25_13:14,6880.32,6880.32,6880.32,6880.32,13083,405,2400,
2006-05-25_13:15,6879.56,6879.56,6879.56,6879.56,11347,410,2370,
2006-05-25_13:16,6879.05,6879.05,6879.05,6879.05,14715,484,2892,
2006-05-25_13:17,6882.07,6882.07,6882.07,6882.07,10138,379,2202,
2006-05-25_13:18,6877.79,6877.79,6877.79,6877.79,14818,511,2831,
2006-05-25_13:19,6879.69,6879.69,6879.69,6879.69,12715,446,2434,
2006-05-25_13:20,6877.27,6877.27,6877.27,6877.27,13942,422,2611,
2006-05-25_13:21,6875.10,6875.10,6875.10,6875.10,18962,560,3565,
2006-05-25_13:22,6876.10,6876.10,6876.10,6876.10,14490,489,2769,
2006-05-25_13:23,6873.93,6873.93,6873.93,6873.93,20368,650,4240,
2006-05-25_13:24,6872.91,6872.91,6872.91,6872.91,18527,588,3747,
2006-05-25_13:25,6873.99,6873.99,6873.99,6873.99,23790,768,3829,
2006-05-25_13:26,6873.99,6873.99,6873.99,6873.99,0,0,0,
2006-05-25_13:27,6873.99,6873.99,6873.99,6873.99,0,0,0,
2006-05-25_13:28,6873.99,6873.99,6873.99,6873.99,0,0,0,
2006-05-25_13:29,6873.99,6873.99,6873.99,6873.99,0,0,0,
2006-05-25_13:30,6861.65,6861.65,6861.65,6861.65,168567,5745,29999,
2006-05-26_09:01,6951.76,6951.76,6951.76,6951.76,194305,5012,32528,
2006-05-26_09:02,6955.30,6955.30,6955.30,6955.30,47440,1389,7810,
2006-05-26_09:03,6955.25,6955.25,6955.25,6955.25,50898,1470,8450,
2006-05-26_09:04,6955.55,6955.55,6955.55,6955.55,41432,1331,8001,
2006-05-26_09:05,6957.40,6957.40,6957.40,6957.40,30805,937,6024,
2006-05-26_09:06,6960.27,6960.27,6960.27,6960.27,39643,1248,7995,
2006-05-26_09:07,6963.43,6963.43,6963.43,6963.43,27162,1002,5544,
2006-05-26_09:08,6967.64,6967.64,6967.64,6967.64,33873,1082,6858,
2006-05-26_09:09,6972.33,6972.33,6972.33,6972.33,36284,1673,7245,
2006-05-26_09:10,6976.33,6976.33,6976.33,6976.33,29204,1198,5918,
2006-05-26_09:11,6974.21,6974.21,6974.21,6974.21,38888,1442,8230,
2006-05-26_09:12,6969.40,6969.40,6969.40,6969.40,24957,856,5342,
2006-05-26_09:13,6968.10,6968.10,6968.10,6968.10,27869,857,5660,
2006-05-26_09:14,6963.11,6963.11,6963.11,6963.11,28864,868,5805,
2006-05-26_09:15,6959.21,6959.21,6959.21,6959.21,21302,612,4347,
2006-05-26_09:16,6957.88,6957.88,6957.88,6957.88,27186,763,5889,
2006-05-26_09:17,6953.66,6953.66,6953.66,6953.66,21363,684,4203,
2006-05-26_09:18,6952.68,6952.68,6952.68,6952.68,22664,645,4551,
2006-05-26_09:19,6950.59,6950.59,6950.59,6950.59,23028,680,4210,
2006-05-26_09:20,6951.58,6951.58,6951.58,6951.58,15515,466,3290,
2006-05-26_09:21,6952.07,6952.07,6952.07,6952.07,22751,665,4927,
2006-05-26_09:22,6952.31,6952.31,6952.31,6952.31,16675,503,3293,
2006-05-26_09:23,6954.21,6954.21,6954.21,6954.21,21116,643,4403,
2006-05-26_09:24,6957.18,6957.18,6957.18,6957.18,22941,734,4660,
2006-05-26_09:25,6961.11,6961.11,6961.11,6961.11,17539,605,3806,
2006-05-26_09:26,6966.70,6966.70,6966.70,6966.70,29045,868,5545,
2006-05-26_09:27,6965.97,6965.97,6965.97,6965.97,19734,610,4109,
2006-05-26_09:28,6967.80,6967.80,6967.80,6967.80,25497,755,5058,
2006-05-26_09:29,6962.66,6962.66,6962.66,6962.66,23093,716,4360,
2006-05-26_09:30,6959.97,6959.97,6959.97,6959.97,20050,620,3865,
2006-05-26_09:31,6956.71,6956.71,6956.71,6956.71,25812,722,5311,
2006-05-26_09:32,6951.63,6951.63,6951.63,6951.63,16133,503,3396,
2006-05-26_09:33,6951.85,6951.85,6951.85,6951.85,20077,560,3756,
2006-05-26_09:34,6952.12,6952.12,6952.12,6952.12,14325,400,3078,
2006-05-26_09:35,6952.54,6952.54,6952.54,6952.54,12778,315,2638,
2006-05-26_09:36,6954.33,6954.33,6954.33,6954.33,19586,505,4043,
2006-05-26_09:37,6954.60,6954.60,6954.60,6954.60,13414,374,2678,
2006-05-26_09:38,6955.45,6955.45,6955.45,6955.45,18266,512,3558,
2006-05-26_09:39,6953.47,6953.47,6953.47,6953.47,15750,431,3082,
2006-05-26_09:40,6952.73,6952.73,6952.73,6952.73,13725,386,2818,
2006-05-26_09:41,6954.14,6954.14,6954.14,6954.14,20548,579,4474,
2006-05-26_09:42,6950.95,6950.95,6950.95,6950.95,14660,419,2960,
2006-05-26_09:43,6951.69,6951.69,6951.69,6951.69,18323,531,3728,
2006-05-26_09:44,6950.44,6950.44,6950.44,6950.44,17074,539,3585,
2006-05-26_09:45,6949.57,6949.57,6949.57,6949.57,15035,460,3177,
2006-05-26_09:46,6951.98,6951.98,6951.98,6951.98,21122,707,4567,
2006-05-26_09:47,6953.18,6953.18,6953.18,6953.18,15564,470,3100,
2006-05-26_09:48,6953.42,6953.42,6953.42,6953.42,19510,559,3858,
2006-05-26_09:49,6956.30,6956.30,6956.30,6956.30,15929,462,3420,
2006-05-26_09:50,6955.69,6955.69,6955.69,6955.69,13964,406,2837,
2006-05-26_09:51,6958.60,6958.60,6958.60,6958.60,19887,539,3902,
2006-05-26_09:52,6959.27,6959.27,6959.27,6959.27,14151,386,2753,
2006-05-26_09:53,6959.60,6959.60,6959.60,6959.60,19163,486,3703,
2006-05-26_09:54,6961.61,6961.61,6961.61,6961.61,16809,456,3340,
2006-05-26_09:55,6962.35,6962.35,6962.35,6962.35,16467,398,3097,
2006-05-26_09:56,6962.95,6962.95,6962.95,6962.95,19456,560,4035,
2006-05-26_09:57,6963.04,6963.04,6963.04,6963.04,15709,452,2992,
2006-05-26_09:58,6964.64,6964.64,6964.64,6964.64,17887,484,3706,
2006-05-26_09:59,6964.26,6964.26,6964.26,6964.26,17419,436,3704,
2006-05-26_10:00,6965.06,6965.06,6965.06,6965.06,13892,360,2878,
2006-05-26_10:01,6967.02,6967.02,6967.02,6967.02,21500,600,4310,
2006-05-26_10:02,6968.60,6968.60,6968.60,6968.60,16840,444,3156,
2006-05-26_10:03,6965.98,6965.98,6965.98,6965.98,20029,572,3659,
2006-05-26_10:04,6969.11,6969.11,6969.11,6969.11,20906,574,3599,
2006-05-26_10:05,6966.48,6966.48,6966.48,6966.48,16782,447,3097,
2006-05-26_10:06,6966.77,6966.77,6966.77,6966.77,20656,546,3990,
2006-05-26_10:07,6967.39,6967.39,6967.39,6967.39,14861,364,2625,
2006-05-26_10:08,6966.33,6966.33,6966.33,6966.33,13903,370,2711,
2006-05-26_10:09,6966.21,6966.21,6966.21,6966.21,14983,319,2588,
2006-05-26_10:10,6965.45,6965.45,6965.45,6965.45,10507,243,2091,
2006-05-26_10:11,6963.29,6963.29,6963.29,6963.29,14966,386,2922,
2006-05-26_10:12,6961.90,6961.90,6961.90,6961.90,10294,255,1984,
2006-05-26_10:13,6962.99,6962.99,6962.99,6962.99,11651,289,2380,
2006-05-26_10:14,6958.39,6958.39,6958.39,6958.39,14996,387,2501,
2006-05-26_10:15,6958.27,6958.27,6958.27,6958.27,10188,288,1959,
2006-05-26_10:16,6958.52,6958.52,6958.52,6958.52,13714,345,2805,
2006-05-26_10:17,6959.24,6959.24,6959.24,6959.24,10239,255,1891,
2006-05-26_10:18,6956.93,6956.93,6956.93,6956.93,16848,374,2747,
2006-05-26_10:19,6957.14,6957.14,6957.14,6957.14,38301,664,4292,
2006-05-26_10:20,6953.48,6953.48,6953.48,6953.48,32857,575,4150,
2006-05-26_10:21,6954.42,6954.42,6954.42,6954.42,23256,493,3910,
2006-05-26_10:22,6954.07,6954.07,6954.07,6954.07,25269,459,3169,
2006-05-26_10:23,6952.28,6952.28,6952.28,6952.28,19230,393,2758,
2006-05-26_10:24,6952.68,6952.68,6952.68,6952.68,14695,333,2321,
2006-05-26_10:25,6950.56,6950.56,6950.56,6950.56,10943,243,2013,
2006-05-26_10:26,6949.72,6949.72,6949.72,6949.72,16883,428,3001,
2006-05-26_10:27,6947.93,6947.93,6947.93,6947.93,14655,327,2447,
2006-05-26_10:28,6948.34,6948.34,6948.34,6948.34,17995,381,3127,
2006-05-26_10:29,6947.92,6947.92,6947.92,6947.92,16508,326,2987,
2006-05-26_10:30,6943.43,6943.43,6943.43,6943.43,14044,292,2538,
2006-05-26_10:31,6945.29,6945.29,6945.29,6945.29,19395,435,3471,
2006-05-26_10:32,6946.68,6946.68,6946.68,6946.68,10728,279,2091,
2006-05-26_10:33,6944.74,6944.74,6944.74,6944.74,14869,360,2557,
2006-05-26_10:34,6944.71,6944.71,6944.71,6944.71,16054,307,2603,
2006-05-26_10:35,6944.59,6944.59,6944.59,6944.59,11406,238,2025,
2006-05-26_10:36,6944.28,6944.28,6944.28,6944.28,12255,307,2312,
2006-05-26_10:37,6944.81,6944.81,6944.81,6944.81,11146,290,1849,
2006-05-26_10:38,6944.05,6944.05,6944.05,6944.05,11608,261,2119,
2006-05-26_10:39,6944.12,6944.12,6944.12,6944.12,10256,226,1757,
2006-05-26_10:40,6943.72,6943.72,6943.72,6943.72,7827,172,1577,
2006-05-26_10:41,6946.10,6946.10,6946.10,6946.10,11532,255,2368,
2006-05-26_10:42,6945.64,6945.64,6945.64,6945.64,7669,191,1505,
2006-05-26_10:43,6948.07,6948.07,6948.07,6948.07,11136,320,2197,
2006-05-26_10:44,6948.98,6948.98,6948.98,6948.98,9174,249,1931,
2006-05-26_10:45,6950.57,6950.57,6950.57,6950.57,9691,274,1730,
2006-05-26_10:46,6951.94,6951.94,6951.94,6951.94,14340,441,2786,
2006-05-26_10:47,6952.55,6952.55,6952.55,6952.55,16296,369,2616,
2006-05-26_10:48,6954.86,6954.86,6954.86,6954.86,17427,491,2813,
2006-05-26_10:49,6956.12,6956.12,6956.12,6956.12,11805,406,2473,
2006-05-26_10:50,6958.14,6958.14,6958.14,6958.14,7874,237,1861,
2006-05-26_10:51,6959.16,6959.16,6959.16,6959.16,13318,381,2600,
2006-05-26_10:52,6959.79,6959.79,6959.79,6959.79,9686,248,1929,
2006-05-26_10:53,6959.74,6959.74,6959.74,6959.74,10948,303,2279,
2006-05-26_10:54,6957.21,6957.21,6957.21,6957.21,8705,239,1827,
2006-05-26_10:55,6958.14,6958.14,6958.14,6958.14,8430,228,1708,
2006-05-26_10:56,6957.40,6957.40,6957.40,6957.40,12164,357,2395,
2006-05-26_10:57,6957.90,6957.90,6957.90,6957.90,10800,311,2038,
2006-05-26_10:58,6957.94,6957.94,6957.94,6957.94,8900,284,2076,
2006-05-26_10:59,6958.49,6958.49,6958.49,6958.49,8961,266,1920,
2006-05-26_11:00,6955.53,6955.53,6955.53,6955.53,7229,205,1579,
2006-05-26_11:01,6956.68,6956.68,6956.68,6956.68,12449,371,2594,
2006-05-26_11:02,6956.27,6956.27,6956.27,6956.27,6462,203,1484,
2006-05-26_11:03,6956.85,6956.85,6956.85,6956.85,9499,346,2168,
2006-05-26_11:04,6956.78,6956.78,6956.78,6956.78,8920,293,1839,
2006-05-26_11:05,6957.12,6957.12,6957.12,6957.12,8600,277,1999,
2006-05-26_11:06,6956.83,6956.83,6956.83,6956.83,11777,395,3016,
2006-05-26_11:07,6957.60,6957.60,6957.60,6957.60,7521,216,1746,
2006-05-26_11:08,6956.35,6956.35,6956.35,6956.35,11456,356,2285,
2006-05-26_11:09,6955.50,6955.50,6955.50,6955.50,9587,259,2119,
2006-05-26_11:10,6953.55,6953.55,6953.55,6953.55,9300,218,1922,
2006-05-26_11:11,6952.51,6952.51,6952.51,6952.51,11849,333,2488,
2006-05-26_11:12,6951.44,6951.44,6951.44,6951.44,10312,280,1844,
2006-05-26_11:13,6951.52,6951.52,6951.52,6951.52,11101,311,2169,
2006-05-26_11:14,6950.02,6950.02,6950.02,6950.02,9124,278,1980,
2006-05-26_11:15,6949.54,6949.54,6949.54,6949.54,7838,228,1602,
2006-05-26_11:16,6950.37,6950.37,6950.37,6950.37,7613,203,1898,
2006-05-26_11:17,6948.36,6948.36,6948.36,6948.36,7056,197,1403,
2006-05-26_11:18,6947.94,6947.94,6947.94,6947.94,8294,228,1854,
2006-05-26_11:19,6946.80,6946.80,6946.80,6946.80,6983,215,1527,
2006-05-26_11:20,6945.55,6945.55,6945.55,6945.55,9049,228,1552,
2006-05-26_11:21,6947.09,6947.09,6947.09,6947.09,9712,275,2047,
2006-05-26_11:22,6945.64,6945.64,6945.64,6945.64,8188,222,1479,
2006-05-26_11:23,6947.86,6947.86,6947.86,6947.86,9028,213,1786,
2006-05-26_11:24,6946.95,6946.95,6946.95,6946.95,10782,226,1654,
2006-05-26_11:25,6947.02,6947.02,6947.02,6947.02,9904,212,1559,
2006-05-26_11:26,6946.49,6946.49,6946.49,6946.49,8384,218,1827,
2006-05-26_11:27,6946.75,6946.75,6946.75,6946.75,6183,156,1377,
2006-05-26_11:28,6946.11,6946.11,6946.11,6946.11,8706,252,1731,
2006-05-26_11:29,6945.71,6945.71,6945.71,6945.71,10256,286,1869,
2006-05-26_11:30,6946.04,6946.04,6946.04,6946.04,9245,223,1732,
2006-05-26_11:31,6944.49,6944.49,6944.49,6944.49,12086,298,2298,
2006-05-26_11:32,6942.23,6942.23,6942.23,6942.23,7644,200,1545,
2006-05-26_11:33,6942.39,6942.39,6942.39,6942.39,8979,247,1924,
2006-05-26_11:34,6942.95,6942.95,6942.95,6942.95,9313,220,1651,
2006-05-26_11:35,6943.59,6943.59,6943.59,6943.59,9123,279,1631,
2006-05-26_11:36,6941.57,6941.57,6941.57,6941.57,12861,451,2869,
2006-05-26_11:37,6940.53,6940.53,6940.53,6940.53,9304,238,1660,
2006-05-26_11:38,6939.32,6939.32,6939.32,6939.32,10074,345,2323,
2006-05-26_11:39,6938.93,6938.93,6938.93,6938.93,8201,240,1821,
2006-05-26_11:40,6934.65,6934.65,6934.65,6934.65,11475,343,2084,
2006-05-26_11:41,6932.00,6932.00,6932.00,6932.00,19768,607,3483,
2006-05-26_11:42,6927.80,6927.80,6927.80,6927.80,12639,384,2229,
2006-05-26_11:43,6926.01,6926.01,6926.01,6926.01,19349,591,3799,
2006-05-26_11:44,6923.18,6923.18,6923.18,6923.18,16276,532,3298,
2006-05-26_11:45,6923.29,6923.29,6923.29,6923.29,13009,478,2739,
2006-05-26_11:46,6923.91,6923.91,6923.91,6923.91,15069,498,3224,
2006-05-26_11:47,6924.54,6924.54,6924.54,6924.54,9839,328,1994,
2006-05-26_11:48,6924.60,6924.60,6924.60,6924.60,12985,438,2466,
2006-05-26_11:49,6923.85,6923.85,6923.85,6923.85,8436,253,1936,
2006-05-26_11:50,6925.60,6925.60,6925.60,6925.60,8575,271,2027,
2006-05-26_11:51,6924.86,6924.86,6924.86,6924.86,11033,362,2507,
2006-05-26_11:52,6925.47,6925.47,6925.47,6925.47,5914,201,1405,
2006-05-26_11:53,6924.84,6924.84,6924.84,6924.84,9482,258,2064,
2006-05-26_11:54,6924.06,6924.06,6924.06,6924.06,7930,207,1560,
2006-05-26_11:55,6919.93,6919.93,6919.93,6919.93,11284,404,2294,
2006-05-26_11:56,6909.60,6909.60,6909.60,6909.60,19305,677,3585,
2006-05-26_11:57,6903.97,6903.97,6903.97,6903.97,17131,559,3412,
2006-05-26_11:58,6901.68,6901.68,6901.68,6901.68,16313,558,3623,
2006-05-26_11:59,6901.00,6901.00,6901.00,6901.00,14238,413,2904,
2006-05-26_12:00,6898.72,6898.72,6898.72,6898.72,13896,396,2814,
2006-05-26_12:01,6900.83,6900.83,6900.83,6900.83,14637,446,2951,
2006-05-26_12:02,6901.90,6901.90,6901.90,6901.90,9010,299,2108,
2006-05-26_12:03,6905.32,6905.32,6905.32,6905.32,14113,414,2961,
2006-05-26_12:04,6908.87,6908.87,6908.87,6908.87,9298,263,1938,
2006-05-26_12:05,6910.02,6910.02,6910.02,6910.02,9460,268,2023,
2006-05-26_12:06,6910.02,6910.02,6910.02,6910.02,9829,330,2140,
2006-05-26_12:07,6910.30,6910.30,6910.30,6910.30,7023,205,1391,
2006-05-26_12:08,6912.10,6912.10,6912.10,6912.10,9628,249,1821,
2006-05-26_12:09,6913.83,6913.83,6913.83,6913.83,7069,190,1498,
2006-05-26_12:10,6915.53,6915.53,6915.53,6915.53,8352,241,1595,
2006-05-26_12:11,6912.67,6912.67,6912.67,6912.67,11256,284,1995,
2006-05-26_12:12,6911.70,6911.70,6911.70,6911.70,6588,195,1481,
2006-05-26_12:13,6911.40,6911.40,6911.40,6911.40,7740,239,1758,
2006-05-26_12:14,6907.60,6907.60,6907.60,6907.60,7023,254,1540,
2006-05-26_12:15,6891.01,6891.01,6891.01,6891.01,19217,717,3339,
2006-05-26_12:16,6889.17,6889.17,6889.17,6889.17,14922,556,3323,
2006-05-26_12:17,6885.37,6885.37,6885.37,6885.37,13694,455,2767,
2006-05-26_12:18,6885.28,6885.28,6885.28,6885.28,19450,621,3635,
2006-05-26_12:19,6886.41,6886.41,6886.41,6886.41,13339,380,2736,
2006-05-26_12:20,6887.22,6887.22,6887.22,6887.22,13247,363,2527,
2006-05-26_12:21,6887.57,6887.57,6887.57,6887.57,16091,474,3131,
2006-05-26_12:22,6889.63,6889.63,6889.63,6889.63,9521,290,1924,
2006-05-26_12:23,6889.06,6889.06,6889.06,6889.06,21697,448,2494,
2006-05-26_12:24,6887.65,6887.65,6887.65,6887.65,8684,296,1850,
2006-05-26_12:25,6885.43,6885.43,6885.43,6885.43,9134,344,1954,
2006-05-26_12:26,6886.57,6886.57,6886.57,6886.57,11921,470,2483,
2006-05-26_12:27,6885.03,6885.03,6885.03,6885.03,8342,308,1891,
2006-05-26_12:28,6883.40,6883.40,6883.40,6883.40,12959,427,2637,
2006-05-26_12:29,6885.45,6885.45,6885.45,6885.45,13336,425,2452,
2006-05-26_12:30,6878.76,6878.76,6878.76,6878.76,15768,683,3255,
2006-05-26_12:31,6876.68,6876.68,6876.68,6876.68,20652,791,3954,
2006-05-26_12:32,6874.03,6874.03,6874.03,6874.03,12276,476,2701,
2006-05-26_12:33,6871.36,6871.36,6871.36,6871.36,20682,710,4315,
2006-05-26_12:34,6869.09,6869.09,6869.09,6869.09,14332,462,3094,
2006-05-26_12:35,6867.53,6867.53,6867.53,6867.53,17730,623,3839,
2006-05-26_12:36,6862.70,6862.70,6862.70,6862.70,25724,852,5477,
2006-05-26_12:37,6857.07,6857.07,6857.07,6857.07,13204,493,3039,
2006-05-26_12:38,6856.55,6856.55,6856.55,6856.55,22098,753,4316,
2006-05-26_12:39,6859.07,6859.07,6859.07,6859.07,14046,443,3020,
2006-05-26_12:40,6864.57,6864.57,6864.57,6864.57,12962,398,2809,
2006-05-26_12:41,6870.14,6870.14,6870.14,6870.14,18167,520,3872,
2006-05-26_12:42,6877.20,6877.20,6877.20,6877.20,10449,349,2460,
2006-05-26_12:43,6878.56,6878.56,6878.56,6878.56,12145,416,2935,
2006-05-26_12:44,6878.57,6878.57,6878.57,6878.57,10685,319,2435,
2006-05-26_12:45,6879.86,6879.86,6879.86,6879.86,9047,314,2068,
2006-05-26_12:46,6880.24,6880.24,6880.24,6880.24,17330,454,3076,
2006-05-26_12:47,6877.79,6877.79,6877.79,6877.79,9395,747,2114,
2006-05-26_12:48,6873.78,6873.78,6873.78,6873.78,12716,500,2871,
2006-05-26_12:49,6869.99,6869.99,6869.99,6869.99,11897,385,2289,
2006-05-26_12:50,6868.32,6868.32,6868.32,6868.32,9774,339,2154,
2006-05-26_12:51,6869.36,6869.36,6869.36,6869.36,11626,399,2763,
2006-05-26_12:52,6868.68,6868.68,6868.68,6868.68,8066,238,1754,
2006-05-26_12:53,6870.37,6870.37,6870.37,6870.37,10895,345,2617,
2006-05-26_12:54,6870.41,6870.41,6870.41,6870.41,9779,304,2074,
2006-05-26_12:55,6873.26,6873.26,6873.26,6873.26,7468,209,1731,
2006-05-26_12:56,6875.62,6875.62,6875.62,6875.62,10101,305,2287,
2006-05-26_12:57,6876.74,6876.74,6876.74,6876.74,9461,253,1825,
2006-05-26_12:58,6878.39,6878.39,6878.39,6878.39,14664,434,2405,
2006-05-26_12:59,6878.27,6878.27,6878.27,6878.27,9873,287,2124,
2006-05-26_13:00,6879.91,6879.91,6879.91,6879.91,8479,285,1886,
2006-05-26_13:01,6878.86,6878.86,6878.86,6878.86,12298,345,2478,
2006-05-26_13:02,6881.80,6881.80,6881.80,6881.80,8485,225,1755,
2006-05-26_13:03,6885.28,6885.28,6885.28,6885.28,9883,321,2169,
2006-05-26_13:04,6886.54,6886.54,6886.54,6886.54,10018,309,2120,
2006-05-26_13:05,6889.31,6889.31,6889.31,6889.31,13167,417,2567,
2006-05-26_13:06,6888.49,6888.49,6888.49,6888.49,14417,446,2887,
2006-05-26_13:07,6887.50,6887.50,6887.50,6887.50,10486,311,2105,
2006-05-26_13:08,6887.77,6887.77,6887.77,6887.77,12135,380,2589,
2006-05-26_13:09,6888.16,6888.16,6888.16,6888.16,13131,358,2384,
2006-05-26_13:10,6888.19,6888.19,6888.19,6888.19,13156,372,2394,
2006-05-26_13:11,6882.58,6882.58,6882.58,6882.58,15012,488,2993,
2006-05-26_13:12,6878.00,6878.00,6878.00,6878.00,12692,344,2463,
2006-05-26_13:13,6876.19,6876.19,6876.19,6876.19,17296,533,3890,
2006-05-26_13:14,6872.51,6872.51,6872.51,6872.51,17240,488,3579,
2006-05-26_13:15,6867.47,6867.47,6867.47,6867.47,16487,509,3730,
2006-05-26_13:16,6862.28,6862.28,6862.28,6862.28,23576,675,4784,
2006-05-26_13:17,6859.24,6859.24,6859.24,6859.24,17438,484,3692,
2006-05-26_13:18,6862.90,6862.90,6862.90,6862.90,23132,717,4952,
2006-05-26_13:19,6863.26,6863.26,6863.26,6863.26,17330,463,3640,
2006-05-26_13:20,6865.32,6865.32,6865.32,6865.32,16652,462,3400,
2006-05-26_13:21,6867.51,6867.51,6867.51,6867.51,23115,672,4826,
2006-05-26_13:22,6866.73,6866.73,6866.73,6866.73,17443,473,3489,
2006-05-26_13:23,6867.49,6867.49,6867.49,6867.49,21330,615,4401,
2006-05-26_13:24,6871.68,6871.68,6871.68,6871.68,18760,576,4189,
2006-05-26_13:25,6872.19,6872.19,6872.19,6872.19,20578,609,4320,
2006-05-26_13:26,6872.19,6872.19,6872.19,6872.19,0,0,0,
2006-05-26_13:27,6872.19,6872.19,6872.19,6872.19,0,0,0,
2006-05-26_13:28,6872.19,6872.19,6872.19,6872.19,0,0,0,
2006-05-26_13:29,6872.19,6872.19,6872.19,6872.19,0,0,0,
2006-05-26_13:30,6879.51,6879.51,6879.51,6879.51,173653,5310,30317,
2006-05-29_09:01,6913.10,6913.10,6913.10,6913.10,109758,3352,21659,
2006-05-29_09:02,6916.99,6916.99,6916.99,6916.99,21876,785,4351,
2006-05-29_09:03,6913.65,6913.65,6913.65,6913.65,28327,907,5508,
2006-05-29_09:04,6906.56,6906.56,6906.56,6906.56,27899,1029,5639,
2006-05-29_09:05,6902.93,6902.93,6902.93,6902.93,22146,646,4570,
2006-05-29_09:06,6900.17,6900.17,6900.17,6900.17,36372,977,6273,
2006-05-29_09:07,6900.18,6900.18,6900.18,6900.18,25893,725,4860,
2006-05-29_09:08,6899.28,6899.28,6899.28,6899.28,30852,763,5495,
2006-05-29_09:09,6896.26,6896.26,6896.26,6896.26,22784,586,4338,
2006-05-29_09:10,6891.55,6891.55,6891.55,6891.55,17239,446,3575,
2006-05-29_09:11,6886.22,6886.22,6886.22,6886.22,27403,767,5474,
2006-05-29_09:12,6883.50,6883.50,6883.50,6883.50,16761,500,3652,
2006-05-29_09:13,6875.57,6875.57,6875.57,6875.57,22425,639,4457,
2006-05-29_09:14,6866.23,6866.23,6866.23,6866.23,21978,641,4476,
2006-05-29_09:15,6864.76,6864.76,6864.76,6864.76,16937,446,3536,
2006-05-29_09:16,6865.73,6865.73,6865.73,6865.73,24084,669,4993,
2006-05-29_09:17,6872.23,6872.23,6872.23,6872.23,17993,482,3612,
2006-05-29_09:18,6881.77,6881.77,6881.77,6881.77,22335,641,4249,
2006-05-29_09:19,6889.02,6889.02,6889.02,6889.02,16612,542,3699,
2006-05-29_09:20,6892.21,6892.21,6892.21,6892.21,12350,444,2826,
2006-05-29_09:21,6894.33,6894.33,6894.33,6894.33,17759,612,4134,
2006-05-29_09:22,6894.59,6894.59,6894.59,6894.59,11332,371,2590,
2006-05-29_09:23,6895.13,6895.13,6895.13,6895.13,13986,434,3023,
2006-05-29_09:24,6892.61,6892.61,6892.61,6892.61,15126,462,3027,
2006-05-29_09:25,6887.07,6887.07,6887.07,6887.07,11490,365,2719,
2006-05-29_09:26,6883.66,6883.66,6883.66,6883.66,14858,399,3328,
2006-05-29_09:27,6880.74,6880.74,6880.74,6880.74,10666,315,2198,
2006-05-29_09:28,6876.19,6876.19,6876.19,6876.19,13770,386,2962,
2006-05-29_09:29,6874.61,6874.61,6874.61,6874.61,8581,278,2156,
2006-05-29_09:30,6877.15,6877.15,6877.15,6877.15,8294,239,1814,
2006-05-29_09:31,6881.90,6881.90,6881.90,6881.90,16155,464,3187,
2006-05-29_09:32,6884.79,6884.79,6884.79,6884.79,10790,264,2198,
2006-05-29_09:33,6888.58,6888.58,6888.58,6888.58,15709,352,2930,
2006-05-29_09:34,6891.17,6891.17,6891.17,6891.17,11607,312,2518,
2006-05-29_09:35,6888.75,6888.75,6888.75,6888.75,11043,274,2326,
2006-05-29_09:36,6892.20,6892.20,6892.20,6892.20,14221,371,3007,
2006-05-29_09:37,6893.01,6893.01,6893.01,6893.01,9937,242,2150,
2006-05-29_09:38,6893.98,6893.98,6893.98,6893.98,14692,348,2945,
2006-05-29_09:39,6895.68,6895.68,6895.68,6895.68,11810,314,2547,
2006-05-29_09:40,6899.72,6899.72,6899.72,6899.72,10303,252,2198,
2006-05-29_09:41,6899.91,6899.91,6899.91,6899.91,13251,336,2845,
2006-05-29_09:42,6901.88,6901.88,6901.88,6901.88,8059,245,1757,
2006-05-29_09:43,6904.14,6904.14,6904.14,6904.14,11659,337,2318,
2006-05-29_09:44,6902.62,6902.62,6902.62,6902.62,9779,304,2020,
2006-05-29_09:45,6903.59,6903.59,6903.59,6903.59,10601,305,1915,
2006-05-29_09:46,6904.84,6904.84,6904.84,6904.84,11906,293,2453,
2006-05-29_09:47,6906.40,6906.40,6906.40,6906.40,9129,258,1770,
2006-05-29_09:48,6909.12,6909.12,6909.12,6909.12,12267,356,2539,
2006-05-29_09:49,6908.89,6908.89,6908.89,6908.89,11775,273,2284,
2006-05-29_09:50,6911.10,6911.10,6911.10,6911.10,9639,254,1990,
2006-05-29_09:51,6911.71,6911.71,6911.71,6911.71,11081,323,2646,
2006-05-29_09:52,6910.61,6910.61,6910.61,6910.61,7852,235,1801,
2006-05-29_09:53,6910.72,6910.72,6910.72,6910.72,9011,279,2185,
2006-05-29_09:54,6910.37,6910.37,6910.37,6910.37,9946,276,2095,
2006-05-29_09:55,6907.92,6907.92,6907.92,6907.92,9009,262,1848,
2006-05-29_09:56,6905.11,6905.11,6905.11,6905.11,12654,320,2458,
2006-05-29_09:57,6904.38,6904.38,6904.38,6904.38,9273,210,1791,
2006-05-29_09:58,6905.09,6905.09,6905.09,6905.09,11395,245,2117,
2006-05-29_09:59,6905.02,6905.02,6905.02,6905.02,8812,219,1752,
2006-05-29_10:00,6905.24,6905.24,6905.24,6905.24,8350,234,1547,
2006-05-29_10:01,6902.92,6902.92,6902.92,6902.92,10580,301,2147,
2006-05-29_10:02,6899.40,6899.40,6899.40,6899.40,8894,219,1547,
2006-05-29_10:03,6897.70,6897.70,6897.70,6897.70,10539,421,2224,
2006-05-29_10:04,6897.48,6897.48,6897.48,6897.48,8813,291,1975,
2006-05-29_10:05,6894.89,6894.89,6894.89,6894.89,6637,192,1608,
2006-05-29_10:06,6893.61,6893.61,6893.61,6893.61,9387,314,2119,
2006-05-29_10:07,6895.05,6895.05,6895.05,6895.05,8205,289,1544,
2006-05-29_10:08,6896.37,6896.37,6896.37,6896.37,8979,232,1803,
2006-05-29_10:09,6895.65,6895.65,6895.65,6895.65,6933,159,1434,
2006-05-29_10:10,6895.52,6895.52,6895.52,6895.52,7024,156,1350,
2006-05-29_10:11,6894.82,6894.82,6894.82,6894.82,10711,216,1808,
2006-05-29_10:12,6895.12,6895.12,6895.12,6895.12,5807,140,1161,
2006-05-29_10:13,6895.32,6895.32,6895.32,6895.32,7290,189,1549,
2006-05-29_10:14,6895.66,6895.66,6895.66,6895.66,6740,168,1418,
2006-05-29_10:15,6894.04,6894.04,6894.04,6894.04,7124,156,1155,
2006-05-29_10:16,6892.89,6892.89,6892.89,6892.89,10999,250,1971,
2006-05-29_10:17,6892.93,6892.93,6892.93,6892.93,6174,168,1234,
2006-05-29_10:18,6893.93,6893.93,6893.93,6893.93,9637,234,1677,
2006-05-29_10:19,6895.24,6895.24,6895.24,6895.24,6160,192,1359,
2006-05-29_10:20,6896.89,6896.89,6896.89,6896.89,6367,169,1256,
2006-05-29_10:21,6897.86,6897.86,6897.86,6897.86,7405,211,1701,
2006-05-29_10:22,6898.22,6898.22,6898.22,6898.22,6674,145,1225,
2006-05-29_10:23,6899.39,6899.39,6899.39,6899.39,8621,238,1698,
2006-05-29_10:24,6900.66,6900.66,6900.66,6900.66,6904,186,1413,
2006-05-29_10:25,6900.51,6900.51,6900.51,6900.51,7923,211,1485,
2006-05-29_10:26,6900.66,6900.66,6900.66,6900.66,9391,238,1772,
2006-05-29_10:27,6903.04,6903.04,6903.04,6903.04,6801,175,1244,
2006-05-29_10:28,6900.82,6900.82,6900.82,6900.82,10071,267,1865,
2006-05-29_10:29,6898.14,6898.14,6898.14,6898.14,7463,231,1471,
2006-05-29_10:30,6899.11,6899.11,6899.11,6899.11,4996,124,1100,
2006-05-29_10:31,6897.69,6897.69,6897.69,6897.69,8172,201,1567,
2006-05-29_10:32,6897.33,6897.33,6897.33,6897.33,6239,154,1113,
2006-05-29_10:33,6897.78,6897.78,6897.78,6897.78,5613,164,1330,
2006-05-29_10:34,6898.23,6898.23,6898.23,6898.23,5169,182,1194,
2006-05-29_10:35,6898.87,6898.87,6898.87,6898.87,5469,124,1078,
2006-05-29_10:36,6899.91,6899.91,6899.91,6899.91,6906,168,1485,
2006-05-29_10:37,6898.77,6898.77,6898.77,6898.77,5056,117,1037,
2006-05-29_10:38,6900.76,6900.76,6900.76,6900.76,5784,134,1247,
2006-05-29_10:39,6900.40,6900.40,6900.40,6900.40,5619,153,1160,
2006-05-29_10:40,6898.41,6898.41,6898.41,6898.41,4227,107,998,
2006-05-29_10:41,6898.77,6898.77,6898.77,6898.77,6569,215,1368,
2006-05-29_10:42,6898.97,6898.97,6898.97,6898.97,4636,121,957,
2006-05-29_10:43,6897.92,6897.92,6897.92,6897.92,6043,180,1405,
2006-05-29_10:44,6899.21,6899.21,6899.21,6899.21,5741,155,1029,
2006-05-29_10:45,6898.57,6898.57,6898.57,6898.57,5618,175,1089,
2006-05-29_10:46,6897.84,6897.84,6897.84,6897.84,6049,155,1261,
2006-05-29_10:47,6897.13,6897.13,6897.13,6897.13,3851,110,764,
2006-05-29_10:48,6895.90,6895.90,6895.90,6895.90,5260,153,1280,
2006-05-29_10:49,6895.95,6895.95,6895.95,6895.95,5366,156,1080,
2006-05-29_10:50,6896.17,6896.17,6896.17,6896.17,4713,149,1129,
2006-05-29_10:51,6896.55,6896.55,6896.55,6896.55,5974,197,1341,
2006-05-29_10:52,6893.66,6893.66,6893.66,6893.66,3773,149,960,
2006-05-29_10:53,6893.32,6893.32,6893.32,6893.32,4688,173,1147,
2006-05-29_10:54,6893.16,6893.16,6893.16,6893.16,5665,234,1161,
2006-05-29_10:55,6892.02,6892.02,6892.02,6892.02,5489,272,1160,
2006-05-29_10:56,6890.19,6890.19,6890.19,6890.19,7793,268,1747,
2006-05-29_10:57,6890.19,6890.19,6890.19,6890.19,6146,180,1209,
2006-05-29_10:58,6888.82,6888.82,6888.82,6888.82,7703,291,1654,
2006-05-29_10:59,6889.36,6889.36,6889.36,6889.36,7541,204,1418,
2006-05-29_11:00,6888.49,6888.49,6888.49,6888.49,6528,185,1280,
2006-05-29_11:01,6889.22,6889.22,6889.22,6889.22,7792,224,1644,
2006-05-29_11:02,6890.37,6890.37,6890.37,6890.37,4487,129,1023,
2006-05-29_11:03,6891.65,6891.65,6891.65,6891.65,7180,199,1448,
2006-05-29_11:04,6892.74,6892.74,6892.74,6892.74,5160,163,1022,
2006-05-29_11:05,6894.23,6894.23,6894.23,6894.23,5520,153,1044,
2006-05-29_11:06,6894.41,6894.41,6894.41,6894.41,8468,254,1640,
2006-05-29_11:07,6894.64,6894.64,6894.64,6894.64,5372,176,1092,
2006-05-29_11:08,6895.56,6895.56,6895.56,6895.56,6927,211,1448,
2006-05-29_11:09,6895.31,6895.31,6895.31,6895.31,4976,162,1185,
2006-05-29_11:10,6894.70,6894.70,6894.70,6894.70,5207,163,1124,
2006-05-29_11:11,6895.21,6895.21,6895.21,6895.21,5978,250,1449,
2006-05-29_11:12,6893.06,6893.06,6893.06,6893.06,3893,271,962,
2006-05-29_11:13,6890.50,6890.50,6890.50,6890.50,6271,445,1516,
2006-05-29_11:14,6889.07,6889.07,6889.07,6889.07,4526,334,1204,
2006-05-29_11:15,6889.36,6889.36,6889.36,6889.36,4978,233,1092,
2006-05-29_11:16,6886.79,6886.79,6886.79,6886.79,6298,290,1542,
2006-05-29_11:17,6884.46,6884.46,6884.46,6884.46,4707,220,1068,
2006-05-29_11:18,6881.46,6881.46,6881.46,6881.46,7695,569,1769,
2006-05-29_11:19,6880.31,6880.31,6880.31,6880.31,6892,760,1820,
2006-05-29_11:20,6879.34,6879.34,6879.34,6879.34,6902,408,1635,
2006-05-29_11:21,6879.51,6879.51,6879.51,6879.51,9759,347,2213,
2006-05-29_11:22,6878.20,6878.20,6878.20,6878.20,4686,193,1270,
2006-05-29_11:23,6875.46,6875.46,6875.46,6875.46,7583,249,1659,
2006-05-29_11:24,6874.48,6874.48,6874.48,6874.48,7172,261,1624,
2006-05-29_11:25,6872.89,6872.89,6872.89,6872.89,6381,304,1456,
2006-05-29_11:26,6871.60,6871.60,6871.60,6871.60,8478,368,1927,
2006-05-29_11:27,6869.30,6869.30,6869.30,6869.30,7039,528,1466,
2006-05-29_11:28,6867.54,6867.54,6867.54,6867.54,8151,655,2106,
2006-05-29_11:29,6867.92,6867.92,6867.92,6867.92,9182,620,2221,
2006-05-29_11:30,6868.98,6868.98,6868.98,6868.98,9337,421,2165,
2006-05-29_11:31,6869.81,6869.81,6869.81,6869.81,10125,381,2630,
2006-05-29_11:32,6868.43,6868.43,6868.43,6868.43,5901,208,1435,
2006-05-29_11:33,6870.51,6870.51,6870.51,6870.51,8405,258,1838,
2006-05-29_11:34,6870.47,6870.47,6870.47,6870.47,5305,197,1319,
2006-05-29_11:35,6870.20,6870.20,6870.20,6870.20,6439,187,1218,
2006-05-29_11:36,6868.28,6868.28,6868.28,6868.28,7054,225,1556,
2006-05-29_11:37,6869.97,6869.97,6869.97,6869.97,5440,171,1059,
2006-05-29_11:38,6870.40,6870.40,6870.40,6870.40,6857,200,1484,
2006-05-29_11:39,6870.80,6870.80,6870.80,6870.80,5209,159,1028,
2006-05-29_11:40,6872.28,6872.28,6872.28,6872.28,4532,121,875,
2006-05-29_11:41,6871.79,6871.79,6871.79,6871.79,5137,171,1230,
2006-05-29_11:42,6871.62,6871.62,6871.62,6871.62,3344,108,802,
2006-05-29_11:43,6871.10,6871.10,6871.10,6871.10,5508,146,1169,
2006-05-29_11:44,6869.77,6869.77,6869.77,6869.77,5160,165,926,
2006-05-29_11:45,6871.44,6871.44,6871.44,6871.44,4829,152,1044,
2006-05-29_11:46,6872.96,6872.96,6872.96,6872.96,6032,209,1312,
2006-05-29_11:47,6874.51,6874.51,6874.51,6874.51,4186,159,903,
2006-05-29_11:48,6878.06,6878.06,6878.06,6878.06,6576,226,1473,
2006-05-29_11:49,6877.93,6877.93,6877.93,6877.93,6145,219,1165,
2006-05-29_11:50,6879.97,6879.97,6879.97,6879.97,6829,249,1427,
2006-05-29_11:51,6886.99,6886.99,6886.99,6886.99,10587,372,2025,
2006-05-29_11:52,6888.33,6888.33,6888.33,6888.33,6895,250,1500,
2006-05-29_11:53,6891.47,6891.47,6891.47,6891.47,7611,318,1796,
2006-05-29_11:54,6892.44,6892.44,6892.44,6892.44,6794,253,1540,
2006-05-29_11:55,6892.72,6892.72,6892.72,6892.72,7598,242,1490,
2006-05-29_11:56,6891.65,6891.65,6891.65,6891.65,7033,219,1742,
2006-05-29_11:57,6892.93,6892.93,6892.93,6892.93,5290,147,1140,
2006-05-29_11:58,6891.76,6891.76,6891.76,6891.76,5749,196,1383,
2006-05-29_11:59,6889.90,6889.90,6889.90,6889.90,5034,149,1162,
2006-05-29_12:00,6895.37,6895.37,6895.37,6895.37,5660,186,1303,
2006-05-29_12:01,6894.36,6894.36,6894.36,6894.36,6239,202,1754,
2006-05-29_12:02,6892.66,6892.66,6892.66,6892.66,3588,129,898,
2006-05-29_12:03,6891.99,6891.99,6891.99,6891.99,4551,156,1128,
2006-05-29_12:04,6891.11,6891.11,6891.11,6891.11,4103,154,1041,
2006-05-29_12:05,6890.27,6890.27,6890.27,6890.27,3856,134,950,
2006-05-29_12:06,6888.41,6888.41,6888.41,6888.41,5928,184,1481,
2006-05-29_12:07,6889.38,6889.38,6889.38,6889.38,3575,129,839,
2006-05-29_12:08,6886.03,6886.03,6886.03,6886.03,5548,166,1294,
2006-05-29_12:09,6887.45,6887.45,6887.45,6887.45,3854,113,821,
2006-05-29_12:10,6887.67,6887.67,6887.67,6887.67,4707,153,997,
2006-05-29_12:11,6886.10,6886.10,6886.10,6886.10,5175,169,1210,
2006-05-29_12:12,6884.79,6884.79,6884.79,6884.79,3339,116,839,
2006-05-29_12:13,6884.55,6884.55,6884.55,6884.55,5481,151,1169,
2006-05-29_12:14,6884.49,6884.49,6884.49,6884.49,4577,132,955,
2006-05-29_12:15,6885.64,6885.64,6885.64,6885.64,4044,136,984,
2006-05-29_12:16,6884.16,6884.16,6884.16,6884.16,5880,172,1270,
2006-05-29_12:17,6884.38,6884.38,6884.38,6884.38,3810,124,852,
2006-05-29_12:18,6884.96,6884.96,6884.96,6884.96,5681,189,1352,
2006-05-29_12:19,6886.31,6886.31,6886.31,6886.31,4419,134,970,
2006-05-29_12:20,6887.84,6887.84,6887.84,6887.84,4801,169,1143,
2006-05-29_12:21,6891.67,6891.67,6891.67,6891.67,6730,205,1370,
2006-05-29_12:22,6893.30,6893.30,6893.30,6893.30,6749,163,1253,
2006-05-29_12:23,6893.95,6893.95,6893.95,6893.95,11252,257,1756,
2006-05-29_12:24,6895.75,6895.75,6895.75,6895.75,8919,255,1497,
2006-05-29_12:25,6896.97,6896.97,6896.97,6896.97,8788,245,1507,
2006-05-29_12:26,6896.65,6896.65,6896.65,6896.65,8584,269,1782,
2006-05-29_12:27,6897.66,6897.66,6897.66,6897.66,5080,148,1052,
2006-05-29_12:28,6896.17,6896.17,6896.17,6896.17,6623,203,1481,
2006-05-29_12:29,6895.00,6895.00,6895.00,6895.00,4688,147,1056,
2006-05-29_12:30,6895.62,6895.62,6895.62,6895.62,5368,164,1124,
2006-05-29_12:31,6893.70,6893.70,6893.70,6893.70,5803,183,1379,
2006-05-29_12:32,6894.07,6894.07,6894.07,6894.07,4422,138,1056,
2006-05-29_12:33,6891.14,6891.14,6891.14,6891.14,6108,173,1334,
2006-05-29_12:34,6890.41,6890.41,6890.41,6890.41,4600,125,1080,
2006-05-29_12:35,6888.40,6888.40,6888.40,6888.40,5174,164,1119,
2006-05-29_12:36,6889.09,6889.09,6889.09,6889.09,5979,185,1366,
2006-05-29_12:37,6887.24,6887.24,6887.24,6887.24,4821,145,982,
2006-05-29_12:38,6887.51,6887.51,6887.51,6887.51,6251,189,1503,
2006-05-29_12:39,6887.22,6887.22,6887.22,6887.22,4212,124,1003,
2006-05-29_12:40,6887.42,6887.42,6887.42,6887.42,4415,122,1057,
2006-05-29_12:41,6888.91,6888.91,6888.91,6888.91,5888,147,1233,
2006-05-29_12:42,6887.58,6887.58,6887.58,6887.58,4174,105,882,
2006-05-29_12:43,6887.30,6887.30,6887.30,6887.30,6071,139,1356,
2006-05-29_12:44,6886.90,6886.90,6886.90,6886.90,5006,121,1061,
2006-05-29_12:45,6887.22,6887.22,6887.22,6887.22,4516,117,1000,
2006-05-29_12:46,6887.68,6887.68,6887.68,6887.68,7121,170,1545,
2006-05-29_12:47,6888.11,6888.11,6888.11,6888.11,4571,140,1064,
2006-05-29_12:48,6893.10,6893.10,6893.10,6893.10,7842,228,1853,
2006-05-29_12:49,6894.48,6894.48,6894.48,6894.48,7684,218,1512,
2006-05-29_12:50,6898.01,6898.01,6898.01,6898.01,7076,222,1595,
2006-05-29_12:51,6896.40,6896.40,6896.40,6896.40,6982,266,1682,
2006-05-29_12:52,6898.65,6898.65,6898.65,6898.65,6882,214,1453,
2006-05-29_12:53,6899.94,6899.94,6899.94,6899.94,9495,312,2093,
2006-05-29_12:54,6900.71,6900.71,6900.71,6900.71,7564,234,1560,
2006-05-29_12:55,6900.84,6900.84,6900.84,6900.84,7202,210,1621,
2006-05-29_12:56,6901.25,6901.25,6901.25,6901.25,7536,255,1828,
2006-05-29_12:57,6900.85,6900.85,6900.85,6900.85,5801,152,1236,
2006-05-29_12:58,6901.18,6901.18,6901.18,6901.18,6687,249,1634,
2006-05-29_12:59,6902.94,6902.94,6902.94,6902.94,5167,188,1471,
2006-05-29_13:00,6902.57,6902.57,6902.57,6902.57,5576,198,1369,
2006-05-29_13:01,6902.52,6902.52,6902.52,6902.52,6901,239,1948,
2006-05-29_13:02,6902.51,6902.51,6902.51,6902.51,5959,173,1347,
2006-05-29_13:03,6903.00,6903.00,6903.00,6903.00,8925,242,1927,
2006-05-29_13:04,6902.71,6902.71,6902.71,6902.71,8773,268,2006,
2006-05-29_13:05,6904.27,6904.27,6904.27,6904.27,8907,291,1855,
2006-05-29_13:06,6910.64,6910.64,6910.64,6910.64,10747,432,2705,
2006-05-29_13:07,6912.58,6912.58,6912.58,6912.58,8738,400,2061,
2006-05-29_13:08,6918.10,6918.10,6918.10,6918.10,15786,557,3623,
2006-05-29_13:09,6918.87,6918.87,6918.87,6918.87,10381,363,2457,
2006-05-29_13:10,6919.77,6919.77,6919.77,6919.77,11944,346,2523,
2006-05-29_13:11,6919.54,6919.54,6919.54,6919.54,14410,445,3466,
2006-05-29_13:12,6919.79,6919.79,6919.79,6919.79,11629,308,2381,
2006-05-29_13:13,6919.80,6919.80,6919.80,6919.80,23777,553,4482,
2006-05-29_13:14,6919.96,6919.96,6919.96,6919.96,8935,305,2263,
2006-05-29_13:15,6918.07,6918.07,6918.07,6918.07,9968,334,2458,
2006-05-29_13:16,6916.73,6916.73,6916.73,6916.73,13024,453,3124,
2006-05-29_13:17,6914.38,6914.38,6914.38,6914.38,9648,307,2209,
2006-05-29_13:18,6912.86,6912.86,6912.86,6912.86,12927,425,2910,
2006-05-29_13:19,6910.28,6910.28,6910.28,6910.28,12194,350,2504,
2006-05-29_13:20,6910.49,6910.49,6910.49,6910.49,11688,320,2401,
2006-05-29_13:21,6912.19,6912.19,6912.19,6912.19,14018,407,3165,
2006-05-29_13:22,6914.30,6914.30,6914.30,6914.30,14601,464,2839,
2006-05-29_13:23,6914.87,6914.87,6914.87,6914.87,18037,653,3874,
2006-05-29_13:24,6914.04,6914.04,6914.04,6914.04,14703,521,3311,
2006-05-29_13:25,6910.85,6910.85,6910.85,6910.85,16407,524,3693,
2006-05-29_13:26,6910.85,6910.85,6910.85,6910.85,0,0,0,
2006-05-29_13:27,6910.85,6910.85,6910.85,6910.85,0,0,0,
2006-05-29_13:28,6910.85,6910.85,6910.85,6910.85,0,0,0,
2006-05-29_13:29,6910.85,6910.85,6910.85,6910.85,0,0,0,
2006-05-29_13:30,6878.88,6878.88,6878.88,6878.88,199983,6653,27808,
2006-05-30_09:01,6910.30,6910.30,6910.30,6910.30,107641,2457,19187,
2006-05-30_09:02,6909.15,6909.15,6909.15,6909.15,21282,758,4497,
2006-05-30_09:03,6911.19,6911.19,6911.19,6911.19,26258,845,5616,
2006-05-30_09:04,6910.31,6910.31,6910.31,6910.31,21483,750,4787,
2006-05-30_09:05,6911.43,6911.43,6911.43,6911.43,18145,559,4080,
2006-05-30_09:06,6908.45,6908.45,6908.45,6908.45,28310,770,5953,
2006-05-30_09:07,6906.55,6906.55,6906.55,6906.55,16714,501,3784,
2006-05-30_09:08,6903.41,6903.41,6903.41,6903.41,24057,672,4642,
2006-05-30_09:09,6898.77,6898.77,6898.77,6898.77,19766,572,4263,
2006-05-30_09:10,6899.67,6899.67,6899.67,6899.67,17755,537,3586,
2006-05-30_09:11,6898.99,6898.99,6898.99,6898.99,26327,789,5366,
2006-05-30_09:12,6903.05,6903.05,6903.05,6903.05,16519,619,3734,
2006-05-30_09:13,6902.49,6902.49,6902.49,6902.49,21195,772,4819,
2006-05-30_09:14,6904.83,6904.83,6904.83,6904.83,17886,662,4220,
2006-05-30_09:15,6907.57,6907.57,6907.57,6907.57,16091,529,3447,
2006-05-30_09:16,6910.35,6910.35,6910.35,6910.35,22142,795,4897,
2006-05-30_09:17,6912.19,6912.19,6912.19,6912.19,17022,613,3489,
2006-05-30_09:18,6912.71,6912.71,6912.71,6912.71,20034,722,4178,
2006-05-30_09:19,6912.95,6912.95,6912.95,6912.95,16850,618,3996,
2006-05-30_09:20,6910.51,6910.51,6910.51,6910.51,14049,490,3161,
2006-05-30_09:21,6910.52,6910.52,6910.52,6910.52,20451,597,4475,
2006-05-30_09:22,6906.76,6906.76,6906.76,6906.76,12040,388,2738,
2006-05-30_09:23,6905.16,6905.16,6905.16,6905.16,14604,468,3395,
2006-05-30_09:24,6904.46,6904.46,6904.46,6904.46,13574,440,3064,
2006-05-30_09:25,6904.51,6904.51,6904.51,6904.51,11104,378,2627,
2006-05-30_09:26,6904.17,6904.17,6904.17,6904.17,17763,499,3599,
2006-05-30_09:27,6904.51,6904.51,6904.51,6904.51,10951,353,2366,
2006-05-30_09:28,6905.97,6905.97,6905.97,6905.97,14558,391,3099,
2006-05-30_09:29,6904.15,6904.15,6904.15,6904.15,13347,399,2869,
2006-05-30_09:30,6905.65,6905.65,6905.65,6905.65,16732,566,3249,
2006-05-30_09:31,6905.04,6905.04,6905.04,6905.04,22370,614,4449,
2006-05-30_09:32,6903.36,6903.36,6903.36,6903.36,16552,422,3069,
2006-05-30_09:33,6901.51,6901.51,6901.51,6901.51,19825,503,3900,
2006-05-30_09:34,6898.08,6898.08,6898.08,6898.08,21847,530,4225,
2006-05-30_09:35,6893.71,6893.71,6893.71,6893.71,17791,500,3334,
2006-05-30_09:36,6889.25,6889.25,6889.25,6889.25,26459,667,5126,
2006-05-30_09:37,6884.15,6884.15,6884.15,6884.15,21915,537,4155,
2006-05-30_09:38,6877.79,6877.79,6877.79,6877.79,37342,836,6010,
2006-05-30_09:39,6872.01,6872.01,6872.01,6872.01,25817,635,5116,
2006-05-30_09:40,6869.53,6869.53,6869.53,6869.53,24757,609,4590,
2006-05-30_09:41,6865.66,6865.66,6865.66,6865.66,39697,912,6523,
2006-05-30_09:42,6865.02,6865.02,6865.02,6865.02,32647,586,4831,
2006-05-30_09:43,6864.72,6864.72,6864.72,6864.72,21952,508,4146,
2006-05-30_09:44,6864.35,6864.35,6864.35,6864.35,21772,508,3952,
2006-05-30_09:45,6864.36,6864.36,6864.36,6864.36,14860,351,2821,
2006-05-30_09:46,6865.04,6865.04,6865.04,6865.04,18968,458,3759,
2006-05-30_09:47,6866.05,6866.05,6866.05,6866.05,14672,371,2631,
2006-05-30_09:48,6870.91,6870.91,6870.91,6870.91,15217,353,3080,
2006-05-30_09:49,6874.87,6874.87,6874.87,6874.87,12518,371,2821,
2006-05-30_09:50,6877.97,6877.97,6877.97,6877.97,12898,358,2627,
2006-05-30_09:51,6877.76,6877.76,6877.76,6877.76,17137,411,3215,
2006-05-30_09:52,6878.43,6878.43,6878.43,6878.43,9502,315,2157,
2006-05-30_09:53,6878.89,6878.89,6878.89,6878.89,11590,407,2645,
2006-05-30_09:54,6878.46,6878.46,6878.46,6878.46,9725,357,2257,
2006-05-30_09:55,6876.52,6876.52,6876.52,6876.52,9190,293,2065,
2006-05-30_09:56,6876.13,6876.13,6876.13,6876.13,17907,596,3472,
2006-05-30_09:57,6878.86,6878.86,6878.86,6878.86,12959,397,2483,
2006-05-30_09:58,6878.77,6878.77,6878.77,6878.77,16940,539,3343,
2006-05-30_09:59,6877.52,6877.52,6877.52,6877.52,14661,424,2658,
2006-05-30_10:00,6877.09,6877.09,6877.09,6877.09,10831,341,2117,
2006-05-30_10:01,6876.67,6876.67,6876.67,6876.67,14070,437,2586,
2006-05-30_10:02,6874.99,6874.99,6874.99,6874.99,8654,285,1849,
2006-05-30_10:03,6874.36,6874.36,6874.36,6874.36,13837,445,2515,
2006-05-30_10:04,6874.33,6874.33,6874.33,6874.33,11174,305,2088,
2006-05-30_10:05,6873.13,6873.13,6873.13,6873.13,11399,284,2091,
2006-05-30_10:06,6873.07,6873.07,6873.07,6873.07,14960,380,2658,
2006-05-30_10:07,6871.83,6871.83,6871.83,6871.83,12896,317,2368,
2006-05-30_10:08,6868.76,6868.76,6868.76,6868.76,19635,495,3549,
2006-05-30_10:09,6867.18,6867.18,6867.18,6867.18,15602,463,3062,
2006-05-30_10:10,6866.20,6866.20,6866.20,6866.20,15495,473,3005,
2006-05-30_10:11,6863.30,6863.30,6863.30,6863.30,18717,548,3741,
2006-05-30_10:12,6860.97,6860.97,6860.97,6860.97,14499,432,2745,
2006-05-30_10:13,6857.00,6857.00,6857.00,6857.00,19805,488,3313,
2006-05-30_10:14,6853.96,6853.96,6853.96,6853.96,17619,492,3228,
2006-05-30_10:15,6850.75,6850.75,6850.75,6850.75,14121,361,2623,
2006-05-30_10:16,6851.11,6851.11,6851.11,6851.11,17962,482,3473,
2006-05-30_10:17,6851.74,6851.74,6851.74,6851.74,12670,359,2539,
2006-05-30_10:18,6854.94,6854.94,6854.94,6854.94,13223,334,2825,
2006-05-30_10:19,6857.18,6857.18,6857.18,6857.18,12800,308,2437,
2006-05-30_10:20,6860.64,6860.64,6860.64,6860.64,11305,268,2221,
2006-05-30_10:21,6861.19,6861.19,6861.19,6861.19,9900,303,2346,
2006-05-30_10:22,6860.26,6860.26,6860.26,6860.26,8064,219,1691,
2006-05-30_10:23,6861.92,6861.92,6861.92,6861.92,9489,277,1970,
2006-05-30_10:24,6861.43,6861.43,6861.43,6861.43,9815,254,1562,
2006-05-30_10:25,6861.63,6861.63,6861.63,6861.63,7603,268,1663,
2006-05-30_10:26,6863.80,6863.80,6863.80,6863.80,11921,343,2117,
2006-05-30_10:27,6862.06,6862.06,6862.06,6862.06,5696,183,1374,
2006-05-30_10:28,6862.40,6862.40,6862.40,6862.40,7754,209,1734,
2006-05-30_10:29,6862.98,6862.98,6862.98,6862.98,6256,203,1374,
2006-05-30_10:30,6864.95,6864.95,6864.95,6864.95,5614,165,1332,
2006-05-30_10:31,6862.86,6862.86,6862.86,6862.86,7143,221,1593,
2006-05-30_10:32,6863.84,6863.84,6863.84,6863.84,5590,177,1145,
2006-05-30_10:33,6862.65,6862.65,6862.65,6862.65,8690,252,1795,
2006-05-30_10:34,6862.25,6862.25,6862.25,6862.25,7101,175,1335,
2006-05-30_10:35,6861.33,6861.33,6861.33,6861.33,6440,156,1268,
2006-05-30_10:36,6859.73,6859.73,6859.73,6859.73,7090,208,1638,
2006-05-30_10:37,6857.65,6857.65,6857.65,6857.65,7081,224,1451,
2006-05-30_10:38,6852.26,6852.26,6852.26,6852.26,12536,353,2253,
2006-05-30_10:39,6849.62,6849.62,6849.62,6849.62,10003,345,2086,
2006-05-30_10:40,6845.21,6845.21,6845.21,6845.21,12246,356,2328,
2006-05-30_10:41,6845.12,6845.12,6845.12,6845.12,16610,477,2890,
2006-05-30_10:42,6843.26,6843.26,6843.26,6843.26,9331,260,1907,
2006-05-30_10:43,6839.97,6839.97,6839.97,6839.97,12943,335,2627,
2006-05-30_10:44,6841.74,6841.74,6841.74,6841.74,10491,293,2027,
2006-05-30_10:45,6841.67,6841.67,6841.67,6841.67,9871,298,2009,
2006-05-30_10:46,6842.35,6842.35,6842.35,6842.35,12140,310,2401,
2006-05-30_10:47,6843.52,6843.52,6843.52,6843.52,7715,201,1637,
2006-05-30_10:48,6844.04,6844.04,6844.04,6844.04,10640,303,2144,
2006-05-30_10:49,6844.21,6844.21,6844.21,6844.21,7858,204,1558,
2006-05-30_10:50,6846.43,6846.43,6846.43,6846.43,6341,166,1332,
2006-05-30_10:51,6847.84,6847.84,6847.84,6847.84,7700,216,1725,
2006-05-30_10:52,6848.20,6848.20,6848.20,6848.20,6736,177,1294,
2006-05-30_10:53,6848.94,6848.94,6848.94,6848.94,10186,262,1944,
2006-05-30_10:54,6846.03,6846.03,6846.03,6846.03,8107,207,1642,
2006-05-30_10:55,6847.29,6847.29,6847.29,6847.29,7311,221,1500,
2006-05-30_10:56,6845.20,6845.20,6845.20,6845.20,8678,255,1759,
2006-05-30_10:57,6843.85,6843.85,6843.85,6843.85,5929,156,1225,
2006-05-30_10:58,6843.52,6843.52,6843.52,6843.52,8169,220,1613,
2006-05-30_10:59,6842.99,6842.99,6842.99,6842.99,7331,212,1614,
2006-05-30_11:00,6840.79,6840.79,6840.79,6840.79,7185,189,1414,
2006-05-30_11:01,6838.85,6838.85,6838.85,6838.85,8273,219,1808,
2006-05-30_11:02,6837.90,6837.90,6837.90,6837.90,6742,208,1429,
2006-05-30_11:03,6836.88,6836.88,6836.88,6836.88,12242,335,2366,
2006-05-30_11:04,6836.05,6836.05,6836.05,6836.05,8969,245,1852,
2006-05-30_11:05,6832.74,6832.74,6832.74,6832.74,9771,267,1869,
2006-05-30_11:06,6832.70,6832.70,6832.70,6832.70,12470,315,2496,
2006-05-30_11:07,6831.32,6831.32,6831.32,6831.32,10102,264,1947,
2006-05-30_11:08,6830.56,6830.56,6830.56,6830.56,12790,328,2551,
2006-05-30_11:09,6829.51,6829.51,6829.51,6829.51,9426,255,1954,
2006-05-30_11:10,6830.13,6830.13,6830.13,6830.13,9701,255,2012,
2006-05-30_11:11,6829.40,6829.40,6829.40,6829.40,10540,308,2157,
2006-05-30_11:12,6831.32,6831.32,6831.32,6831.32,7702,216,1459,
2006-05-30_11:13,6833.61,6833.61,6833.61,6833.61,10597,277,2029,
2006-05-30_11:14,6833.40,6833.40,6833.40,6833.40,9216,292,1794,
2006-05-30_11:15,6837.17,6837.17,6837.17,6837.17,8209,240,1564,
2006-05-30_11:16,6843.90,6843.90,6843.90,6843.90,11007,399,2299,
2006-05-30_11:17,6846.00,6846.00,6846.00,6846.00,7954,282,1852,
2006-05-30_11:18,6852.10,6852.10,6852.10,6852.10,13215,487,2676,
2006-05-30_11:19,6855.43,6855.43,6855.43,6855.43,11706,449,2247,
2006-05-30_11:20,6858.13,6858.13,6858.13,6858.13,11581,346,2206,
2006-05-30_11:21,6858.06,6858.06,6858.06,6858.06,12024,424,2609,
2006-05-30_11:22,6858.97,6858.97,6858.97,6858.97,7722,236,1519,
2006-05-30_11:23,6862.28,6862.28,6862.28,6862.28,9586,318,2007,
2006-05-30_11:24,6863.69,6863.69,6863.69,6863.69,10003,361,2154,
2006-05-30_11:25,6866.93,6866.93,6866.93,6866.93,17593,511,2828,
2006-05-30_11:26,6871.03,6871.03,6871.03,6871.03,11301,416,2555,
2006-05-30_11:27,6874.31,6874.31,6874.31,6874.31,9463,401,2136,
2006-05-30_11:28,6877.46,6877.46,6877.46,6877.46,11438,545,2807,
2006-05-30_11:29,6878.33,6878.33,6878.33,6878.33,10929,409,2332,
2006-05-30_11:30,6880.26,6880.26,6880.26,6880.26,8378,321,2076,
2006-05-30_11:31,6881.36,6881.36,6881.36,6881.36,14616,547,3025,
2006-05-30_11:32,6888.55,6888.55,6888.55,6888.55,10047,450,2220,
2006-05-30_11:33,6894.74,6894.74,6894.74,6894.74,15820,850,3801,
2006-05-30_11:34,6895.25,6895.25,6895.25,6895.25,11848,466,2768,
2006-05-30_11:35,6895.95,6895.95,6895.95,6895.95,10952,396,2377,
2006-05-30_11:36,6897.51,6897.51,6897.51,6897.51,15364,502,3202,
2006-05-30_11:37,6898.35,6898.35,6898.35,6898.35,11505,356,2127,
2006-05-30_11:38,6899.36,6899.36,6899.36,6899.36,12690,398,2580,
2006-05-30_11:39,6897.21,6897.21,6897.21,6897.21,9330,330,1988,
2006-05-30_11:40,6893.94,6893.94,6893.94,6893.94,8058,327,1883,
2006-05-30_11:41,6890.57,6890.57,6890.57,6890.57,11431,394,2484,
2006-05-30_11:42,6887.69,6887.69,6887.69,6887.69,6643,270,1617,
2006-05-30_11:43,6885.77,6885.77,6885.77,6885.77,9998,361,2247,
2006-05-30_11:44,6885.78,6885.78,6885.78,6885.78,7742,217,1544,
2006-05-30_11:45,6887.47,6887.47,6887.47,6887.47,7516,226,1515,
2006-05-30_11:46,6887.84,6887.84,6887.84,6887.84,8347,283,1937,
2006-05-30_11:47,6886.26,6886.26,6886.26,6886.26,6315,191,1378,
2006-05-30_11:48,6886.63,6886.63,6886.63,6886.63,5922,206,1539,
2006-05-30_11:49,6887.31,6887.31,6887.31,6887.31,5883,196,1203,
2006-05-30_11:50,6885.77,6885.77,6885.77,6885.77,5142,176,1085,
2006-05-30_11:51,6885.07,6885.07,6885.07,6885.07,6138,278,1395,
2006-05-30_11:52,6885.73,6885.73,6885.73,6885.73,5542,232,1106,
2006-05-30_11:53,6884.95,6884.95,6884.95,6884.95,7309,240,1508,
2006-05-30_11:54,6886.54,6886.54,6886.54,6886.54,4353,192,996,
2006-05-30_11:55,6887.85,6887.85,6887.85,6887.85,4710,153,1033,
2006-05-30_11:56,6887.27,6887.27,6887.27,6887.27,5763,309,1370,
2006-05-30_11:57,6889.11,6889.11,6889.11,6889.11,6122,501,1344,
2006-05-30_11:58,6888.65,6888.65,6888.65,6888.65,8043,297,1769,
2006-05-30_11:59,6891.13,6891.13,6891.13,6891.13,5992,302,1563,
2006-05-30_12:00,6893.56,6893.56,6893.56,6893.56,7739,314,1743,
2006-05-30_12:01,6896.16,6896.16,6896.16,6896.16,8949,388,2145,
2006-05-30_12:02,6896.45,6896.45,6896.45,6896.45,7060,273,1436,
2006-05-30_12:03,6897.27,6897.27,6897.27,6897.27,9305,390,1964,
2006-05-30_12:04,6899.95,6899.95,6899.95,6899.95,7949,289,1668,
2006-05-30_12:05,6900.51,6900.51,6900.51,6900.51,6663,240,1489,
2006-05-30_12:06,6898.76,6898.76,6898.76,6898.76,8761,300,1854,
2006-05-30_12:07,6896.15,6896.15,6896.15,6896.15,9735,270,1597,
2006-05-30_12:08,6897.31,6897.31,6897.31,6897.31,8972,359,2047,
2006-05-30_12:09,6898.19,6898.19,6898.19,6898.19,6231,249,1426,
2006-05-30_12:10,6899.76,6899.76,6899.76,6899.76,6513,232,1397,
2006-05-30_12:11,6898.09,6898.09,6898.09,6898.09,7097,302,1613,
2006-05-30_12:12,6897.24,6897.24,6897.24,6897.24,5835,238,1138,
2006-05-30_12:13,6896.48,6896.48,6896.48,6896.48,6551,285,1535,
2006-05-30_12:14,6897.07,6897.07,6897.07,6897.07,5945,238,1421,
2006-05-30_12:15,6895.13,6895.13,6895.13,6895.13,6099,261,1426,
2006-05-30_12:16,6896.22,6896.22,6896.22,6896.22,5920,299,1573,
2006-05-30_12:17,6894.76,6894.76,6894.76,6894.76,5168,313,1263,
2006-05-30_12:18,6896.79,6896.79,6896.79,6896.79,7879,794,2249,
2006-05-30_12:19,6900.17,6900.17,6900.17,6900.17,5905,418,1627,
2006-05-30_12:20,6901.19,6901.19,6901.19,6901.19,6885,494,1738,
2006-05-30_12:21,6902.15,6902.15,6902.15,6902.15,8388,387,2060,
2006-05-30_12:22,6904.20,6904.20,6904.20,6904.20,6450,223,1359,
2006-05-30_12:23,6903.75,6903.75,6903.75,6903.75,8325,315,1853,
2006-05-30_12:24,6903.99,6903.99,6903.99,6903.99,6058,235,1388,
2006-05-30_12:25,6904.68,6904.68,6904.68,6904.68,5507,204,1429,
2006-05-30_12:26,6905.67,6905.67,6905.67,6905.67,6790,274,1698,
2006-05-30_12:27,6905.41,6905.41,6905.41,6905.41,5918,228,1278,
2006-05-30_12:28,6905.35,6905.35,6905.35,6905.35,7338,275,1824,
2006-05-30_12:29,6905.21,6905.21,6905.21,6905.21,9074,325,1779,
2006-05-30_12:30,6904.81,6904.81,6904.81,6904.81,7773,300,1647,
2006-05-30_12:31,6904.35,6904.35,6904.35,6904.35,8646,321,1972,
2006-05-30_12:32,6901.13,6901.13,6901.13,6901.13,6138,206,1390,
2006-05-30_12:33,6897.38,6897.38,6897.38,6897.38,10401,348,2106,
2006-05-30_12:34,6895.58,6895.58,6895.58,6895.58,7945,258,1590,
2006-05-30_12:35,6895.10,6895.10,6895.10,6895.10,6771,220,1523,
2006-05-30_12:36,6893.11,6893.11,6893.11,6893.11,7553,249,1755,
2006-05-30_12:37,6893.07,6893.07,6893.07,6893.07,5361,150,1243,
2006-05-30_12:38,6894.82,6894.82,6894.82,6894.82,7699,265,1628,
2006-05-30_12:39,6894.46,6894.46,6894.46,6894.46,7066,203,1347,
2006-05-30_12:40,6891.63,6891.63,6891.63,6891.63,6331,218,1297,
2006-05-30_12:41,6889.59,6889.59,6889.59,6889.59,7987,288,1760,
2006-05-30_12:42,6886.14,6886.14,6886.14,6886.14,8334,248,1704,
2006-05-30_12:43,6886.64,6886.64,6886.64,6886.64,8706,255,1898,
2006-05-30_12:44,6887.87,6887.87,6887.87,6887.87,5787,187,1442,
2006-05-30_12:45,6888.07,6888.07,6888.07,6888.07,7192,197,1468,
2006-05-30_12:46,6888.10,6888.10,6888.10,6888.10,7577,232,1557,
2006-05-30_12:47,6887.48,6887.48,6887.48,6887.48,6887,181,1262,
2006-05-30_12:48,6889.09,6889.09,6889.09,6889.09,7960,228,1716,
2006-05-30_12:49,6889.71,6889.71,6889.71,6889.71,7040,237,1535,
2006-05-30_12:50,6891.71,6891.71,6891.71,6891.71,6112,176,1218,
2006-05-30_12:51,6894.41,6894.41,6894.41,6894.41,6656,187,1666,
2006-05-30_12:52,6895.90,6895.90,6895.90,6895.90,5083,175,1297,
2006-05-30_12:53,6896.38,6896.38,6896.38,6896.38,7157,283,1680,
2006-05-30_12:54,6897.74,6897.74,6897.74,6897.74,5484,245,1550,
2006-05-30_12:55,6899.19,6899.19,6899.19,6899.19,11236,330,1491,
2006-05-30_12:56,6902.60,6902.60,6902.60,6902.60,7618,300,1964,
2006-05-30_12:57,6901.88,6901.88,6901.88,6901.88,6977,241,1471,
2006-05-30_12:58,6904.12,6904.12,6904.12,6904.12,8556,330,1925,
2006-05-30_12:59,6903.52,6903.52,6903.52,6903.52,6419,289,1662,
2006-05-30_13:00,6901.27,6901.27,6901.27,6901.27,8623,299,1976,
2006-05-30_13:01,6895.64,6895.64,6895.64,6895.64,10938,343,2203,
2006-05-30_13:02,6891.70,6891.70,6891.70,6891.70,6485,252,1484,
2006-05-30_13:03,6890.72,6890.72,6890.72,6890.72,9435,289,2105,
2006-05-30_13:04,6889.11,6889.11,6889.11,6889.11,8217,228,1669,
2006-05-30_13:05,6889.48,6889.48,6889.48,6889.48,7212,238,1704,
2006-05-30_13:06,6888.06,6888.06,6888.06,6888.06,9305,297,2172,
2006-05-30_13:07,6888.03,6888.03,6888.03,6888.03,6624,206,1420,
2006-05-30_13:08,6883.98,6883.98,6883.98,6883.98,11005,370,2349,
2006-05-30_13:09,6882.03,6882.03,6882.03,6882.03,8124,264,1763,
2006-05-30_13:10,6880.00,6880.00,6880.00,6880.00,8630,237,1870,
2006-05-30_13:11,6877.42,6877.42,6877.42,6877.42,10430,313,2476,
2006-05-30_13:12,6876.87,6876.87,6876.87,6876.87,10606,285,2026,
2006-05-30_13:13,6876.23,6876.23,6876.23,6876.23,11444,319,2595,
2006-05-30_13:14,6879.63,6879.63,6879.63,6879.63,9775,278,2152,
2006-05-30_13:15,6877.46,6877.46,6877.46,6877.46,11171,363,2233,
2006-05-30_13:16,6879.87,6879.87,6879.87,6879.87,12319,361,2563,
2006-05-30_13:17,6878.94,6878.94,6878.94,6878.94,10486,296,1961,
2006-05-30_13:18,6879.64,6879.64,6879.64,6879.64,13169,360,2685,
2006-05-30_13:19,6879.79,6879.79,6879.79,6879.79,9388,286,2042,
2006-05-30_13:20,6881.51,6881.51,6881.51,6881.51,10985,319,2218,
2006-05-30_13:21,6878.72,6878.72,6878.72,6878.72,12440,381,2772,
2006-05-30_13:22,6877.27,6877.27,6877.27,6877.27,13271,406,2780,
2006-05-30_13:23,6874.35,6874.35,6874.35,6874.35,17476,700,3817,
2006-05-30_13:24,6879.76,6879.76,6879.76,6879.76,14158,484,3299,
2006-05-30_13:25,6878.63,6878.63,6878.63,6878.63,14828,457,3346,
2006-05-30_13:26,6878.63,6878.63,6878.63,6878.63,0,0,0,
2006-05-30_13:27,6878.63,6878.63,6878.63,6878.63,0,0,0,
2006-05-30_13:28,6878.63,6878.63,6878.63,6878.63,0,0,0,
2006-05-30_13:29,6878.63,6878.63,6878.63,6878.63,0,0,0,
2006-05-30_13:30,6846.95,6846.95,6846.95,6846.95,271543,9547,34096,
2006-06-01_09:01,6874.66,6874.66,6874.66,6874.66,114812,4049,20657,
2006-06-01_09:02,6875.96,6875.96,6875.96,6875.96,24844,863,4904,
2006-06-01_09:03,6876.81,6876.81,6876.81,6876.81,26158,1133,5856,
2006-06-01_09:04,6877.86,6877.86,6877.86,6877.86,23702,1042,5501,
2006-06-01_09:05,6878.01,6878.01,6878.01,6878.01,19735,895,4435,
2006-06-01_09:06,6879.11,6879.11,6879.11,6879.11,25562,1068,5879,
2006-06-01_09:07,6879.87,6879.87,6879.87,6879.87,15856,634,3838,
2006-06-01_09:08,6878.31,6878.31,6878.31,6878.31,18172,702,4356,
2006-06-01_09:09,6874.52,6874.52,6874.52,6874.52,18279,640,4066,
2006-06-01_09:10,6870.50,6870.50,6870.50,6870.50,16983,495,3445,
2006-06-01_09:11,6868.77,6868.77,6868.77,6868.77,22604,797,4728,
2006-06-01_09:12,6871.15,6871.15,6871.15,6871.15,16106,580,3496,
2006-06-01_09:13,6871.78,6871.78,6871.78,6871.78,18845,784,4207,
2006-06-01_09:14,6875.88,6875.88,6875.88,6875.88,17651,607,3910,
2006-06-01_09:15,6877.83,6877.83,6877.83,6877.83,14937,542,3306,
2006-06-01_09:16,6880.71,6880.71,6880.71,6880.71,24058,741,4953,
2006-06-01_09:17,6884.08,6884.08,6884.08,6884.08,16515,560,3602,
2006-06-01_09:18,6882.51,6882.51,6882.51,6882.51,16778,576,4004,
2006-06-01_09:19,6883.99,6883.99,6883.99,6883.99,16093,465,3596,
2006-06-01_09:20,6884.38,6884.38,6884.38,6884.38,12883,443,2958,
2006-06-01_09:21,6882.62,6882.62,6882.62,6882.62,19507,640,4170,
2006-06-01_09:22,6878.11,6878.11,6878.11,6878.11,14693,495,3094,
2006-06-01_09:23,6874.63,6874.63,6874.63,6874.63,15308,609,3540,
2006-06-01_09:24,6871.31,6871.31,6871.31,6871.31,12677,439,2887,
2006-06-01_09:25,6871.01,6871.01,6871.01,6871.01,9779,310,2230,
2006-06-01_09:26,6872.24,6872.24,6872.24,6872.24,16395,483,3422,
2006-06-01_09:27,6872.27,6872.27,6872.27,6872.27,9590,298,2236,
2006-06-01_09:28,6874.54,6874.54,6874.54,6874.54,12917,436,2775,
2006-06-01_09:29,6875.76,6875.76,6875.76,6875.76,12476,387,2723,
2006-06-01_09:30,6877.65,6877.65,6877.65,6877.65,10966,343,2283,
2006-06-01_09:31,6879.47,6879.47,6879.47,6879.47,16671,438,3319,
2006-06-01_09:32,6880.94,6880.94,6880.94,6880.94,10740,300,2179,
2006-06-01_09:33,6880.70,6880.70,6880.70,6880.70,16766,379,2962,
2006-06-01_09:34,6883.11,6883.11,6883.11,6883.11,14951,383,3088,
2006-06-01_09:35,6881.85,6881.85,6881.85,6881.85,12936,365,2554,
2006-06-01_09:36,6881.85,6881.85,6881.85,6881.85,17913,586,3962,
2006-06-01_09:37,6883.32,6883.32,6883.32,6883.32,12081,374,2594,
2006-06-01_09:38,6886.99,6886.99,6886.99,6886.99,13797,486,3077,
2006-06-01_09:39,6885.88,6885.88,6885.88,6885.88,12331,362,2717,
2006-06-01_09:40,6885.59,6885.59,6885.59,6885.59,9614,279,2306,
2006-06-01_09:41,6885.24,6885.24,6885.24,6885.24,14287,503,3245,
2006-06-01_09:42,6885.07,6885.07,6885.07,6885.07,12482,380,2258,
2006-06-01_09:43,6885.64,6885.64,6885.64,6885.64,12941,395,2672,
2006-06-01_09:44,6885.80,6885.80,6885.80,6885.80,11859,372,2356,
2006-06-01_09:45,6886.27,6886.27,6886.27,6886.27,10509,306,2139,
2006-06-01_09:46,6887.68,6887.68,6887.68,6887.68,15458,461,3055,
2006-06-01_09:47,6887.82,6887.82,6887.82,6887.82,9831,276,2052,
2006-06-01_09:48,6889.17,6889.17,6889.17,6889.17,12593,337,2635,
2006-06-01_09:49,6889.70,6889.70,6889.70,6889.70,9069,250,2085,
2006-06-01_09:50,6891.20,6891.20,6891.20,6891.20,11085,258,2076,
2006-06-01_09:51,6892.83,6892.83,6892.83,6892.83,14621,426,2951,
2006-06-01_09:52,6896.75,6896.75,6896.75,6896.75,11598,359,2331,
2006-06-01_09:53,6901.29,6901.29,6901.29,6901.29,12673,616,3069,
2006-06-01_09:54,6906.62,6906.62,6906.62,6906.62,13348,673,3120,
2006-06-01_09:55,6909.27,6909.27,6909.27,6909.27,11431,542,2768,
2006-06-01_09:56,6910.72,6910.72,6910.72,6910.72,18013,768,4042,
2006-06-01_09:57,6911.58,6911.58,6911.58,6911.58,12855,553,2944,
2006-06-01_09:58,6912.75,6912.75,6912.75,6912.75,16643,527,3453,
2006-06-01_09:59,6912.64,6912.64,6912.64,6912.64,12629,410,2700,
2006-06-01_10:00,6911.17,6911.17,6911.17,6911.17,10807,363,2479,
2006-06-01_10:01,6912.47,6912.47,6912.47,6912.47,15358,445,3276,
2006-06-01_10:02,6912.98,6912.98,6912.98,6912.98,9927,276,2151,
2006-06-01_10:03,6913.86,6913.86,6913.86,6913.86,12559,322,2577,
2006-06-01_10:04,6914.20,6914.20,6914.20,6914.20,10218,290,2199,
2006-06-01_10:05,6914.97,6914.97,6914.97,6914.97,8225,252,1872,
2006-06-01_10:06,6917.85,6917.85,6917.85,6917.85,12175,349,2600,
2006-06-01_10:07,6916.06,6916.06,6916.06,6916.06,7944,224,1723,
2006-06-01_10:08,6919.44,6919.44,6919.44,6919.44,12680,341,2456,
2006-06-01_10:09,6920.93,6920.93,6920.93,6920.93,12633,398,2433,
2006-06-01_10:10,6918.77,6918.77,6918.77,6918.77,10171,327,2122,
2006-06-01_10:11,6919.19,6919.19,6919.19,6919.19,13312,578,2689,
2006-06-01_10:12,6920.45,6920.45,6920.45,6920.45,9229,541,2071,
2006-06-01_10:13,6920.63,6920.63,6920.63,6920.63,11981,657,2702,
2006-06-01_10:14,6921.35,6921.35,6921.35,6921.35,9471,482,2113,
2006-06-01_10:15,6921.73,6921.73,6921.73,6921.73,8994,388,1971,
2006-06-01_10:16,6921.98,6921.98,6921.98,6921.98,11698,447,2779,
2006-06-01_10:17,6922.34,6922.34,6922.34,6922.34,8520,332,1960,
2006-06-01_10:18,6921.97,6921.97,6921.97,6921.97,11151,375,2444,
2006-06-01_10:19,6921.49,6921.49,6921.49,6921.49,7798,272,2097,
2006-06-01_10:20,6920.53,6920.53,6920.53,6920.53,7120,259,1759,
2006-06-01_10:21,6919.29,6919.29,6919.29,6919.29,10463,429,2412,
2006-06-01_10:22,6919.37,6919.37,6919.37,6919.37,7800,351,1741,
2006-06-01_10:23,6919.23,6919.23,6919.23,6919.23,11151,668,2504,
2006-06-01_10:24,6919.54,6919.54,6919.54,6919.54,9691,403,2187,
2006-06-01_10:25,6919.01,6919.01,6919.01,6919.01,8595,391,1898,
2006-06-01_10:26,6916.55,6916.55,6916.55,6916.55,9680,386,2368,
2006-06-01_10:27,6913.98,6913.98,6913.98,6913.98,8256,310,1890,
2006-06-01_10:28,6914.14,6914.14,6914.14,6914.14,12197,381,2487,
2006-06-01_10:29,6909.86,6909.86,6909.86,6909.86,10325,291,2235,
2006-06-01_10:30,6910.96,6910.96,6910.96,6910.96,10142,320,2041,
2006-06-01_10:31,6909.51,6909.51,6909.51,6909.51,12549,388,2693,
2006-06-01_10:32,6908.10,6908.10,6908.10,6908.10,6963,213,1481,
2006-06-01_10:33,6905.56,6905.56,6905.56,6905.56,9324,300,2049,
2006-06-01_10:34,6905.04,6905.04,6905.04,6905.04,6110,186,1346,
2006-06-01_10:35,6905.13,6905.13,6905.13,6905.13,7468,218,1457,
2006-06-01_10:36,6907.64,6907.64,6907.64,6907.64,8298,247,1913,
2006-06-01_10:37,6906.90,6906.90,6906.90,6906.90,6188,203,1308,
2006-06-01_10:38,6907.12,6907.12,6907.12,6907.12,7625,252,1784,
2006-06-01_10:39,6908.31,6908.31,6908.31,6908.31,5719,197,1401,
2006-06-01_10:40,6907.80,6907.80,6907.80,6907.80,5713,171,1300,
2006-06-01_10:41,6910.98,6910.98,6910.98,6910.98,7574,216,1644,
2006-06-01_10:42,6909.65,6909.65,6909.65,6909.65,6085,206,1201,
2006-06-01_10:43,6903.48,6903.48,6903.48,6903.48,10272,340,2117,
2006-06-01_10:44,6900.33,6900.33,6900.33,6900.33,7032,275,1536,
2006-06-01_10:45,6899.71,6899.71,6899.71,6899.71,6238,184,1398,
2006-06-01_10:46,6897.94,6897.94,6897.94,6897.94,9507,314,1835,
2006-06-01_10:47,6898.48,6898.48,6898.48,6898.48,5700,211,1269,
2006-06-01_10:48,6899.43,6899.43,6899.43,6899.43,8416,301,1785,
2006-06-01_10:49,6900.07,6900.07,6900.07,6900.07,6488,243,1458,
2006-06-01_10:50,6900.29,6900.29,6900.29,6900.29,7160,215,1667,
2006-06-01_10:51,6901.17,6901.17,6901.17,6901.17,8772,244,1839,
2006-06-01_10:52,6903.15,6903.15,6903.15,6903.15,6400,182,1297,
2006-06-01_10:53,6903.92,6903.92,6903.92,6903.92,9360,288,1844,
2006-06-01_10:54,6904.65,6904.65,6904.65,6904.65,5493,176,1263,
2006-06-01_10:55,6905.33,6905.33,6905.33,6905.33,6258,186,1270,
2006-06-01_10:56,6902.57,6902.57,6902.57,6902.57,8183,263,1778,
2006-06-01_10:57,6902.50,6902.50,6902.50,6902.50,5944,220,1299,
2006-06-01_10:58,6907.27,6907.27,6907.27,6907.27,8049,272,1677,
2006-06-01_10:59,6906.72,6906.72,6906.72,6906.72,5639,224,1346,
2006-06-01_11:00,6905.84,6905.84,6905.84,6905.84,4967,214,1229,
2006-06-01_11:01,6906.60,6906.60,6906.60,6906.60,6175,193,1527,
2006-06-01_11:02,6909.91,6909.91,6909.91,6909.91,3758,155,984,
2006-06-01_11:03,6910.35,6910.35,6910.35,6910.35,5099,231,1285,
2006-06-01_11:04,6911.98,6911.98,6911.98,6911.98,4884,175,1139,
2006-06-01_11:05,6910.38,6910.38,6910.38,6910.38,5002,177,1082,
2006-06-01_11:06,6911.85,6911.85,6911.85,6911.85,8230,234,1669,
2006-06-01_11:07,6914.04,6914.04,6914.04,6914.04,10038,303,1334,
2006-06-01_11:08,6916.70,6916.70,6916.70,6916.70,10139,266,1914,
2006-06-01_11:09,6918.57,6918.57,6918.57,6918.57,6089,203,1427,
2006-06-01_11:10,6918.82,6918.82,6918.82,6918.82,6349,205,1420,
2006-06-01_11:11,6913.40,6913.40,6913.40,6913.40,10870,423,2289,
2006-06-01_11:12,6914.08,6914.08,6914.08,6914.08,5822,213,1280,
2006-06-01_11:13,6915.24,6915.24,6915.24,6915.24,7752,228,1666,
2006-06-01_11:14,6916.64,6916.64,6916.64,6916.64,5468,193,1207,
2006-06-01_11:15,6916.39,6916.39,6916.39,6916.39,4993,128,1079,
2006-06-01_11:16,6917.17,6917.17,6917.17,6917.17,6412,155,1391,
2006-06-01_11:17,6917.96,6917.96,6917.96,6917.96,4632,143,1102,
2006-06-01_11:18,6915.92,6915.92,6915.92,6915.92,6074,203,1418,
2006-06-01_11:19,6915.85,6915.85,6915.85,6915.85,5580,206,1352,
2006-06-01_11:20,6914.52,6914.52,6914.52,6914.52,5921,197,1304,
2006-06-01_11:21,6913.11,6913.11,6913.11,6913.11,7842,258,1623,
2006-06-01_11:22,6914.08,6914.08,6914.08,6914.08,5195,173,1172,
2006-06-01_11:23,6913.00,6913.00,6913.00,6913.00,6622,227,1448,
2006-06-01_11:24,6913.30,6913.30,6913.30,6913.30,5363,193,1165,
2006-06-01_11:25,6912.15,6912.15,6912.15,6912.15,5376,140,1056,
2006-06-01_11:26,6913.50,6913.50,6913.50,6913.50,6455,194,1444,
2006-06-01_11:27,6910.78,6910.78,6910.78,6910.78,4786,172,1079,
2006-06-01_11:28,6911.09,6911.09,6911.09,6911.09,5853,181,1283,
2006-06-01_11:29,6911.57,6911.57,6911.57,6911.57,6102,174,1123,
2006-06-01_11:30,6911.08,6911.08,6911.08,6911.08,5353,163,1161,
2006-06-01_11:31,6906.76,6906.76,6906.76,6906.76,7539,260,1650,
2006-06-01_11:32,6907.02,6907.02,6907.02,6907.02,6508,233,1342,
2006-06-01_11:33,6904.80,6904.80,6904.80,6904.80,7421,213,1606,
2006-06-01_11:34,6902.02,6902.02,6902.02,6902.02,6032,239,1361,
2006-06-01_11:35,6900.86,6900.86,6900.86,6900.86,5855,221,1337,
2006-06-01_11:36,6899.80,6899.80,6899.80,6899.80,6993,269,1670,
2006-06-01_11:37,6900.36,6900.36,6900.36,6900.36,6077,224,1284,
2006-06-01_11:38,6897.82,6897.82,6897.82,6897.82,9768,305,1720,
2006-06-01_11:39,6895.23,6895.23,6895.23,6895.23,6404,197,1294,
2006-06-01_11:40,6897.18,6897.18,6897.18,6897.18,6821,204,1317,
2006-06-01_11:41,6898.53,6898.53,6898.53,6898.53,7304,210,1525,
2006-06-01_11:42,6898.87,6898.87,6898.87,6898.87,6576,193,1220,
2006-06-01_11:43,6896.53,6896.53,6896.53,6896.53,8100,243,1687,
2006-06-01_11:44,6898.30,6898.30,6898.30,6898.30,5788,171,1210,
2006-06-01_11:45,6897.12,6897.12,6897.12,6897.12,5241,177,1105,
2006-06-01_11:46,6897.71,6897.71,6897.71,6897.71,6676,211,1437,
2006-06-01_11:47,6894.32,6894.32,6894.32,6894.32,4689,137,1053,
2006-06-01_11:48,6893.76,6893.76,6893.76,6893.76,10444,252,1713,
2006-06-01_11:49,6889.92,6889.92,6889.92,6889.92,8376,223,1599,
2006-06-01_11:50,6890.96,6890.96,6890.96,6890.96,6787,199,1373,
2006-06-01_11:51,6889.94,6889.94,6889.94,6889.94,9691,319,2104,
2006-06-01_11:52,6888.29,6888.29,6888.29,6888.29,7067,241,1457,
2006-06-01_11:53,6887.86,6887.86,6887.86,6887.86,7846,273,1686,
2006-06-01_11:54,6888.64,6888.64,6888.64,6888.64,6041,250,1451,
2006-06-01_11:55,6890.65,6890.65,6890.65,6890.65,4958,251,1191,
2006-06-01_11:56,6889.40,6889.40,6889.40,6889.40,6724,310,1586,
2006-06-01_11:57,6890.68,6890.68,6890.68,6890.68,4924,180,1038,
2006-06-01_11:58,6889.04,6889.04,6889.04,6889.04,6252,227,1535,
2006-06-01_11:59,6891.96,6891.96,6891.96,6891.96,5089,207,1098,
2006-06-01_12:00,6894.02,6894.02,6894.02,6894.02,5173,163,1147,
2006-06-01_12:01,6894.86,6894.86,6894.86,6894.86,6432,234,1373,
2006-06-01_12:02,6898.74,6898.74,6898.74,6898.74,4004,174,961,
2006-06-01_12:03,6900.24,6900.24,6900.24,6900.24,5984,207,1305,
2006-06-01_12:04,6899.91,6899.91,6899.91,6899.91,4611,168,964,
2006-06-01_12:05,6900.81,6900.81,6900.81,6900.81,3960,152,871,
2006-06-01_12:06,6901.08,6901.08,6901.08,6901.08,5744,327,1365,
2006-06-01_12:07,6903.05,6903.05,6903.05,6903.05,3429,133,799,
2006-06-01_12:08,6902.38,6902.38,6902.38,6902.38,5300,225,1222,
2006-06-01_12:09,6905.46,6905.46,6905.46,6905.46,4677,194,1064,
2006-06-01_12:10,6906.63,6906.63,6906.63,6906.63,4227,156,1000,
2006-06-01_12:11,6904.91,6904.91,6904.91,6904.91,6725,269,1406,
2006-06-01_12:12,6905.02,6905.02,6905.02,6905.02,4036,148,922,
2006-06-01_12:13,6905.64,6905.64,6905.64,6905.64,7067,299,1374,
2006-06-01_12:14,6906.03,6906.03,6906.03,6906.03,5314,188,1060,
2006-06-01_12:15,6907.08,6907.08,6907.08,6907.08,5606,180,990,
2006-06-01_12:16,6904.73,6904.73,6904.73,6904.73,7180,237,1417,
2006-06-01_12:17,6900.70,6900.70,6900.70,6900.70,4939,180,1060,
2006-06-01_12:18,6902.27,6902.27,6902.27,6902.27,7900,250,1677,
2006-06-01_12:19,6902.73,6902.73,6902.73,6902.73,4473,174,972,
2006-06-01_12:20,6903.96,6903.96,6903.96,6903.96,5414,199,1183,
2006-06-01_12:21,6904.89,6904.89,6904.89,6904.89,8031,277,1579,
2006-06-01_12:22,6907.06,6907.06,6907.06,6907.06,5908,323,1273,
2006-06-01_12:23,6906.57,6906.57,6906.57,6906.57,7300,520,1963,
2006-06-01_12:24,6907.96,6907.96,6907.96,6907.96,5755,276,1460,
2006-06-01_12:25,6906.22,6906.22,6906.22,6906.22,6778,264,1485,
2006-06-01_12:26,6908.01,6908.01,6908.01,6908.01,6914,216,1508,
2006-06-01_12:27,6907.33,6907.33,6907.33,6907.33,3707,110,941,
2006-06-01_12:28,6902.60,6902.60,6902.60,6902.60,7331,251,1592,
2006-06-01_12:29,6903.37,6903.37,6903.37,6903.37,5840,209,1225,
2006-06-01_12:30,6902.30,6902.30,6902.30,6902.30,5485,214,1161,
2006-06-01_12:31,6901.91,6901.91,6901.91,6901.91,5387,191,1256,
2006-06-01_12:32,6903.79,6903.79,6903.79,6903.79,4678,167,1091,
2006-06-01_12:33,6903.29,6903.29,6903.29,6903.29,7067,201,1409,
2006-06-01_12:34,6902.24,6902.24,6902.24,6902.24,5518,141,1166,
2006-06-01_12:35,6902.96,6902.96,6902.96,6902.96,4990,135,1099,
2006-06-01_12:36,6902.07,6902.07,6902.07,6902.07,7520,209,1591,
2006-06-01_12:37,6903.00,6903.00,6903.00,6903.00,4094,133,1042,
2006-06-01_12:38,6899.34,6899.34,6899.34,6899.34,6494,219,1712,
2006-06-01_12:39,6900.74,6900.74,6900.74,6900.74,5618,168,1300,
2006-06-01_12:40,6902.46,6902.46,6902.46,6902.46,6546,202,1379,
2006-06-01_12:41,6894.68,6894.68,6894.68,6894.68,8248,263,1841,
2006-06-01_12:42,6894.21,6894.21,6894.21,6894.21,4966,163,1180,
2006-06-01_12:43,6895.95,6895.95,6895.95,6895.95,6766,260,1676,
2006-06-01_12:44,6894.45,6894.45,6894.45,6894.45,4979,178,1203,
2006-06-01_12:45,6892.52,6892.52,6892.52,6892.52,6850,241,1573,
2006-06-01_12:46,6886.46,6886.46,6886.46,6886.46,10975,364,2326,
2006-06-01_12:47,6888.70,6888.70,6888.70,6888.70,8622,278,1476,
2006-06-01_12:48,6882.60,6882.60,6882.60,6882.60,11746,307,2411,
2006-06-01_12:49,6880.94,6880.94,6880.94,6880.94,8766,328,2074,
2006-06-01_12:50,6878.42,6878.42,6878.42,6878.42,9456,315,2202,
2006-06-01_12:51,6879.60,6879.60,6879.60,6879.60,10036,346,2469,
2006-06-01_12:52,6878.71,6878.71,6878.71,6878.71,7294,241,1577,
2006-06-01_12:53,6876.89,6876.89,6876.89,6876.89,8863,281,1877,
2006-06-01_12:54,6877.37,6877.37,6877.37,6877.37,6625,250,1465,
2006-06-01_12:55,6878.57,6878.57,6878.57,6878.57,7148,234,1602,
2006-06-01_12:56,6879.79,6879.79,6879.79,6879.79,7958,231,1837,
2006-06-01_12:57,6881.65,6881.65,6881.65,6881.65,5107,150,1249,
2006-06-01_12:58,6883.93,6883.93,6883.93,6883.93,7921,229,1759,
2006-06-01_12:59,6884.18,6884.18,6884.18,6884.18,5716,210,1363,
2006-06-01_13:00,6887.69,6887.69,6887.69,6887.69,5720,228,1390,
2006-06-01_13:01,6887.91,6887.91,6887.91,6887.91,9063,249,1758,
2006-06-01_13:02,6886.14,6886.14,6886.14,6886.14,6937,195,1290,
2006-06-01_13:03,6884.76,6884.76,6884.76,6884.76,7601,241,1706,
2006-06-01_13:04,6884.98,6884.98,6884.98,6884.98,6435,216,1382,
2006-06-01_13:05,6885.36,6885.36,6885.36,6885.36,5550,143,1292,
2006-06-01_13:06,6885.39,6885.39,6885.39,6885.39,7964,263,1863,
2006-06-01_13:07,6884.73,6884.73,6884.73,6884.73,5068,161,1289,
2006-06-01_13:08,6883.84,6883.84,6883.84,6883.84,8728,272,1876,
2006-06-01_13:09,6885.12,6885.12,6885.12,6885.12,6298,186,1474,
2006-06-01_13:10,6884.69,6884.69,6884.69,6884.69,6962,172,1551,
2006-06-01_13:11,6883.12,6883.12,6883.12,6883.12,9941,346,2195,
2006-06-01_13:12,6881.12,6881.12,6881.12,6881.12,6554,218,1506,
2006-06-01_13:13,6879.98,6879.98,6879.98,6879.98,12115,340,2416,
2006-06-01_13:14,6878.68,6878.68,6878.68,6878.68,9349,291,2007,
2006-06-01_13:15,6878.51,6878.51,6878.51,6878.51,10359,291,2208,
2006-06-01_13:16,6879.17,6879.17,6879.17,6879.17,14088,375,2755,
2006-06-01_13:17,6877.67,6877.67,6877.67,6877.67,8735,240,1984,
2006-06-01_13:18,6878.07,6878.07,6878.07,6878.07,14013,345,2747,
2006-06-01_13:19,6878.72,6878.72,6878.72,6878.72,12235,325,2415,
2006-06-01_13:20,6878.63,6878.63,6878.63,6878.63,10876,304,2360,
2006-06-01_13:21,6878.18,6878.18,6878.18,6878.18,15317,422,3033,
2006-06-01_13:22,6875.80,6875.80,6875.80,6875.80,12212,346,2568,
2006-06-01_13:23,6870.36,6870.36,6870.36,6870.36,20393,473,3772,
2006-06-01_13:24,6868.61,6868.61,6868.61,6868.61,16073,537,3670,
2006-06-01_13:25,6868.42,6868.42,6868.42,6868.42,17620,464,3637,
2006-06-01_13:26,6868.42,6868.42,6868.42,6868.42,0,0,0,
2006-06-01_13:27,6868.42,6868.42,6868.42,6868.42,0,0,0,
2006-06-01_13:28,6868.42,6868.42,6868.42,6868.42,0,0,0,
2006-06-01_13:29,6868.42,6868.42,6868.42,6868.42,0,0,0,
2006-06-01_13:30,6872.84,6872.84,6872.84,6872.84,140069,4277,26368,
2006-06-02_09:01,6951.42,6951.42,6951.42,6951.42,96364,3406,21593,
2006-06-02_09:02,6951.57,6951.57,6951.57,6951.57,25729,875,6037,
2006-06-02_09:03,6951.73,6951.73,6951.73,6951.73,29560,962,6525,
2006-06-02_09:04,6947.98,6947.98,6947.98,6947.98,25674,784,5775,
2006-06-02_09:05,6949.73,6949.73,6949.73,6949.73,22928,747,4679,
2006-06-02_09:06,6953.01,6953.01,6953.01,6953.01,25150,1025,5651,
2006-06-02_09:07,6956.45,6956.45,6956.45,6956.45,17690,1033,4092,
2006-06-02_09:08,6961.11,6961.11,6961.11,6961.11,22925,1683,5480,
2006-06-02_09:09,6959.05,6959.05,6959.05,6959.05,25770,1105,5732,
2006-06-02_09:10,6960.72,6960.72,6960.72,6960.72,21030,678,4694,
2006-06-02_09:11,6959.30,6959.30,6959.30,6959.30,26871,927,5775,
2006-06-02_09:12,6954.67,6954.67,6954.67,6954.67,19747,674,4119,
2006-06-02_09:13,6950.43,6950.43,6950.43,6950.43,21792,760,4794,
2006-06-02_09:14,6948.72,6948.72,6948.72,6948.72,19254,662,4426,
2006-06-02_09:15,6948.18,6948.18,6948.18,6948.18,15042,509,3550,
2006-06-02_09:16,6947.08,6947.08,6947.08,6947.08,21794,674,4616,
2006-06-02_09:17,6943.01,6943.01,6943.01,6943.01,15994,546,3514,
2006-06-02_09:18,6938.20,6938.20,6938.20,6938.20,18204,581,4126,
2006-06-02_09:19,6938.08,6938.08,6938.08,6938.08,15804,482,3523,
2006-06-02_09:20,6938.92,6938.92,6938.92,6938.92,13982,393,2943,
2006-06-02_09:21,6938.92,6938.92,6938.92,6938.92,16592,515,3740,
2006-06-02_09:22,6939.05,6939.05,6939.05,6939.05,11145,347,2517,
2006-06-02_09:23,6941.04,6941.04,6941.04,6941.04,13585,446,3198,
2006-06-02_09:24,6941.74,6941.74,6941.74,6941.74,13894,475,2836,
2006-06-02_09:25,6945.05,6945.05,6945.05,6945.05,13716,499,2803,
2006-06-02_09:26,6945.98,6945.98,6945.98,6945.98,17091,633,3651,
2006-06-02_09:27,6941.07,6941.07,6941.07,6941.07,16886,615,3320,
2006-06-02_09:28,6933.85,6933.85,6933.85,6933.85,23228,792,4652,
2006-06-02_09:29,6927.71,6927.71,6927.71,6927.71,18613,676,3662,
2006-06-02_09:30,6927.46,6927.46,6927.46,6927.46,13151,554,2869,
2006-06-02_09:31,6919.18,6919.18,6919.18,6919.18,21015,860,4077,
2006-06-02_09:32,6916.25,6916.25,6916.25,6916.25,12639,429,2617,
2006-06-02_09:33,6912.27,6912.27,6912.27,6912.27,16929,616,3560,
2006-06-02_09:34,6910.35,6910.35,6910.35,6910.35,15495,504,3197,
2006-06-02_09:35,6912.06,6912.06,6912.06,6912.06,12060,380,2481,
2006-06-02_09:36,6914.23,6914.23,6914.23,6914.23,17189,505,3450,
2006-06-02_09:37,6911.45,6911.45,6911.45,6911.45,13748,432,2624,
2006-06-02_09:38,6904.12,6904.12,6904.12,6904.12,18718,547,3555,
2006-06-02_09:39,6901.05,6901.05,6901.05,6901.05,14492,499,2945,
2006-06-02_09:40,6898.65,6898.65,6898.65,6898.65,12553,365,2494,
2006-06-02_09:41,6897.44,6897.44,6897.44,6897.44,16278,474,3319,
2006-06-02_09:42,6896.93,6896.93,6896.93,6896.93,12581,453,2625,
2006-06-02_09:43,6898.22,6898.22,6898.22,6898.22,15244,447,3002,
2006-06-02_09:44,6901.77,6901.77,6901.77,6901.77,19782,474,2915,
2006-06-02_09:45,6903.87,6903.87,6903.87,6903.87,12135,381,2378,
2006-06-02_09:46,6903.20,6903.20,6903.20,6903.20,14075,497,3373,
2006-06-02_09:47,6905.60,6905.60,6905.60,6905.60,9922,250,1981,
2006-06-02_09:48,6906.13,6906.13,6906.13,6906.13,12026,349,2373,
2006-06-02_09:49,6905.23,6905.23,6905.23,6905.23,10579,308,2286,
2006-06-02_09:50,6908.20,6908.20,6908.20,6908.20,8298,237,1780,
2006-06-02_09:51,6906.89,6906.89,6906.89,6906.89,10583,323,2307,
2006-06-02_09:52,6907.58,6907.58,6907.58,6907.58,7890,243,1662,
2006-06-02_09:53,6909.51,6909.51,6909.51,6909.51,10479,293,2171,
2006-06-02_09:54,6910.40,6910.40,6910.40,6910.40,9404,286,1938,
2006-06-02_09:55,6910.71,6910.71,6910.71,6910.71,8559,247,1785,
2006-06-02_09:56,6912.68,6912.68,6912.68,6912.68,11878,407,2396,
2006-06-02_09:57,6913.48,6913.48,6913.48,6913.48,7399,242,1637,
2006-06-02_09:58,6915.21,6915.21,6915.21,6915.21,10021,406,2214,
2006-06-02_09:59,6916.55,6916.55,6916.55,6916.55,8951,350,2012,
2006-06-02_10:00,6916.34,6916.34,6916.34,6916.34,8793,308,1747,
2006-06-02_10:01,6916.54,6916.54,6916.54,6916.54,8445,348,2194,
2006-06-02_10:02,6914.37,6914.37,6914.37,6914.37,7216,257,1672,
2006-06-02_10:03,6915.30,6915.30,6915.30,6915.30,9610,347,2050,
2006-06-02_10:04,6915.62,6915.62,6915.62,6915.62,8179,327,1857,
2006-06-02_10:05,6915.26,6915.26,6915.26,6915.26,7091,230,1441,
2006-06-02_10:06,6916.41,6916.41,6916.41,6916.41,8901,330,1909,
2006-06-02_10:07,6916.21,6916.21,6916.21,6916.21,6419,208,1490,
2006-06-02_10:08,6916.92,6916.92,6916.92,6916.92,7350,278,1763,
2006-06-02_10:09,6915.95,6915.95,6915.95,6915.95,6221,222,1452,
2006-06-02_10:10,6917.38,6917.38,6917.38,6917.38,6588,203,1424,
2006-06-02_10:11,6917.77,6917.77,6917.77,6917.77,8812,303,1906,
2006-06-02_10:12,6919.38,6919.38,6919.38,6919.38,5117,187,1363,
2006-06-02_10:13,6919.63,6919.63,6919.63,6919.63,6413,198,1568,
2006-06-02_10:14,6921.52,6921.52,6921.52,6921.52,6468,218,1345,
2006-06-02_10:15,6920.29,6920.29,6920.29,6920.29,6673,184,1309,
2006-06-02_10:16,6918.68,6918.68,6918.68,6918.68,7755,252,1844,
2006-06-02_10:17,6916.29,6916.29,6916.29,6916.29,6201,197,1445,
2006-06-02_10:18,6913.20,6913.20,6913.20,6913.20,9626,307,2193,
2006-06-02_10:19,6910.49,6910.49,6910.49,6910.49,7265,343,1959,
2006-06-02_10:20,6909.30,6909.30,6909.30,6909.30,9228,306,2043,
2006-06-02_10:21,6906.69,6906.69,6906.69,6906.69,12065,396,2656,
2006-06-02_10:22,6903.48,6903.48,6903.48,6903.48,9499,421,2043,
2006-06-02_10:23,6896.19,6896.19,6896.19,6896.19,14302,538,3072,
2006-06-02_10:24,6891.29,6891.29,6891.29,6891.29,11874,523,2792,
2006-06-02_10:25,6886.99,6886.99,6886.99,6886.99,14287,465,2989,
2006-06-02_10:26,6885.39,6885.39,6885.39,6885.39,14620,469,3111,
2006-06-02_10:27,6886.18,6886.18,6886.18,6886.18,12459,376,2409,
2006-06-02_10:28,6889.12,6889.12,6889.12,6889.12,13201,368,2608,
2006-06-02_10:29,6891.77,6891.77,6891.77,6891.77,8520,264,1875,
2006-06-02_10:30,6893.30,6893.30,6893.30,6893.30,6833,217,1659,
2006-06-02_10:31,6897.18,6897.18,6897.18,6897.18,8691,324,1971,
2006-06-02_10:32,6894.94,6894.94,6894.94,6894.94,5092,152,1195,
2006-06-02_10:33,6898.06,6898.06,6898.06,6898.06,7337,188,1502,
2006-06-02_10:34,6898.39,6898.39,6898.39,6898.39,5386,187,1215,
2006-06-02_10:35,6899.23,6899.23,6899.23,6899.23,4864,171,1056,
2006-06-02_10:36,6900.71,6900.71,6900.71,6900.71,8443,216,1654,
2006-06-02_10:37,6899.17,6899.17,6899.17,6899.17,6279,152,1182,
2006-06-02_10:38,6899.20,6899.20,6899.20,6899.20,8171,206,1727,
2006-06-02_10:39,6897.51,6897.51,6897.51,6897.51,5466,150,1246,
2006-06-02_10:40,6898.54,6898.54,6898.54,6898.54,4803,122,1014,
2006-06-02_10:41,6899.01,6899.01,6899.01,6899.01,5169,154,1226,
2006-06-02_10:42,6899.51,6899.51,6899.51,6899.51,5309,168,1059,
2006-06-02_10:43,6901.16,6901.16,6901.16,6901.16,7108,209,1375,
2006-06-02_10:44,6901.75,6901.75,6901.75,6901.75,5084,141,1067,
2006-06-02_10:45,6899.10,6899.10,6899.10,6899.10,4258,133,959,
2006-06-02_10:46,6900.89,6900.89,6900.89,6900.89,5503,144,1204,
2006-06-02_10:47,6903.53,6903.53,6903.53,6903.53,4595,150,981,
2006-06-02_10:48,6905.50,6905.50,6905.50,6905.50,5861,183,1194,
2006-06-02_10:49,6905.90,6905.90,6905.90,6905.90,5447,176,1166,
2006-06-02_10:50,6907.53,6907.53,6907.53,6907.53,6770,253,1354,
2006-06-02_10:51,6914.44,6914.44,6914.44,6914.44,9167,328,1938,
2006-06-02_10:52,6917.96,6917.96,6917.96,6917.96,8286,284,1716,
2006-06-02_10:53,6919.40,6919.40,6919.40,6919.40,11797,385,2425,
2006-06-02_10:54,6920.61,6920.61,6920.61,6920.61,9050,302,1965,
2006-06-02_10:55,6919.88,6919.88,6919.88,6919.88,6969,204,1615,
2006-06-02_10:56,6920.94,6920.94,6920.94,6920.94,9403,277,2158,
2006-06-02_10:57,6920.19,6920.19,6920.19,6920.19,7214,222,1450,
2006-06-02_10:58,6920.71,6920.71,6920.71,6920.71,6959,226,1548,
2006-06-02_10:59,6920.80,6920.80,6920.80,6920.80,5018,164,1106,
2006-06-02_11:00,6921.32,6921.32,6921.32,6921.32,4859,164,1063,
2006-06-02_11:01,6923.23,6923.23,6923.23,6923.23,10724,324,1541,
2006-06-02_11:02,6922.91,6922.91,6922.91,6922.91,5026,192,1240,
2006-06-02_11:03,6923.91,6923.91,6923.91,6923.91,6721,239,1674,
2006-06-02_11:04,6923.91,6923.91,6923.91,6923.91,4852,142,1122,
2006-06-02_11:05,6922.47,6922.47,6922.47,6922.47,5063,208,1126,
2006-06-02_11:06,6922.99,6922.99,6922.99,6922.99,6381,248,1525,
2006-06-02_11:07,6920.86,6920.86,6920.86,6920.86,5228,186,1165,
2006-06-02_11:08,6920.21,6920.21,6920.21,6920.21,7132,238,1639,
2006-06-02_11:09,6920.10,6920.10,6920.10,6920.10,5192,164,1264,
2006-06-02_11:10,6919.20,6919.20,6919.20,6919.20,5754,158,1268,
2006-06-02_11:11,6918.45,6918.45,6918.45,6918.45,7061,232,1741,
2006-06-02_11:12,6918.71,6918.71,6918.71,6918.71,5191,122,1098,
2006-06-02_11:13,6917.54,6917.54,6917.54,6917.54,7006,189,1588,
2006-06-02_11:14,6918.70,6918.70,6918.70,6918.70,5745,154,1364,
2006-06-02_11:15,6916.62,6916.62,6916.62,6916.62,4804,156,1221,
2006-06-02_11:16,6915.85,6915.85,6915.85,6915.85,7854,197,1670,
2006-06-02_11:17,6916.11,6916.11,6916.11,6916.11,5265,137,1295,
2006-06-02_11:18,6914.59,6914.59,6914.59,6914.59,8884,258,1939,
2006-06-02_11:19,6914.68,6914.68,6914.68,6914.68,6360,196,1459,
2006-06-02_11:20,6914.37,6914.37,6914.37,6914.37,6174,191,1469,
2006-06-02_11:21,6913.67,6913.67,6913.67,6913.67,7572,196,1578,
2006-06-02_11:22,6913.91,6913.91,6913.91,6913.91,4909,131,1171,
2006-06-02_11:23,6912.26,6912.26,6912.26,6912.26,6903,194,1574,
2006-06-02_11:24,6911.74,6911.74,6911.74,6911.74,6196,173,1371,
2006-06-02_11:25,6911.60,6911.60,6911.60,6911.60,5153,160,1210,
2006-06-02_11:26,6911.12,6911.12,6911.12,6911.12,5781,186,1406,
2006-06-02_11:27,6910.33,6910.33,6910.33,6910.33,3716,93,878,
2006-06-02_11:28,6911.77,6911.77,6911.77,6911.77,4995,139,1219,
2006-06-02_11:29,6912.55,6912.55,6912.55,6912.55,4805,116,982,
2006-06-02_11:30,6913.90,6913.90,6913.90,6913.90,5247,159,1091,
2006-06-02_11:31,6913.01,6913.01,6913.01,6913.01,5546,167,1374,
2006-06-02_11:32,6914.35,6914.35,6914.35,6914.35,4028,137,1072,
2006-06-02_11:33,6915.32,6915.32,6915.32,6915.32,5538,204,1585,
2006-06-02_11:34,6915.81,6915.81,6915.81,6915.81,6287,175,1345,
2006-06-02_11:35,6917.70,6917.70,6917.70,6917.70,6255,175,1296,
2006-06-02_11:36,6919.59,6919.59,6919.59,6919.59,7484,260,1775,
2006-06-02_11:37,6920.29,6920.29,6920.29,6920.29,5742,172,1221,
2006-06-02_11:38,6923.30,6923.30,6923.30,6923.30,8349,286,1860,
2006-06-02_11:39,6924.84,6924.84,6924.84,6924.84,8448,301,1766,
2006-06-02_11:40,6927.54,6927.54,6927.54,6927.54,10030,343,2137,
2006-06-02_11:41,6931.04,6931.04,6931.04,6931.04,13194,373,2548,
2006-06-02_11:42,6932.34,6932.34,6932.34,6932.34,11972,303,2154,
2006-06-02_11:43,6931.22,6931.22,6931.22,6931.22,12187,318,2588,
2006-06-02_11:44,6931.43,6931.43,6931.43,6931.43,9203,285,1895,
2006-06-02_11:45,6934.30,6934.30,6934.30,6934.30,7832,251,1641,
2006-06-02_11:46,6932.72,6932.72,6932.72,6932.72,8576,261,1781,
2006-06-02_11:47,6934.23,6934.23,6934.23,6934.23,6065,174,1264,
2006-06-02_11:48,6931.73,6931.73,6931.73,6931.73,8045,224,1709,
2006-06-02_11:49,6931.48,6931.48,6931.48,6931.48,5832,179,1316,
2006-06-02_11:50,6930.50,6930.50,6930.50,6930.50,5173,160,1136,
2006-06-02_11:51,6927.40,6927.40,6927.40,6927.40,5563,165,1297,
2006-06-02_11:52,6928.92,6928.92,6928.92,6928.92,4342,105,943,
2006-06-02_11:53,6926.37,6926.37,6926.37,6926.37,7199,196,1469,
2006-06-02_11:54,6925.71,6925.71,6925.71,6925.71,5023,142,1155,
2006-06-02_11:55,6925.65,6925.65,6925.65,6925.65,5387,145,1114,
2006-06-02_11:56,6924.49,6924.49,6924.49,6924.49,6171,209,1406,
2006-06-02_11:57,6925.97,6925.97,6925.97,6925.97,4434,152,1095,
2006-06-02_11:58,6926.43,6926.43,6926.43,6926.43,7548,219,1725,
2006-06-02_11:59,6925.99,6925.99,6925.99,6925.99,5059,157,1038,
2006-06-02_12:00,6927.53,6927.53,6927.53,6927.53,4135,123,980,
2006-06-02_12:01,6928.52,6928.52,6928.52,6928.52,6187,192,1290,
2006-06-02_12:02,6928.82,6928.82,6928.82,6928.82,4216,126,936,
2006-06-02_12:03,6930.06,6930.06,6930.06,6930.06,6155,188,1354,
2006-06-02_12:04,6930.30,6930.30,6930.30,6930.30,4551,156,1054,
2006-06-02_12:05,6930.73,6930.73,6930.73,6930.73,3803,120,922,
2006-06-02_12:06,6929.02,6929.02,6929.02,6929.02,7144,203,1497,
2006-06-02_12:07,6929.91,6929.91,6929.91,6929.91,5445,126,910,
2006-06-02_12:08,6931.57,6931.57,6931.57,6931.57,6784,178,1383,
2006-06-02_12:09,6932.71,6932.71,6932.71,6932.71,3816,114,950,
2006-06-02_12:10,6931.94,6931.94,6931.94,6931.94,4152,117,897,
2006-06-02_12:11,6931.81,6931.81,6931.81,6931.81,4761,209,1202,
2006-06-02_12:12,6932.76,6932.76,6932.76,6932.76,3315,110,800,
2006-06-02_12:13,6934.86,6934.86,6934.86,6934.86,7333,243,1471,
2006-06-02_12:14,6940.79,6940.79,6940.79,6940.79,13661,583,2291,
2006-06-02_12:15,6948.14,6948.14,6948.14,6948.14,10131,426,2114,
2006-06-02_12:16,6951.03,6951.03,6951.03,6951.03,11873,476,2368,
2006-06-02_12:17,6954.76,6954.76,6954.76,6954.76,9048,466,2059,
2006-06-02_12:18,6954.65,6954.65,6954.65,6954.65,10470,440,2476,
2006-06-02_12:19,6951.62,6951.62,6951.62,6951.62,8686,329,1969,
2006-06-02_12:20,6952.06,6952.06,6952.06,6952.06,8031,290,1893,
2006-06-02_12:21,6948.13,6948.13,6948.13,6948.13,8700,280,2225,
2006-06-02_12:22,6948.84,6948.84,6948.84,6948.84,6906,247,1784,
2006-06-02_12:23,6945.84,6945.84,6945.84,6945.84,8740,276,2084,
2006-06-02_12:24,6945.33,6945.33,6945.33,6945.33,7240,199,1571,
2006-06-02_12:25,6945.00,6945.00,6945.00,6945.00,7062,232,1736,
2006-06-02_12:26,6949.06,6949.06,6949.06,6949.06,8929,306,1876,
2006-06-02_12:27,6953.89,6953.89,6953.89,6953.89,9495,326,1622,
2006-06-02_12:28,6955.36,6955.36,6955.36,6955.36,9830,336,2011,
2006-06-02_12:29,6953.83,6953.83,6953.83,6953.83,7415,257,1605,
2006-06-02_12:30,6955.05,6955.05,6955.05,6955.05,8285,233,1849,
2006-06-02_12:31,6951.93,6951.93,6951.93,6951.93,8462,280,2005,
2006-06-02_12:32,6953.24,6953.24,6953.24,6953.24,6026,204,1521,
2006-06-02_12:33,6951.59,6951.59,6951.59,6951.59,8805,282,2221,
2006-06-02_12:34,6950.77,6950.77,6950.77,6950.77,7354,207,1792,
2006-06-02_12:35,6951.05,6951.05,6951.05,6951.05,8355,251,1861,
2006-06-02_12:36,6951.26,6951.26,6951.26,6951.26,9011,264,2041,
2006-06-02_12:37,6949.57,6949.57,6949.57,6949.57,6295,189,1541,
2006-06-02_12:38,6950.24,6950.24,6950.24,6950.24,9508,289,2056,
2006-06-02_12:39,6948.86,6948.86,6948.86,6948.86,8340,244,1694,
2006-06-02_12:40,6949.94,6949.94,6949.94,6949.94,7153,184,1650,
2006-06-02_12:41,6947.45,6947.45,6947.45,6947.45,8378,250,1901,
2006-06-02_12:42,6947.73,6947.73,6947.73,6947.73,6593,203,1434,
2006-06-02_12:43,6944.80,6944.80,6944.80,6944.80,8135,250,1980,
2006-06-02_12:44,6943.75,6943.75,6943.75,6943.75,8187,270,1900,
2006-06-02_12:45,6942.37,6942.37,6942.37,6942.37,8947,299,2009,
2006-06-02_12:46,6938.76,6938.76,6938.76,6938.76,11344,358,2605,
2006-06-02_12:47,6935.41,6935.41,6935.41,6935.41,8641,349,2149,
2006-06-02_12:48,6935.40,6935.40,6935.40,6935.40,11720,367,2702,
2006-06-02_12:49,6935.06,6935.06,6935.06,6935.06,9394,315,2125,
2006-06-02_12:50,6934.53,6934.53,6934.53,6934.53,10089,274,2189,
2006-06-02_12:51,6935.68,6935.68,6935.68,6935.68,7777,230,1941,
2006-06-02_12:52,6935.04,6935.04,6935.04,6935.04,8442,229,1634,
2006-06-02_12:53,6939.77,6939.77,6939.77,6939.77,13676,387,2548,
2006-06-02_12:54,6941.21,6941.21,6941.21,6941.21,8255,250,1891,
2006-06-02_12:55,6942.47,6942.47,6942.47,6942.47,6852,220,1634,
2006-06-02_12:56,6949.76,6949.76,6949.76,6949.76,16332,525,2766,
2006-06-02_12:57,6951.28,6951.28,6951.28,6951.28,9119,258,1731,
2006-06-02_12:58,6956.23,6956.23,6956.23,6956.23,11673,352,2521,
2006-06-02_12:59,6960.69,6960.69,6960.69,6960.69,11265,349,2402,
2006-06-02_13:00,6963.72,6963.72,6963.72,6963.72,13451,441,2614,
2006-06-02_13:01,6966.75,6966.75,6966.75,6966.75,13687,437,3129,
2006-06-02_13:02,6967.09,6967.09,6967.09,6967.09,8034,210,1879,
2006-06-02_13:03,6964.48,6964.48,6964.48,6964.48,10840,308,2427,
2006-06-02_13:04,6964.03,6964.03,6964.03,6964.03,8819,220,1918,
2006-06-02_13:05,6962.57,6962.57,6962.57,6962.57,8489,257,1977,
2006-06-02_13:06,6960.73,6960.73,6960.73,6960.73,11848,355,2373,
2006-06-02_13:07,6957.60,6957.60,6957.60,6957.60,7206,203,1705,
2006-06-02_13:08,6956.92,6956.92,6956.92,6956.92,10524,332,2601,
2006-06-02_13:09,6954.68,6954.68,6954.68,6954.68,9127,257,2074,
2006-06-02_13:10,6955.28,6955.28,6955.28,6955.28,10573,352,2426,
2006-06-02_13:11,6954.43,6954.43,6954.43,6954.43,10301,346,2462,
2006-06-02_13:12,6955.66,6955.66,6955.66,6955.66,10112,339,2147,
2006-06-02_13:13,6959.02,6959.02,6959.02,6959.02,12468,373,2925,
2006-06-02_13:14,6960.40,6960.40,6960.40,6960.40,11713,356,2502,
2006-06-02_13:15,6958.91,6958.91,6958.91,6958.91,9654,310,2238,
2006-06-02_13:16,6959.01,6959.01,6959.01,6959.01,14024,447,2995,
2006-06-02_13:17,6958.27,6958.27,6958.27,6958.27,9943,311,2273,
2006-06-02_13:18,6959.26,6959.26,6959.26,6959.26,15399,440,3195,
2006-06-02_13:19,6956.45,6956.45,6956.45,6956.45,11634,371,2716,
2006-06-02_13:20,6956.35,6956.35,6956.35,6956.35,13790,432,3040,
2006-06-02_13:21,6954.11,6954.11,6954.11,6954.11,20333,611,3865,
2006-06-02_13:22,6953.91,6953.91,6953.91,6953.91,16112,539,3396,
2006-06-02_13:23,6953.49,6953.49,6953.49,6953.49,19854,511,4327,
2006-06-02_13:24,6954.55,6954.55,6954.55,6954.55,18733,616,4019,
2006-06-02_13:25,6953.26,6953.26,6953.26,6953.26,17665,585,3876,
2006-06-02_13:26,6953.26,6953.26,6953.26,6953.26,0,0,0,
2006-06-02_13:27,6953.26,6953.26,6953.26,6953.26,0,0,0,
2006-06-02_13:28,6953.26,6953.26,6953.26,6953.26,0,0,0,
2006-06-02_13:29,6953.26,6953.26,6953.26,6953.26,0,0,0,
2006-06-02_13:30,6959.64,6959.64,6959.64,6959.64,183999,5863,26479,
2006-06-05_09:01,6956.77,6956.77,6956.77,6956.77,88894,3761,20445,
2006-06-05_09:02,6955.85,6955.85,6955.85,6955.85,17347,622,3851,
2006-06-05_09:03,6960.52,6960.52,6960.52,6960.52,22216,847,5175,
2006-06-05_09:04,6965.48,6965.48,6965.48,6965.48,22472,793,5104,
2006-06-05_09:05,6967.38,6967.38,6967.38,6967.38,18301,685,4369,
2006-06-05_09:06,6962.83,6962.83,6962.83,6962.83,23949,964,5523,
2006-06-05_09:07,6959.44,6959.44,6959.44,6959.44,16394,1141,4063,
2006-06-05_09:08,6948.54,6948.54,6948.54,6948.54,19959,1124,5226,
2006-06-05_09:09,6943.19,6943.19,6943.19,6943.19,23397,926,5355,
2006-06-05_09:10,6942.35,6942.35,6942.35,6942.35,21199,1099,4890,
2006-06-05_09:11,6937.26,6937.26,6937.26,6937.26,25567,1000,6287,
2006-06-05_09:12,6932.97,6932.97,6932.97,6932.97,19754,658,4497,
2006-06-05_09:13,6930.83,6930.83,6930.83,6930.83,21613,650,4822,
2006-06-05_09:14,6933.64,6933.64,6933.64,6933.64,17778,551,4181,
2006-06-05_09:15,6934.96,6934.96,6934.96,6934.96,13953,433,3244,
2006-06-05_09:16,6932.91,6932.91,6932.91,6932.91,18020,676,4204,
2006-06-05_09:17,6929.97,6929.97,6929.97,6929.97,12439,430,2851,
2006-06-05_09:18,6930.11,6930.11,6930.11,6930.11,14653,484,3373,
2006-06-05_09:19,6930.14,6930.14,6930.14,6930.14,15069,475,3384,
2006-06-05_09:20,6932.89,6932.89,6932.89,6932.89,12054,389,2961,
2006-06-05_09:21,6934.38,6934.38,6934.38,6934.38,15947,491,3775,
2006-06-05_09:22,6934.51,6934.51,6934.51,6934.51,12694,437,3029,
2006-06-05_09:23,6936.72,6936.72,6936.72,6936.72,19261,621,3747,
2006-06-05_09:24,6938.70,6938.70,6938.70,6938.70,14935,513,3286,
2006-06-05_09:25,6939.22,6939.22,6939.22,6939.22,11876,390,2609,
2006-06-05_09:26,6943.19,6943.19,6943.19,6943.19,18768,591,4090,
2006-06-05_09:27,6944.40,6944.40,6944.40,6944.40,11622,378,2736,
2006-06-05_09:28,6944.11,6944.11,6944.11,6944.11,16210,455,3392,
2006-06-05_09:29,6944.44,6944.44,6944.44,6944.44,15403,406,3228,
2006-06-05_09:30,6945.55,6945.55,6945.55,6945.55,11709,329,2671,
2006-06-05_09:31,6945.62,6945.62,6945.62,6945.62,18049,521,3787,
2006-06-05_09:32,6946.92,6946.92,6946.92,6946.92,10426,295,2362,
2006-06-05_09:33,6950.97,6950.97,6950.97,6950.97,12264,376,2856,
2006-06-05_09:34,6948.66,6948.66,6948.66,6948.66,10239,282,2395,
2006-06-05_09:35,6947.58,6947.58,6947.58,6947.58,8634,277,2079,
2006-06-05_09:36,6947.02,6947.02,6947.02,6947.02,12027,423,2897,
2006-06-05_09:37,6946.13,6946.13,6946.13,6946.13,8734,247,1950,
2006-06-05_09:38,6942.38,6942.38,6942.38,6942.38,10527,303,2557,
2006-06-05_09:39,6939.28,6939.28,6939.28,6939.28,10457,315,2328,
2006-06-05_09:40,6938.12,6938.12,6938.12,6938.12,9809,323,2131,
2006-06-05_09:41,6934.67,6934.67,6934.67,6934.67,15731,641,3370,
2006-06-05_09:42,6931.94,6931.94,6931.94,6931.94,9573,309,2215,
2006-06-05_09:43,6924.65,6924.65,6924.65,6924.65,14765,524,3046,
2006-06-05_09:44,6917.51,6917.51,6917.51,6917.51,17560,539,3504,
2006-06-05_09:45,6913.09,6913.09,6913.09,6913.09,14082,464,3159,
2006-06-05_09:46,6918.40,6918.40,6918.40,6918.40,22873,697,4595,
2006-06-05_09:47,6917.52,6917.52,6917.52,6917.52,12847,367,2783,
2006-06-05_09:48,6916.62,6916.62,6916.62,6916.62,11410,333,2805,
2006-06-05_09:49,6919.15,6919.15,6919.15,6919.15,10831,316,2346,
2006-06-05_09:50,6921.54,6921.54,6921.54,6921.54,9581,238,2009,
2006-06-05_09:51,6922.48,6922.48,6922.48,6922.48,10516,369,2310,
2006-06-05_09:52,6920.22,6920.22,6920.22,6920.22,7004,189,1490,
2006-06-05_09:53,6918.71,6918.71,6918.71,6918.71,8502,224,1824,
2006-06-05_09:54,6916.84,6916.84,6916.84,6916.84,7341,223,1671,
2006-06-05_09:55,6916.48,6916.48,6916.48,6916.48,6407,207,1582,
2006-06-05_09:56,6914.17,6914.17,6914.17,6914.17,9027,251,2159,
2006-06-05_09:57,6916.71,6916.71,6916.71,6916.71,8245,281,1728,
2006-06-05_09:58,6916.98,6916.98,6916.98,6916.98,8633,291,2180,
2006-06-05_09:59,6915.85,6915.85,6915.85,6915.85,9288,319,2173,
2006-06-05_10:00,6915.70,6915.70,6915.70,6915.70,8158,286,2010,
2006-06-05_10:01,6912.70,6912.70,6912.70,6912.70,11279,460,2998,
2006-06-05_10:02,6908.86,6908.86,6908.86,6908.86,10066,364,2431,
2006-06-05_10:03,6904.27,6904.27,6904.27,6904.27,16779,513,3649,
2006-06-05_10:04,6901.25,6901.25,6901.25,6901.25,13451,442,3204,
2006-06-05_10:05,6898.55,6898.55,6898.55,6898.55,17506,466,3698,
2006-06-05_10:06,6900.47,6900.47,6900.47,6900.47,21237,602,4474,
2006-06-05_10:07,6900.84,6900.84,6900.84,6900.84,14103,409,2964,
2006-06-05_10:08,6901.62,6901.62,6901.62,6901.62,15164,425,3474,
2006-06-05_10:09,6904.37,6904.37,6904.37,6904.37,13346,382,3031,
2006-06-05_10:10,6907.59,6907.59,6907.59,6907.59,11225,337,2477,
2006-06-05_10:11,6908.20,6908.20,6908.20,6908.20,11267,309,2492,
2006-06-05_10:12,6908.75,6908.75,6908.75,6908.75,7536,189,1656,
2006-06-05_10:13,6908.53,6908.53,6908.53,6908.53,9372,237,1992,
2006-06-05_10:14,6913.16,6913.16,6913.16,6913.16,8017,252,1664,
2006-06-05_10:15,6915.41,6915.41,6915.41,6915.41,8186,219,1782,
2006-06-05_10:16,6916.66,6916.66,6916.66,6916.66,8678,222,2075,
2006-06-05_10:17,6918.71,6918.71,6918.71,6918.71,5597,133,1517,
2006-06-05_10:18,6915.02,6915.02,6915.02,6915.02,8788,191,1666,
2006-06-05_10:19,6914.29,6914.29,6914.29,6914.29,5951,150,1332,
2006-06-05_10:20,6914.58,6914.58,6914.58,6914.58,6273,151,1267,
2006-06-05_10:21,6911.31,6911.31,6911.31,6911.31,8175,209,1887,
2006-06-05_10:22,6910.96,6910.96,6910.96,6910.96,5688,150,1331,
2006-06-05_10:23,6910.13,6910.13,6910.13,6910.13,9821,293,2140,
2006-06-05_10:24,6906.40,6906.40,6906.40,6906.40,7390,233,1796,
2006-06-05_10:25,6904.07,6904.07,6904.07,6904.07,7711,218,1700,
2006-06-05_10:26,6903.16,6903.16,6903.16,6903.16,9729,285,2192,
2006-06-05_10:27,6903.10,6903.10,6903.10,6903.10,7822,210,1724,
2006-06-05_10:28,6904.49,6904.49,6904.49,6904.49,11196,339,2404,
2006-06-05_10:29,6903.02,6903.02,6903.02,6903.02,8242,257,1935,
2006-06-05_10:30,6904.36,6904.36,6904.36,6904.36,10423,258,1957,
2006-06-05_10:31,6902.68,6902.68,6902.68,6902.68,14756,331,2686,
2006-06-05_10:32,6901.48,6901.48,6901.48,6901.48,7893,216,1506,
2006-06-05_10:33,6900.48,6900.48,6900.48,6900.48,10616,278,2128,
2006-06-05_10:34,6897.69,6897.69,6897.69,6897.69,10222,254,1987,
2006-06-05_10:35,6897.76,6897.76,6897.76,6897.76,10687,289,1850,
2006-06-05_10:36,6892.42,6892.42,6892.42,6892.42,10914,306,2285,
2006-06-05_10:37,6891.63,6891.63,6891.63,6891.63,8155,213,1739,
2006-06-05_10:38,6889.43,6889.43,6889.43,6889.43,12460,351,2514,
2006-06-05_10:39,6886.78,6886.78,6886.78,6886.78,12189,347,2514,
2006-06-05_10:40,6888.34,6888.34,6888.34,6888.34,11546,328,2563,
2006-06-05_10:41,6885.90,6885.90,6885.90,6885.90,15080,396,3257,
2006-06-05_10:42,6881.69,6881.69,6881.69,6881.69,12075,368,2457,
2006-06-05_10:43,6881.56,6881.56,6881.56,6881.56,16037,415,3214,
2006-06-05_10:44,6880.31,6880.31,6880.31,6880.31,11565,385,2658,
2006-06-05_10:45,6881.22,6881.22,6881.22,6881.22,13823,383,2590,
2006-06-05_10:46,6882.20,6882.20,6882.20,6882.20,14092,340,2786,
2006-06-05_10:47,6881.80,6881.80,6881.80,6881.80,9881,340,2126,
2006-06-05_10:48,6884.64,6884.64,6884.64,6884.64,11765,357,2362,
2006-06-05_10:49,6886.31,6886.31,6886.31,6886.31,11966,339,2294,
2006-06-05_10:50,6886.95,6886.95,6886.95,6886.95,8287,279,1781,
2006-06-05_10:51,6889.88,6889.88,6889.88,6889.88,9763,290,2296,
2006-06-05_10:52,6891.74,6891.74,6891.74,6891.74,7740,203,1600,
2006-06-05_10:53,6895.28,6895.28,6895.28,6895.28,9341,255,2043,
2006-06-05_10:54,6898.69,6898.69,6898.69,6898.69,8567,241,1901,
2006-06-05_10:55,6900.35,6900.35,6900.35,6900.35,6974,205,1589,
2006-06-05_10:56,6897.90,6897.90,6897.90,6897.90,6744,194,1619,
2006-06-05_10:57,6898.92,6898.92,6898.92,6898.92,6480,192,1363,
2006-06-05_10:58,6898.87,6898.87,6898.87,6898.87,9570,226,1793,
2006-06-05_10:59,6899.06,6899.06,6899.06,6899.06,5529,152,1256,
2006-06-05_11:00,6898.27,6898.27,6898.27,6898.27,5879,161,1290,
2006-06-05_11:01,6898.25,6898.25,6898.25,6898.25,5868,172,1348,
2006-06-05_11:02,6897.21,6897.21,6897.21,6897.21,4456,117,1022,
2006-06-05_11:03,6897.64,6897.64,6897.64,6897.64,6620,166,1374,
2006-06-05_11:04,6897.77,6897.77,6897.77,6897.77,4380,110,1087,
2006-06-05_11:05,6898.62,6898.62,6898.62,6898.62,6374,172,1217,
2006-06-05_11:06,6900.79,6900.79,6900.79,6900.79,7893,200,1475,
2006-06-05_11:07,6900.31,6900.31,6900.31,6900.31,5011,127,1044,
2006-06-05_11:08,6899.85,6899.85,6899.85,6899.85,5800,173,1183,
2006-06-05_11:09,6899.69,6899.69,6899.69,6899.69,5405,178,1111,
2006-06-05_11:10,6901.50,6901.50,6901.50,6901.50,5463,165,1082,
2006-06-05_11:11,6901.84,6901.84,6901.84,6901.84,5498,147,1261,
2006-06-05_11:12,6901.73,6901.73,6901.73,6901.73,4661,114,930,
2006-06-05_11:13,6901.70,6901.70,6901.70,6901.70,5326,151,1138,
2006-06-05_11:14,6901.33,6901.33,6901.33,6901.33,4085,117,971,
2006-06-05_11:15,6901.84,6901.84,6901.84,6901.84,4840,141,1095,
2006-06-05_11:16,6902.94,6902.94,6902.94,6902.94,5063,154,1172,
2006-06-05_11:17,6900.56,6900.56,6900.56,6900.56,3876,98,790,
2006-06-05_11:18,6899.89,6899.89,6899.89,6899.89,5939,156,1324,
2006-06-05_11:19,6900.00,6900.00,6900.00,6900.00,4463,122,1008,
2006-06-05_11:20,6898.97,6898.97,6898.97,6898.97,5529,140,928,
2006-06-05_11:21,6898.75,6898.75,6898.75,6898.75,5952,176,1169,
2006-06-05_11:22,6898.07,6898.07,6898.07,6898.07,3464,81,779,
2006-06-05_11:23,6897.64,6897.64,6897.64,6897.64,4467,106,1090,
2006-06-05_11:24,6896.61,6896.61,6896.61,6896.61,4196,105,849,
2006-06-05_11:25,6895.74,6895.74,6895.74,6895.74,4100,99,901,
2006-06-05_11:26,6894.01,6894.01,6894.01,6894.01,6270,153,1187,
2006-06-05_11:27,6894.25,6894.25,6894.25,6894.25,6766,116,866,
2006-06-05_11:28,6891.95,6891.95,6891.95,6891.95,6602,147,1308,
2006-06-05_11:29,6893.00,6893.00,6893.00,6893.00,4672,129,993,
2006-06-05_11:30,6892.69,6892.69,6892.69,6892.69,4922,129,968,
2006-06-05_11:31,6893.04,6893.04,6893.04,6893.04,6890,182,1421,
2006-06-05_11:32,6893.28,6893.28,6893.28,6893.28,5364,131,957,
2006-06-05_11:33,6890.96,6890.96,6890.96,6890.96,4994,142,1108,
2006-06-05_11:34,6890.17,6890.17,6890.17,6890.17,6545,183,1220,
2006-06-05_11:35,6889.37,6889.37,6889.37,6889.37,4808,177,1104,
2006-06-05_11:36,6888.17,6888.17,6888.17,6888.17,6058,165,1198,
2006-06-05_11:37,6890.62,6890.62,6890.62,6890.62,5087,136,1067,
2006-06-05_11:38,6887.93,6887.93,6887.93,6887.93,5748,168,1280,
2006-06-05_11:39,6888.98,6888.98,6888.98,6888.98,4458,126,1000,
2006-06-05_11:40,6888.92,6888.92,6888.92,6888.92,4057,106,883,
2006-06-05_11:41,6887.88,6887.88,6887.88,6887.88,5960,176,1357,
2006-06-05_11:42,6888.06,6888.06,6888.06,6888.06,3800,109,908,
2006-06-05_11:43,6888.90,6888.90,6888.90,6888.90,5651,153,1159,
2006-06-05_11:44,6888.72,6888.72,6888.72,6888.72,3915,119,969,
2006-06-05_11:45,6887.95,6887.95,6887.95,6887.95,4611,138,1022,
2006-06-05_11:46,6889.40,6889.40,6889.40,6889.40,6811,179,1468,
2006-06-05_11:47,6891.43,6891.43,6891.43,6891.43,4723,136,1120,
2006-06-05_11:48,6895.09,6895.09,6895.09,6895.09,10494,258,2166,
2006-06-05_11:49,6896.49,6896.49,6896.49,6896.49,5874,171,1302,
2006-06-05_11:50,6897.53,6897.53,6897.53,6897.53,7068,176,1349,
2006-06-05_11:51,6902.17,6902.17,6902.17,6902.17,10246,284,1697,
2006-06-05_11:52,6905.48,6905.48,6905.48,6905.48,8353,255,1491,
2006-06-05_11:53,6906.91,6906.91,6906.91,6906.91,9495,251,1753,
2006-06-05_11:54,6906.41,6906.41,6906.41,6906.41,8323,230,1365,
2006-06-05_11:55,6907.41,6907.41,6907.41,6907.41,7595,190,1338,
2006-06-05_11:56,6910.38,6910.38,6910.38,6910.38,8469,251,1656,
2006-06-05_11:57,6909.55,6909.55,6909.55,6909.55,4855,132,1062,
2006-06-05_11:58,6908.95,6908.95,6908.95,6908.95,8011,219,1485,
2006-06-05_11:59,6909.59,6909.59,6909.59,6909.59,5328,158,1147,
2006-06-05_12:00,6908.51,6908.51,6908.51,6908.51,4367,126,986,
2006-06-05_12:01,6908.01,6908.01,6908.01,6908.01,6482,180,1396,
2006-06-05_12:02,6907.02,6907.02,6907.02,6907.02,4640,150,935,
2006-06-05_12:03,6908.03,6908.03,6908.03,6908.03,5712,171,1241,
2006-06-05_12:04,6904.88,6904.88,6904.88,6904.88,3735,100,914,
2006-06-05_12:05,6903.46,6903.46,6903.46,6903.46,3874,105,896,
2006-06-05_12:06,6903.18,6903.18,6903.18,6903.18,5907,165,1156,
2006-06-05_12:07,6902.86,6902.86,6902.86,6902.86,4171,117,763,
2006-06-05_12:08,6902.40,6902.40,6902.40,6902.40,7019,190,1265,
2006-06-05_12:09,6900.03,6900.03,6900.03,6900.03,5135,122,881,
2006-06-05_12:10,6899.16,6899.16,6899.16,6899.16,4891,148,1027,
2006-06-05_12:11,6899.36,6899.36,6899.36,6899.36,6042,215,1306,
2006-06-05_12:12,6897.65,6897.65,6897.65,6897.65,4377,123,890,
2006-06-05_12:13,6898.05,6898.05,6898.05,6898.05,6458,216,1417,
2006-06-05_12:14,6893.60,6893.60,6893.60,6893.60,9183,277,1429,
2006-06-05_12:15,6890.76,6890.76,6890.76,6890.76,7831,213,1415,
2006-06-05_12:16,6883.76,6883.76,6883.76,6883.76,10349,306,2095,
2006-06-05_12:17,6880.68,6880.68,6880.68,6880.68,6873,202,1464,
2006-06-05_12:18,6875.55,6875.55,6875.55,6875.55,12739,380,2483,
2006-06-05_12:19,6871.77,6871.77,6871.77,6871.77,16058,415,2887,
2006-06-05_12:20,6868.73,6868.73,6868.73,6868.73,13521,370,2687,
2006-06-05_12:21,6864.15,6864.15,6864.15,6864.15,17905,547,3548,
2006-06-05_12:22,6858.93,6858.93,6858.93,6858.93,11977,345,2467,
2006-06-05_12:23,6853.04,6853.04,6853.04,6853.04,20009,574,3792,
2006-06-05_12:24,6849.25,6849.25,6849.25,6849.25,18088,483,3860,
2006-06-05_12:25,6843.23,6843.23,6843.23,6843.23,15122,407,2917,
2006-06-05_12:26,6834.15,6834.15,6834.15,6834.15,21226,641,4402,
2006-06-05_12:27,6827.86,6827.86,6827.86,6827.86,17463,488,3489,
2006-06-05_12:28,6830.39,6830.39,6830.39,6830.39,20975,558,4223,
2006-06-05_12:29,6834.90,6834.90,6834.90,6834.90,13431,330,3161,
2006-06-05_12:30,6838.97,6838.97,6838.97,6838.97,15774,358,3010,
2006-06-05_12:31,6842.96,6842.96,6842.96,6842.96,11792,313,2731,
2006-06-05_12:32,6843.01,6843.01,6843.01,6843.01,8314,215,1796,
2006-06-05_12:33,6838.81,6838.81,6838.81,6838.81,9737,259,2236,
2006-06-05_12:34,6826.39,6826.39,6826.39,6826.39,13328,391,2787,
2006-06-05_12:35,6820.69,6820.69,6820.69,6820.69,12509,337,2608,
2006-06-05_12:36,6810.45,6810.45,6810.45,6810.45,18410,504,3911,
2006-06-05_12:37,6804.91,6804.91,6804.91,6804.91,19126,462,3918,
2006-06-05_12:38,6799.58,6799.58,6799.58,6799.58,23840,663,5027,
2006-06-05_12:39,6794.85,6794.85,6794.85,6794.85,22299,632,4597,
2006-06-05_12:40,6791.31,6791.31,6791.31,6791.31,22266,563,4462,
2006-06-05_12:41,6786.93,6786.93,6786.93,6786.93,24747,634,5227,
2006-06-05_12:42,6783.40,6783.40,6783.40,6783.40,16720,406,3554,
2006-06-05_12:43,6778.44,6778.44,6778.44,6778.44,20885,488,4403,
2006-06-05_12:44,6767.82,6767.82,6767.82,6767.82,22623,632,4736,
2006-06-05_12:45,6761.63,6761.63,6761.63,6761.63,19093,530,4100,
2006-06-05_12:46,6758.08,6758.08,6758.08,6758.08,24033,673,5310,
2006-06-05_12:47,6754.69,6754.69,6754.69,6754.69,18789,526,3859,
2006-06-05_12:48,6757.91,6757.91,6757.91,6757.91,20653,610,4493,
2006-06-05_12:49,6758.41,6758.41,6758.41,6758.41,19245,481,3886,
2006-06-05_12:50,6759.02,6759.02,6759.02,6759.02,14054,377,3134,
2006-06-05_12:51,6764.77,6764.77,6764.77,6764.77,15142,402,3478,
2006-06-05_12:52,6767.60,6767.60,6767.60,6767.60,12328,296,2436,
2006-06-05_12:53,6779.39,6779.39,6779.39,6779.39,13339,377,2987,
2006-06-05_12:54,6787.50,6787.50,6787.50,6787.50,10511,286,2467,
2006-06-05_12:55,6791.48,6791.48,6791.48,6791.48,11719,264,2311,
2006-06-05_12:56,6792.78,6792.78,6792.78,6792.78,12871,356,2860,
2006-06-05_12:57,6795.48,6795.48,6795.48,6795.48,10064,219,1989,
2006-06-05_12:58,6794.39,6794.39,6794.39,6794.39,10336,255,2399,
2006-06-05_12:59,6786.59,6786.59,6786.59,6786.59,11193,308,2408,
2006-06-05_13:00,6782.42,6782.42,6782.42,6782.42,9374,258,2050,
2006-06-05_13:01,6778.54,6778.54,6778.54,6778.54,13181,328,2902,
2006-06-05_13:02,6774.46,6774.46,6774.46,6774.46,8815,241,1921,
2006-06-05_13:03,6771.58,6771.58,6771.58,6771.58,14595,401,3095,
2006-06-05_13:04,6759.91,6759.91,6759.91,6759.91,18228,543,3336,
2006-06-05_13:05,6749.50,6749.50,6749.50,6749.50,20864,591,4207,
2006-06-05_13:06,6731.96,6731.96,6731.96,6731.96,26167,842,5966,
2006-06-05_13:07,6723.10,6723.10,6723.10,6723.10,32555,922,5770,
2006-06-05_13:08,6713.89,6713.89,6713.89,6713.89,35616,989,6809,
2006-06-05_13:09,6713.00,6713.00,6713.00,6713.00,30999,842,5838,
2006-06-05_13:10,6711.57,6711.57,6711.57,6711.57,20834,574,4167,
2006-06-05_13:11,6717.12,6717.12,6717.12,6717.12,26620,728,5249,
2006-06-05_13:12,6722.62,6722.62,6722.62,6722.62,16752,459,3319,
2006-06-05_13:13,6725.66,6725.66,6725.66,6725.66,18519,485,3733,
2006-06-05_13:14,6731.32,6731.32,6731.32,6731.32,14610,357,3101,
2006-06-05_13:15,6732.91,6732.91,6732.91,6732.91,12648,332,2682,
2006-06-05_13:16,6731.45,6731.45,6731.45,6731.45,17890,509,3701,
2006-06-05_13:17,6727.37,6727.37,6727.37,6727.37,14820,438,2989,
2006-06-05_13:18,6724.08,6724.08,6724.08,6724.08,16909,475,3549,
2006-06-05_13:19,6721.00,6721.00,6721.00,6721.00,16252,473,3212,
2006-06-05_13:20,6714.98,6714.98,6714.98,6714.98,20372,605,3985,
2006-06-05_13:21,6702.47,6702.47,6702.47,6702.47,34473,961,6475,
2006-06-05_13:22,6700.47,6700.47,6700.47,6700.47,23500,710,4327,
2006-06-05_13:23,6702.61,6702.61,6702.61,6702.61,29793,786,5383,
2006-06-05_13:24,6708.10,6708.10,6708.10,6708.10,22055,652,4708,
2006-06-05_13:25,6709.86,6709.86,6709.86,6709.86,20165,515,4116,
2006-06-05_13:26,6709.86,6709.86,6709.86,6709.86,0,0,0,
2006-06-05_13:27,6709.86,6709.86,6709.86,6709.86,0,0,0,
2006-06-05_13:28,6709.86,6709.86,6709.86,6709.86,0,0,0,
2006-06-05_13:29,6709.86,6709.86,6709.86,6709.86,0,0,0,
2006-06-05_13:30,6715.27,6715.27,6715.27,6715.27,149847,4291,23145,
2006-06-06_09:01,6684.58,6684.58,6684.58,6684.58,113656,4526,25333,
2006-06-06_09:02,6693.36,6693.36,6693.36,6693.36,21722,1077,4887,
2006-06-06_09:03,6696.04,6696.04,6696.04,6696.04,25581,899,5770,
2006-06-06_09:04,6694.62,6694.62,6694.62,6694.62,25629,1006,6532,
2006-06-06_09:05,6689.37,6689.37,6689.37,6689.37,22916,799,4892,
2006-06-06_09:06,6680.80,6680.80,6680.80,6680.80,29971,1344,6761,
2006-06-06_09:07,6678.91,6678.91,6678.91,6678.91,18388,633,4129,
2006-06-06_09:08,6674.94,6674.94,6674.94,6674.94,23991,745,5121,
2006-06-06_09:09,6669.22,6669.22,6669.22,6669.22,22590,756,5185,
2006-06-06_09:10,6666.40,6666.40,6666.40,6666.40,19148,563,4099,
2006-06-06_09:11,6665.27,6665.27,6665.27,6665.27,23315,675,5162,
2006-06-06_09:12,6665.74,6665.74,6665.74,6665.74,17661,566,3904,
2006-06-06_09:13,6667.95,6667.95,6667.95,6667.95,22265,646,4764,
2006-06-06_09:14,6668.00,6668.00,6668.00,6668.00,18301,574,4167,
2006-06-06_09:15,6669.32,6669.32,6669.32,6669.32,15701,493,3484,
2006-06-06_09:16,6673.41,6673.41,6673.41,6673.41,17661,577,4128,
2006-06-06_09:17,6678.61,6678.61,6678.61,6678.61,12644,428,2993,
2006-06-06_09:18,6683.58,6683.58,6683.58,6683.58,17029,541,3909,
2006-06-06_09:19,6689.02,6689.02,6689.02,6689.02,16165,555,3632,
2006-06-06_09:20,6693.08,6693.08,6693.08,6693.08,12374,419,2987,
2006-06-06_09:21,6700.13,6700.13,6700.13,6700.13,18207,757,4198,
2006-06-06_09:22,6707.57,6707.57,6707.57,6707.57,14845,922,3735,
2006-06-06_09:23,6707.79,6707.79,6707.79,6707.79,20014,728,4165,
2006-06-06_09:24,6708.64,6708.64,6708.64,6708.64,20850,726,4610,
2006-06-06_09:25,6709.50,6709.50,6709.50,6709.50,14681,534,3584,
2006-06-06_09:26,6710.06,6710.06,6710.06,6710.06,19261,721,4575,
2006-06-06_09:27,6710.63,6710.63,6710.63,6710.63,13975,506,3235,
2006-06-06_09:28,6706.82,6706.82,6706.82,6706.82,16087,539,3859,
2006-06-06_09:29,6703.33,6703.33,6703.33,6703.33,14296,447,3610,
2006-06-06_09:30,6701.02,6701.02,6701.02,6701.02,11891,332,2736,
2006-06-06_09:31,6700.82,6700.82,6700.82,6700.82,17481,546,3777,
2006-06-06_09:32,6700.74,6700.74,6700.74,6700.74,10539,380,2231,
2006-06-06_09:33,6701.58,6701.58,6701.58,6701.58,11266,417,2602,
2006-06-06_09:34,6703.41,6703.41,6703.41,6703.41,10824,369,2352,
2006-06-06_09:35,6706.96,6706.96,6706.96,6706.96,8949,307,1944,
2006-06-06_09:36,6715.09,6715.09,6715.09,6715.09,11055,370,2585,
2006-06-06_09:37,6720.67,6720.67,6720.67,6720.67,9666,316,2350,
2006-06-06_09:38,6727.95,6727.95,6727.95,6727.95,16023,513,3370,
2006-06-06_09:39,6732.60,6732.60,6732.60,6732.60,16461,519,3650,
2006-06-06_09:40,6735.22,6735.22,6735.22,6735.22,14924,455,3128,
2006-06-06_09:41,6732.11,6732.11,6732.11,6732.11,17539,730,4348,
2006-06-06_09:42,6730.20,6730.20,6730.20,6730.20,14466,434,3171,
2006-06-06_09:43,6727.75,6727.75,6727.75,6727.75,13962,430,3491,
2006-06-06_09:44,6721.76,6721.76,6721.76,6721.76,12690,397,2971,
2006-06-06_09:45,6720.85,6720.85,6720.85,6720.85,9772,304,2390,
2006-06-06_09:46,6718.86,6718.86,6718.86,6718.86,9723,309,2468,
2006-06-06_09:47,6715.64,6715.64,6715.64,6715.64,9215,328,2126,
2006-06-06_09:48,6711.74,6711.74,6711.74,6711.74,10825,403,2398,
2006-06-06_09:49,6708.14,6708.14,6708.14,6708.14,11460,338,2393,
2006-06-06_09:50,6707.55,6707.55,6707.55,6707.55,9530,255,1965,
2006-06-06_09:51,6706.65,6706.65,6706.65,6706.65,10524,296,2371,
2006-06-06_09:52,6706.55,6706.55,6706.55,6706.55,7193,236,1624,
2006-06-06_09:53,6706.82,6706.82,6706.82,6706.82,7755,197,1875,
2006-06-06_09:54,6707.51,6707.51,6707.51,6707.51,6687,189,1577,
2006-06-06_09:55,6709.10,6709.10,6709.10,6709.10,5907,141,1336,
2006-06-06_09:56,6709.79,6709.79,6709.79,6709.79,8192,214,1789,
2006-06-06_09:57,6712.39,6712.39,6712.39,6712.39,4983,141,1222,
2006-06-06_09:58,6713.30,6713.30,6713.30,6713.30,7466,224,1540,
2006-06-06_09:59,6713.15,6713.15,6713.15,6713.15,6258,190,1488,
2006-06-06_10:00,6712.78,6712.78,6712.78,6712.78,6548,178,1425,
2006-06-06_10:01,6712.20,6712.20,6712.20,6712.20,6660,204,1625,
2006-06-06_10:02,6712.66,6712.66,6712.66,6712.66,6172,141,1215,
2006-06-06_10:03,6704.86,6704.86,6704.86,6704.86,8415,262,1879,
2006-06-06_10:04,6700.73,6700.73,6700.73,6700.73,9991,312,2086,
2006-06-06_10:05,6696.31,6696.31,6696.31,6696.31,10444,329,2438,
2006-06-06_10:06,6691.34,6691.34,6691.34,6691.34,15378,547,3311,
2006-06-06_10:07,6685.06,6685.06,6685.06,6685.06,14987,513,3292,
2006-06-06_10:08,6678.46,6678.46,6678.46,6678.46,18821,658,4008,
2006-06-06_10:09,6675.36,6675.36,6675.36,6675.36,14536,531,3284,
2006-06-06_10:10,6673.17,6673.17,6673.17,6673.17,14667,461,3083,
2006-06-06_10:11,6673.56,6673.56,6673.56,6673.56,17063,551,3509,
2006-06-06_10:12,6674.30,6674.30,6674.30,6674.30,10735,300,2328,
2006-06-06_10:13,6676.62,6676.62,6676.62,6676.62,12258,327,2557,
2006-06-06_10:14,6677.73,6677.73,6677.73,6677.73,8879,222,1955,
2006-06-06_10:15,6679.99,6679.99,6679.99,6679.99,8901,213,1860,
2006-06-06_10:16,6682.26,6682.26,6682.26,6682.26,9409,253,2207,
2006-06-06_10:17,6683.13,6683.13,6683.13,6683.13,7084,168,1314,
2006-06-06_10:18,6681.16,6681.16,6681.16,6681.16,7394,220,1605,
2006-06-06_10:19,6680.84,6680.84,6680.84,6680.84,5304,169,1273,
2006-06-06_10:20,6681.60,6681.60,6681.60,6681.60,5812,158,1134,
2006-06-06_10:21,6680.16,6680.16,6680.16,6680.16,7237,231,1474,
2006-06-06_10:22,6681.88,6681.88,6681.88,6681.88,5395,179,1171,
2006-06-06_10:23,6681.72,6681.72,6681.72,6681.72,6200,174,1352,
2006-06-06_10:24,6682.42,6682.42,6682.42,6682.42,5247,177,1225,
2006-06-06_10:25,6682.17,6682.17,6682.17,6682.17,4655,139,1107,
2006-06-06_10:26,6676.44,6676.44,6676.44,6676.44,7863,258,1711,
2006-06-06_10:27,6675.49,6675.49,6675.49,6675.49,6173,214,1307,
2006-06-06_10:28,6674.30,6674.30,6674.30,6674.30,8639,252,1856,
2006-06-06_10:29,6674.36,6674.36,6674.36,6674.36,8071,209,1597,
2006-06-06_10:30,6673.88,6673.88,6673.88,6673.88,6948,184,1479,
2006-06-06_10:31,6674.14,6674.14,6674.14,6674.14,8747,256,2048,
2006-06-06_10:32,6670.56,6670.56,6670.56,6670.56,6951,202,1644,
2006-06-06_10:33,6670.13,6670.13,6670.13,6670.13,9542,251,2138,
2006-06-06_10:34,6670.11,6670.11,6670.11,6670.11,10055,226,1984,
2006-06-06_10:35,6668.70,6668.70,6668.70,6668.70,7063,205,1738,
2006-06-06_10:36,6669.39,6669.39,6669.39,6669.39,11080,275,2236,
2006-06-06_10:37,6669.42,6669.42,6669.42,6669.42,8490,228,1711,
2006-06-06_10:38,6671.81,6671.81,6671.81,6671.81,9868,256,2106,
2006-06-06_10:39,6673.94,6673.94,6673.94,6673.94,7860,240,1816,
2006-06-06_10:40,6677.26,6677.26,6677.26,6677.26,7046,230,1618,
2006-06-06_10:41,6679.08,6679.08,6679.08,6679.08,8949,265,2022,
2006-06-06_10:42,6682.55,6682.55,6682.55,6682.55,5595,170,1321,
2006-06-06_10:43,6684.29,6684.29,6684.29,6684.29,6439,238,1502,
2006-06-06_10:44,6684.74,6684.74,6684.74,6684.74,5082,158,1186,
2006-06-06_10:45,6684.49,6684.49,6684.49,6684.49,4873,125,1063,
2006-06-06_10:46,6687.22,6687.22,6687.22,6687.22,6924,206,1346,
2006-06-06_10:47,6686.49,6686.49,6686.49,6686.49,6004,136,1027,
2006-06-06_10:48,6686.66,6686.66,6686.66,6686.66,6046,181,1347,
2006-06-06_10:49,6687.83,6687.83,6687.83,6687.83,3213,113,896,
2006-06-06_10:50,6686.08,6686.08,6686.08,6686.08,4048,126,939,
2006-06-06_10:51,6686.46,6686.46,6686.46,6686.46,6221,170,1328,
2006-06-06_10:52,6686.66,6686.66,6686.66,6686.66,4275,122,837,
2006-06-06_10:53,6684.48,6684.48,6684.48,6684.48,5510,157,1141,
2006-06-06_10:54,6684.15,6684.15,6684.15,6684.15,5007,120,987,
2006-06-06_10:55,6681.62,6681.62,6681.62,6681.62,6484,176,1270,
2006-06-06_10:56,6680.15,6680.15,6680.15,6680.15,7714,223,1651,
2006-06-06_10:57,6680.06,6680.06,6680.06,6680.06,6302,156,1186,
2006-06-06_10:58,6678.95,6678.95,6678.95,6678.95,7343,191,1625,
2006-06-06_10:59,6679.07,6679.07,6679.07,6679.07,7025,180,1408,
2006-06-06_11:00,6679.82,6679.82,6679.82,6679.82,7138,165,1357,
2006-06-06_11:01,6680.23,6680.23,6680.23,6680.23,8484,218,1765,
2006-06-06_11:02,6680.76,6680.76,6680.76,6680.76,6097,156,1314,
2006-06-06_11:03,6680.34,6680.34,6680.34,6680.34,7982,229,1597,
2006-06-06_11:04,6680.97,6680.97,6680.97,6680.97,5855,146,1136,
2006-06-06_11:05,6680.39,6680.39,6680.39,6680.39,5859,149,1284,
2006-06-06_11:06,6678.79,6678.79,6678.79,6678.79,7750,228,1630,
2006-06-06_11:07,6678.80,6678.80,6678.80,6678.80,6882,182,1407,
2006-06-06_11:08,6676.62,6676.62,6676.62,6676.62,8652,248,1743,
2006-06-06_11:09,6675.72,6675.72,6675.72,6675.72,7633,231,1620,
2006-06-06_11:10,6673.61,6673.61,6673.61,6673.61,6589,182,1433,
2006-06-06_11:11,6671.31,6671.31,6671.31,6671.31,10289,280,2187,
2006-06-06_11:12,6670.77,6670.77,6670.77,6670.77,8295,229,1703,
2006-06-06_11:13,6667.64,6667.64,6667.64,6667.64,10935,356,2325,
2006-06-06_11:14,6665.59,6665.59,6665.59,6665.59,10203,338,2156,
2006-06-06_11:15,6662.76,6662.76,6662.76,6662.76,13255,338,2479,
2006-06-06_11:16,6655.46,6655.46,6655.46,6655.46,20858,555,3859,
2006-06-06_11:17,6647.99,6647.99,6647.99,6647.99,23079,635,4523,
2006-06-06_11:18,6638.46,6638.46,6638.46,6638.46,27184,888,5391,
2006-06-06_11:19,6629.62,6629.62,6629.62,6629.62,32652,1281,6364,
2006-06-06_11:20,6628.57,6628.57,6628.57,6628.57,31609,1194,5970,
2006-06-06_11:21,6630.27,6630.27,6630.27,6630.27,30207,873,5869,
2006-06-06_11:22,6629.19,6629.19,6629.19,6629.19,19410,610,3679,
2006-06-06_11:23,6633.02,6633.02,6633.02,6633.02,18726,538,3750,
2006-06-06_11:24,6633.73,6633.73,6633.73,6633.73,14192,362,2938,
2006-06-06_11:25,6636.27,6636.27,6636.27,6636.27,11051,305,2289,
2006-06-06_11:26,6637.90,6637.90,6637.90,6637.90,11303,295,2338,
2006-06-06_11:27,6637.92,6637.92,6637.92,6637.92,7880,220,1618,
2006-06-06_11:28,6640.23,6640.23,6640.23,6640.23,9408,256,2042,
2006-06-06_11:29,6640.39,6640.39,6640.39,6640.39,9173,253,1848,
2006-06-06_11:30,6640.33,6640.33,6640.33,6640.33,8283,190,1568,
2006-06-06_11:31,6639.04,6639.04,6639.04,6639.04,8092,229,1802,
2006-06-06_11:32,6636.55,6636.55,6636.55,6636.55,7958,215,1494,
2006-06-06_11:33,6631.90,6631.90,6631.90,6631.90,12641,353,2233,
2006-06-06_11:34,6628.83,6628.83,6628.83,6628.83,9741,300,2019,
2006-06-06_11:35,6627.52,6627.52,6627.52,6627.52,8361,235,1763,
2006-06-06_11:36,6625.80,6625.80,6625.80,6625.80,12254,315,2360,
2006-06-06_11:37,6624.14,6624.14,6624.14,6624.14,10978,306,1989,
2006-06-06_11:38,6623.16,6623.16,6623.16,6623.16,15534,392,2851,
2006-06-06_11:39,6621.17,6621.17,6621.17,6621.17,12070,364,2705,
2006-06-06_11:40,6625.96,6625.96,6625.96,6625.96,11525,316,2101,
2006-06-06_11:41,6628.73,6628.73,6628.73,6628.73,13097,367,2907,
2006-06-06_11:42,6632.57,6632.57,6632.57,6632.57,8045,229,1772,
2006-06-06_11:43,6637.19,6637.19,6637.19,6637.19,9903,263,2122,
2006-06-06_11:44,6640.31,6640.31,6640.31,6640.31,8140,220,1742,
2006-06-06_11:45,6640.33,6640.33,6640.33,6640.33,8043,201,1460,
2006-06-06_11:46,6641.52,6641.52,6641.52,6641.52,8089,205,1676,
2006-06-06_11:47,6644.58,6644.58,6644.58,6644.58,6040,158,1243,
2006-06-06_11:48,6643.32,6643.32,6643.32,6643.32,7788,184,1572,
2006-06-06_11:49,6642.40,6642.40,6642.40,6642.40,7369,178,1259,
2006-06-06_11:50,6643.57,6643.57,6643.57,6643.57,6220,157,1159,
2006-06-06_11:51,6645.41,6645.41,6645.41,6645.41,6385,208,1416,
2006-06-06_11:52,6649.10,6649.10,6649.10,6649.10,5498,150,1112,
2006-06-06_11:53,6650.21,6650.21,6650.21,6650.21,6033,154,1300,
2006-06-06_11:54,6651.26,6651.26,6651.26,6651.26,5655,169,1170,
2006-06-06_11:55,6652.77,6652.77,6652.77,6652.77,5697,149,1256,
2006-06-06_11:56,6651.92,6651.92,6651.92,6651.92,6017,158,1253,
2006-06-06_11:57,6652.97,6652.97,6652.97,6652.97,4567,132,993,
2006-06-06_11:58,6652.09,6652.09,6652.09,6652.09,6608,187,1419,
2006-06-06_11:59,6652.64,6652.64,6652.64,6652.64,4820,125,1050,
2006-06-06_12:00,6652.00,6652.00,6652.00,6652.00,4830,143,956,
2006-06-06_12:01,6652.16,6652.16,6652.16,6652.16,5305,164,1154,
2006-06-06_12:02,6650.46,6650.46,6650.46,6650.46,4395,112,827,
2006-06-06_12:03,6651.33,6651.33,6651.33,6651.33,6518,168,1195,
2006-06-06_12:04,6652.26,6652.26,6652.26,6652.26,5065,145,942,
2006-06-06_12:05,6653.22,6653.22,6653.22,6653.22,4642,134,956,
2006-06-06_12:06,6654.26,6654.26,6654.26,6654.26,5683,151,1090,
2006-06-06_12:07,6654.10,6654.10,6654.10,6654.10,5523,154,901,
2006-06-06_12:08,6649.46,6649.46,6649.46,6649.46,5743,157,1232,
2006-06-06_12:09,6649.91,6649.91,6649.91,6649.91,4743,152,1111,
2006-06-06_12:10,6644.60,6644.60,6644.60,6644.60,7187,223,1445,
2006-06-06_12:11,6642.53,6642.53,6642.53,6642.53,9873,265,1776,
2006-06-06_12:12,6643.49,6643.49,6643.49,6643.49,7233,171,1301,
2006-06-06_12:13,6643.46,6643.46,6643.46,6643.46,8419,240,1625,
2006-06-06_12:14,6643.29,6643.29,6643.29,6643.29,6985,156,1112,
2006-06-06_12:15,6643.20,6643.20,6643.20,6643.20,5529,128,1116,
2006-06-06_12:16,6643.36,6643.36,6643.36,6643.36,5372,120,1067,
2006-06-06_12:17,6642.74,6642.74,6642.74,6642.74,3769,89,891,
2006-06-06_12:18,6643.67,6643.67,6643.67,6643.67,7217,157,1284,
2006-06-06_12:19,6642.63,6642.63,6642.63,6642.63,5319,128,1133,
2006-06-06_12:20,6643.34,6643.34,6643.34,6643.34,4579,130,1086,
2006-06-06_12:21,6642.20,6642.20,6642.20,6642.20,6367,156,1295,
2006-06-06_12:22,6642.13,6642.13,6642.13,6642.13,5389,121,1001,
2006-06-06_12:23,6644.49,6644.49,6644.49,6644.49,7376,186,1452,
2006-06-06_12:24,6644.05,6644.05,6644.05,6644.05,6264,175,1119,
2006-06-06_12:25,6644.34,6644.34,6644.34,6644.34,7512,200,1480,
2006-06-06_12:26,6645.20,6645.20,6645.20,6645.20,5744,154,1389,
2006-06-06_12:27,6647.56,6647.56,6647.56,6647.56,5627,153,1097,
2006-06-06_12:28,6645.54,6645.54,6645.54,6645.54,8735,249,1556,
2006-06-06_12:29,6646.49,6646.49,6646.49,6646.49,6777,166,1270,
2006-06-06_12:30,6647.93,6647.93,6647.93,6647.93,7101,162,1282,
2006-06-06_12:31,6648.45,6648.45,6648.45,6648.45,6622,182,1381,
2006-06-06_12:32,6646.86,6646.86,6646.86,6646.86,5762,162,1191,
2006-06-06_12:33,6646.38,6646.38,6646.38,6646.38,6629,198,1540,
2006-06-06_12:34,6646.19,6646.19,6646.19,6646.19,5264,167,1270,
2006-06-06_12:35,6647.40,6647.40,6647.40,6647.40,4741,128,1145,
2006-06-06_12:36,6645.64,6645.64,6645.64,6645.64,5913,203,1488,
2006-06-06_12:37,6645.81,6645.81,6645.81,6645.81,3703,118,1082,
2006-06-06_12:38,6648.58,6648.58,6648.58,6648.58,6527,169,1419,
2006-06-06_12:39,6649.74,6649.74,6649.74,6649.74,5552,169,1182,
2006-06-06_12:40,6651.52,6651.52,6651.52,6651.52,5849,188,1298,
2006-06-06_12:41,6659.57,6659.57,6659.57,6659.57,10731,396,2041,
2006-06-06_12:42,6669.80,6669.80,6669.80,6669.80,15001,484,2555,
2006-06-06_12:43,6681.04,6681.04,6681.04,6681.04,17177,612,3521,
2006-06-06_12:44,6692.04,6692.04,6692.04,6692.04,18397,644,3827,
2006-06-06_12:45,6699.10,6699.10,6699.10,6699.10,15978,507,3620,
2006-06-06_12:46,6698.60,6698.60,6698.60,6698.60,16064,516,3978,
2006-06-06_12:47,6694.53,6694.53,6694.53,6694.53,10729,300,2331,
2006-06-06_12:48,6693.56,6693.56,6693.56,6693.56,12297,331,2746,
2006-06-06_12:49,6689.74,6689.74,6689.74,6689.74,8755,248,1991,
2006-06-06_12:50,6690.00,6690.00,6690.00,6690.00,8409,220,1950,
2006-06-06_12:51,6688.95,6688.95,6688.95,6688.95,8695,235,1962,
2006-06-06_12:52,6689.22,6689.22,6689.22,6689.22,6186,170,1374,
2006-06-06_12:53,6689.77,6689.77,6689.77,6689.77,9181,243,1901,
2006-06-06_12:54,6691.27,6691.27,6691.27,6691.27,6944,193,1519,
2006-06-06_12:55,6696.02,6696.02,6696.02,6696.02,9175,276,2116,
2006-06-06_12:56,6699.72,6699.72,6699.72,6699.72,9788,378,2297,
2006-06-06_12:57,6704.34,6704.34,6704.34,6704.34,7679,263,1837,
2006-06-06_12:58,6704.88,6704.88,6704.88,6704.88,11549,386,2590,
2006-06-06_12:59,6707.22,6707.22,6707.22,6707.22,9795,304,2199,
2006-06-06_13:00,6705.24,6705.24,6705.24,6705.24,11895,356,2549,
2006-06-06_13:01,6707.01,6707.01,6707.01,6707.01,11090,316,2586,
2006-06-06_13:02,6706.68,6706.68,6706.68,6706.68,9479,259,2041,
2006-06-06_13:03,6709.53,6709.53,6709.53,6709.53,11817,282,2519,
2006-06-06_13:04,6707.86,6707.86,6707.86,6707.86,8080,245,2028,
2006-06-06_13:05,6709.47,6709.47,6709.47,6709.47,8749,253,2262,
2006-06-06_13:06,6710.69,6710.69,6710.69,6710.69,10024,324,2590,
2006-06-06_13:07,6714.92,6714.92,6714.92,6714.92,9601,322,2252,
2006-06-06_13:08,6720.73,6720.73,6720.73,6720.73,15331,542,3759,
2006-06-06_13:09,6727.49,6727.49,6727.49,6727.49,15835,521,3725,
2006-06-06_13:10,6731.97,6731.97,6731.97,6731.97,19378,488,3856,
2006-06-06_13:11,6735.05,6735.05,6735.05,6735.05,17528,560,4495,
2006-06-06_13:12,6738.78,6738.78,6738.78,6738.78,13124,395,3438,
2006-06-06_13:13,6736.12,6736.12,6736.12,6736.12,16047,502,3965,
2006-06-06_13:14,6735.99,6735.99,6735.99,6735.99,15850,519,3615,
2006-06-06_13:15,6733.23,6733.23,6733.23,6733.23,14114,364,3379,
2006-06-06_13:16,6730.80,6730.80,6730.80,6730.80,14765,431,3617,
2006-06-06_13:17,6731.53,6731.53,6731.53,6731.53,11631,317,2581,
2006-06-06_13:18,6729.42,6729.42,6729.42,6729.42,14084,388,3052,
2006-06-06_13:19,6727.19,6727.19,6727.19,6727.19,12165,344,2728,
2006-06-06_13:20,6728.85,6728.85,6728.85,6728.85,13885,373,2840,
2006-06-06_13:21,6728.64,6728.64,6728.64,6728.64,14890,410,3141,
2006-06-06_13:22,6727.74,6727.74,6727.74,6727.74,11520,277,2406,
2006-06-06_13:23,6726.70,6726.70,6726.70,6726.70,16290,443,3563,
2006-06-06_13:24,6725.64,6725.64,6725.64,6725.64,15239,407,3347,
2006-06-06_13:25,6729.17,6729.17,6729.17,6729.17,15339,415,3200,
2006-06-06_13:26,6729.28,6729.28,6729.28,6729.28,0,0,0,
2006-06-06_13:27,6729.28,6729.28,6729.28,6729.28,0,0,0,
2006-06-06_13:28,6729.28,6729.28,6729.28,6729.28,0,0,0,
2006-06-06_13:29,6729.28,6729.28,6729.28,6729.28,0,0,0,
2006-06-06_13:30,6730.27,6730.27,6730.27,6730.27,116244,3795,21622,
2006-06-07_09:01,6691.50,6691.50,6691.50,6691.50,53438,1718,13490,
2006-06-07_09:02,6686.11,6686.11,6686.11,6686.11,12353,465,3325,
2006-06-07_09:03,6680.04,6680.04,6680.04,6680.04,16154,604,3767,
2006-06-07_09:04,6672.94,6672.94,6672.94,6672.94,14164,601,3805,
2006-06-07_09:05,6666.63,6666.63,6666.63,6666.63,12909,560,3444,
2006-06-07_09:06,6661.12,6661.12,6661.12,6661.12,21669,983,5555,
2006-06-07_09:07,6663.57,6663.57,6663.57,6663.57,16004,713,4187,
2006-06-07_09:08,6663.58,6663.58,6663.58,6663.58,15122,551,3702,
2006-06-07_09:09,6667.95,6667.95,6667.95,6667.95,14901,520,3510,
2006-06-07_09:10,6672.03,6672.03,6672.03,6672.03,12805,465,2880,
2006-06-07_09:11,6675.06,6675.06,6675.06,6675.06,13163,498,3567,
2006-06-07_09:12,6674.03,6674.03,6674.03,6674.03,10186,361,2562,
2006-06-07_09:13,6670.95,6670.95,6670.95,6670.95,11711,418,2900,
2006-06-07_09:14,6667.46,6667.46,6667.46,6667.46,11391,456,2817,
2006-06-07_09:15,6663.83,6663.83,6663.83,6663.83,11431,395,2572,
2006-06-07_09:16,6659.57,6659.57,6659.57,6659.57,14407,457,3271,
2006-06-07_09:17,6654.57,6654.57,6654.57,6654.57,13336,420,2850,
2006-06-07_09:18,6653.10,6653.10,6653.10,6653.10,17124,533,3457,
2006-06-07_09:19,6651.97,6651.97,6651.97,6651.97,13126,445,2878,
2006-06-07_09:20,6653.24,6653.24,6653.24,6653.24,12493,417,2538,
2006-06-07_09:21,6655.89,6655.89,6655.89,6655.89,15875,560,3373,
2006-06-07_09:22,6659.98,6659.98,6659.98,6659.98,12956,409,2664,
2006-06-07_09:23,6662.79,6662.79,6662.79,6662.79,16833,550,3905,
2006-06-07_09:24,6667.84,6667.84,6667.84,6667.84,13337,458,3169,
2006-06-07_09:25,6669.36,6669.36,6669.36,6669.36,13262,385,2804,
2006-06-07_09:26,6672.15,6672.15,6672.15,6672.15,17306,479,3988,
2006-06-07_09:27,6675.28,6675.28,6675.28,6675.28,10569,307,2536,
2006-06-07_09:28,6675.23,6675.23,6675.23,6675.23,12839,379,3254,
2006-06-07_09:29,6677.42,6677.42,6677.42,6677.42,10888,314,2600,
2006-06-07_09:30,6678.74,6678.74,6678.74,6678.74,9011,236,2035,
2006-06-07_09:31,6675.55,6675.55,6675.55,6675.55,15202,427,3089,
2006-06-07_09:32,6673.66,6673.66,6673.66,6673.66,12996,355,2225,
2006-06-07_09:33,6672.61,6672.61,6672.61,6672.61,16431,410,3300,
2006-06-07_09:34,6667.87,6667.87,6667.87,6667.87,11914,326,2664,
2006-06-07_09:35,6665.91,6665.91,6665.91,6665.91,9267,273,2058,
2006-06-07_09:36,6664.41,6664.41,6664.41,6664.41,11186,299,2592,
2006-06-07_09:37,6664.33,6664.33,6664.33,6664.33,7995,246,1797,
2006-06-07_09:38,6667.99,6667.99,6667.99,6667.99,13594,347,2919,
2006-06-07_09:39,6670.50,6670.50,6670.50,6670.50,10840,279,2333,
2006-06-07_09:40,6670.59,6670.59,6670.59,6670.59,11557,302,2415,
2006-06-07_09:41,6673.43,6673.43,6673.43,6673.43,13791,336,2947,
2006-06-07_09:42,6675.32,6675.32,6675.32,6675.32,9524,231,2010,
2006-06-07_09:43,6677.86,6677.86,6677.86,6677.86,12060,310,2276,
2006-06-07_09:44,6679.54,6679.54,6679.54,6679.54,14814,353,2505,
2006-06-07_09:45,6681.64,6681.64,6681.64,6681.64,14169,336,2381,
2006-06-07_09:46,6684.35,6684.35,6684.35,6684.35,13160,376,2991,
2006-06-07_09:47,6688.56,6688.56,6688.56,6688.56,10291,311,2255,
2006-06-07_09:48,6689.95,6689.95,6689.95,6689.95,12106,362,2839,
2006-06-07_09:49,6691.10,6691.10,6691.10,6691.10,10724,338,2293,
2006-06-07_09:50,6692.72,6692.72,6692.72,6692.72,7831,243,1920,
2006-06-07_09:51,6695.06,6695.06,6695.06,6695.06,9702,316,2519,
2006-06-07_09:52,6697.34,6697.34,6697.34,6697.34,8761,269,1814,
2006-06-07_09:53,6698.56,6698.56,6698.56,6698.56,8981,290,2337,
2006-06-07_09:54,6699.54,6699.54,6699.54,6699.54,9328,275,1999,
2006-06-07_09:55,6696.40,6696.40,6696.40,6696.40,8674,210,1804,
2006-06-07_09:56,6695.04,6695.04,6695.04,6695.04,10161,318,2484,
2006-06-07_09:57,6695.05,6695.05,6695.05,6695.05,8011,218,1795,
2006-06-07_09:58,6692.16,6692.16,6692.16,6692.16,9613,274,2218,
2006-06-07_09:59,6688.28,6688.28,6688.28,6688.28,8400,241,1980,
2006-06-07_10:00,6687.10,6687.10,6687.10,6687.10,7847,217,1685,
2006-06-07_10:01,6685.25,6685.25,6685.25,6685.25,10325,292,2232,
2006-06-07_10:02,6685.22,6685.22,6685.22,6685.22,6812,187,1465,
2006-06-07_10:03,6682.66,6682.66,6682.66,6682.66,8152,251,1871,
2006-06-07_10:04,6684.68,6684.68,6684.68,6684.68,6155,151,1383,
2006-06-07_10:05,6682.21,6682.21,6682.21,6682.21,6358,165,1325,
2006-06-07_10:06,6680.40,6680.40,6680.40,6680.40,8010,197,1678,
2006-06-07_10:07,6680.93,6680.93,6680.93,6680.93,5091,139,1129,
2006-06-07_10:08,6679.06,6679.06,6679.06,6679.06,7090,216,1599,
2006-06-07_10:09,6679.43,6679.43,6679.43,6679.43,5410,160,1321,
2006-06-07_10:10,6680.34,6680.34,6680.34,6680.34,11183,340,1290,
2006-06-07_10:11,6682.07,6682.07,6682.07,6682.07,7775,216,1800,
2006-06-07_10:12,6683.27,6683.27,6683.27,6683.27,5221,146,1184,
2006-06-07_10:13,6684.72,6684.72,6684.72,6684.72,7147,219,1502,
2006-06-07_10:14,6684.92,6684.92,6684.92,6684.92,5572,167,1223,
2006-06-07_10:15,6684.87,6684.87,6684.87,6684.87,4209,154,1152,
2006-06-07_10:16,6684.17,6684.17,6684.17,6684.17,6490,166,1439,
2006-06-07_10:17,6682.42,6682.42,6682.42,6682.42,5559,150,1049,
2006-06-07_10:18,6683.74,6683.74,6683.74,6683.74,6950,234,1460,
2006-06-07_10:19,6683.24,6683.24,6683.24,6683.24,5080,149,1187,
2006-06-07_10:20,6683.57,6683.57,6683.57,6683.57,5095,135,1033,
2006-06-07_10:21,6678.77,6678.77,6678.77,6678.77,8080,275,1843,
2006-06-07_10:22,6676.40,6676.40,6676.40,6676.40,6439,204,1484,
2006-06-07_10:23,6669.03,6669.03,6669.03,6669.03,18528,615,3567,
2006-06-07_10:24,6661.06,6661.06,6661.06,6661.06,19662,557,3524,
2006-06-07_10:25,6655.86,6655.86,6655.86,6655.86,21942,746,4044,
2006-06-07_10:26,6651.11,6651.11,6651.11,6651.11,18503,577,3836,
2006-06-07_10:27,6654.39,6654.39,6654.39,6654.39,12253,379,2713,
2006-06-07_10:28,6653.14,6653.14,6653.14,6653.14,15448,471,3208,
2006-06-07_10:29,6654.04,6654.04,6654.04,6654.04,9463,270,1977,
2006-06-07_10:30,6655.46,6655.46,6655.46,6655.46,11022,244,2117,
2006-06-07_10:31,6654.18,6654.18,6654.18,6654.18,9145,285,2119,
2006-06-07_10:32,6652.69,6652.69,6652.69,6652.69,6127,181,1347,
2006-06-07_10:33,6652.52,6652.52,6652.52,6652.52,7813,240,1861,
2006-06-07_10:34,6654.49,6654.49,6654.49,6654.49,6018,179,1186,
2006-06-07_10:35,6655.12,6655.12,6655.12,6655.12,4868,136,1157,
2006-06-07_10:36,6655.12,6655.12,6655.12,6655.12,6566,189,1475,
2006-06-07_10:37,6655.60,6655.60,6655.60,6655.60,4728,138,1072,
2006-06-07_10:38,6656.45,6656.45,6656.45,6656.45,6388,201,1493,
2006-06-07_10:39,6654.61,6654.61,6654.61,6654.61,5336,168,1356,
2006-06-07_10:40,6652.53,6652.53,6652.53,6652.53,7031,251,1589,
2006-06-07_10:41,6649.81,6649.81,6649.81,6649.81,10468,355,2087,
2006-06-07_10:42,6647.49,6647.49,6647.49,6647.49,8536,268,1872,
2006-06-07_10:43,6646.63,6646.63,6646.63,6646.63,11633,401,2392,
2006-06-07_10:44,6646.32,6646.32,6646.32,6646.32,8340,265,1715,
2006-06-07_10:45,6647.46,6647.46,6647.46,6647.46,7424,284,1683,
2006-06-07_10:46,6645.65,6645.65,6645.65,6645.65,7208,294,1867,
2006-06-07_10:47,6649.63,6649.63,6649.63,6649.63,5610,197,1280,
2006-06-07_10:48,6648.83,6648.83,6648.83,6648.83,8992,299,1991,
2006-06-07_10:49,6647.98,6647.98,6647.98,6647.98,5459,181,1229,
2006-06-07_10:50,6648.40,6648.40,6648.40,6648.40,4600,169,1172,
2006-06-07_10:51,6649.76,6649.76,6649.76,6649.76,6671,209,1533,
2006-06-07_10:52,6649.76,6649.76,6649.76,6649.76,7589,253,1331,
2006-06-07_10:53,6650.96,6650.96,6650.96,6650.96,8836,332,1950,
2006-06-07_10:54,6649.72,6649.72,6649.72,6649.72,11309,416,2171,
2006-06-07_10:55,6649.06,6649.06,6649.06,6649.06,14912,528,2755,
2006-06-07_10:56,6646.26,6646.26,6646.26,6646.26,10537,491,2590,
2006-06-07_10:57,6647.50,6647.50,6647.50,6647.50,8319,245,1537,
2006-06-07_10:58,6647.52,6647.52,6647.52,6647.52,9347,274,2072,
2006-06-07_10:59,6651.92,6651.92,6651.92,6651.92,7626,268,1478,
2006-06-07_11:00,6650.26,6650.26,6650.26,6650.26,7816,263,1454,
2006-06-07_11:01,6649.88,6649.88,6649.88,6649.88,6779,265,1514,
2006-06-07_11:02,6650.46,6650.46,6650.46,6650.46,5655,163,1137,
2006-06-07_11:03,6651.66,6651.66,6651.66,6651.66,7885,239,1612,
2006-06-07_11:04,6650.69,6650.69,6650.69,6650.69,5655,147,1165,
2006-06-07_11:05,6653.53,6653.53,6653.53,6653.53,4697,142,1087,
2006-06-07_11:06,6652.83,6652.83,6652.83,6652.83,6635,179,1495,
2006-06-07_11:07,6654.12,6654.12,6654.12,6654.12,4040,131,943,
2006-06-07_11:08,6653.69,6653.69,6653.69,6653.69,6141,180,1318,
2006-06-07_11:09,6655.92,6655.92,6655.92,6655.92,4850,133,996,
2006-06-07_11:10,6655.62,6655.62,6655.62,6655.62,5146,182,1032,
2006-06-07_11:11,6656.79,6656.79,6656.79,6656.79,4680,161,1033,
2006-06-07_11:12,6656.17,6656.17,6656.17,6656.17,3830,138,890,
2006-06-07_11:13,6653.45,6653.45,6653.45,6653.45,4762,289,1273,
2006-06-07_11:14,6650.70,6650.70,6650.70,6650.70,4829,241,1129,
2006-06-07_11:15,6650.72,6650.72,6650.72,6650.72,4252,240,1050,
2006-06-07_11:16,6649.31,6649.31,6649.31,6649.31,6136,566,1614,
2006-06-07_11:17,6646.14,6646.14,6646.14,6646.14,5189,299,1238,
2006-06-07_11:18,6643.15,6643.15,6643.15,6643.15,9054,752,2040,
2006-06-07_11:19,6641.68,6641.68,6641.68,6641.68,6942,415,1778,
2006-06-07_11:20,6640.41,6640.41,6640.41,6640.41,6908,308,1902,
2006-06-07_11:21,6638.33,6638.33,6638.33,6638.33,8424,371,2002,
2006-06-07_11:22,6635.54,6635.54,6635.54,6635.54,6618,325,1535,
2006-06-07_11:23,6634.51,6634.51,6634.51,6634.51,11863,727,2826,
2006-06-07_11:24,6633.50,6633.50,6633.50,6633.50,10872,444,2310,
2006-06-07_11:25,6635.01,6635.01,6635.01,6635.01,8309,310,1933,
2006-06-07_11:26,6636.05,6636.05,6636.05,6636.05,9959,370,2317,
2006-06-07_11:27,6633.60,6633.60,6633.60,6633.60,6116,221,1335,
2006-06-07_11:28,6635.58,6635.58,6635.58,6635.58,8678,332,1887,
2006-06-07_11:29,6633.34,6633.34,6633.34,6633.34,5702,193,1288,
2006-06-07_11:30,6632.60,6632.60,6632.60,6632.60,4628,146,1086,
2006-06-07_11:31,6633.50,6633.50,6633.50,6633.50,6593,197,1429,
2006-06-07_11:32,6633.19,6633.19,6633.19,6633.19,6252,173,1201,
2006-06-07_11:33,6637.93,6637.93,6637.93,6637.93,7704,284,1515,
2006-06-07_11:34,6639.02,6639.02,6639.02,6639.02,5851,193,1156,
2006-06-07_11:35,6641.57,6641.57,6641.57,6641.57,5834,237,1280,
2006-06-07_11:36,6639.83,6639.83,6639.83,6639.83,6448,237,1475,
2006-06-07_11:37,6641.81,6641.81,6641.81,6641.81,4474,152,1014,
2006-06-07_11:38,6644.08,6644.08,6644.08,6644.08,7347,233,1617,
2006-06-07_11:39,6643.93,6643.93,6643.93,6643.93,5085,153,1136,
2006-06-07_11:40,6646.81,6646.81,6646.81,6646.81,5932,170,1118,
2006-06-07_11:41,6647.60,6647.60,6647.60,6647.60,6760,190,1333,
2006-06-07_11:42,6648.48,6648.48,6648.48,6648.48,6350,220,1177,
2006-06-07_11:43,6649.34,6649.34,6649.34,6649.34,7518,292,1475,
2006-06-07_11:44,6647.66,6647.66,6647.66,6647.66,5080,194,1075,
2006-06-07_11:45,6648.06,6648.06,6648.06,6648.06,4623,175,1024,
2006-06-07_11:46,6647.01,6647.01,6647.01,6647.01,4021,159,1050,
2006-06-07_11:47,6645.36,6645.36,6645.36,6645.36,3187,107,805,
2006-06-07_11:48,6646.05,6646.05,6646.05,6646.05,4778,150,1033,
2006-06-07_11:49,6645.56,6645.56,6645.56,6645.56,4755,133,882,
2006-06-07_11:50,6645.53,6645.53,6645.53,6645.53,3986,150,893,
2006-06-07_11:51,6642.86,6642.86,6642.86,6642.86,4537,145,982,
2006-06-07_11:52,6642.78,6642.78,6642.78,6642.78,3653,119,693,
2006-06-07_11:53,6643.45,6643.45,6643.45,6643.45,5126,182,1289,
2006-06-07_11:54,6641.99,6641.99,6641.99,6641.99,4022,152,833,
2006-06-07_11:55,6641.75,6641.75,6641.75,6641.75,4280,135,876,
2006-06-07_11:56,6642.12,6642.12,6642.12,6642.12,4739,153,1097,
2006-06-07_11:57,6641.43,6641.43,6641.43,6641.43,3781,134,831,
2006-06-07_11:58,6643.00,6643.00,6643.00,6643.00,4257,145,1075,
2006-06-07_11:59,6641.60,6641.60,6641.60,6641.60,4392,160,923,
2006-06-07_12:00,6643.10,6643.10,6643.10,6643.10,4937,133,945,
2006-06-07_12:01,6642.38,6642.38,6642.38,6642.38,7106,185,1125,
2006-06-07_12:02,6643.00,6643.00,6643.00,6643.00,4104,99,749,
2006-06-07_12:03,6642.90,6642.90,6642.90,6642.90,7309,209,1222,
2006-06-07_12:04,6646.14,6646.14,6646.14,6646.14,5162,144,903,
2006-06-07_12:05,6644.46,6644.46,6644.46,6644.46,5976,163,1195,
2006-06-07_12:06,6646.93,6646.93,6646.93,6646.93,6699,179,1260,
2006-06-07_12:07,6648.62,6648.62,6648.62,6648.62,6164,161,1169,
2006-06-07_12:08,6656.88,6656.88,6656.88,6656.88,11781,413,2234,
2006-06-07_12:09,6661.59,6661.59,6661.59,6661.59,8950,318,1902,
2006-06-07_12:10,6664.46,6664.46,6664.46,6664.46,10124,291,1958,
2006-06-07_12:11,6669.16,6669.16,6669.16,6669.16,12300,399,2531,
2006-06-07_12:12,6671.59,6671.59,6671.59,6671.59,7236,236,1679,
2006-06-07_12:13,6670.18,6670.18,6670.18,6670.18,9767,334,2209,
2006-06-07_12:14,6670.87,6670.87,6670.87,6670.87,6535,230,1574,
2006-06-07_12:15,6670.84,6670.84,6670.84,6670.84,5858,166,1456,
2006-06-07_12:16,6668.56,6668.56,6668.56,6668.56,5938,181,1401,
2006-06-07_12:17,6667.20,6667.20,6667.20,6667.20,3724,123,1004,
2006-06-07_12:18,6665.08,6665.08,6665.08,6665.08,5493,168,1304,
2006-06-07_12:19,6663.14,6663.14,6663.14,6663.14,3353,109,912,
2006-06-07_12:20,6663.12,6663.12,6663.12,6663.12,4469,156,1050,
2006-06-07_12:21,6664.09,6664.09,6664.09,6664.09,5882,149,1359,
2006-06-07_12:22,6664.71,6664.71,6664.71,6664.71,4355,129,923,
2006-06-07_12:23,6667.11,6667.11,6667.11,6667.11,7192,184,1527,
2006-06-07_12:24,6666.19,6666.19,6666.19,6666.19,7949,184,1481,
2006-06-07_12:25,6664.93,6664.93,6664.93,6664.93,8062,187,1566,
2006-06-07_12:26,6665.22,6665.22,6665.22,6665.22,6553,175,1481,
2006-06-07_12:27,6663.72,6663.72,6663.72,6663.72,4025,106,884,
2006-06-07_12:28,6661.82,6661.82,6661.82,6661.82,5529,153,1234,
2006-06-07_12:29,6661.73,6661.73,6661.73,6661.73,3874,138,965,
2006-06-07_12:30,6659.57,6659.57,6659.57,6659.57,4398,141,1056,
2006-06-07_12:31,6659.34,6659.34,6659.34,6659.34,5345,165,1288,
2006-06-07_12:32,6658.70,6658.70,6658.70,6658.70,4281,111,983,
2006-06-07_12:33,6654.25,6654.25,6654.25,6654.25,8775,265,1767,
2006-06-07_12:34,6651.22,6651.22,6651.22,6651.22,6277,185,1297,
2006-06-07_12:35,6648.62,6648.62,6648.62,6648.62,6633,204,1480,
2006-06-07_12:36,6647.94,6647.94,6647.94,6647.94,7433,251,1682,
2006-06-07_12:37,6646.89,6646.89,6646.89,6646.89,6246,211,1468,
2006-06-07_12:38,6640.41,6640.41,6640.41,6640.41,10193,373,2227,
2006-06-07_12:39,6639.89,6639.89,6639.89,6639.89,7133,293,1744,
2006-06-07_12:40,6637.05,6637.05,6637.05,6637.05,9212,361,1976,
2006-06-07_12:41,6634.86,6634.86,6634.86,6634.86,9429,384,2342,
2006-06-07_12:42,6631.50,6631.50,6631.50,6631.50,9878,347,2339,
2006-06-07_12:43,6631.23,6631.23,6631.23,6631.23,12633,429,3044,
2006-06-07_12:44,6632.53,6632.53,6632.53,6632.53,9714,290,1990,
2006-06-07_12:45,6634.24,6634.24,6634.24,6634.24,6978,254,1816,
2006-06-07_12:46,6635.56,6635.56,6635.56,6635.56,10417,344,2308,
2006-06-07_12:47,6635.10,6635.10,6635.10,6635.10,7187,276,1649,
2006-06-07_12:48,6636.73,6636.73,6636.73,6636.73,8584,275,2096,
2006-06-07_12:49,6632.59,6632.59,6632.59,6632.59,7561,242,1719,
2006-06-07_12:50,6630.84,6630.84,6630.84,6630.84,8985,362,2174,
2006-06-07_12:51,6628.88,6628.88,6628.88,6628.88,11179,478,2766,
2006-06-07_12:52,6626.14,6626.14,6626.14,6626.14,10584,298,2296,
2006-06-07_12:53,6623.52,6623.52,6623.52,6623.52,13886,401,3046,
2006-06-07_12:54,6623.13,6623.13,6623.13,6623.13,10422,295,2201,
2006-06-07_12:55,6621.64,6621.64,6621.64,6621.64,14228,362,2838,
2006-06-07_12:56,6623.70,6623.70,6623.70,6623.70,15383,442,3208,
2006-06-07_12:57,6624.76,6624.76,6624.76,6624.76,9972,251,2047,
2006-06-07_12:58,6625.67,6625.67,6625.67,6625.67,12627,337,2726,
2006-06-07_12:59,6629.80,6629.80,6629.80,6629.80,9583,246,1848,
2006-06-07_13:00,6632.46,6632.46,6632.46,6632.46,8598,242,2077,
2006-06-07_13:01,6634.63,6634.63,6634.63,6634.63,8737,248,2097,
2006-06-07_13:02,6635.63,6635.63,6635.63,6635.63,5861,193,1422,
2006-06-07_13:03,6636.47,6636.47,6636.47,6636.47,8369,226,1887,
2006-06-07_13:04,6637.17,6637.17,6637.17,6637.17,8075,240,1695,
2006-06-07_13:05,6638.11,6638.11,6638.11,6638.11,8337,269,1870,
2006-06-07_13:06,6638.82,6638.82,6638.82,6638.82,8664,302,2102,
2006-06-07_13:07,6640.24,6640.24,6640.24,6640.24,6481,206,1439,
2006-06-07_13:08,6640.70,6640.70,6640.70,6640.70,10157,303,2192,
2006-06-07_13:09,6643.42,6643.42,6643.42,6643.42,8923,273,1853,
2006-06-07_13:10,6643.56,6643.56,6643.56,6643.56,8711,341,1947,
2006-06-07_13:11,6644.92,6644.92,6644.92,6644.92,10468,326,2246,
2006-06-07_13:12,6646.98,6646.98,6646.98,6646.98,6311,201,1594,
2006-06-07_13:13,6646.81,6646.81,6646.81,6646.81,9421,279,2213,
2006-06-07_13:14,6643.36,6643.36,6643.36,6643.36,8707,279,2046,
2006-06-07_13:15,6645.28,6645.28,6645.28,6645.28,9762,288,2283,
2006-06-07_13:16,6641.68,6641.68,6641.68,6641.68,12491,340,2605,
2006-06-07_13:17,6637.87,6637.87,6637.87,6637.87,9087,264,1916,
2006-06-07_13:18,6633.46,6633.46,6633.46,6633.46,14401,452,3159,
2006-06-07_13:19,6630.34,6630.34,6630.34,6630.34,13264,379,2842,
2006-06-07_13:20,6627.48,6627.48,6627.48,6627.48,12838,389,2949,
2006-06-07_13:21,6623.55,6623.55,6623.55,6623.55,15208,486,3585,
2006-06-07_13:22,6620.00,6620.00,6620.00,6620.00,14282,441,2973,
2006-06-07_13:23,6619.43,6619.43,6619.43,6619.43,18784,567,4195,
2006-06-07_13:24,6619.11,6619.11,6619.11,6619.11,16054,470,3648,
2006-06-07_13:25,6618.77,6618.77,6618.77,6618.77,16572,508,3692,
2006-06-07_13:26,6618.84,6618.84,6618.84,6618.84,0,0,0,
2006-06-07_13:27,6618.84,6618.84,6618.84,6618.84,0,0,0,
2006-06-07_13:28,6618.84,6618.84,6618.84,6618.84,0,0,0,
2006-06-07_13:29,6618.84,6618.84,6618.84,6618.84,0,0,0,
2006-06-07_13:30,6612.74,6612.74,6612.74,6612.74,125176,4423,24870,
2006-06-08_09:01,6562.10,6562.10,6562.10,6562.10,84042,2586,17854,
2006-06-08_09:02,6554.36,6554.36,6554.36,6554.36,19640,747,4281,
2006-06-08_09:03,6547.35,6547.35,6547.35,6547.35,25019,877,5766,
2006-06-08_09:04,6552.46,6552.46,6552.46,6552.46,23642,864,5024,
2006-06-08_09:05,6555.47,6555.47,6555.47,6555.47,17269,566,3956,
2006-06-08_09:06,6553.45,6553.45,6553.45,6553.45,27799,911,5899,
2006-06-08_09:07,6550.85,6550.85,6550.85,6550.85,18890,611,3955,
2006-06-08_09:08,6548.60,6548.60,6548.60,6548.60,21589,704,4485,
2006-06-08_09:09,6545.11,6545.11,6545.11,6545.11,17772,705,4039,
2006-06-08_09:10,6542.84,6542.84,6542.84,6542.84,17191,596,3559,
2006-06-08_09:11,6540.15,6540.15,6540.15,6540.15,22508,941,5476,
2006-06-08_09:12,6539.81,6539.81,6539.81,6539.81,17363,637,3812,
2006-06-08_09:13,6538.01,6538.01,6538.01,6538.01,20526,798,5040,
2006-06-08_09:14,6534.62,6534.62,6534.62,6534.62,19569,798,4427,
2006-06-08_09:15,6534.08,6534.08,6534.08,6534.08,17086,580,3585,
2006-06-08_09:16,6535.77,6535.77,6535.77,6535.77,25707,825,5159,
2006-06-08_09:17,6540.37,6540.37,6540.37,6540.37,19725,721,4147,
2006-06-08_09:18,6546.00,6546.00,6546.00,6546.00,24640,899,5165,
2006-06-08_09:19,6554.73,6554.73,6554.73,6554.73,20728,695,4826,
2006-06-08_09:20,6559.91,6559.91,6559.91,6559.91,16771,569,3928,
2006-06-08_09:21,6563.90,6563.90,6563.90,6563.90,25142,812,5208,
2006-06-08_09:22,6564.10,6564.10,6564.10,6564.10,15673,520,3375,
2006-06-08_09:23,6560.92,6560.92,6560.92,6560.92,18332,541,3793,
2006-06-08_09:24,6558.01,6558.01,6558.01,6558.01,15564,491,3364,
2006-06-08_09:25,6556.13,6556.13,6556.13,6556.13,10893,322,2304,
2006-06-08_09:26,6551.20,6551.20,6551.20,6551.20,16016,473,3109,
2006-06-08_09:27,6548.37,6548.37,6548.37,6548.37,11047,340,2149,
2006-06-08_09:28,6547.52,6547.52,6547.52,6547.52,16010,425,2820,
2006-06-08_09:29,6543.05,6543.05,6543.05,6543.05,13278,436,2675,
2006-06-08_09:30,6543.09,6543.09,6543.09,6543.09,12770,368,2273,
2006-06-08_09:31,6544.04,6544.04,6544.04,6544.04,19392,531,3590,
2006-06-08_09:32,6542.21,6542.21,6542.21,6542.21,10986,335,2371,
2006-06-08_09:33,6539.94,6539.94,6539.94,6539.94,14774,433,2986,
2006-06-08_09:34,6536.81,6536.81,6536.81,6536.81,13981,466,2915,
2006-06-08_09:35,6532.63,6532.63,6532.63,6532.63,15130,442,3035,
2006-06-08_09:36,6521.65,6521.65,6521.65,6521.65,29428,891,5152,
2006-06-08_09:37,6514.16,6514.16,6514.16,6514.16,23511,680,4507,
2006-06-08_09:38,6506.61,6506.61,6506.61,6506.61,31301,1025,6479,
2006-06-08_09:39,6495.64,6495.64,6495.64,6495.64,31796,1044,6289,
2006-06-08_09:40,6492.22,6492.22,6492.22,6492.22,28043,913,5422,
2006-06-08_09:41,6484.87,6484.87,6484.87,6484.87,35926,1082,7338,
2006-06-08_09:42,6484.18,6484.18,6484.18,6484.18,21978,733,4534,
2006-06-08_09:43,6488.40,6488.40,6488.40,6488.40,28334,834,5422,
2006-06-08_09:44,6495.38,6495.38,6495.38,6495.38,25736,765,4754,
2006-06-08_09:45,6499.79,6499.79,6499.79,6499.79,17048,504,3371,
2006-06-08_09:46,6504.94,6504.94,6504.94,6504.94,19893,617,4091,
2006-06-08_09:47,6508.92,6508.92,6508.92,6508.92,13991,440,2864,
2006-06-08_09:48,6512.94,6512.94,6512.94,6512.94,15281,477,3221,
2006-06-08_09:49,6514.01,6514.01,6514.01,6514.01,11415,489,2724,
2006-06-08_09:50,6515.98,6515.98,6515.98,6515.98,10395,343,2322,
2006-06-08_09:51,6517.36,6517.36,6517.36,6517.36,15590,460,3092,
2006-06-08_09:52,6517.71,6517.71,6517.71,6517.71,11242,354,2171,
2006-06-08_09:53,6519.62,6519.62,6519.62,6519.62,13462,438,2809,
2006-06-08_09:54,6515.82,6515.82,6515.82,6515.82,11115,379,2300,
2006-06-08_09:55,6513.95,6513.95,6513.95,6513.95,9916,344,2140,
2006-06-08_09:56,6514.44,6514.44,6514.44,6514.44,11717,388,2540,
2006-06-08_09:57,6513.30,6513.30,6513.30,6513.30,6762,214,1493,
2006-06-08_09:58,6515.07,6515.07,6515.07,6515.07,8180,238,1856,
2006-06-08_09:59,6514.70,6514.70,6514.70,6514.70,7285,235,1628,
2006-06-08_10:00,6516.30,6516.30,6516.30,6516.30,5977,171,1374,
2006-06-08_10:01,6516.07,6516.07,6516.07,6516.07,7854,235,1721,
2006-06-08_10:02,6515.41,6515.41,6515.41,6515.41,6364,200,1311,
2006-06-08_10:03,6516.82,6516.82,6516.82,6516.82,9094,230,1646,
2006-06-08_10:04,6513.28,6513.28,6513.28,6513.28,8881,322,1712,
2006-06-08_10:05,6512.38,6512.38,6512.38,6512.38,8372,224,1427,
2006-06-08_10:06,6510.04,6510.04,6510.04,6510.04,10648,338,2115,
2006-06-08_10:07,6504.57,6504.57,6504.57,6504.57,10070,296,1972,
2006-06-08_10:08,6500.12,6500.12,6500.12,6500.12,17152,518,3055,
2006-06-08_10:09,6496.06,6496.06,6496.06,6496.06,16922,502,3004,
2006-06-08_10:10,6495.19,6495.19,6495.19,6495.19,17435,529,3284,
2006-06-08_10:11,6491.46,6491.46,6491.46,6491.46,19726,595,3429,
2006-06-08_10:12,6491.48,6491.48,6491.48,6491.48,13732,345,2575,
2006-06-08_10:13,6489.03,6489.03,6489.03,6489.03,18442,473,3375,
2006-06-08_10:14,6491.73,6491.73,6491.73,6491.73,17241,437,3056,
2006-06-08_10:15,6490.22,6490.22,6490.22,6490.22,14931,377,2799,
2006-06-08_10:16,6491.23,6491.23,6491.23,6491.23,18108,494,3406,
2006-06-08_10:17,6490.38,6490.38,6490.38,6490.38,11133,320,2240,
2006-06-08_10:18,6492.22,6492.22,6492.22,6492.22,11790,308,2604,
2006-06-08_10:19,6491.31,6491.31,6491.31,6491.31,11117,276,2339,
2006-06-08_10:20,6490.47,6490.47,6490.47,6490.47,8017,250,1759,
2006-06-08_10:21,6489.91,6489.91,6489.91,6489.91,11117,327,2254,
2006-06-08_10:22,6488.92,6488.92,6488.92,6488.92,8483,230,1751,
2006-06-08_10:23,6487.24,6487.24,6487.24,6487.24,10315,283,2136,
2006-06-08_10:24,6486.86,6486.86,6486.86,6486.86,9155,284,1959,
2006-06-08_10:25,6485.09,6485.09,6485.09,6485.09,7862,209,1770,
2006-06-08_10:26,6479.50,6479.50,6479.50,6479.50,16892,502,3196,
2006-06-08_10:27,6475.75,6475.75,6475.75,6475.75,14043,414,2571,
2006-06-08_10:28,6468.29,6468.29,6468.29,6468.29,24632,790,4513,
2006-06-08_10:29,6461.91,6461.91,6461.91,6461.91,26844,897,5124,
2006-06-08_10:30,6458.51,6458.51,6458.51,6458.51,21481,714,4386,
2006-06-08_10:31,6454.64,6454.64,6454.64,6454.64,28098,908,5481,
2006-06-08_10:32,6451.37,6451.37,6451.37,6451.37,27592,840,5009,
2006-06-08_10:33,6448.96,6448.96,6448.96,6448.96,27428,816,5567,
2006-06-08_10:34,6445.64,6445.64,6445.64,6445.64,26441,713,4887,
2006-06-08_10:35,6443.09,6443.09,6443.09,6443.09,20684,636,4098,
2006-06-08_10:36,6437.65,6437.65,6437.65,6437.65,28941,820,5532,
2006-06-08_10:37,6428.70,6428.70,6428.70,6428.70,26462,817,4908,
2006-06-08_10:38,6425.08,6425.08,6425.08,6425.08,28485,819,5061,
2006-06-08_10:39,6416.55,6416.55,6416.55,6416.55,30749,989,5774,
2006-06-08_10:40,6404.96,6404.96,6404.96,6404.96,34631,1093,6244,
2006-06-08_10:41,6392.31,6392.31,6392.31,6392.31,35235,1085,7136,
2006-06-08_10:42,6391.78,6391.78,6391.78,6391.78,30317,882,5430,
2006-06-08_10:43,6396.22,6396.22,6396.22,6396.22,34664,1216,6315,
2006-06-08_10:44,6404.65,6404.65,6404.65,6404.65,22107,801,4783,
2006-06-08_10:45,6410.75,6410.75,6410.75,6410.75,18572,575,3665,
2006-06-08_10:46,6417.88,6417.88,6417.88,6417.88,18116,520,3788,
2006-06-08_10:47,6421.56,6421.56,6421.56,6421.56,13522,398,2679,
2006-06-08_10:48,6425.03,6425.03,6425.03,6425.03,11690,341,2538,
2006-06-08_10:49,6429.08,6429.08,6429.08,6429.08,11538,337,2147,
2006-06-08_10:50,6429.67,6429.67,6429.67,6429.67,12428,315,2001,
2006-06-08_10:51,6422.23,6422.23,6422.23,6422.23,14777,414,2790,
2006-06-08_10:52,6418.81,6418.81,6418.81,6418.81,10065,296,2049,
2006-06-08_10:53,6417.40,6417.40,6417.40,6417.40,12316,372,2440,
2006-06-08_10:54,6418.18,6418.18,6418.18,6418.18,9035,248,1714,
2006-06-08_10:55,6417.87,6417.87,6417.87,6417.87,6945,209,1519,
2006-06-08_10:56,6415.90,6415.90,6415.90,6415.90,9863,254,1918,
2006-06-08_10:57,6418.33,6418.33,6418.33,6418.33,6673,198,1380,
2006-06-08_10:58,6421.52,6421.52,6421.52,6421.52,10910,338,2049,
2006-06-08_10:59,6424.06,6424.06,6424.06,6424.06,9806,279,1644,
2006-06-08_11:00,6422.85,6422.85,6422.85,6422.85,10225,269,1836,
2006-06-08_11:01,6425.98,6425.98,6425.98,6425.98,12231,330,2191,
2006-06-08_11:02,6429.21,6429.21,6429.21,6429.21,7841,241,1543,
2006-06-08_11:03,6430.46,6430.46,6430.46,6430.46,8552,231,1838,
2006-06-08_11:04,6431.10,6431.10,6431.10,6431.10,8175,256,1554,
2006-06-08_11:05,6433.95,6433.95,6433.95,6433.95,7098,189,1525,
2006-06-08_11:06,6435.32,6435.32,6435.32,6435.32,8316,208,1658,
2006-06-08_11:07,6435.79,6435.79,6435.79,6435.79,6496,182,1311,
2006-06-08_11:08,6434.63,6434.63,6434.63,6434.63,8836,264,1667,
2006-06-08_11:09,6434.41,6434.41,6434.41,6434.41,6382,234,1312,
2006-06-08_11:10,6432.50,6432.50,6432.50,6432.50,8555,250,1411,
2006-06-08_11:11,6433.74,6433.74,6433.74,6433.74,8339,201,1636,
2006-06-08_11:12,6432.72,6432.72,6432.72,6432.72,5890,154,1106,
2006-06-08_11:13,6436.71,6436.71,6436.71,6436.71,7771,233,1588,
2006-06-08_11:14,6433.37,6433.37,6433.37,6433.37,6540,210,1354,
2006-06-08_11:15,6434.81,6434.81,6434.81,6434.81,8025,270,1378,
2006-06-08_11:16,6437.58,6437.58,6437.58,6437.58,6805,197,1522,
2006-06-08_11:17,6439.76,6439.76,6439.76,6439.76,4711,175,1018,
2006-06-08_11:18,6439.86,6439.86,6439.86,6439.86,8636,265,1696,
2006-06-08_11:19,6445.63,6445.63,6445.63,6445.63,9617,284,1662,
2006-06-08_11:20,6452.16,6452.16,6452.16,6452.16,10962,370,2165,
2006-06-08_11:21,6462.98,6462.98,6462.98,6462.98,15041,544,2967,
2006-06-08_11:22,6470.60,6470.60,6470.60,6470.60,13047,431,2187,
2006-06-08_11:23,6472.35,6472.35,6472.35,6472.35,17457,578,3124,
2006-06-08_11:24,6471.88,6471.88,6471.88,6471.88,11079,375,2275,
2006-06-08_11:25,6473.48,6473.48,6473.48,6473.48,8484,267,1898,
2006-06-08_11:26,6472.35,6472.35,6472.35,6472.35,10071,298,2076,
2006-06-08_11:27,6475.67,6475.67,6475.67,6475.67,6293,194,1324,
2006-06-08_11:28,6476.01,6476.01,6476.01,6476.01,8080,231,1753,
2006-06-08_11:29,6470.09,6470.09,6470.09,6470.09,9671,334,1698,
2006-06-08_11:30,6466.66,6466.66,6466.66,6466.66,10039,335,1756,
2006-06-08_11:31,6464.93,6464.93,6464.93,6464.93,10122,298,1800,
2006-06-08_11:32,6466.37,6466.37,6466.37,6466.37,6433,171,1205,
2006-06-08_11:33,6465.03,6465.03,6465.03,6465.03,6963,218,1718,
2006-06-08_11:34,6466.19,6466.19,6466.19,6466.19,5972,172,1233,
2006-06-08_11:35,6465.19,6465.19,6465.19,6465.19,6694,171,1152,
2006-06-08_11:36,6464.94,6464.94,6464.94,6464.94,5419,162,1172,
2006-06-08_11:37,6463.81,6463.81,6463.81,6463.81,7051,231,1190,
2006-06-08_11:38,6460.64,6460.64,6460.64,6460.64,8524,258,1534,
2006-06-08_11:39,6456.37,6456.37,6456.37,6456.37,9054,310,1594,
2006-06-08_11:40,6451.46,6451.46,6451.46,6451.46,11564,370,1702,
2006-06-08_11:41,6446.10,6446.10,6446.10,6446.10,12267,378,2072,
2006-06-08_11:42,6443.99,6443.99,6443.99,6443.99,7450,245,1384,
2006-06-08_11:43,6443.61,6443.61,6443.61,6443.61,8532,291,1678,
2006-06-08_11:44,6441.89,6441.89,6441.89,6441.89,6833,210,1196,
2006-06-08_11:45,6441.52,6441.52,6441.52,6441.52,8371,210,1559,
2006-06-08_11:46,6439.12,6439.12,6439.12,6439.12,10609,419,2008,
2006-06-08_11:47,6439.14,6439.14,6439.14,6439.14,6941,211,1334,
2006-06-08_11:48,6436.77,6436.77,6436.77,6436.77,9740,256,1745,
2006-06-08_11:49,6437.40,6437.40,6437.40,6437.40,7519,201,1429,
2006-06-08_11:50,6438.74,6438.74,6438.74,6438.74,7496,209,1393,
2006-06-08_11:51,6444.18,6444.18,6444.18,6444.18,8507,251,1492,
2006-06-08_11:52,6448.30,6448.30,6448.30,6448.30,7210,219,1509,
2006-06-08_11:53,6449.69,6449.69,6449.69,6449.69,7417,201,1399,
2006-06-08_11:54,6451.78,6451.78,6451.78,6451.78,6286,178,1076,
2006-06-08_11:55,6453.59,6453.59,6453.59,6453.59,5090,185,1117,
2006-06-08_11:56,6455.21,6455.21,6455.21,6455.21,6460,179,1247,
2006-06-08_11:57,6456.92,6456.92,6456.92,6456.92,4539,116,923,
2006-06-08_11:58,6456.83,6456.83,6456.83,6456.83,7618,230,1328,
2006-06-08_11:59,6456.31,6456.31,6456.31,6456.31,6491,215,1090,
2006-06-08_12:00,6453.40,6453.40,6453.40,6453.40,6917,240,1290,
2006-06-08_12:01,6453.35,6453.35,6453.35,6453.35,6653,252,1322,
2006-06-08_12:02,6454.80,6454.80,6454.80,6454.80,4291,115,757,
2006-06-08_12:03,6453.44,6453.44,6453.44,6453.44,6224,200,1343,
2006-06-08_12:04,6453.07,6453.07,6453.07,6453.07,4605,152,865,
2006-06-08_12:05,6454.64,6454.64,6454.64,6454.64,3850,155,903,
2006-06-08_12:06,6455.27,6455.27,6455.27,6455.27,5188,146,1047,
2006-06-08_12:07,6454.34,6454.34,6454.34,6454.34,3078,101,766,
2006-06-08_12:08,6453.59,6453.59,6453.59,6453.59,6148,174,1249,
2006-06-08_12:09,6453.23,6453.23,6453.23,6453.23,4987,174,1012,
2006-06-08_12:10,6450.47,6450.47,6450.47,6450.47,7617,229,1318,
2006-06-08_12:11,6449.85,6449.85,6449.85,6449.85,6248,231,1337,
2006-06-08_12:12,6446.64,6446.64,6446.64,6446.64,5863,193,1053,
2006-06-08_12:13,6446.53,6446.53,6446.53,6446.53,7959,265,1641,
2006-06-08_12:14,6447.32,6447.32,6447.32,6447.32,6376,188,1232,
2006-06-08_12:15,6445.33,6445.33,6445.33,6445.33,6249,180,1228,
2006-06-08_12:16,6444.93,6444.93,6444.93,6444.93,8646,267,1554,
2006-06-08_12:17,6439.14,6439.14,6439.14,6439.14,9932,274,1704,
2006-06-08_12:18,6436.85,6436.85,6436.85,6436.85,11831,312,2120,
2006-06-08_12:19,6436.70,6436.70,6436.70,6436.70,8570,231,1830,
2006-06-08_12:20,6439.19,6439.19,6439.19,6439.19,11156,271,1925,
2006-06-08_12:21,6439.85,6439.85,6439.85,6439.85,10477,261,1931,
2006-06-08_12:22,6439.79,6439.79,6439.79,6439.79,7870,220,1502,
2006-06-08_12:23,6439.99,6439.99,6439.99,6439.99,9081,245,1929,
2006-06-08_12:24,6438.18,6438.18,6438.18,6438.18,8462,218,1603,
2006-06-08_12:25,6439.78,6439.78,6439.78,6439.78,8163,228,1632,
2006-06-08_12:26,6439.77,6439.77,6439.77,6439.77,10129,264,1986,
2006-06-08_12:27,6439.03,6439.03,6439.03,6439.03,8116,174,1487,
2006-06-08_12:28,6438.01,6438.01,6438.01,6438.01,8896,229,1766,
2006-06-08_12:29,6436.59,6436.59,6436.59,6436.59,7301,163,1443,
2006-06-08_12:30,6438.30,6438.30,6438.30,6438.30,8030,190,1529,
2006-06-08_12:31,6438.30,6438.30,6438.30,6438.30,9356,224,1938,
2006-06-08_12:32,6437.19,6437.19,6437.19,6437.19,7708,179,1380,
2006-06-08_12:33,6435.29,6435.29,6435.29,6435.29,11431,315,2238,
2006-06-08_12:34,6433.04,6433.04,6433.04,6433.04,8625,210,1660,
2006-06-08_12:35,6433.87,6433.87,6433.87,6433.87,10548,310,1938,
2006-06-08_12:36,6428.27,6428.27,6428.27,6428.27,14713,457,2691,
2006-06-08_12:37,6426.95,6426.95,6426.95,6426.95,16700,455,2845,
2006-06-08_12:38,6419.95,6419.95,6419.95,6419.95,22456,660,4074,
2006-06-08_12:39,6417.16,6417.16,6417.16,6417.16,17622,489,3116,
2006-06-08_12:40,6416.10,6416.10,6416.10,6416.10,17911,482,3562,
2006-06-08_12:41,6410.45,6410.45,6410.45,6410.45,27055,714,4832,
2006-06-08_12:42,6409.91,6409.91,6409.91,6409.91,17248,530,3285,
2006-06-08_12:43,6411.99,6411.99,6411.99,6411.99,18655,613,3655,
2006-06-08_12:44,6410.61,6410.61,6410.61,6410.61,13785,409,2717,
2006-06-08_12:45,6410.95,6410.95,6410.95,6410.95,15420,387,2658,
2006-06-08_12:46,6413.04,6413.04,6413.04,6413.04,14377,418,2662,
2006-06-08_12:47,6413.88,6413.88,6413.88,6413.88,9816,230,1925,
2006-06-08_12:48,6416.24,6416.24,6416.24,6416.24,12331,328,2277,
2006-06-08_12:49,6418.33,6418.33,6418.33,6418.33,10384,315,2013,
2006-06-08_12:50,6419.96,6419.96,6419.96,6419.96,9824,291,2038,
2006-06-08_12:51,6419.55,6419.55,6419.55,6419.55,10853,270,2061,
2006-06-08_12:52,6419.88,6419.88,6419.88,6419.88,8203,208,1647,
2006-06-08_12:53,6422.50,6422.50,6422.50,6422.50,10744,315,2331,
2006-06-08_12:54,6423.32,6423.32,6423.32,6423.32,9511,274,1731,
2006-06-08_12:55,6425.87,6425.87,6425.87,6425.87,10517,322,1946,
2006-06-08_12:56,6426.38,6426.38,6426.38,6426.38,11051,356,2359,
2006-06-08_12:57,6428.79,6428.79,6428.79,6428.79,8658,261,1655,
2006-06-08_12:58,6432.96,6432.96,6432.96,6432.96,11381,364,2167,
2006-06-08_12:59,6431.94,6431.94,6431.94,6431.94,9340,278,1927,
2006-06-08_13:00,6433.60,6433.60,6433.60,6433.60,9283,267,1798,
2006-06-08_13:01,6433.49,6433.49,6433.49,6433.49,10996,337,1931,
2006-06-08_13:02,6433.61,6433.61,6433.61,6433.61,9013,219,1599,
2006-06-08_13:03,6433.81,6433.81,6433.81,6433.81,12216,356,2203,
2006-06-08_13:04,6431.43,6431.43,6431.43,6431.43,10489,311,1934,
2006-06-08_13:05,6427.67,6427.67,6427.67,6427.67,12052,386,2050,
2006-06-08_13:06,6420.19,6420.19,6420.19,6420.19,19756,698,3661,
2006-06-08_13:07,6412.41,6412.41,6412.41,6412.41,16280,575,3178,
2006-06-08_13:08,6406.73,6406.73,6406.73,6406.73,23899,722,4399,
2006-06-08_13:09,6399.88,6399.88,6399.88,6399.88,22713,740,4195,
2006-06-08_13:10,6395.51,6395.51,6395.51,6395.51,25992,743,4506,
2006-06-08_13:11,6391.62,6391.62,6391.62,6391.62,25635,689,4163,
2006-06-08_13:12,6388.77,6388.77,6388.77,6388.77,21483,604,3703,
2006-06-08_13:13,6384.18,6384.18,6384.18,6384.18,20499,582,3679,
2006-06-08_13:14,6383.12,6383.12,6383.12,6383.12,18757,511,3308,
2006-06-08_13:15,6384.38,6384.38,6384.38,6384.38,16497,478,3268,
2006-06-08_13:16,6386.32,6386.32,6386.32,6386.32,20043,492,3437,
2006-06-08_13:17,6383.84,6383.84,6383.84,6383.84,13679,337,2561,
2006-06-08_13:18,6383.69,6383.69,6383.69,6383.69,18960,470,3423,
2006-06-08_13:19,6381.08,6381.08,6381.08,6381.08,15866,564,3139,
2006-06-08_13:20,6377.61,6377.61,6377.61,6377.61,18105,509,3190,
2006-06-08_13:21,6370.13,6370.13,6370.13,6370.13,22324,1089,4641,
2006-06-08_13:22,6372.70,6372.70,6372.70,6372.70,18902,766,3839,
2006-06-08_13:23,6367.76,6367.76,6367.76,6367.76,24931,657,4921,
2006-06-08_13:24,6364.16,6364.16,6364.16,6364.16,25002,712,4991,
2006-06-08_13:25,6360.27,6360.27,6360.27,6360.27,26840,685,4582,
2006-06-08_13:26,6360.28,6360.28,6360.28,6360.28,0,0,0,
2006-06-08_13:27,6360.28,6360.28,6360.28,6360.28,0,0,0,
2006-06-08_13:28,6360.28,6360.28,6360.28,6360.28,0,0,0,
2006-06-08_13:29,6360.28,6360.28,6360.28,6360.28,0,0,0,
2006-06-08_13:30,6331.81,6331.81,6331.81,6331.81,177960,5095,24975,
2006-06-09_09:01,6389.98,6389.98,6389.98,6389.98,108894,3274,22003,
2006-06-09_09:02,6385.86,6385.86,6385.86,6385.86,29529,1130,6086,
2006-06-09_09:03,6371.18,6371.18,6371.18,6371.18,31857,1165,6687,
2006-06-09_09:04,6358.58,6358.58,6358.58,6358.58,32674,1153,6278,
2006-06-09_09:05,6354.54,6354.54,6354.54,6354.54,24132,839,4717,
2006-06-09_09:06,6361.21,6361.21,6361.21,6361.21,26549,1090,5503,
2006-06-09_09:07,6360.82,6360.82,6360.82,6360.82,16635,625,3917,
2006-06-09_09:08,6360.69,6360.69,6360.69,6360.69,19605,629,4006,
2006-06-09_09:09,6362.44,6362.44,6362.44,6362.44,20322,755,4212,
2006-06-09_09:10,6361.14,6361.14,6361.14,6361.14,17289,575,3611,
2006-06-09_09:11,6357.63,6357.63,6357.63,6357.63,23810,792,4793,
2006-06-09_09:12,6352.06,6352.06,6352.06,6352.06,18537,646,4024,
2006-06-09_09:13,6349.61,6349.61,6349.61,6349.61,22267,732,4557,
2006-06-09_09:14,6342.96,6342.96,6342.96,6342.96,21864,705,4487,
2006-06-09_09:15,6336.34,6336.34,6336.34,6336.34,19532,576,4252,
2006-06-09_09:16,6330.47,6330.47,6330.47,6330.47,26567,869,5593,
2006-06-09_09:17,6323.80,6323.80,6323.80,6323.80,20933,743,4684,
2006-06-09_09:18,6316.47,6316.47,6316.47,6316.47,27733,984,5919,
2006-06-09_09:19,6310.08,6310.08,6310.08,6310.08,34822,973,6536,
2006-06-09_09:20,6310.08,6310.08,6310.08,6310.08,22315,608,4500,
2006-06-09_09:21,6307.95,6307.95,6307.95,6307.95,24566,770,5352,
2006-06-09_09:22,6308.57,6308.57,6308.57,6308.57,19756,593,3967,
2006-06-09_09:23,6309.98,6309.98,6309.98,6309.98,20228,612,4132,
2006-06-09_09:24,6314.35,6314.35,6314.35,6314.35,17784,582,3913,
2006-06-09_09:25,6322.53,6322.53,6322.53,6322.53,15042,528,3232,
2006-06-09_09:26,6334.30,6334.30,6334.30,6334.30,18138,571,4388,
2006-06-09_09:27,6340.75,6340.75,6340.75,6340.75,15717,522,3609,
2006-06-09_09:28,6345.85,6345.85,6345.85,6345.85,19443,665,4402,
2006-06-09_09:29,6349.89,6349.89,6349.89,6349.89,18406,644,4113,
2006-06-09_09:30,6345.60,6345.60,6345.60,6345.60,16567,611,3477,
2006-06-09_09:31,6340.41,6340.41,6340.41,6340.41,18193,601,3932,
2006-06-09_09:32,6334.90,6334.90,6334.90,6334.90,12229,446,2769,
2006-06-09_09:33,6336.46,6336.46,6336.46,6336.46,11429,348,2518,
2006-06-09_09:34,6335.05,6335.05,6335.05,6335.05,11233,368,2338,
2006-06-09_09:35,6336.31,6336.31,6336.31,6336.31,9527,285,1934,
2006-06-09_09:36,6335.20,6335.20,6335.20,6335.20,12582,395,2675,
2006-06-09_09:37,6336.08,6336.08,6336.08,6336.08,8191,252,1707,
2006-06-09_09:38,6335.19,6335.19,6335.19,6335.19,12336,366,2180,
2006-06-09_09:39,6335.69,6335.69,6335.69,6335.69,10157,292,2139,
2006-06-09_09:40,6329.59,6329.59,6329.59,6329.59,14015,399,2222,
2006-06-09_09:41,6328.35,6328.35,6328.35,6328.35,13118,446,2808,
2006-06-09_09:42,6322.82,6322.82,6322.82,6322.82,10012,396,2145,
2006-06-09_09:43,6319.65,6319.65,6319.65,6319.65,12151,536,2703,
2006-06-09_09:44,6321.10,6321.10,6321.10,6321.10,10201,426,2212,
2006-06-09_09:45,6322.49,6322.49,6322.49,6322.49,8924,342,2016,
2006-06-09_09:46,6321.69,6321.69,6321.69,6321.69,13241,433,2682,
2006-06-09_09:47,6321.32,6321.32,6321.32,6321.32,10571,325,1931,
2006-06-09_09:48,6323.98,6323.98,6323.98,6323.98,9713,373,2198,
2006-06-09_09:49,6327.55,6327.55,6327.55,6327.55,8185,248,1905,
2006-06-09_09:50,6329.48,6329.48,6329.48,6329.48,7501,252,1765,
2006-06-09_09:51,6332.10,6332.10,6332.10,6332.10,12031,409,2378,
2006-06-09_09:52,6334.68,6334.68,6334.68,6334.68,6784,225,1544,
2006-06-09_09:53,6341.48,6341.48,6341.48,6341.48,10031,355,2271,
2006-06-09_09:54,6347.24,6347.24,6347.24,6347.24,11152,401,2440,
2006-06-09_09:55,6350.97,6350.97,6350.97,6350.97,9798,373,2426,
2006-06-09_09:56,6352.96,6352.96,6352.96,6352.96,18010,652,4143,
2006-06-09_09:57,6353.05,6353.05,6353.05,6353.05,12941,423,3009,
2006-06-09_09:58,6352.00,6352.00,6352.00,6352.00,15395,493,3508,
2006-06-09_09:59,6344.54,6344.54,6344.54,6344.54,13086,391,3199,
2006-06-09_10:00,6343.63,6343.63,6343.63,6343.63,10723,321,2348,
2006-06-09_10:01,6341.58,6341.58,6341.58,6341.58,14228,447,3106,
2006-06-09_10:02,6339.36,6339.36,6339.36,6339.36,8114,265,1942,
2006-06-09_10:03,6333.82,6333.82,6333.82,6333.82,10057,335,2479,
2006-06-09_10:04,6331.09,6331.09,6331.09,6331.09,10464,376,2152,
2006-06-09_10:05,6332.79,6332.79,6332.79,6332.79,8617,270,1867,
2006-06-09_10:06,6328.65,6328.65,6328.65,6328.65,10830,361,2291,
2006-06-09_10:07,6319.30,6319.30,6319.30,6319.30,11174,499,2263,
2006-06-09_10:08,6311.65,6311.65,6311.65,6311.65,17035,717,3733,
2006-06-09_10:09,6306.19,6306.19,6306.19,6306.19,16798,745,3292,
2006-06-09_10:10,6304.42,6304.42,6304.42,6304.42,15021,604,2975,
2006-06-09_10:11,6298.04,6298.04,6298.04,6298.04,17646,606,3747,
2006-06-09_10:12,6298.99,6298.99,6298.99,6298.99,13492,434,2621,
2006-06-09_10:13,6297.14,6297.14,6297.14,6297.14,18329,572,3434,
2006-06-09_10:14,6298.12,6298.12,6298.12,6298.12,14584,413,2906,
2006-06-09_10:15,6298.02,6298.02,6298.02,6298.02,10535,343,2383,
2006-06-09_10:16,6295.28,6295.28,6295.28,6295.28,12838,399,2844,
2006-06-09_10:17,6294.95,6294.95,6294.95,6294.95,8236,274,1874,
2006-06-09_10:18,6294.48,6294.48,6294.48,6294.48,12242,353,2579,
2006-06-09_10:19,6295.59,6295.59,6295.59,6295.59,12092,390,2469,
2006-06-09_10:20,6293.77,6293.77,6293.77,6293.77,10023,374,2046,
2006-06-09_10:21,6290.38,6290.38,6290.38,6290.38,13416,1243,3607,
2006-06-09_10:22,6285.81,6285.81,6285.81,6285.81,9822,966,2386,
2006-06-09_10:23,6280.50,6280.50,6280.50,6280.50,15951,721,3770,
2006-06-09_10:24,6274.20,6274.20,6274.20,6274.20,16943,716,3897,
2006-06-09_10:25,6270.43,6270.43,6270.43,6270.43,15698,726,3552,
2006-06-09_10:26,6268.92,6268.92,6268.92,6268.92,21560,1034,4380,
2006-06-09_10:27,6271.24,6271.24,6271.24,6271.24,16393,1180,3582,
2006-06-09_10:28,6283.22,6283.22,6283.22,6283.22,19659,693,3780,
2006-06-09_10:29,6291.18,6291.18,6291.18,6291.18,15681,627,3187,
2006-06-09_10:30,6293.43,6293.43,6293.43,6293.43,9892,397,2310,
2006-06-09_10:31,6297.73,6297.73,6297.73,6297.73,9833,316,2411,
2006-06-09_10:32,6299.24,6299.24,6299.24,6299.24,7144,248,1518,
2006-06-09_10:33,6300.11,6300.11,6300.11,6300.11,7807,242,1885,
2006-06-09_10:34,6299.47,6299.47,6299.47,6299.47,6766,265,1583,
2006-06-09_10:35,6300.58,6300.58,6300.58,6300.58,5643,201,1304,
2006-06-09_10:36,6299.91,6299.91,6299.91,6299.91,7013,242,1708,
2006-06-09_10:37,6299.77,6299.77,6299.77,6299.77,5868,210,1201,
2006-06-09_10:38,6299.47,6299.47,6299.47,6299.47,7200,225,1675,
2006-06-09_10:39,6298.55,6298.55,6298.55,6298.55,5410,175,1237,
2006-06-09_10:40,6298.16,6298.16,6298.16,6298.16,5987,168,1069,
2006-06-09_10:41,6301.41,6301.41,6301.41,6301.41,6794,206,1544,
2006-06-09_10:42,6301.82,6301.82,6301.82,6301.82,4541,169,1249,
2006-06-09_10:43,6305.93,6305.93,6305.93,6305.93,7316,298,1702,
2006-06-09_10:44,6307.82,6307.82,6307.82,6307.82,6910,263,1676,
2006-06-09_10:45,6309.50,6309.50,6309.50,6309.50,6052,208,1317,
2006-06-09_10:46,6311.71,6311.71,6311.71,6311.71,7897,249,1948,
2006-06-09_10:47,6313.55,6313.55,6313.55,6313.55,7225,256,1777,
2006-06-09_10:48,6320.04,6320.04,6320.04,6320.04,13058,436,2807,
2006-06-09_10:49,6324.46,6324.46,6324.46,6324.46,12068,403,2885,
2006-06-09_10:50,6329.33,6329.33,6329.33,6329.33,13024,399,2682,
2006-06-09_10:51,6331.86,6331.86,6331.86,6331.86,19077,561,4094,
2006-06-09_10:52,6335.24,6335.24,6335.24,6335.24,10522,304,2406,
2006-06-09_10:53,6340.84,6340.84,6340.84,6340.84,13457,377,3084,
2006-06-09_10:54,6348.36,6348.36,6348.36,6348.36,15868,415,3459,
2006-06-09_10:55,6351.44,6351.44,6351.44,6351.44,14078,416,3074,
2006-06-09_10:56,6350.96,6350.96,6350.96,6350.96,18207,523,3792,
2006-06-09_10:57,6349.56,6349.56,6349.56,6349.56,13855,392,2933,
2006-06-09_10:58,6348.78,6348.78,6348.78,6348.78,14331,494,3168,
2006-06-09_10:59,6346.25,6346.25,6346.25,6346.25,10541,312,2275,
2006-06-09_11:00,6342.77,6342.77,6342.77,6342.77,8853,275,2001,
2006-06-09_11:01,6340.55,6340.55,6340.55,6340.55,10666,304,2417,
2006-06-09_11:02,6338.90,6338.90,6338.90,6338.90,7911,250,1606,
2006-06-09_11:03,6336.49,6336.49,6336.49,6336.49,9582,292,2038,
2006-06-09_11:04,6337.62,6337.62,6337.62,6337.62,6729,191,1454,
2006-06-09_11:05,6338.28,6338.28,6338.28,6338.28,5753,175,1422,
2006-06-09_11:06,6339.57,6339.57,6339.57,6339.57,10340,312,2056,
2006-06-09_11:07,6343.30,6343.30,6343.30,6343.30,8582,233,1596,
2006-06-09_11:08,6346.19,6346.19,6346.19,6346.19,8611,246,1971,
2006-06-09_11:09,6346.45,6346.45,6346.45,6346.45,8753,259,1848,
2006-06-09_11:10,6350.12,6350.12,6350.12,6350.12,7343,254,1704,
2006-06-09_11:11,6356.56,6356.56,6356.56,6356.56,11662,417,2978,
2006-06-09_11:12,6359.46,6359.46,6359.46,6359.46,10051,331,2432,
2006-06-09_11:13,6362.18,6362.18,6362.18,6362.18,13452,525,3629,
2006-06-09_11:14,6369.61,6369.61,6369.61,6369.61,14546,519,3947,
2006-06-09_11:15,6375.62,6375.62,6375.62,6375.62,13579,466,3589,
2006-06-09_11:16,6380.33,6380.33,6380.33,6380.33,21373,714,4708,
2006-06-09_11:17,6384.43,6384.43,6384.43,6384.43,14828,479,3647,
2006-06-09_11:18,6388.94,6388.94,6388.94,6388.94,18422,605,4245,
2006-06-09_11:19,6393.79,6393.79,6393.79,6393.79,18748,581,4205,
2006-06-09_11:20,6393.47,6393.47,6393.47,6393.47,15407,611,3679,
2006-06-09_11:21,6384.68,6384.68,6384.68,6384.68,21805,714,5070,
2006-06-09_11:22,6381.67,6381.67,6381.67,6381.67,15869,463,3458,
2006-06-09_11:23,6376.89,6376.89,6376.89,6376.89,14969,522,3522,
2006-06-09_11:24,6373.69,6373.69,6373.69,6373.69,11247,381,2754,
2006-06-09_11:25,6371.71,6371.71,6371.71,6371.71,9366,275,2120,
2006-06-09_11:26,6367.61,6367.61,6367.61,6367.61,13774,420,2831,
2006-06-09_11:27,6369.71,6369.71,6369.71,6369.71,7995,219,1773,
2006-06-09_11:28,6365.44,6365.44,6365.44,6365.44,10399,296,2388,
2006-06-09_11:29,6363.21,6363.21,6363.21,6363.21,7518,250,1756,
2006-06-09_11:30,6366.77,6366.77,6366.77,6366.77,7852,258,1614,
2006-06-09_11:31,6367.36,6367.36,6367.36,6367.36,8267,254,1915,
2006-06-09_11:32,6370.55,6370.55,6370.55,6370.55,5304,183,1338,
2006-06-09_11:33,6370.24,6370.24,6370.24,6370.24,8076,282,1823,
2006-06-09_11:34,6369.21,6369.21,6369.21,6369.21,7951,275,1739,
2006-06-09_11:35,6367.15,6367.15,6367.15,6367.15,8029,287,1711,
2006-06-09_11:36,6358.14,6358.14,6358.14,6358.14,19163,605,3359,
2006-06-09_11:37,6350.94,6350.94,6350.94,6350.94,10760,378,2208,
2006-06-09_11:38,6344.50,6344.50,6344.50,6344.50,17687,610,3487,
2006-06-09_11:39,6337.54,6337.54,6337.54,6337.54,15426,520,2979,
2006-06-09_11:40,6337.42,6337.42,6337.42,6337.42,7943,284,1902,
2006-06-09_11:41,6341.54,6341.54,6341.54,6341.54,10645,367,2454,
2006-06-09_11:42,6342.41,6342.41,6342.41,6342.41,7298,221,1523,
2006-06-09_11:43,6344.80,6344.80,6344.80,6344.80,6637,189,1525,
2006-06-09_11:44,6342.96,6342.96,6342.96,6342.96,7199,233,1533,
2006-06-09_11:45,6341.43,6341.43,6341.43,6341.43,6163,168,1164,
2006-06-09_11:46,6343.27,6343.27,6343.27,6343.27,7890,203,1510,
2006-06-09_11:47,6342.75,6342.75,6342.75,6342.75,5054,146,1014,
2006-06-09_11:48,6336.98,6336.98,6336.98,6336.98,12427,379,2077,
2006-06-09_11:49,6326.54,6326.54,6326.54,6326.54,15064,508,2571,
2006-06-09_11:50,6321.72,6321.72,6321.72,6321.72,10454,357,2052,
2006-06-09_11:51,6319.01,6319.01,6319.01,6319.01,12425,402,2560,
2006-06-09_11:52,6317.48,6317.48,6317.48,6317.48,7971,258,1633,
2006-06-09_11:53,6319.57,6319.57,6319.57,6319.57,10504,294,2002,
2006-06-09_11:54,6325.59,6325.59,6325.59,6325.59,8386,247,1587,
2006-06-09_11:55,6328.02,6328.02,6328.02,6328.02,6342,167,1226,
2006-06-09_11:56,6329.50,6329.50,6329.50,6329.50,6501,195,1353,
2006-06-09_11:57,6332.16,6332.16,6332.16,6332.16,6665,162,1243,
2006-06-09_11:58,6334.50,6334.50,6334.50,6334.50,6912,200,1516,
2006-06-09_11:59,6337.05,6337.05,6337.05,6337.05,4465,131,993,
2006-06-09_12:00,6337.25,6337.25,6337.25,6337.25,6475,209,1072,
2006-06-09_12:01,6341.34,6341.34,6341.34,6341.34,5469,147,1256,
2006-06-09_12:02,6343.31,6343.31,6343.31,6343.31,5632,145,972,
2006-06-09_12:03,6345.60,6345.60,6345.60,6345.60,11434,237,1674,
2006-06-09_12:04,6348.86,6348.86,6348.86,6348.86,7205,188,1333,
2006-06-09_12:05,6350.25,6350.25,6350.25,6350.25,6624,205,1377,
2006-06-09_12:06,6351.63,6351.63,6351.63,6351.63,9457,248,1751,
2006-06-09_12:07,6353.67,6353.67,6353.67,6353.67,4762,141,1242,
2006-06-09_12:08,6349.79,6349.79,6349.79,6349.79,6711,211,1453,
2006-06-09_12:09,6347.45,6347.45,6347.45,6347.45,6214,204,1467,
2006-06-09_12:10,6347.72,6347.72,6347.72,6347.72,5500,148,1203,
2006-06-09_12:11,6348.49,6348.49,6348.49,6348.49,6035,158,1341,
2006-06-09_12:12,6347.73,6347.73,6347.73,6347.73,4080,114,899,
2006-06-09_12:13,6348.82,6348.82,6348.82,6348.82,5538,154,1224,
2006-06-09_12:14,6350.70,6350.70,6350.70,6350.70,6123,187,1154,
2006-06-09_12:15,6353.28,6353.28,6353.28,6353.28,4414,160,994,
2006-06-09_12:16,6354.73,6354.73,6354.73,6354.73,5577,187,1342,
2006-06-09_12:17,6354.90,6354.90,6354.90,6354.90,4631,140,1156,
2006-06-09_12:18,6357.53,6357.53,6357.53,6357.53,6067,219,1657,
2006-06-09_12:19,6358.13,6358.13,6358.13,6358.13,8074,282,1559,
2006-06-09_12:20,6361.41,6361.41,6361.41,6361.41,6070,215,1342,
2006-06-09_12:21,6366.49,6366.49,6366.49,6366.49,7443,229,1726,
2006-06-09_12:22,6368.41,6368.41,6368.41,6368.41,6331,191,1363,
2006-06-09_12:23,6363.02,6363.02,6363.02,6363.02,9549,383,2276,
2006-06-09_12:24,6362.12,6362.12,6362.12,6362.12,8106,230,1630,
2006-06-09_12:25,6358.82,6358.82,6358.82,6358.82,11460,300,1918,
2006-06-09_12:26,6350.45,6350.45,6350.45,6350.45,15840,425,2441,
2006-06-09_12:27,6349.78,6349.78,6349.78,6349.78,7439,200,1576,
2006-06-09_12:28,6347.62,6347.62,6347.62,6347.62,8746,259,1809,
2006-06-09_12:29,6346.87,6346.87,6346.87,6346.87,8052,205,1485,
2006-06-09_12:30,6346.92,6346.92,6346.92,6346.92,5077,153,1218,
2006-06-09_12:31,6348.15,6348.15,6348.15,6348.15,5974,190,1355,
2006-06-09_12:32,6350.81,6350.81,6350.81,6350.81,4353,119,1013,
2006-06-09_12:33,6353.14,6353.14,6353.14,6353.14,6021,174,1395,
2006-06-09_12:34,6353.22,6353.22,6353.22,6353.22,4762,141,1193,
2006-06-09_12:35,6354.66,6354.66,6354.66,6354.66,5567,202,1313,
2006-06-09_12:36,6358.25,6358.25,6358.25,6358.25,6597,222,1558,
2006-06-09_12:37,6361.02,6361.02,6361.02,6361.02,4544,233,1372,
2006-06-09_12:38,6362.88,6362.88,6362.88,6362.88,7980,460,2253,
2006-06-09_12:39,6363.54,6363.54,6363.54,6363.54,8703,323,1865,
2006-06-09_12:40,6365.29,6365.29,6365.29,6365.29,8875,346,1928,
2006-06-09_12:41,6371.18,6371.18,6371.18,6371.18,10531,494,2776,
2006-06-09_12:42,6376.56,6376.56,6376.56,6376.56,9117,488,2320,
2006-06-09_12:43,6387.92,6387.92,6387.92,6387.92,19951,885,4509,
2006-06-09_12:44,6398.62,6398.62,6398.62,6398.62,18023,750,4300,
2006-06-09_12:45,6404.32,6404.32,6404.32,6404.32,16272,622,4072,
2006-06-09_12:46,6407.69,6407.69,6407.69,6407.69,21543,719,4947,
2006-06-09_12:47,6408.99,6408.99,6408.99,6408.99,16271,551,3600,
2006-06-09_12:48,6408.63,6408.63,6408.63,6408.63,19166,592,4201,
2006-06-09_12:49,6407.84,6407.84,6407.84,6407.84,15808,493,3567,
2006-06-09_12:50,6408.03,6408.03,6408.03,6408.03,13289,532,3158,
2006-06-09_12:51,6405.84,6405.84,6405.84,6405.84,15647,468,3570,
2006-06-09_12:52,6406.94,6406.94,6406.94,6406.94,10896,350,2659,
2006-06-09_12:53,6410.19,6410.19,6410.19,6410.19,15128,597,3637,
2006-06-09_12:54,6408.97,6408.97,6408.97,6408.97,12461,495,2936,
2006-06-09_12:55,6409.91,6409.91,6409.91,6409.91,11232,410,2659,
2006-06-09_12:56,6411.61,6411.61,6411.61,6411.61,12451,425,3011,
2006-06-09_12:57,6410.65,6410.65,6410.65,6410.65,8950,257,2171,
2006-06-09_12:58,6411.39,6411.39,6411.39,6411.39,11850,386,2777,
2006-06-09_12:59,6412.25,6412.25,6412.25,6412.25,9048,369,2341,
2006-06-09_13:00,6416.06,6416.06,6416.06,6416.06,9667,436,2349,
2006-06-09_13:01,6421.44,6421.44,6421.44,6421.44,11955,527,3040,
2006-06-09_13:02,6422.81,6422.81,6422.81,6422.81,10299,406,2551,
2006-06-09_13:03,6422.85,6422.85,6422.85,6422.85,13837,483,3424,
2006-06-09_13:04,6425.48,6425.48,6425.48,6425.48,10580,347,2629,
2006-06-09_13:05,6426.60,6426.60,6426.60,6426.60,12233,400,2859,
2006-06-09_13:06,6429.46,6429.46,6429.46,6429.46,16731,503,3660,
2006-06-09_13:07,6434.13,6434.13,6434.13,6434.13,13359,382,3160,
2006-06-09_13:08,6438.63,6438.63,6438.63,6438.63,20336,573,4299,
2006-06-09_13:09,6444.96,6444.96,6444.96,6444.96,18042,568,4068,
2006-06-09_13:10,6448.44,6448.44,6448.44,6448.44,19818,630,4475,
2006-06-09_13:11,6450.30,6450.30,6450.30,6450.30,22892,732,5087,
2006-06-09_13:12,6450.45,6450.45,6450.45,6450.45,14991,489,3637,
2006-06-09_13:13,6451.17,6451.17,6451.17,6451.17,16975,479,4207,
2006-06-09_13:14,6449.76,6449.76,6449.76,6449.76,14716,415,3610,
2006-06-09_13:15,6449.41,6449.41,6449.41,6449.41,18199,470,3635,
2006-06-09_13:16,6450.09,6450.09,6450.09,6450.09,20321,535,4380,
2006-06-09_13:17,6446.74,6446.74,6446.74,6446.74,12401,341,2958,
2006-06-09_13:18,6446.45,6446.45,6446.45,6446.45,19074,491,4044,
2006-06-09_13:19,6444.85,6444.85,6444.85,6444.85,15393,423,3316,
2006-06-09_13:20,6442.42,6442.42,6442.42,6442.42,14525,393,3188,
2006-06-09_13:21,6442.34,6442.34,6442.34,6442.34,17608,438,3878,
2006-06-09_13:22,6443.10,6443.10,6443.10,6443.10,13092,414,3057,
2006-06-09_13:23,6445.12,6445.12,6445.12,6445.12,17484,512,3915,
2006-06-09_13:24,6447.64,6447.64,6447.64,6447.64,18275,496,3863,
2006-06-09_13:25,6449.54,6449.54,6449.54,6449.54,16966,449,3715,
2006-06-09_13:26,6449.54,6449.54,6449.54,6449.54,0,0,0,
2006-06-09_13:27,6449.54,6449.54,6449.54,6449.54,0,0,0,
2006-06-09_13:28,6449.54,6449.54,6449.54,6449.54,0,0,0,
2006-06-09_13:29,6449.54,6449.54,6449.54,6449.54,0,0,0,
2006-06-09_13:30,6444.63,6444.63,6444.63,6444.63,149980,4560,24118,
2006-06-12_09:01,6384.32,6384.32,6384.32,6384.32,83504,2684,20242,
2006-06-12_09:02,6373.86,6373.86,6373.86,6373.86,15825,528,3907,
2006-06-12_09:03,6366.64,6366.64,6366.64,6366.64,17339,591,4503,
2006-06-12_09:04,6368.13,6368.13,6368.13,6368.13,15137,528,3963,
2006-06-12_09:05,6368.80,6368.80,6368.80,6368.80,10878,333,3050,
2006-06-12_09:06,6375.23,6375.23,6375.23,6375.23,15657,540,4422,
2006-06-12_09:07,6380.40,6380.40,6380.40,6380.40,12315,440,3325,
2006-06-12_09:08,6390.20,6390.20,6390.20,6390.20,14665,563,3833,
2006-06-12_09:09,6392.88,6392.88,6392.88,6392.88,13786,550,3701,
2006-06-12_09:10,6388.34,6388.34,6388.34,6388.34,19486,765,4070,
2006-06-12_09:11,6386.80,6386.80,6386.80,6386.80,20845,808,5187,
2006-06-12_09:12,6383.65,6383.65,6383.65,6383.65,15320,515,3715,
2006-06-12_09:13,6378.04,6378.04,6378.04,6378.04,17479,569,4188,
2006-06-12_09:14,6380.30,6380.30,6380.30,6380.30,13842,481,3369,
2006-06-12_09:15,6381.51,6381.51,6381.51,6381.51,10413,436,2595,
2006-06-12_09:16,6383.07,6383.07,6383.07,6383.07,16890,663,3913,
2006-06-12_09:17,6389.16,6389.16,6389.16,6389.16,12640,516,3047,
2006-06-12_09:18,6396.10,6396.10,6396.10,6396.10,14120,592,3782,
2006-06-12_09:19,6399.23,6399.23,6399.23,6399.23,15783,496,3734,
2006-06-12_09:20,6405.34,6405.34,6405.34,6405.34,13965,418,3230,
2006-06-12_09:21,6406.10,6406.10,6406.10,6406.10,19753,668,4311,
2006-06-12_09:22,6405.91,6405.91,6405.91,6405.91,13323,534,3243,
2006-06-12_09:23,6408.49,6408.49,6408.49,6408.49,14936,553,3586,
2006-06-12_09:24,6413.79,6413.79,6413.79,6413.79,12548,501,3026,
2006-06-12_09:25,6416.46,6416.46,6416.46,6416.46,11209,456,2698,
2006-06-12_09:26,6417.27,6417.27,6417.27,6417.27,16757,617,3852,
2006-06-12_09:27,6418.58,6418.58,6418.58,6418.58,11663,384,2717,
2006-06-12_09:28,6422.43,6422.43,6422.43,6422.43,14456,416,2907,
2006-06-12_09:29,6425.17,6425.17,6425.17,6425.17,11030,382,2738,
2006-06-12_09:30,6428.97,6428.97,6428.97,6428.97,8834,339,2296,
2006-06-12_09:31,6429.84,6429.84,6429.84,6429.84,13063,467,3133,
2006-06-12_09:32,6428.21,6428.21,6428.21,6428.21,11497,423,2783,
2006-06-12_09:33,6423.36,6423.36,6423.36,6423.36,14576,528,3584,
2006-06-12_09:34,6421.21,6421.21,6421.21,6421.21,12181,440,3250,
2006-06-12_09:35,6411.95,6411.95,6411.95,6411.95,10692,344,2604,
2006-06-12_09:36,6411.28,6411.28,6411.28,6411.28,14240,487,3161,
2006-06-12_09:37,6412.27,6412.27,6412.27,6412.27,9032,300,2052,
2006-06-12_09:38,6409.76,6409.76,6409.76,6409.76,8914,284,2252,
2006-06-12_09:39,6408.22,6408.22,6408.22,6408.22,8455,248,1843,
2006-06-12_09:40,6405.17,6405.17,6405.17,6405.17,8752,264,1718,
2006-06-12_09:41,6401.96,6401.96,6401.96,6401.96,9171,309,2280,
2006-06-12_09:42,6401.80,6401.80,6401.80,6401.80,6753,226,1658,
2006-06-12_09:43,6399.92,6399.92,6399.92,6399.92,8834,290,2111,
2006-06-12_09:44,6397.40,6397.40,6397.40,6397.40,6808,219,1685,
2006-06-12_09:45,6397.62,6397.62,6397.62,6397.62,4737,163,1255,
2006-06-12_09:46,6395.96,6395.96,6395.96,6395.96,6776,238,1657,
2006-06-12_09:47,6394.32,6394.32,6394.32,6394.32,5299,187,1343,
2006-06-12_09:48,6397.26,6397.26,6397.26,6397.26,7634,250,1658,
2006-06-12_09:49,6397.28,6397.28,6397.28,6397.28,6289,215,1501,
2006-06-12_09:50,6398.66,6398.66,6398.66,6398.66,5523,184,1296,
2006-06-12_09:51,6401.41,6401.41,6401.41,6401.41,6845,238,1641,
2006-06-12_09:52,6401.68,6401.68,6401.68,6401.68,4577,152,1118,
2006-06-12_09:53,6404.67,6404.67,6404.67,6404.67,6872,228,1575,
2006-06-12_09:54,6403.00,6403.00,6403.00,6403.00,5542,176,1507,
2006-06-12_09:55,6403.85,6403.85,6403.85,6403.85,6764,183,1496,
2006-06-12_09:56,6406.47,6406.47,6406.47,6406.47,8416,298,2004,
2006-06-12_09:57,6407.79,6407.79,6407.79,6407.79,6589,226,1468,
2006-06-12_09:58,6410.86,6410.86,6410.86,6410.86,9041,356,2216,
2006-06-12_09:59,6408.87,6408.87,6408.87,6408.87,7719,328,2222,
2006-06-12_10:00,6413.99,6413.99,6413.99,6413.99,8011,303,1972,
2006-06-12_10:01,6414.17,6414.17,6414.17,6414.17,9961,341,2450,
2006-06-12_10:02,6413.78,6413.78,6413.78,6413.78,5411,154,1430,
2006-06-12_10:03,6411.04,6411.04,6411.04,6411.04,8840,298,2140,
2006-06-12_10:04,6409.92,6409.92,6409.92,6409.92,6763,227,1698,
2006-06-12_10:05,6405.56,6405.56,6405.56,6405.56,7983,242,1815,
2006-06-12_10:06,6397.26,6397.26,6397.26,6397.26,13830,499,2911,
2006-06-12_10:07,6395.00,6395.00,6395.00,6395.00,10735,352,1938,
2006-06-12_10:08,6393.09,6393.09,6393.09,6393.09,13638,350,2449,
2006-06-12_10:09,6391.98,6391.98,6391.98,6391.98,7411,241,1820,
2006-06-12_10:10,6394.26,6394.26,6394.26,6394.26,5675,161,1415,
2006-06-12_10:11,6392.38,6392.38,6392.38,6392.38,8526,253,1947,
2006-06-12_10:12,6393.20,6393.20,6393.20,6393.20,6265,190,1479,
2006-06-12_10:13,6392.44,6392.44,6392.44,6392.44,7450,239,1915,
2006-06-12_10:14,6394.02,6394.02,6394.02,6394.02,6547,205,1505,
2006-06-12_10:15,6394.47,6394.47,6394.47,6394.47,4750,155,1156,
2006-06-12_10:16,6395.14,6395.14,6395.14,6395.14,7686,223,1664,
2006-06-12_10:17,6394.10,6394.10,6394.10,6394.10,5914,189,1195,
2006-06-12_10:18,6395.15,6395.15,6395.15,6395.15,6410,217,1521,
2006-06-12_10:19,6396.65,6396.65,6396.65,6396.65,4987,176,1179,
2006-06-12_10:20,6396.18,6396.18,6396.18,6396.18,5119,155,1184,
2006-06-12_10:21,6397.67,6397.67,6397.67,6397.67,6785,235,1561,
2006-06-12_10:22,6396.82,6396.82,6396.82,6396.82,4744,170,1052,
2006-06-12_10:23,6389.52,6389.52,6389.52,6389.52,10586,332,2052,
2006-06-12_10:24,6385.90,6385.90,6385.90,6385.90,8936,292,1936,
2006-06-12_10:25,6379.91,6379.91,6379.91,6379.91,11469,402,2452,
2006-06-12_10:26,6371.37,6371.37,6371.37,6371.37,16941,539,3537,
2006-06-12_10:27,6370.61,6370.61,6370.61,6370.61,12129,365,2629,
2006-06-12_10:28,6366.06,6366.06,6366.06,6366.06,15529,488,3463,
2006-06-12_10:29,6368.54,6368.54,6368.54,6368.54,8634,307,2288,
2006-06-12_10:30,6368.58,6368.58,6368.58,6368.58,8928,282,2078,
2006-06-12_10:31,6371.20,6371.20,6371.20,6371.20,9031,258,2072,
2006-06-12_10:32,6376.39,6376.39,6376.39,6376.39,5626,148,1295,
2006-06-12_10:33,6379.13,6379.13,6379.13,6379.13,7057,195,1712,
2006-06-12_10:34,6379.63,6379.63,6379.63,6379.63,4442,141,1193,
2006-06-12_10:35,6380.70,6380.70,6380.70,6380.70,3941,102,965,
2006-06-12_10:36,6376.83,6376.83,6376.83,6376.83,5521,181,1404,
2006-06-12_10:37,6374.22,6374.22,6374.22,6374.22,6677,237,1398,
2006-06-12_10:38,6370.20,6370.20,6370.20,6370.20,6657,247,1472,
2006-06-12_10:39,6367.10,6367.10,6367.10,6367.10,6389,233,1358,
2006-06-12_10:40,6366.93,6366.93,6366.93,6366.93,5609,244,1275,
2006-06-12_10:41,6366.94,6366.94,6366.94,6366.94,6760,256,1739,
2006-06-12_10:42,6366.50,6366.50,6366.50,6366.50,6980,211,1364,
2006-06-12_10:43,6363.73,6363.73,6363.73,6363.73,7829,242,1751,
2006-06-12_10:44,6359.44,6359.44,6359.44,6359.44,9159,314,2016,
2006-06-12_10:45,6358.97,6358.97,6358.97,6358.97,7725,218,1582,
2006-06-12_10:46,6358.53,6358.53,6358.53,6358.53,7300,258,1781,
2006-06-12_10:47,6360.51,6360.51,6360.51,6360.51,6009,234,1551,
2006-06-12_10:48,6360.80,6360.80,6360.80,6360.80,7567,275,1841,
2006-06-12_10:49,6360.89,6360.89,6360.89,6360.89,6989,237,1595,
2006-06-12_10:50,6363.55,6363.55,6363.55,6363.55,4681,165,1218,
2006-06-12_10:51,6366.67,6366.67,6366.67,6366.67,6246,206,1457,
2006-06-12_10:52,6370.64,6370.64,6370.64,6370.64,4617,156,1044,
2006-06-12_10:53,6372.78,6372.78,6372.78,6372.78,5303,196,1247,
2006-06-12_10:54,6376.24,6376.24,6376.24,6376.24,4470,132,1012,
2006-06-12_10:55,6375.44,6375.44,6375.44,6375.44,4121,128,954,
2006-06-12_10:56,6370.59,6370.59,6370.59,6370.59,5198,181,1273,
2006-06-12_10:57,6372.12,6372.12,6372.12,6372.12,2849,99,641,
2006-06-12_10:58,6371.72,6371.72,6371.72,6371.72,4507,135,1035,
2006-06-12_10:59,6373.47,6373.47,6373.47,6373.47,3826,121,940,
2006-06-12_11:00,6373.43,6373.43,6373.43,6373.43,4158,130,833,
2006-06-12_11:01,6374.79,6374.79,6374.79,6374.79,4512,115,1128,
2006-06-12_11:02,6374.40,6374.40,6374.40,6374.40,3443,101,721,
2006-06-12_11:03,6376.11,6376.11,6376.11,6376.11,4596,124,1004,
2006-06-12_11:04,6374.51,6374.51,6374.51,6374.51,4013,108,846,
2006-06-12_11:05,6375.48,6375.48,6375.48,6375.48,4205,119,812,
2006-06-12_11:06,6372.07,6372.07,6372.07,6372.07,3859,173,961,
2006-06-12_11:07,6369.54,6369.54,6369.54,6369.54,4297,164,900,
2006-06-12_11:08,6362.75,6362.75,6362.75,6362.75,10344,309,1890,
2006-06-12_11:09,6357.70,6357.70,6357.70,6357.70,7847,297,1584,
2006-06-12_11:10,6357.33,6357.33,6357.33,6357.33,5556,213,1297,
2006-06-12_11:11,6358.68,6358.68,6358.68,6358.68,5696,172,1244,
2006-06-12_11:12,6357.89,6357.89,6357.89,6357.89,3619,96,832,
2006-06-12_11:13,6358.35,6358.35,6358.35,6358.35,5735,169,1366,
2006-06-12_11:14,6357.85,6357.85,6357.85,6357.85,4180,127,963,
2006-06-12_11:15,6357.93,6357.93,6357.93,6357.93,3062,92,784,
2006-06-12_11:16,6357.04,6357.04,6357.04,6357.04,4660,145,1064,
2006-06-12_11:17,6357.18,6357.18,6357.18,6357.18,4384,134,739,
2006-06-12_11:18,6359.76,6359.76,6359.76,6359.76,4279,128,1141,
2006-06-12_11:19,6360.50,6360.50,6360.50,6360.50,3767,87,798,
2006-06-12_11:20,6362.44,6362.44,6362.44,6362.44,3009,92,776,
2006-06-12_11:21,6362.12,6362.12,6362.12,6362.12,4347,130,1037,
2006-06-12_11:22,6363.06,6363.06,6363.06,6363.06,3329,99,752,
2006-06-12_11:23,6362.62,6362.62,6362.62,6362.62,4262,99,877,
2006-06-12_11:24,6360.69,6360.69,6360.69,6360.69,4264,124,876,
2006-06-12_11:25,6360.69,6360.69,6360.69,6360.69,4362,140,898,
2006-06-12_11:26,6358.74,6358.74,6358.74,6358.74,4249,115,948,
2006-06-12_11:27,6360.93,6360.93,6360.93,6360.93,3086,113,716,
2006-06-12_11:28,6359.95,6359.95,6359.95,6359.95,5116,133,1082,
2006-06-12_11:29,6359.55,6359.55,6359.55,6359.55,3882,92,836,
2006-06-12_11:30,6352.44,6352.44,6352.44,6352.44,6130,214,1405,
2006-06-12_11:31,6349.80,6349.80,6349.80,6349.80,9505,372,1939,
2006-06-12_11:32,6346.66,6346.66,6346.66,6346.66,6959,304,1577,
2006-06-12_11:33,6342.22,6342.22,6342.22,6342.22,10445,426,2127,
2006-06-12_11:34,6341.08,6341.08,6341.08,6341.08,8953,309,2082,
2006-06-12_11:35,6339.24,6339.24,6339.24,6339.24,8816,270,2002,
2006-06-12_11:36,6339.94,6339.94,6339.94,6339.94,9155,292,2124,
2006-06-12_11:37,6340.27,6340.27,6340.27,6340.27,5684,186,1406,
2006-06-12_11:38,6340.07,6340.07,6340.07,6340.07,7980,252,1874,
2006-06-12_11:39,6341.29,6341.29,6341.29,6341.29,5796,153,1337,
2006-06-12_11:40,6343.22,6343.22,6343.22,6343.22,4263,146,1219,
2006-06-12_11:41,6344.39,6344.39,6344.39,6344.39,5932,180,1439,
2006-06-12_11:42,6347.57,6347.57,6347.57,6347.57,4176,121,1027,
2006-06-12_11:43,6350.32,6350.32,6350.32,6350.32,6656,188,1555,
2006-06-12_11:44,6353.72,6353.72,6353.72,6353.72,5282,191,1178,
2006-06-12_11:45,6355.16,6355.16,6355.16,6355.16,5042,178,1100,
2006-06-12_11:46,6359.08,6359.08,6359.08,6359.08,5035,187,1298,
2006-06-12_11:47,6361.77,6361.77,6361.77,6361.77,4173,122,1152,
2006-06-12_11:48,6365.13,6365.13,6365.13,6365.13,6282,198,1345,
2006-06-12_11:49,6369.60,6369.60,6369.60,6369.60,4657,137,1179,
2006-06-12_11:50,6373.96,6373.96,6373.96,6373.96,5491,161,1393,
2006-06-12_11:51,6376.75,6376.75,6376.75,6376.75,8076,227,1777,
2006-06-12_11:52,6378.40,6378.40,6378.40,6378.40,4921,156,1181,
2006-06-12_11:53,6380.74,6380.74,6380.74,6380.74,5956,216,1677,
2006-06-12_11:54,6379.75,6379.75,6379.75,6379.75,5230,181,1382,
2006-06-12_11:55,6382.30,6382.30,6382.30,6382.30,4468,138,1266,
2006-06-12_11:56,6382.08,6382.08,6382.08,6382.08,4505,188,1244,
2006-06-12_11:57,6382.65,6382.65,6382.65,6382.65,4948,149,1044,
2006-06-12_11:58,6376.01,6376.01,6376.01,6376.01,6833,231,1484,
2006-06-12_11:59,6374.26,6374.26,6374.26,6374.26,4866,167,1085,
2006-06-12_12:00,6372.98,6372.98,6372.98,6372.98,4266,123,966,
2006-06-12_12:01,6371.38,6371.38,6371.38,6371.38,4457,118,1061,
2006-06-12_12:02,6372.30,6372.30,6372.30,6372.30,2829,69,661,
2006-06-12_12:03,6373.13,6373.13,6373.13,6373.13,4056,118,1017,
2006-06-12_12:04,6370.22,6370.22,6370.22,6370.22,2852,89,712,
2006-06-12_12:05,6370.07,6370.07,6370.07,6370.07,2757,90,750,
2006-06-12_12:06,6370.38,6370.38,6370.38,6370.38,2741,112,783,
2006-06-12_12:07,6371.59,6371.59,6371.59,6371.59,3281,111,734,
2006-06-12_12:08,6372.65,6372.65,6372.65,6372.65,4029,124,858,
2006-06-12_12:09,6371.69,6371.69,6371.69,6371.69,2104,59,518,
2006-06-12_12:10,6371.54,6371.54,6371.54,6371.54,3383,97,835,
2006-06-12_12:11,6371.32,6371.32,6371.32,6371.32,3646,109,815,
2006-06-12_12:12,6371.57,6371.57,6371.57,6371.57,4731,164,887,
2006-06-12_12:13,6373.55,6373.55,6373.55,6373.55,4939,140,1150,
2006-06-12_12:14,6374.75,6374.75,6374.75,6374.75,4127,116,883,
2006-06-12_12:15,6375.70,6375.70,6375.70,6375.70,4678,244,1041,
2006-06-12_12:16,6376.32,6376.32,6376.32,6376.32,4471,175,1112,
2006-06-12_12:17,6379.71,6379.71,6379.71,6379.71,3823,150,833,
2006-06-12_12:18,6380.37,6380.37,6380.37,6380.37,4813,177,1304,
2006-06-12_12:19,6382.42,6382.42,6382.42,6382.42,5717,188,1376,
2006-06-12_12:20,6382.87,6382.87,6382.87,6382.87,5502,204,1388,
2006-06-12_12:21,6384.44,6384.44,6384.44,6384.44,6789,221,1595,
2006-06-12_12:22,6384.52,6384.52,6384.52,6384.52,5638,183,1381,
2006-06-12_12:23,6385.22,6385.22,6385.22,6385.22,6447,219,1636,
2006-06-12_12:24,6385.88,6385.88,6385.88,6385.88,4554,152,1149,
2006-06-12_12:25,6385.33,6385.33,6385.33,6385.33,4054,120,1088,
2006-06-12_12:26,6385.84,6385.84,6385.84,6385.84,4831,154,1219,
2006-06-12_12:27,6386.56,6386.56,6386.56,6386.56,3960,110,976,
2006-06-12_12:28,6387.38,6387.38,6387.38,6387.38,5118,162,1271,
2006-06-12_12:29,6385.54,6385.54,6385.54,6385.54,5144,168,1151,
2006-06-12_12:30,6385.56,6385.56,6385.56,6385.56,4119,120,1046,
2006-06-12_12:31,6384.99,6384.99,6384.99,6384.99,5505,187,1286,
2006-06-12_12:32,6384.39,6384.39,6384.39,6384.39,3622,133,854,
2006-06-12_12:33,6380.04,6380.04,6380.04,6380.04,6911,249,1598,
2006-06-12_12:34,6378.53,6378.53,6378.53,6378.53,6572,272,1444,
2006-06-12_12:35,6376.85,6376.85,6376.85,6376.85,3721,116,994,
2006-06-12_12:36,6376.59,6376.59,6376.59,6376.59,5385,155,1288,
2006-06-12_12:37,6372.99,6372.99,6372.99,6372.99,5518,176,1247,
2006-06-12_12:38,6371.35,6371.35,6371.35,6371.35,8674,243,1724,
2006-06-12_12:39,6371.83,6371.83,6371.83,6371.83,3877,152,1085,
2006-06-12_12:40,6372.82,6372.82,6372.82,6372.82,5244,166,1201,
2006-06-12_12:41,6373.10,6373.10,6373.10,6373.10,6242,199,1198,
2006-06-12_12:42,6373.26,6373.26,6373.26,6373.26,5016,188,1050,
2006-06-12_12:43,6371.56,6371.56,6371.56,6371.56,6928,235,1503,
2006-06-12_12:44,6373.72,6373.72,6373.72,6373.72,4424,124,907,
2006-06-12_12:45,6376.40,6376.40,6376.40,6376.40,4797,118,984,
2006-06-12_12:46,6381.63,6381.63,6381.63,6381.63,5638,225,1336,
2006-06-12_12:47,6385.65,6385.65,6385.65,6385.65,3634,141,1024,
2006-06-12_12:48,6390.90,6390.90,6390.90,6390.90,7932,308,1744,
2006-06-12_12:49,6395.11,6395.11,6395.11,6395.11,6378,309,1724,
2006-06-12_12:50,6397.25,6397.25,6397.25,6397.25,7297,312,1810,
2006-06-12_12:51,6400.64,6400.64,6400.64,6400.64,9774,345,2203,
2006-06-12_12:52,6402.76,6402.76,6402.76,6402.76,7730,247,2080,
2006-06-12_12:53,6402.92,6402.92,6402.92,6402.92,8728,278,2245,
2006-06-12_12:54,6403.12,6403.12,6403.12,6403.12,7083,252,1842,
2006-06-12_12:55,6402.48,6402.48,6402.48,6402.48,6404,193,1670,
2006-06-12_12:56,6402.93,6402.93,6402.93,6402.93,6825,222,1819,
2006-06-12_12:57,6404.89,6404.89,6404.89,6404.89,4913,139,1139,
2006-06-12_12:58,6402.31,6402.31,6402.31,6402.31,7670,251,1869,
2006-06-12_12:59,6403.24,6403.24,6403.24,6403.24,5890,184,1401,
2006-06-12_13:00,6400.71,6400.71,6400.71,6400.71,5994,187,1510,
2006-06-12_13:01,6403.72,6403.72,6403.72,6403.72,6469,263,1766,
2006-06-12_13:02,6406.57,6406.57,6406.57,6406.57,4570,224,1286,
2006-06-12_13:03,6407.14,6407.14,6407.14,6407.14,7005,272,1883,
2006-06-12_13:04,6410.55,6410.55,6410.55,6410.55,6433,290,1677,
2006-06-12_13:05,6413.20,6413.20,6413.20,6413.20,7851,282,1864,
2006-06-12_13:06,6416.76,6416.76,6416.76,6416.76,10857,394,2463,
2006-06-12_13:07,6419.21,6419.21,6419.21,6419.21,8755,273,2106,
2006-06-12_13:08,6422.73,6422.73,6422.73,6422.73,11439,354,2795,
2006-06-12_13:09,6423.46,6423.46,6423.46,6423.46,9310,300,2522,
2006-06-12_13:10,6424.76,6424.76,6424.76,6424.76,10659,317,2731,
2006-06-12_13:11,6424.20,6424.20,6424.20,6424.20,10766,387,2913,
2006-06-12_13:12,6425.37,6425.37,6425.37,6425.37,11241,318,2553,
2006-06-12_13:13,6425.90,6425.90,6425.90,6425.90,12266,368,2916,
2006-06-12_13:14,6425.97,6425.97,6425.97,6425.97,8359,268,2112,
2006-06-12_13:15,6426.40,6426.40,6426.40,6426.40,9955,293,2404,
2006-06-12_13:16,6428.49,6428.49,6428.49,6428.49,11313,382,2753,
2006-06-12_13:17,6429.84,6429.84,6429.84,6429.84,7662,242,1985,
2006-06-12_13:18,6429.00,6429.00,6429.00,6429.00,10771,334,2546,
2006-06-12_13:19,6430.09,6430.09,6430.09,6430.09,10722,360,2513,
2006-06-12_13:20,6429.77,6429.77,6429.77,6429.77,10501,384,2565,
2006-06-12_13:21,6435.28,6435.28,6435.28,6435.28,16511,522,3642,
2006-06-12_13:22,6439.18,6439.18,6439.18,6439.18,12635,413,3034,
2006-06-12_13:23,6443.21,6443.21,6443.21,6443.21,15828,622,4262,
2006-06-12_13:24,6441.57,6441.57,6441.57,6441.57,16249,508,3876,
2006-06-12_13:25,6440.72,6440.72,6440.72,6440.72,17212,527,4127,
2006-06-12_13:26,6440.70,6440.70,6440.70,6440.70,0,0,0,
2006-06-12_13:27,6440.70,6440.70,6440.70,6440.70,0,0,0,
2006-06-12_13:28,6440.70,6440.70,6440.70,6440.70,0,0,0,
2006-06-12_13:29,6440.70,6440.70,6440.70,6440.70,0,0,0,
2006-06-12_13:30,6442.90,6442.90,6442.90,6442.90,134041,4177,23142,
2006-06-13_09:01,6349.09,6349.09,6349.09,6349.09,71368,2227,17413,
2006-06-13_09:02,6341.33,6341.33,6341.33,6341.33,17411,636,4254,
2006-06-13_09:03,6336.44,6336.44,6336.44,6336.44,18843,745,4710,
2006-06-13_09:04,6340.85,6340.85,6340.85,6340.85,18063,689,4738,
2006-06-13_09:05,6345.62,6345.62,6345.62,6345.62,13963,455,3590,
2006-06-13_09:06,6344.07,6344.07,6344.07,6344.07,20070,669,5290,
2006-06-13_09:07,6344.70,6344.70,6344.70,6344.70,12405,501,3480,
2006-06-13_09:08,6349.12,6349.12,6349.12,6349.12,18357,652,4357,
2006-06-13_09:09,6355.76,6355.76,6355.76,6355.76,17698,616,4617,
2006-06-13_09:10,6359.21,6359.21,6359.21,6359.21,16583,598,4183,
2006-06-13_09:11,6355.42,6355.42,6355.42,6355.42,23079,826,5627,
2006-06-13_09:12,6349.37,6349.37,6349.37,6349.37,17798,650,4129,
2006-06-13_09:13,6348.46,6348.46,6348.46,6348.46,15913,549,4312,
2006-06-13_09:14,6348.21,6348.21,6348.21,6348.21,13011,440,3320,
2006-06-13_09:15,6347.23,6347.23,6347.23,6347.23,12161,370,2955,
2006-06-13_09:16,6348.46,6348.46,6348.46,6348.46,12678,459,3323,
2006-06-13_09:17,6344.31,6344.31,6344.31,6344.31,10484,375,2396,
2006-06-13_09:18,6340.43,6340.43,6340.43,6340.43,11350,438,2891,
2006-06-13_09:19,6337.63,6337.63,6337.63,6337.63,10678,395,2598,
2006-06-13_09:20,6335.54,6335.54,6335.54,6335.54,11924,419,2701,
2006-06-13_09:21,6336.69,6336.69,6336.69,6336.69,13497,445,3181,
2006-06-13_09:22,6340.23,6340.23,6340.23,6340.23,12030,393,2625,
2006-06-13_09:23,6343.00,6343.00,6343.00,6343.00,15272,462,3242,
2006-06-13_09:24,6351.41,6351.41,6351.41,6351.41,11359,382,2967,
2006-06-13_09:25,6354.33,6354.33,6354.33,6354.33,13622,472,3222,
2006-06-13_09:26,6354.60,6354.60,6354.60,6354.60,18938,572,4329,
2006-06-13_09:27,6351.31,6351.31,6351.31,6351.31,12789,399,3086,
2006-06-13_09:28,6354.10,6354.10,6354.10,6354.10,16963,455,3728,
2006-06-13_09:29,6355.57,6355.57,6355.57,6355.57,10886,302,2580,
2006-06-13_09:30,6356.72,6356.72,6356.72,6356.72,9005,245,2253,
2006-06-13_09:31,6359.63,6359.63,6359.63,6359.63,11405,319,2853,
2006-06-13_09:32,6359.49,6359.49,6359.49,6359.49,8065,208,1893,
2006-06-13_09:33,6355.62,6355.62,6355.62,6355.62,12538,334,2861,
2006-06-13_09:34,6358.59,6358.59,6358.59,6358.59,10215,299,2425,
2006-06-13_09:35,6359.91,6359.91,6359.91,6359.91,8083,193,1864,
2006-06-13_09:36,6360.29,6360.29,6360.29,6360.29,9949,278,2559,
2006-06-13_09:37,6362.78,6362.78,6362.78,6362.78,7045,173,1664,
2006-06-13_09:38,6357.57,6357.57,6357.57,6357.57,12691,303,2813,
2006-06-13_09:39,6361.74,6361.74,6361.74,6361.74,9678,235,2201,
2006-06-13_09:40,6363.20,6363.20,6363.20,6363.20,8327,235,1773,
2006-06-13_09:41,6364.41,6364.41,6364.41,6364.41,11979,364,2658,
2006-06-13_09:42,6366.83,6366.83,6366.83,6366.83,8662,273,1976,
2006-06-13_09:43,6371.26,6371.26,6371.26,6371.26,13602,370,2671,
2006-06-13_09:44,6375.61,6375.61,6375.61,6375.61,9710,301,2530,
2006-06-13_09:45,6376.90,6376.90,6376.90,6376.90,11051,372,2715,
2006-06-13_09:46,6379.82,6379.82,6379.82,6379.82,16557,493,3817,
2006-06-13_09:47,6381.24,6381.24,6381.24,6381.24,12323,329,2791,
2006-06-13_09:48,6383.09,6383.09,6383.09,6383.09,14627,435,3416,
2006-06-13_09:49,6383.51,6383.51,6383.51,6383.51,13068,378,2964,
2006-06-13_09:50,6384.28,6384.28,6384.28,6384.28,11509,285,2459,
2006-06-13_09:51,6383.67,6383.67,6383.67,6383.67,12934,383,2984,
2006-06-13_09:52,6384.54,6384.54,6384.54,6384.54,7758,243,2101,
2006-06-13_09:53,6385.86,6385.86,6385.86,6385.86,13203,373,2691,
2006-06-13_09:54,6386.46,6386.46,6386.46,6386.46,11391,309,2399,
2006-06-13_09:55,6388.89,6388.89,6388.89,6388.89,8875,251,1964,
2006-06-13_09:56,6389.86,6389.86,6389.86,6389.86,14011,375,2711,
2006-06-13_09:57,6386.73,6386.73,6386.73,6386.73,11615,280,2082,
2006-06-13_09:58,6384.90,6384.90,6384.90,6384.90,14724,438,2794,
2006-06-13_09:59,6383.96,6383.96,6383.96,6383.96,8129,278,2090,
2006-06-13_10:00,6380.13,6380.13,6380.13,6380.13,9792,300,1961,
2006-06-13_10:01,6377.78,6377.78,6377.78,6377.78,12978,409,2652,
2006-06-13_10:02,6373.73,6373.73,6373.73,6373.73,11497,316,2249,
2006-06-13_10:03,6371.64,6371.64,6371.64,6371.64,17570,542,3231,
2006-06-13_10:04,6370.47,6370.47,6370.47,6370.47,10052,337,2079,
2006-06-13_10:05,6372.40,6372.40,6372.40,6372.40,7687,188,1728,
2006-06-13_10:06,6373.22,6373.22,6373.22,6373.22,9671,271,2102,
2006-06-13_10:07,6376.86,6376.86,6376.86,6376.86,7074,208,1339,
2006-06-13_10:08,6378.14,6378.14,6378.14,6378.14,8727,304,1809,
2006-06-13_10:09,6379.81,6379.81,6379.81,6379.81,6960,205,1438,
2006-06-13_10:10,6382.16,6382.16,6382.16,6382.16,6210,189,1291,
2006-06-13_10:11,6378.03,6378.03,6378.03,6378.03,7879,259,1847,
2006-06-13_10:12,6374.46,6374.46,6374.46,6374.46,8870,324,1637,
2006-06-13_10:13,6372.03,6372.03,6372.03,6372.03,9987,275,1894,
2006-06-13_10:14,6374.86,6374.86,6374.86,6374.86,4856,139,1128,
2006-06-13_10:15,6375.26,6375.26,6375.26,6375.26,5117,127,1103,
2006-06-13_10:16,6372.88,6372.88,6372.88,6372.88,10158,288,1680,
2006-06-13_10:17,6368.28,6368.28,6368.28,6368.28,7523,240,1547,
2006-06-13_10:18,6367.83,6367.83,6367.83,6367.83,10727,350,2260,
2006-06-13_10:19,6368.59,6368.59,6368.59,6368.59,7493,250,1453,
2006-06-13_10:20,6369.72,6369.72,6369.72,6369.72,5147,187,1254,
2006-06-13_10:21,6370.16,6370.16,6370.16,6370.16,7021,206,1493,
2006-06-13_10:22,6369.91,6369.91,6369.91,6369.91,7306,263,1214,
2006-06-13_10:23,6369.12,6369.12,6369.12,6369.12,8465,255,1515,
2006-06-13_10:24,6369.93,6369.93,6369.93,6369.93,5468,174,1166,
2006-06-13_10:25,6371.45,6371.45,6371.45,6371.45,5242,173,1107,
2006-06-13_10:26,6374.09,6374.09,6374.09,6374.09,5882,207,1411,
2006-06-13_10:27,6378.84,6378.84,6378.84,6378.84,4997,152,1126,
2006-06-13_10:28,6381.67,6381.67,6381.67,6381.67,8821,290,1945,
2006-06-13_10:29,6384.94,6384.94,6384.94,6384.94,6413,214,1570,
2006-06-13_10:30,6386.32,6386.32,6386.32,6386.32,5356,171,1353,
2006-06-13_10:31,6387.32,6387.32,6387.32,6387.32,9589,256,2066,
2006-06-13_10:32,6387.85,6387.85,6387.85,6387.85,5794,158,1339,
2006-06-13_10:33,6388.73,6388.73,6388.73,6388.73,10498,288,2172,
2006-06-13_10:34,6390.73,6390.73,6390.73,6390.73,7517,236,1660,
2006-06-13_10:35,6392.60,6392.60,6392.60,6392.60,10217,289,1671,
2006-06-13_10:36,6392.76,6392.76,6392.76,6392.76,11579,394,2421,
2006-06-13_10:37,6396.60,6396.60,6396.60,6396.60,8302,227,1634,
2006-06-13_10:38,6395.83,6395.83,6395.83,6395.83,12862,347,2384,
2006-06-13_10:39,6395.47,6395.47,6395.47,6395.47,7336,205,1601,
2006-06-13_10:40,6395.32,6395.32,6395.32,6395.32,7224,257,1545,
2006-06-13_10:41,6397.62,6397.62,6397.62,6397.62,7883,215,1607,
2006-06-13_10:42,6398.59,6398.59,6398.59,6398.59,5968,183,1315,
2006-06-13_10:43,6400.05,6400.05,6400.05,6400.05,6578,200,1576,
2006-06-13_10:44,6400.97,6400.97,6400.97,6400.97,5233,210,1244,
2006-06-13_10:45,6401.55,6401.55,6401.55,6401.55,4865,169,1187,
2006-06-13_10:46,6399.89,6399.89,6399.89,6399.89,7771,261,1758,
2006-06-13_10:47,6399.69,6399.69,6399.69,6399.69,5570,230,1266,
2006-06-13_10:48,6398.77,6398.77,6398.77,6398.77,9949,311,1994,
2006-06-13_10:49,6394.08,6394.08,6394.08,6394.08,7173,291,1577,
2006-06-13_10:50,6392.34,6392.34,6392.34,6392.34,5280,180,1307,
2006-06-13_10:51,6391.11,6391.11,6391.11,6391.11,7978,267,1737,
2006-06-13_10:52,6390.31,6390.31,6390.31,6390.31,6221,197,1278,
2006-06-13_10:53,6387.54,6387.54,6387.54,6387.54,8299,249,1702,
2006-06-13_10:54,6384.62,6384.62,6384.62,6384.62,6497,196,1390,
2006-06-13_10:55,6384.01,6384.01,6384.01,6384.01,5882,205,1316,
2006-06-13_10:56,6379.99,6379.99,6379.99,6379.99,9462,375,2023,
2006-06-13_10:57,6376.44,6376.44,6376.44,6376.44,7413,292,1535,
2006-06-13_10:58,6373.59,6373.59,6373.59,6373.59,11054,389,2246,
2006-06-13_10:59,6374.74,6374.74,6374.74,6374.74,6173,271,1474,
2006-06-13_11:00,6374.77,6374.77,6374.77,6374.77,5810,191,1373,
2006-06-13_11:01,6376.08,6376.08,6376.08,6376.08,6327,192,1582,
2006-06-13_11:02,6374.77,6374.77,6374.77,6374.77,4045,109,952,
2006-06-13_11:03,6375.99,6375.99,6375.99,6375.99,5637,152,1243,
2006-06-13_11:04,6375.78,6375.78,6375.78,6375.78,3488,115,876,
2006-06-13_11:05,6377.89,6377.89,6377.89,6377.89,3584,116,809,
2006-06-13_11:06,6378.08,6378.08,6378.08,6378.08,4128,124,1000,
2006-06-13_11:07,6378.84,6378.84,6378.84,6378.84,2623,85,676,
2006-06-13_11:08,6377.20,6377.20,6377.20,6377.20,5657,172,1134,
2006-06-13_11:09,6377.89,6377.89,6377.89,6377.89,3916,123,860,
2006-06-13_11:10,6376.84,6376.84,6376.84,6376.84,4258,116,843,
2006-06-13_11:11,6376.88,6376.88,6376.88,6376.88,4098,163,926,
2006-06-13_11:12,6376.49,6376.49,6376.49,6376.49,3159,129,855,
2006-06-13_11:13,6378.31,6378.31,6378.31,6378.31,4008,141,1077,
2006-06-13_11:14,6377.22,6377.22,6377.22,6377.22,4605,181,901,
2006-06-13_11:15,6376.65,6376.65,6376.65,6376.65,4239,132,826,
2006-06-13_11:16,6377.58,6377.58,6377.58,6377.58,4378,139,914,
2006-06-13_11:17,6376.12,6376.12,6376.12,6376.12,3204,127,770,
2006-06-13_11:18,6376.05,6376.05,6376.05,6376.05,4241,121,1047,
2006-06-13_11:19,6377.20,6377.20,6377.20,6377.20,3508,109,792,
2006-06-13_11:20,6377.17,6377.17,6377.17,6377.17,3038,74,715,
2006-06-13_11:21,6376.69,6376.69,6376.69,6376.69,4350,145,990,
2006-06-13_11:22,6377.81,6377.81,6377.81,6377.81,3654,113,817,
2006-06-13_11:23,6376.62,6376.62,6376.62,6376.62,5815,181,1263,
2006-06-13_11:24,6378.47,6378.47,6378.47,6378.47,3789,114,843,
2006-06-13_11:25,6378.45,6378.45,6378.45,6378.45,3414,110,821,
2006-06-13_11:26,6376.35,6376.35,6376.35,6376.35,5775,184,1168,
2006-06-13_11:27,6374.95,6374.95,6374.95,6374.95,5585,170,1080,
2006-06-13_11:28,6374.60,6374.60,6374.60,6374.60,7206,294,1670,
2006-06-13_11:29,6372.03,6372.03,6372.03,6372.03,6747,184,1377,
2006-06-13_11:30,6371.42,6371.42,6371.42,6371.42,9444,251,1751,
2006-06-13_11:31,6370.30,6370.30,6370.30,6370.30,7365,245,1882,
2006-06-13_11:32,6369.60,6369.60,6369.60,6369.60,5785,182,1378,
2006-06-13_11:33,6368.60,6368.60,6368.60,6368.60,10277,285,1775,
2006-06-13_11:34,6367.28,6367.28,6367.28,6367.28,6118,185,1449,
2006-06-13_11:35,6367.76,6367.76,6367.76,6367.76,7240,234,1640,
2006-06-13_11:36,6367.52,6367.52,6367.52,6367.52,6254,244,1691,
2006-06-13_11:37,6366.53,6366.53,6366.53,6366.53,5767,196,1505,
2006-06-13_11:38,6365.04,6365.04,6365.04,6365.04,8919,303,2028,
2006-06-13_11:39,6364.68,6364.68,6364.68,6364.68,7636,220,1498,
2006-06-13_11:40,6363.93,6363.93,6363.93,6363.93,6489,209,1348,
2006-06-13_11:41,6361.70,6361.70,6361.70,6361.70,7304,227,1526,
2006-06-13_11:42,6361.46,6361.46,6361.46,6361.46,5446,155,1312,
2006-06-13_11:43,6362.34,6362.34,6362.34,6362.34,8153,225,1873,
2006-06-13_11:44,6362.84,6362.84,6362.84,6362.84,6280,168,1413,
2006-06-13_11:45,6363.03,6363.03,6363.03,6363.03,7364,198,1546,
2006-06-13_11:46,6362.93,6362.93,6362.93,6362.93,5415,159,1334,
2006-06-13_11:47,6363.14,6363.14,6363.14,6363.14,3701,98,881,
2006-06-13_11:48,6363.75,6363.75,6363.75,6363.75,6250,164,1320,
2006-06-13_11:49,6364.51,6364.51,6364.51,6364.51,3882,126,909,
2006-06-13_11:50,6364.54,6364.54,6364.54,6364.54,3886,111,996,
2006-06-13_11:51,6367.52,6367.52,6367.52,6367.52,4802,123,1109,
2006-06-13_11:52,6366.16,6366.16,6366.16,6366.16,3626,115,824,
2006-06-13_11:53,6367.44,6367.44,6367.44,6367.44,5368,154,1191,
2006-06-13_11:54,6366.06,6366.06,6366.06,6366.06,3773,112,914,
2006-06-13_11:55,6365.42,6365.42,6365.42,6365.42,3917,134,925,
2006-06-13_11:56,6364.90,6364.90,6364.90,6364.90,4593,130,1003,
2006-06-13_11:57,6365.52,6365.52,6365.52,6365.52,3933,170,818,
2006-06-13_11:58,6365.49,6365.49,6365.49,6365.49,4997,156,1049,
2006-06-13_11:59,6363.86,6363.86,6363.86,6363.86,4035,131,880,
2006-06-13_12:00,6365.63,6365.63,6365.63,6365.63,4476,122,976,
2006-06-13_12:01,6364.45,6364.45,6364.45,6364.45,4427,132,1056,
2006-06-13_12:02,6365.80,6365.80,6365.80,6365.80,2607,100,708,
2006-06-13_12:03,6365.74,6365.74,6365.74,6365.74,4515,134,1131,
2006-06-13_12:04,6366.32,6366.32,6366.32,6366.32,3573,111,829,
2006-06-13_12:05,6364.40,6364.40,6364.40,6364.40,4644,119,985,
2006-06-13_12:06,6366.43,6366.43,6366.43,6366.43,4963,122,1046,
2006-06-13_12:07,6364.57,6364.57,6364.57,6364.57,3969,107,894,
2006-06-13_12:08,6365.39,6365.39,6365.39,6365.39,4811,134,1114,
2006-06-13_12:09,6365.20,6365.20,6365.20,6365.20,4200,121,800,
2006-06-13_12:10,6365.83,6365.83,6365.83,6365.83,4639,120,992,
2006-06-13_12:11,6364.73,6364.73,6364.73,6364.73,4472,124,989,
2006-06-13_12:12,6366.34,6366.34,6366.34,6366.34,3694,107,820,
2006-06-13_12:13,6367.18,6367.18,6367.18,6367.18,4133,125,1080,
2006-06-13_12:14,6368.17,6368.17,6368.17,6368.17,3573,112,834,
2006-06-13_12:15,6367.54,6367.54,6367.54,6367.54,4271,137,981,
2006-06-13_12:16,6368.31,6368.31,6368.31,6368.31,4699,146,1141,
2006-06-13_12:17,6368.94,6368.94,6368.94,6368.94,4450,111,919,
2006-06-13_12:18,6370.86,6370.86,6370.86,6370.86,5796,149,1347,
2006-06-13_12:19,6369.79,6369.79,6369.79,6369.79,4396,129,952,
2006-06-13_12:20,6370.39,6370.39,6370.39,6370.39,5901,141,1223,
2006-06-13_12:21,6372.96,6372.96,6372.96,6372.96,6577,176,1258,
2006-06-13_12:22,6373.40,6373.40,6373.40,6373.40,5307,144,993,
2006-06-13_12:23,6373.68,6373.68,6373.68,6373.68,6900,206,1448,
2006-06-13_12:24,6375.54,6375.54,6375.54,6375.54,4519,152,1073,
2006-06-13_12:25,6375.93,6375.93,6375.93,6375.93,4261,167,1126,
2006-06-13_12:26,6377.68,6377.68,6377.68,6377.68,4318,121,1020,
2006-06-13_12:27,6378.93,6378.93,6378.93,6378.93,2364,84,766,
2006-06-13_12:28,6377.17,6377.17,6377.17,6377.17,5001,175,1214,
2006-06-13_12:29,6377.10,6377.10,6377.10,6377.10,3596,111,857,
2006-06-13_12:30,6377.22,6377.22,6377.22,6377.22,3630,114,877,
2006-06-13_12:31,6378.10,6378.10,6378.10,6378.10,5458,154,1163,
2006-06-13_12:32,6379.26,6379.26,6379.26,6379.26,4637,119,892,
2006-06-13_12:33,6379.51,6379.51,6379.51,6379.51,7313,179,1547,
2006-06-13_12:34,6380.05,6380.05,6380.05,6380.05,4346,112,1153,
2006-06-13_12:35,6380.07,6380.07,6380.07,6380.07,5382,134,1178,
2006-06-13_12:36,6378.65,6378.65,6378.65,6378.65,7626,195,1458,
2006-06-13_12:37,6377.96,6377.96,6377.96,6377.96,4353,119,1019,
2006-06-13_12:38,6374.49,6374.49,6374.49,6374.49,8320,223,1740,
2006-06-13_12:39,6368.31,6368.31,6368.31,6368.31,8988,312,1864,
2006-06-13_12:40,6366.61,6366.61,6366.61,6366.61,10571,436,2475,
2006-06-13_12:41,6358.10,6358.10,6358.10,6358.10,13589,502,3072,
2006-06-13_12:42,6352.69,6352.69,6352.69,6352.69,15906,583,3111,
2006-06-13_12:43,6344.62,6344.62,6344.62,6344.62,24592,796,5080,
2006-06-13_12:44,6338.57,6338.57,6338.57,6338.57,21738,705,4639,
2006-06-13_12:45,6334.25,6334.25,6334.25,6334.25,21660,809,4728,
2006-06-13_12:46,6328.38,6328.38,6328.38,6328.38,22650,690,4535,
2006-06-13_12:47,6329.56,6329.56,6329.56,6329.56,11529,393,2822,
2006-06-13_12:48,6334.59,6334.59,6334.59,6334.59,16508,528,3769,
2006-06-13_12:49,6338.54,6338.54,6338.54,6338.54,10697,312,2667,
2006-06-13_12:50,6339.84,6339.84,6339.84,6339.84,9289,263,2187,
2006-06-13_12:51,6341.94,6341.94,6341.94,6341.94,9592,313,2076,
2006-06-13_12:52,6342.42,6342.42,6342.42,6342.42,7170,206,1710,
2006-06-13_12:53,6343.14,6343.14,6343.14,6343.14,7319,206,1752,
2006-06-13_12:54,6343.24,6343.24,6343.24,6343.24,6622,231,1459,
2006-06-13_12:55,6342.83,6342.83,6342.83,6342.83,7842,219,1489,
2006-06-13_12:56,6343.14,6343.14,6343.14,6343.14,9600,244,1939,
2006-06-13_12:57,6339.66,6339.66,6339.66,6339.66,8333,204,1422,
2006-06-13_12:58,6337.68,6337.68,6337.68,6337.68,10885,302,2042,
2006-06-13_12:59,6336.85,6336.85,6336.85,6336.85,7479,262,1622,
2006-06-13_13:00,6336.64,6336.64,6336.64,6336.64,8475,246,1645,
2006-06-13_13:01,6337.04,6337.04,6337.04,6337.04,8697,255,1995,
2006-06-13_13:02,6334.53,6334.53,6334.53,6334.53,7311,253,1597,
2006-06-13_13:03,6334.37,6334.37,6334.37,6334.37,11411,370,2415,
2006-06-13_13:04,6331.76,6331.76,6331.76,6331.76,7933,211,1670,
2006-06-13_13:05,6331.07,6331.07,6331.07,6331.07,9672,305,2238,
2006-06-13_13:06,6330.98,6330.98,6330.98,6330.98,9882,330,2228,
2006-06-13_13:07,6331.23,6331.23,6331.23,6331.23,8715,304,2210,
2006-06-13_13:08,6330.46,6330.46,6330.46,6330.46,11446,463,2919,
2006-06-13_13:09,6331.71,6331.71,6331.71,6331.71,8361,313,2046,
2006-06-13_13:10,6332.59,6332.59,6332.59,6332.59,8456,278,2005,
2006-06-13_13:11,6332.24,6332.24,6332.24,6332.24,10255,319,2257,
2006-06-13_13:12,6333.72,6333.72,6333.72,6333.72,6801,233,1708,
2006-06-13_13:13,6336.81,6336.81,6336.81,6336.81,8918,322,2117,
2006-06-13_13:14,6339.84,6339.84,6339.84,6339.84,7265,246,1789,
2006-06-13_13:15,6343.37,6343.37,6343.37,6343.37,7803,282,1888,
2006-06-13_13:16,6348.10,6348.10,6348.10,6348.10,11078,358,2505,
2006-06-13_13:17,6351.27,6351.27,6351.27,6351.27,10532,301,1975,
2006-06-13_13:18,6355.89,6355.89,6355.89,6355.89,11796,329,2617,
2006-06-13_13:19,6357.11,6357.11,6357.11,6357.11,9245,320,2226,
2006-06-13_13:20,6355.98,6355.98,6355.98,6355.98,9859,302,2180,
2006-06-13_13:21,6357.97,6357.97,6357.97,6357.97,13017,453,2867,
2006-06-13_13:22,6355.69,6355.69,6355.69,6355.69,9346,277,2087,
2006-06-13_13:23,6355.08,6355.08,6355.08,6355.08,13679,437,3051,
2006-06-13_13:24,6354.00,6354.00,6354.00,6354.00,13363,476,2860,
2006-06-13_13:25,6352.58,6352.58,6352.58,6352.58,12006,362,2921,
2006-06-13_13:26,6352.58,6352.58,6352.58,6352.58,0,0,0,
2006-06-13_13:27,6352.58,6352.58,6352.58,6352.58,0,0,0,
2006-06-13_13:28,6352.58,6352.58,6352.58,6352.58,0,0,0,
2006-06-13_13:29,6352.58,6352.58,6352.58,6352.58,0,0,0,
2006-06-13_13:30,6337.21,6337.21,6337.21,6337.21,145029,4736,26419,
2006-06-14_09:01,6343.66,6343.66,6343.66,6343.66,241592,5236,17539,
2006-06-14_09:02,6340.28,6340.28,6340.28,6340.28,22213,891,4628,
2006-06-14_09:03,6348.93,6348.93,6348.93,6348.93,26574,890,4947,
2006-06-14_09:04,6354.71,6354.71,6354.71,6354.71,20617,637,4075,
2006-06-14_09:05,6361.93,6361.93,6361.93,6361.93,17886,516,3613,
2006-06-14_09:06,6367.88,6367.88,6367.88,6367.88,21171,618,4606,
2006-06-14_09:07,6370.32,6370.32,6370.32,6370.32,21508,577,3672,
2006-06-14_09:08,6373.91,6373.91,6373.91,6373.91,21082,674,4369,
2006-06-14_09:09,6381.83,6381.83,6381.83,6381.83,23789,773,4256,
2006-06-14_09:10,6381.51,6381.51,6381.51,6381.51,16550,492,3292,
2006-06-14_09:11,6384.60,6384.60,6384.60,6384.60,24926,665,4723,
2006-06-14_09:12,6387.61,6387.61,6387.61,6387.61,17893,549,3342,
2006-06-14_09:13,6388.74,6388.74,6388.74,6388.74,19121,509,3821,
2006-06-14_09:14,6385.47,6385.47,6385.47,6385.47,17393,480,3457,
2006-06-14_09:15,6384.63,6384.63,6384.63,6384.63,14234,365,2859,
2006-06-14_09:16,6379.77,6379.77,6379.77,6379.77,20609,515,4042,
2006-06-14_09:17,6378.17,6378.17,6378.17,6378.17,15117,364,2778,
2006-06-14_09:18,6375.81,6375.81,6375.81,6375.81,17870,537,3467,
2006-06-14_09:19,6375.08,6375.08,6375.08,6375.08,14310,405,3000,
2006-06-14_09:20,6372.52,6372.52,6372.52,6372.52,13549,343,2550,
2006-06-14_09:21,6376.51,6376.51,6376.51,6376.51,17429,530,3492,
2006-06-14_09:22,6380.62,6380.62,6380.62,6380.62,14951,454,2753,
2006-06-14_09:23,6382.51,6382.51,6382.51,6382.51,13611,412,2949,
2006-06-14_09:24,6384.02,6384.02,6384.02,6384.02,9727,322,2457,
2006-06-14_09:25,6385.24,6385.24,6385.24,6385.24,12511,319,2382,
2006-06-14_09:26,6387.78,6387.78,6387.78,6387.78,10807,330,2706,
2006-06-14_09:27,6389.35,6389.35,6389.35,6389.35,10026,258,1966,
2006-06-14_09:28,6388.88,6388.88,6388.88,6388.88,10986,338,2476,
2006-06-14_09:29,6385.56,6385.56,6385.56,6385.56,10790,307,2304,
2006-06-14_09:30,6383.36,6383.36,6383.36,6383.36,10614,321,2190,
2006-06-14_09:31,6381.87,6381.87,6381.87,6381.87,12073,405,2925,
2006-06-14_09:32,6380.24,6380.24,6380.24,6380.24,9664,319,2231,
2006-06-14_09:33,6377.96,6377.96,6377.96,6377.96,10931,326,2428,
2006-06-14_09:34,6377.59,6377.59,6377.59,6377.59,8577,278,1899,
2006-06-14_09:35,6380.47,6380.47,6380.47,6380.47,10840,227,1787,
2006-06-14_09:36,6381.72,6381.72,6381.72,6381.72,12520,318,2256,
2006-06-14_09:37,6383.47,6383.47,6383.47,6383.47,7578,294,1709,
2006-06-14_09:38,6387.18,6387.18,6387.18,6387.18,9028,453,2324,
2006-06-14_09:39,6391.38,6391.38,6391.38,6391.38,8712,389,2201,
2006-06-14_09:40,6395.03,6395.03,6395.03,6395.03,15983,430,2533,
2006-06-14_09:41,6398.80,6398.80,6398.80,6398.80,13594,478,3179,
2006-06-14_09:42,6401.28,6401.28,6401.28,6401.28,8859,441,2269,
2006-06-14_09:43,6407.54,6407.54,6407.54,6407.54,14590,499,3420,
2006-06-14_09:44,6409.65,6409.65,6409.65,6409.65,11758,469,3050,
2006-06-14_09:45,6411.63,6411.63,6411.63,6411.63,8935,362,2394,
2006-06-14_09:46,6413.34,6413.34,6413.34,6413.34,18413,562,3611,
2006-06-14_09:47,6410.43,6410.43,6410.43,6410.43,11544,290,2241,
2006-06-14_09:48,6408.31,6408.31,6408.31,6408.31,18014,406,2985,
2006-06-14_09:49,6405.47,6405.47,6405.47,6405.47,9446,299,2190,
2006-06-14_09:50,6406.02,6406.02,6406.02,6406.02,6653,205,1655,
2006-06-14_09:51,6405.36,6405.36,6405.36,6405.36,8972,264,2110,
2006-06-14_09:52,6406.72,6406.72,6406.72,6406.72,7076,212,1692,
2006-06-14_09:53,6407.74,6407.74,6407.74,6407.74,8444,266,2093,
2006-06-14_09:54,6409.99,6409.99,6409.99,6409.99,6653,270,1764,
2006-06-14_09:55,6412.37,6412.37,6412.37,6412.37,7118,263,1731,
2006-06-14_09:56,6410.39,6410.39,6410.39,6410.39,10930,326,2564,
2006-06-14_09:57,6412.32,6412.32,6412.32,6412.32,6151,195,1457,
2006-06-14_09:58,6414.19,6414.19,6414.19,6414.19,9147,265,2001,
2006-06-14_09:59,6415.14,6415.14,6415.14,6415.14,8190,233,1793,
2006-06-14_10:00,6418.29,6418.29,6418.29,6418.29,8307,252,1785,
2006-06-14_10:01,6419.05,6419.05,6419.05,6419.05,8941,276,2086,
2006-06-14_10:02,6420.29,6420.29,6420.29,6420.29,9638,195,1700,
2006-06-14_10:03,6420.07,6420.07,6420.07,6420.07,10630,295,2278,
2006-06-14_10:04,6422.86,6422.86,6422.86,6422.86,9441,236,1939,
2006-06-14_10:05,6421.84,6421.84,6421.84,6421.84,8546,234,1789,
2006-06-14_10:06,6425.13,6425.13,6425.13,6425.13,13462,347,2731,
2006-06-14_10:07,6423.59,6423.59,6423.59,6423.59,7592,207,1767,
2006-06-14_10:08,6422.68,6422.68,6422.68,6422.68,12297,289,2552,
2006-06-14_10:09,6424.65,6424.65,6424.65,6424.65,10313,271,2308,
2006-06-14_10:10,6425.20,6425.20,6425.20,6425.20,8990,216,1838,
2006-06-14_10:11,6424.64,6424.64,6424.64,6424.64,11213,296,2433,
2006-06-14_10:12,6425.14,6425.14,6425.14,6425.14,8911,240,1843,
2006-06-14_10:13,6425.50,6425.50,6425.50,6425.50,10143,269,2322,
2006-06-14_10:14,6429.13,6429.13,6429.13,6429.13,9471,259,1977,
2006-06-14_10:15,6429.45,6429.45,6429.45,6429.45,9393,234,1854,
2006-06-14_10:16,6429.58,6429.58,6429.58,6429.58,11942,317,2316,
2006-06-14_10:17,6429.11,6429.11,6429.11,6429.11,9639,236,1816,
2006-06-14_10:18,6428.89,6428.89,6428.89,6428.89,11846,294,2268,
2006-06-14_10:19,6428.90,6428.90,6428.90,6428.90,9963,219,1761,
2006-06-14_10:20,6428.11,6428.11,6428.11,6428.11,7688,203,1521,
2006-06-14_10:21,6428.07,6428.07,6428.07,6428.07,10673,266,2203,
2006-06-14_10:22,6429.87,6429.87,6429.87,6429.87,10814,242,1919,
2006-06-14_10:23,6429.01,6429.01,6429.01,6429.01,10822,265,2157,
2006-06-14_10:24,6427.17,6427.17,6427.17,6427.17,8713,254,1871,
2006-06-14_10:25,6426.02,6426.02,6426.02,6426.02,7865,267,1599,
2006-06-14_10:26,6419.90,6419.90,6419.90,6419.90,12374,376,2444,
2006-06-14_10:27,6414.99,6414.99,6414.99,6414.99,10396,338,2172,
2006-06-14_10:28,6410.13,6410.13,6410.13,6410.13,11289,344,2585,
2006-06-14_10:29,6408.10,6408.10,6408.10,6408.10,13628,377,2755,
2006-06-14_10:30,6405.31,6405.31,6405.31,6405.31,12468,371,2377,
2006-06-14_10:31,6402.87,6402.87,6402.87,6402.87,12148,337,2692,
2006-06-14_10:32,6401.14,6401.14,6401.14,6401.14,7142,194,1578,
2006-06-14_10:33,6402.96,6402.96,6402.96,6402.96,9778,267,2071,
2006-06-14_10:34,6404.44,6404.44,6404.44,6404.44,6521,183,1491,
2006-06-14_10:35,6403.54,6403.54,6403.54,6403.54,6197,171,1382,
2006-06-14_10:36,6405.03,6405.03,6405.03,6405.03,9896,249,1921,
2006-06-14_10:37,6405.48,6405.48,6405.48,6405.48,7836,186,1364,
2006-06-14_10:38,6406.85,6406.85,6406.85,6406.85,6736,196,1596,
2006-06-14_10:39,6406.04,6406.04,6406.04,6406.04,5874,168,1360,
2006-06-14_10:40,6406.29,6406.29,6406.29,6406.29,7498,178,1414,
2006-06-14_10:41,6407.56,6407.56,6407.56,6407.56,11529,242,2167,
2006-06-14_10:42,6408.82,6408.82,6408.82,6408.82,7700,195,1688,
2006-06-14_10:43,6414.55,6414.55,6414.55,6414.55,12172,318,2750,
2006-06-14_10:44,6415.68,6415.68,6415.68,6415.68,10313,283,2422,
2006-06-14_10:45,6420.80,6420.80,6420.80,6420.80,10864,294,2424,
2006-06-14_10:46,6423.05,6423.05,6423.05,6423.05,15143,436,3105,
2006-06-14_10:47,6424.29,6424.29,6424.29,6424.29,10504,267,2311,
2006-06-14_10:48,6425.28,6425.28,6425.28,6425.28,17056,365,3434,
2006-06-14_10:49,6424.82,6424.82,6424.82,6424.82,13239,320,2568,
2006-06-14_10:50,6425.71,6425.71,6425.71,6425.71,13195,307,2756,
2006-06-14_10:51,6422.65,6422.65,6422.65,6422.65,19102,504,3706,
2006-06-14_10:52,6423.57,6423.57,6423.57,6423.57,12225,282,2558,
2006-06-14_10:53,6424.87,6424.87,6424.87,6424.87,16051,379,2948,
2006-06-14_10:54,6425.61,6425.61,6425.61,6425.61,13013,295,2708,
2006-06-14_10:55,6429.10,6429.10,6429.10,6429.10,14569,387,2681,
2006-06-14_10:56,6433.84,6433.84,6433.84,6433.84,16777,447,3419,
2006-06-14_10:57,6437.06,6437.06,6437.06,6437.06,10486,232,2269,
2006-06-14_10:58,6438.36,6438.36,6438.36,6438.36,13642,321,2944,
2006-06-14_10:59,6439.30,6439.30,6439.30,6439.30,10972,276,2356,
2006-06-14_11:00,6439.88,6439.88,6439.88,6439.88,13324,292,2705,
2006-06-14_11:01,6444.22,6444.22,6444.22,6444.22,15323,367,3232,
2006-06-14_11:02,6448.85,6448.85,6448.85,6448.85,12349,290,2487,
2006-06-14_11:03,6449.30,6449.30,6449.30,6449.30,18764,530,3740,
2006-06-14_11:04,6451.88,6451.88,6451.88,6451.88,12461,305,2634,
2006-06-14_11:05,6452.14,6452.14,6452.14,6452.14,11395,255,2439,
2006-06-14_11:06,6448.87,6448.87,6448.87,6448.87,15261,401,3058,
2006-06-14_11:07,6447.93,6447.93,6447.93,6447.93,9666,243,2291,
2006-06-14_11:08,6446.64,6446.64,6446.64,6446.64,14222,381,2611,
2006-06-14_11:09,6444.92,6444.92,6444.92,6444.92,10714,266,2244,
2006-06-14_11:10,6443.76,6443.76,6443.76,6443.76,10254,268,1899,
2006-06-14_11:11,6441.23,6441.23,6441.23,6441.23,10097,269,2170,
2006-06-14_11:12,6439.05,6439.05,6439.05,6439.05,7149,187,1472,
2006-06-14_11:13,6436.93,6436.93,6436.93,6436.93,12827,334,2292,
2006-06-14_11:14,6432.39,6432.39,6432.39,6432.39,11911,332,2337,
2006-06-14_11:15,6431.25,6431.25,6431.25,6431.25,10875,268,2200,
2006-06-14_11:16,6429.38,6429.38,6429.38,6429.38,12227,458,2860,
2006-06-14_11:17,6427.37,6427.37,6427.37,6427.37,9785,303,2017,
2006-06-14_11:18,6424.57,6424.57,6424.57,6424.57,11281,362,2633,
2006-06-14_11:19,6422.26,6422.26,6422.26,6422.26,11693,353,2350,
2006-06-14_11:20,6421.26,6421.26,6421.26,6421.26,14273,380,2622,
2006-06-14_11:21,6423.89,6423.89,6423.89,6423.89,11772,379,2817,
2006-06-14_11:22,6423.11,6423.11,6423.11,6423.11,8320,240,1849,
2006-06-14_11:23,6423.25,6423.25,6423.25,6423.25,11066,288,2095,
2006-06-14_11:24,6422.37,6422.37,6422.37,6422.37,7632,233,1591,
2006-06-14_11:25,6425.12,6425.12,6425.12,6425.12,9083,217,1721,
2006-06-14_11:26,6423.30,6423.30,6423.30,6423.30,10365,287,1976,
2006-06-14_11:27,6423.95,6423.95,6423.95,6423.95,6053,194,1426,
2006-06-14_11:28,6421.64,6421.64,6421.64,6421.64,8294,263,1947,
2006-06-14_11:29,6421.72,6421.72,6421.72,6421.72,6420,196,1399,
2006-06-14_11:30,6421.73,6421.73,6421.73,6421.73,6526,198,1589,
2006-06-14_11:31,6419.90,6419.90,6419.90,6419.90,8556,217,1632,
2006-06-14_11:32,6421.57,6421.57,6421.57,6421.57,5361,158,1202,
2006-06-14_11:33,6423.00,6423.00,6423.00,6423.00,7374,205,1562,
2006-06-14_11:34,6424.89,6424.89,6424.89,6424.89,16751,496,1113,
2006-06-14_11:35,6425.34,6425.34,6425.34,6425.34,5410,149,1040,
2006-06-14_11:36,6427.03,6427.03,6427.03,6427.03,6298,190,1449,
2006-06-14_11:37,6427.85,6427.85,6427.85,6427.85,5461,172,1084,
2006-06-14_11:38,6431.00,6431.00,6431.00,6431.00,9309,334,1701,
2006-06-14_11:39,6434.91,6434.91,6434.91,6434.91,6174,234,1360,
2006-06-14_11:40,6437.69,6437.69,6437.69,6437.69,5588,210,1398,
2006-06-14_11:41,6440.33,6440.33,6440.33,6440.33,10054,326,2042,
2006-06-14_11:42,6441.50,6441.50,6441.50,6441.50,9311,318,1772,
2006-06-14_11:43,6441.33,6441.33,6441.33,6441.33,9408,326,2105,
2006-06-14_11:44,6439.45,6439.45,6439.45,6439.45,7320,184,1359,
2006-06-14_11:45,6441.76,6441.76,6441.76,6441.76,7148,223,1488,
2006-06-14_11:46,6442.92,6442.92,6442.92,6442.92,7346,222,1519,
2006-06-14_11:47,6443.92,6443.92,6443.92,6443.92,6570,258,1334,
2006-06-14_11:48,6444.94,6444.94,6444.94,6444.94,9640,265,1845,
2006-06-14_11:49,6446.55,6446.55,6446.55,6446.55,8229,247,1782,
2006-06-14_11:50,6447.55,6447.55,6447.55,6447.55,10396,275,1940,
2006-06-14_11:51,6448.17,6448.17,6448.17,6448.17,11781,247,2140,
2006-06-14_11:52,6448.33,6448.33,6448.33,6448.33,8135,214,1529,
2006-06-14_11:53,6449.43,6449.43,6449.43,6449.43,11107,271,2038,
2006-06-14_11:54,6447.66,6447.66,6447.66,6447.66,7355,199,1579,
2006-06-14_11:55,6448.09,6448.09,6448.09,6448.09,6776,192,1474,
2006-06-14_11:56,6448.27,6448.27,6448.27,6448.27,7403,201,1618,
2006-06-14_11:57,6448.84,6448.84,6448.84,6448.84,15996,512,1385,
2006-06-14_11:58,6450.34,6450.34,6450.34,6450.34,8603,282,1785,
2006-06-14_11:59,6452.61,6452.61,6452.61,6452.61,6210,192,1410,
2006-06-14_12:00,6453.98,6453.98,6453.98,6453.98,7811,270,1871,
2006-06-14_12:01,6456.97,6456.97,6456.97,6456.97,10809,361,2238,
2006-06-14_12:02,6459.97,6459.97,6459.97,6459.97,10289,357,2233,
2006-06-14_12:03,6463.76,6463.76,6463.76,6463.76,13472,363,2962,
2006-06-14_12:04,6466.38,6466.38,6466.38,6466.38,12741,400,2181,
2006-06-14_12:05,6465.41,6465.41,6465.41,6465.41,8689,269,1807,
2006-06-14_12:06,6461.98,6461.98,6461.98,6461.98,8865,243,1939,
2006-06-14_12:07,6460.94,6460.94,6460.94,6460.94,5341,169,1438,
2006-06-14_12:08,6459.53,6459.53,6459.53,6459.53,8475,259,1802,
2006-06-14_12:09,6459.01,6459.01,6459.01,6459.01,6769,237,1594,
2006-06-14_12:10,6458.01,6458.01,6458.01,6458.01,7857,209,1564,
2006-06-14_12:11,6457.39,6457.39,6457.39,6457.39,6639,213,1592,
2006-06-14_12:12,6454.52,6454.52,6454.52,6454.52,5335,130,1113,
2006-06-14_12:13,6454.73,6454.73,6454.73,6454.73,8205,237,1764,
2006-06-14_12:14,6452.76,6452.76,6452.76,6452.76,6040,150,1274,
2006-06-14_12:15,6453.03,6453.03,6453.03,6453.03,6368,207,1387,
2006-06-14_12:16,6450.85,6450.85,6450.85,6450.85,8090,238,1553,
2006-06-14_12:17,6450.04,6450.04,6450.04,6450.04,5086,154,1191,
2006-06-14_12:18,6451.12,6451.12,6451.12,6451.12,9062,251,1786,
2006-06-14_12:19,6450.45,6450.45,6450.45,6450.45,8374,226,1700,
2006-06-14_12:20,6450.14,6450.14,6450.14,6450.14,8197,212,1708,
2006-06-14_12:21,6451.04,6451.04,6451.04,6451.04,8202,281,2044,
2006-06-14_12:22,6451.71,6451.71,6451.71,6451.71,5511,155,1256,
2006-06-14_12:23,6450.95,6450.95,6450.95,6450.95,8511,244,2098,
2006-06-14_12:24,6451.29,6451.29,6451.29,6451.29,5904,157,1251,
2006-06-14_12:25,6453.43,6453.43,6453.43,6453.43,6901,211,1602,
2006-06-14_12:26,6450.72,6450.72,6450.72,6450.72,7067,244,1670,
2006-06-14_12:27,6449.27,6449.27,6449.27,6449.27,6312,259,1404,
2006-06-14_12:28,6447.48,6447.48,6447.48,6447.48,8982,295,1890,
2006-06-14_12:29,6447.83,6447.83,6447.83,6447.83,7109,254,1652,
2006-06-14_12:30,6448.65,6448.65,6448.65,6448.65,9612,293,1828,
2006-06-14_12:31,6450.12,6450.12,6450.12,6450.12,7973,239,1794,
2006-06-14_12:32,6450.75,6450.75,6450.75,6450.75,5110,149,1305,
2006-06-14_12:33,6450.44,6450.44,6450.44,6450.44,9764,270,1860,
2006-06-14_12:34,6450.35,6450.35,6450.35,6450.35,6385,176,1379,
2006-06-14_12:35,6452.63,6452.63,6452.63,6452.63,6981,196,1579,
2006-06-14_12:36,6453.65,6453.65,6453.65,6453.65,10001,329,2144,
2006-06-14_12:37,6456.56,6456.56,6456.56,6456.56,7825,362,1943,
2006-06-14_12:38,6460.06,6460.06,6460.06,6460.06,12162,431,2515,
2006-06-14_12:39,6465.60,6465.60,6465.60,6465.60,11572,379,2270,
2006-06-14_12:40,6468.11,6468.11,6468.11,6468.11,12482,421,2760,
2006-06-14_12:41,6471.99,6471.99,6471.99,6471.99,13953,407,2888,
2006-06-14_12:42,6475.88,6475.88,6475.88,6475.88,13531,346,2594,
2006-06-14_12:43,6477.21,6477.21,6477.21,6477.21,16136,432,3244,
2006-06-14_12:44,6480.07,6480.07,6480.07,6480.07,11681,317,2605,
2006-06-14_12:45,6478.99,6478.99,6478.99,6478.99,11403,307,2481,
2006-06-14_12:46,6479.46,6479.46,6479.46,6479.46,12967,362,2908,
2006-06-14_12:47,6478.86,6478.86,6478.86,6478.86,9175,275,2155,
2006-06-14_12:48,6478.41,6478.41,6478.41,6478.41,12020,338,2569,
2006-06-14_12:49,6477.98,6477.98,6477.98,6477.98,9810,324,2069,
2006-06-14_12:50,6477.23,6477.23,6477.23,6477.23,7971,261,1943,
2006-06-14_12:51,6477.05,6477.05,6477.05,6477.05,10377,350,2284,
2006-06-14_12:52,6476.38,6476.38,6476.38,6476.38,7430,230,1584,
2006-06-14_12:53,6476.32,6476.32,6476.32,6476.32,10037,260,2228,
2006-06-14_12:54,6474.17,6474.17,6474.17,6474.17,8541,253,1724,
2006-06-14_12:55,6472.11,6472.11,6472.11,6472.11,9045,229,1871,
2006-06-14_12:56,6471.34,6471.34,6471.34,6471.34,9843,278,2144,
2006-06-14_12:57,6470.20,6470.20,6470.20,6470.20,6123,161,1396,
2006-06-14_12:58,6470.64,6470.64,6470.64,6470.64,8721,268,2048,
2006-06-14_12:59,6469.63,6469.63,6469.63,6469.63,6450,191,1505,
2006-06-14_13:00,6468.06,6468.06,6468.06,6468.06,8091,229,1621,
2006-06-14_13:01,6469.57,6469.57,6469.57,6469.57,8782,240,2038,
2006-06-14_13:02,6471.57,6471.57,6471.57,6471.57,7144,213,1474,
2006-06-14_13:03,6472.36,6472.36,6472.36,6472.36,9855,384,2195,
2006-06-14_13:04,6473.82,6473.82,6473.82,6473.82,8754,374,1915,
2006-06-14_13:05,6476.23,6476.23,6476.23,6476.23,9669,486,2229,
2006-06-14_13:06,6477.43,6477.43,6477.43,6477.43,9633,578,2544,
2006-06-14_13:07,6479.65,6479.65,6479.65,6479.65,9214,497,2115,
2006-06-14_13:08,6482.50,6482.50,6482.50,6482.50,11197,597,2813,
2006-06-14_13:09,6483.10,6483.10,6483.10,6483.10,9034,385,2223,
2006-06-14_13:10,6482.79,6482.79,6482.79,6482.79,10297,395,2255,
2006-06-14_13:11,6480.28,6480.28,6480.28,6480.28,11996,407,2561,
2006-06-14_13:12,6480.63,6480.63,6480.63,6480.63,7722,262,1785,
2006-06-14_13:13,6481.08,6481.08,6481.08,6481.08,11193,437,2582,
2006-06-14_13:14,6481.45,6481.45,6481.45,6481.45,9672,654,2333,
2006-06-14_13:15,6481.92,6481.92,6481.92,6481.92,9476,421,2362,
2006-06-14_13:16,6483.54,6483.54,6483.54,6483.54,11751,426,2844,
2006-06-14_13:17,6488.90,6488.90,6488.90,6488.90,11622,349,2467,
2006-06-14_13:18,6492.83,6492.83,6492.83,6492.83,15792,512,3614,
2006-06-14_13:19,6493.67,6493.67,6493.67,6493.67,12931,407,3038,
2006-06-14_13:20,6492.68,6492.68,6492.68,6492.68,12469,361,2764,
2006-06-14_13:21,6492.08,6492.08,6492.08,6492.08,15190,484,3535,
2006-06-14_13:22,6494.01,6494.01,6494.01,6494.01,12484,390,2864,
2006-06-14_13:23,6494.04,6494.04,6494.04,6494.04,16378,484,3928,
2006-06-14_13:24,6494.85,6494.85,6494.85,6494.85,15614,480,3609,
2006-06-14_13:25,6494.92,6494.92,6494.92,6494.92,19430,563,4055,
2006-06-14_13:26,6494.61,6494.61,6494.61,6494.61,0,0,0,
2006-06-14_13:27,6494.61,6494.61,6494.61,6494.61,0,0,0,
2006-06-14_13:28,6494.61,6494.61,6494.61,6494.61,0,0,0,
2006-06-14_13:29,6494.61,6494.61,6494.61,6494.61,0,0,0,
2006-06-14_13:30,6469.01,6469.01,6469.01,6469.01,142979,4769,25307,
2006-06-15_09:01,6531.81,6531.81,6531.81,6531.81,503371,3746,26859,
2006-06-15_09:02,6534.19,6534.19,6534.19,6534.19,80597,1232,7372,
2006-06-15_09:03,6533.87,6533.87,6533.87,6533.87,52123,1419,8713,
2006-06-15_09:04,6530.11,6530.11,6530.11,6530.11,48417,1283,8529,
2006-06-15_09:05,6524.42,6524.42,6524.42,6524.42,35842,891,6409,
2006-06-15_09:06,6520.29,6520.29,6520.29,6520.29,34478,1076,7589,
2006-06-15_09:07,6522.94,6522.94,6522.94,6522.94,27204,831,5219,
2006-06-15_09:08,6523.27,6523.27,6523.27,6523.27,26192,997,5262,
2006-06-15_09:09,6527.29,6527.29,6527.29,6527.29,24138,929,5165,
2006-06-15_09:10,6533.29,6533.29,6533.29,6533.29,21148,875,4548,
2006-06-15_09:11,6535.13,6535.13,6535.13,6535.13,29400,1147,6252,
2006-06-15_09:12,6531.89,6531.89,6531.89,6531.89,18849,725,4457,
2006-06-15_09:13,6529.24,6529.24,6529.24,6529.24,26814,839,5313,
2006-06-15_09:14,6519.36,6519.36,6519.36,6519.36,26443,848,5414,
2006-06-15_09:15,6514.07,6514.07,6514.07,6514.07,21226,620,4329,
2006-06-15_09:16,6506.44,6506.44,6506.44,6506.44,25711,850,5638,
2006-06-15_09:17,6501.11,6501.11,6501.11,6501.11,21431,588,4377,
2006-06-15_09:18,6494.61,6494.61,6494.61,6494.61,27063,707,5023,
2006-06-15_09:19,6494.13,6494.13,6494.13,6494.13,25360,658,4770,
2006-06-15_09:20,6489.61,6489.61,6489.61,6489.61,15670,457,3770,
2006-06-15_09:21,6490.32,6490.32,6490.32,6490.32,21848,633,4908,
2006-06-15_09:22,6492.02,6492.02,6492.02,6492.02,14457,426,3312,
2006-06-15_09:23,6492.54,6492.54,6492.54,6492.54,15115,462,3631,
2006-06-15_09:24,6497.63,6497.63,6497.63,6497.63,12746,454,3151,
2006-06-15_09:25,6499.49,6499.49,6499.49,6499.49,11074,410,2520,
2006-06-15_09:26,6501.17,6501.17,6501.17,6501.17,18294,531,3598,
2006-06-15_09:27,6503.38,6503.38,6503.38,6503.38,11372,413,2592,
2006-06-15_09:28,6502.50,6502.50,6502.50,6502.50,15437,523,3568,
2006-06-15_09:29,6500.49,6500.49,6500.49,6500.49,14354,436,3279,
2006-06-15_09:30,6496.75,6496.75,6496.75,6496.75,12021,350,2594,
2006-06-15_09:31,6489.64,6489.64,6489.64,6489.64,17125,704,3983,
2006-06-15_09:32,6480.43,6480.43,6480.43,6480.43,14943,576,3077,
2006-06-15_09:33,6471.61,6471.61,6471.61,6471.61,18384,657,4176,
2006-06-15_09:34,6469.50,6469.50,6469.50,6469.50,17683,514,3690,
2006-06-15_09:35,6467.17,6467.17,6467.17,6467.17,14682,427,3106,
2006-06-15_09:36,6465.67,6465.67,6465.67,6465.67,17116,526,3799,
2006-06-15_09:37,6463.99,6463.99,6463.99,6463.99,14819,431,2995,
2006-06-15_09:38,6469.96,6469.96,6469.96,6469.96,13192,384,3006,
2006-06-15_09:39,6469.06,6469.06,6469.06,6469.06,11328,344,2682,
2006-06-15_09:40,6471.98,6471.98,6471.98,6471.98,8320,299,2010,
2006-06-15_09:41,6477.31,6477.31,6477.31,6477.31,11765,364,2619,
2006-06-15_09:42,6476.81,6476.81,6476.81,6476.81,7009,236,1752,
2006-06-15_09:43,6477.02,6477.02,6477.02,6477.02,9486,295,2098,
2006-06-15_09:44,6477.19,6477.19,6477.19,6477.19,7885,241,1809,
2006-06-15_09:45,6476.76,6476.76,6476.76,6476.76,7396,215,1602,
2006-06-15_09:46,6478.54,6478.54,6478.54,6478.54,9233,255,2129,
2006-06-15_09:47,6480.22,6480.22,6480.22,6480.22,6693,191,1612,
2006-06-15_09:48,6479.41,6479.41,6479.41,6479.41,9539,276,2284,
2006-06-15_09:49,6480.85,6480.85,6480.85,6480.85,8018,270,1959,
2006-06-15_09:50,6480.01,6480.01,6480.01,6480.01,8311,289,1898,
2006-06-15_09:51,6484.36,6484.36,6484.36,6484.36,8180,314,2061,
2006-06-15_09:52,6482.19,6482.19,6482.19,6482.19,7828,234,1553,
2006-06-15_09:53,6481.54,6481.54,6481.54,6481.54,9921,281,2094,
2006-06-15_09:54,6481.17,6481.17,6481.17,6481.17,8085,277,1803,
2006-06-15_09:55,6479.73,6479.73,6479.73,6479.73,6988,226,1580,
2006-06-15_09:56,6478.79,6478.79,6478.79,6478.79,10314,286,2173,
2006-06-15_09:57,6479.04,6479.04,6479.04,6479.04,6500,215,1495,
2006-06-15_09:58,6475.49,6475.49,6475.49,6475.49,10570,415,2492,
2006-06-15_09:59,6472.80,6472.80,6472.80,6472.80,9580,334,2343,
2006-06-15_10:00,6469.17,6469.17,6469.17,6469.17,8357,262,1836,
2006-06-15_10:01,6468.23,6468.23,6468.23,6468.23,10704,362,2506,
2006-06-15_10:02,6465.99,6465.99,6465.99,6465.99,10349,316,2124,
2006-06-15_10:03,6465.96,6465.96,6465.96,6465.96,13248,414,2747,
2006-06-15_10:04,6463.45,6463.45,6463.45,6463.45,11658,402,2428,
2006-06-15_10:05,6463.73,6463.73,6463.73,6463.73,7895,277,1915,
2006-06-15_10:06,6463.28,6463.28,6463.28,6463.28,8616,249,2062,
2006-06-15_10:07,6464.51,6464.51,6464.51,6464.51,6419,195,1357,
2006-06-15_10:08,6462.36,6462.36,6462.36,6462.36,9138,271,2088,
2006-06-15_10:09,6463.24,6463.24,6463.24,6463.24,7202,174,1400,
2006-06-15_10:10,6462.74,6462.74,6462.74,6462.74,5411,176,1337,
2006-06-15_10:11,6461.70,6461.70,6461.70,6461.70,6840,203,1694,
2006-06-15_10:12,6461.93,6461.93,6461.93,6461.93,5532,136,1227,
2006-06-15_10:13,6462.23,6462.23,6462.23,6462.23,7483,185,1680,
2006-06-15_10:14,6465.54,6465.54,6465.54,6465.54,7264,195,1576,
2006-06-15_10:15,6467.53,6467.53,6467.53,6467.53,5603,167,1441,
2006-06-15_10:16,6469.25,6469.25,6469.25,6469.25,7665,234,1811,
2006-06-15_10:17,6470.55,6470.55,6470.55,6470.55,5957,192,1396,
2006-06-15_10:18,6474.43,6474.43,6474.43,6474.43,7468,248,1677,
2006-06-15_10:19,6477.44,6477.44,6477.44,6477.44,5327,183,1322,
2006-06-15_10:20,6476.25,6476.25,6476.25,6476.25,6323,192,1362,
2006-06-15_10:21,6479.29,6479.29,6479.29,6479.29,6850,264,1631,
2006-06-15_10:22,6479.36,6479.36,6479.36,6479.36,5569,151,1129,
2006-06-15_10:23,6480.26,6480.26,6480.26,6480.26,8488,233,1822,
2006-06-15_10:24,6484.36,6484.36,6484.36,6484.36,7639,218,1569,
2006-06-15_10:25,6487.39,6487.39,6487.39,6487.39,6463,178,1516,
2006-06-15_10:26,6490.70,6490.70,6490.70,6490.70,9245,251,2145,
2006-06-15_10:27,6489.13,6489.13,6489.13,6489.13,6995,189,1542,
2006-06-15_10:28,6491.55,6491.55,6491.55,6491.55,10280,290,2073,
2006-06-15_10:29,6491.86,6491.86,6491.86,6491.86,10389,259,1849,
2006-06-15_10:30,6492.13,6492.13,6492.13,6492.13,7398,222,1600,
2006-06-15_10:31,6491.40,6491.40,6491.40,6491.40,8707,225,1878,
2006-06-15_10:32,6489.63,6489.63,6489.63,6489.63,8117,163,1256,
2006-06-15_10:33,6487.47,6487.47,6487.47,6487.47,8289,215,1702,
2006-06-15_10:34,6485.53,6485.53,6485.53,6485.53,8357,201,1460,
2006-06-15_10:35,6484.05,6484.05,6484.05,6484.05,5960,135,1255,
2006-06-15_10:36,6482.81,6482.81,6482.81,6482.81,6759,192,1440,
2006-06-15_10:37,6481.18,6481.18,6481.18,6481.18,5329,131,1046,
2006-06-15_10:38,6480.93,6480.93,6480.93,6480.93,7352,256,1445,
2006-06-15_10:39,6482.64,6482.64,6482.64,6482.64,4850,165,1073,
2006-06-15_10:40,6481.06,6481.06,6481.06,6481.06,4758,142,1017,
2006-06-15_10:41,6481.54,6481.54,6481.54,6481.54,4655,146,1246,
2006-06-15_10:42,6483.19,6483.19,6483.19,6483.19,3845,102,975,
2006-06-15_10:43,6481.06,6481.06,6481.06,6481.06,5788,181,1292,
2006-06-15_10:44,6480.31,6480.31,6480.31,6480.31,4613,133,1132,
2006-06-15_10:45,6482.62,6482.62,6482.62,6482.62,4210,120,975,
2006-06-15_10:46,6481.25,6481.25,6481.25,6481.25,6185,173,1226,
2006-06-15_10:47,6478.46,6478.46,6478.46,6478.46,4845,183,1090,
2006-06-15_10:48,6473.67,6473.67,6473.67,6473.67,8569,290,1665,
2006-06-15_10:49,6469.53,6469.53,6469.53,6469.53,8040,358,1912,
2006-06-15_10:50,6468.18,6468.18,6468.18,6468.18,10118,346,2108,
2006-06-15_10:51,6463.92,6463.92,6463.92,6463.92,12266,473,2802,
2006-06-15_10:52,6459.23,6459.23,6459.23,6459.23,11241,337,2110,
2006-06-15_10:53,6458.07,6458.07,6458.07,6458.07,13597,454,2774,
2006-06-15_10:54,6457.95,6457.95,6457.95,6457.95,7844,249,1814,
2006-06-15_10:55,6458.35,6458.35,6458.35,6458.35,7421,224,1549,
2006-06-15_10:56,6456.41,6456.41,6456.41,6456.41,7992,245,1601,
2006-06-15_10:57,6457.56,6457.56,6457.56,6457.56,5527,145,1172,
2006-06-15_10:58,6456.07,6456.07,6456.07,6456.07,7832,262,1799,
2006-06-15_10:59,6453.01,6453.01,6453.01,6453.01,6760,219,1227,
2006-06-15_11:00,6451.82,6451.82,6451.82,6451.82,5169,191,1224,
2006-06-15_11:01,6452.81,6452.81,6452.81,6452.81,7137,269,1610,
2006-06-15_11:02,6452.01,6452.01,6452.01,6452.01,4906,206,1100,
2006-06-15_11:03,6452.61,6452.61,6452.61,6452.61,6590,270,1533,
2006-06-15_11:04,6452.21,6452.21,6452.21,6452.21,5426,187,1268,
2006-06-15_11:05,6451.77,6451.77,6451.77,6451.77,4580,139,1161,
2006-06-15_11:06,6452.85,6452.85,6452.85,6452.85,5785,163,1256,
2006-06-15_11:07,6453.12,6453.12,6453.12,6453.12,4453,157,981,
2006-06-15_11:08,6453.35,6453.35,6453.35,6453.35,5770,222,1255,
2006-06-15_11:09,6454.07,6454.07,6454.07,6454.07,4313,159,980,
2006-06-15_11:10,6454.50,6454.50,6454.50,6454.50,5582,168,1026,
2006-06-15_11:11,6455.89,6455.89,6455.89,6455.89,4913,135,1139,
2006-06-15_11:12,6455.38,6455.38,6455.38,6455.38,4548,138,877,
2006-06-15_11:13,6457.51,6457.51,6457.51,6457.51,6080,193,1133,
2006-06-15_11:14,6458.51,6458.51,6458.51,6458.51,4625,112,926,
2006-06-15_11:15,6458.09,6458.09,6458.09,6458.09,4371,114,940,
2006-06-15_11:16,6457.99,6457.99,6457.99,6457.99,4969,134,1055,
2006-06-15_11:17,6458.77,6458.77,6458.77,6458.77,3489,74,695,
2006-06-15_11:18,6456.56,6456.56,6456.56,6456.56,4530,155,1031,
2006-06-15_11:19,6457.58,6457.58,6457.58,6457.58,3639,110,810,
2006-06-15_11:20,6458.31,6458.31,6458.31,6458.31,3616,135,808,
2006-06-15_11:21,6458.17,6458.17,6458.17,6458.17,6411,145,1025,
2006-06-15_11:22,6458.61,6458.61,6458.61,6458.61,3805,102,790,
2006-06-15_11:23,6458.92,6458.92,6458.92,6458.92,4162,144,1047,
2006-06-15_11:24,6458.19,6458.19,6458.19,6458.19,4328,181,909,
2006-06-15_11:25,6456.73,6456.73,6456.73,6456.73,4878,168,972,
2006-06-15_11:26,6453.64,6453.64,6453.64,6453.64,5957,163,1155,
2006-06-15_11:27,6453.85,6453.85,6453.85,6453.85,3814,116,871,
2006-06-15_11:28,6449.66,6449.66,6449.66,6449.66,7441,220,1471,
2006-06-15_11:29,6448.52,6448.52,6448.52,6448.52,6145,180,1247,
2006-06-15_11:30,6448.54,6448.54,6448.54,6448.54,6640,214,1566,
2006-06-15_11:31,6445.18,6445.18,6445.18,6445.18,7422,253,1708,
2006-06-15_11:32,6445.77,6445.77,6445.77,6445.77,6023,186,1418,
2006-06-15_11:33,6444.61,6444.61,6444.61,6444.61,8409,281,1999,
2006-06-15_11:34,6442.07,6442.07,6442.07,6442.07,6771,197,1596,
2006-06-15_11:35,6439.35,6439.35,6439.35,6439.35,8120,342,2072,
2006-06-15_11:36,6434.93,6434.93,6434.93,6434.93,10728,432,2369,
2006-06-15_11:37,6430.05,6430.05,6430.05,6430.05,10401,336,2074,
2006-06-15_11:38,6430.17,6430.17,6430.17,6430.17,14489,474,2907,
2006-06-15_11:39,6430.79,6430.79,6430.79,6430.79,9318,332,2035,
2006-06-15_11:40,6430.04,6430.04,6430.04,6430.04,8217,251,1703,
2006-06-15_11:41,6432.77,6432.77,6432.77,6432.77,9238,262,1907,
2006-06-15_11:42,6435.38,6435.38,6435.38,6435.38,5261,166,1274,
2006-06-15_11:43,6437.16,6437.16,6437.16,6437.16,5971,187,1554,
2006-06-15_11:44,6437.88,6437.88,6437.88,6437.88,4775,152,1087,
2006-06-15_11:45,6442.46,6442.46,6442.46,6442.46,5306,200,1186,
2006-06-15_11:46,6441.59,6441.59,6441.59,6441.59,6184,220,1373,
2006-06-15_11:47,6443.97,6443.97,6443.97,6443.97,4189,129,1011,
2006-06-15_11:48,6446.35,6446.35,6446.35,6446.35,4283,133,1077,
2006-06-15_11:49,6447.24,6447.24,6447.24,6447.24,3378,97,817,
2006-06-15_11:50,6445.27,6445.27,6445.27,6445.27,3900,123,894,
2006-06-15_11:51,6446.93,6446.93,6446.93,6446.93,4049,133,922,
2006-06-15_11:52,6443.07,6443.07,6443.07,6443.07,3117,87,756,
2006-06-15_11:53,6444.97,6444.97,6444.97,6444.97,4413,126,996,
2006-06-15_11:54,6446.56,6446.56,6446.56,6446.56,2832,89,692,
2006-06-15_11:55,6445.19,6445.19,6445.19,6445.19,3142,98,749,
2006-06-15_11:56,6445.89,6445.89,6445.89,6445.89,3503,99,874,
2006-06-15_11:57,6446.51,6446.51,6446.51,6446.51,3208,93,663,
2006-06-15_11:58,6446.77,6446.77,6446.77,6446.77,3852,106,885,
2006-06-15_11:59,6445.86,6445.86,6445.86,6445.86,3653,108,761,
2006-06-15_12:00,6444.50,6444.50,6444.50,6444.50,3713,105,810,
2006-06-15_12:01,6443.82,6443.82,6443.82,6443.82,4526,130,955,
2006-06-15_12:02,6443.34,6443.34,6443.34,6443.34,2991,91,673,
2006-06-15_12:03,6442.09,6442.09,6442.09,6442.09,5125,159,1147,
2006-06-15_12:04,6442.24,6442.24,6442.24,6442.24,3897,96,802,
2006-06-15_12:05,6441.84,6441.84,6441.84,6441.84,4098,129,891,
2006-06-15_12:06,6442.50,6442.50,6442.50,6442.50,3648,123,835,
2006-06-15_12:07,6442.09,6442.09,6442.09,6442.09,3322,87,702,
2006-06-15_12:08,6440.88,6440.88,6440.88,6440.88,6328,170,1150,
2006-06-15_12:09,6440.34,6440.34,6440.34,6440.34,5954,140,937,
2006-06-15_12:10,6438.26,6438.26,6438.26,6438.26,5367,158,1157,
2006-06-15_12:11,6435.58,6435.58,6435.58,6435.58,5078,196,1211,
2006-06-15_12:12,6434.74,6434.74,6434.74,6434.74,4228,201,1088,
2006-06-15_12:13,6431.55,6431.55,6431.55,6431.55,7353,329,1665,
2006-06-15_12:14,6430.06,6430.06,6430.06,6430.06,7215,286,1532,
2006-06-15_12:15,6428.51,6428.51,6428.51,6428.51,6523,245,1547,
2006-06-15_12:16,6427.10,6427.10,6427.10,6427.10,7710,221,1636,
2006-06-15_12:17,6426.84,6426.84,6426.84,6426.84,7510,165,1301,
2006-06-15_12:18,6425.04,6425.04,6425.04,6425.04,9534,259,2059,
2006-06-15_12:19,6420.97,6420.97,6420.97,6420.97,7831,254,1561,
2006-06-15_12:20,6420.73,6420.73,6420.73,6420.73,7187,227,1773,
2006-06-15_12:21,6419.70,6419.70,6419.70,6419.70,9792,330,2131,
2006-06-15_12:22,6419.94,6419.94,6419.94,6419.94,5781,183,1420,
2006-06-15_12:23,6418.77,6418.77,6418.77,6418.77,8419,237,1961,
2006-06-15_12:24,6419.84,6419.84,6419.84,6419.84,6268,166,1430,
2006-06-15_12:25,6420.77,6420.77,6420.77,6420.77,7723,223,1737,
2006-06-15_12:26,6420.32,6420.32,6420.32,6420.32,6922,223,1750,
2006-06-15_12:27,6422.77,6422.77,6422.77,6422.77,4791,153,1140,
2006-06-15_12:28,6423.81,6423.81,6423.81,6423.81,7028,223,1525,
2006-06-15_12:29,6424.16,6424.16,6424.16,6424.16,4386,145,1058,
2006-06-15_12:30,6427.80,6427.80,6427.80,6427.80,3837,151,1018,
2006-06-15_12:31,6429.60,6429.60,6429.60,6429.60,5277,170,1205,
2006-06-15_12:32,6430.29,6430.29,6430.29,6430.29,3082,102,796,
2006-06-15_12:33,6429.80,6429.80,6429.80,6429.80,6117,154,1197,
2006-06-15_12:34,6430.84,6430.84,6430.84,6430.84,4778,114,882,
2006-06-15_12:35,6431.78,6431.78,6431.78,6431.78,4524,136,1072,
2006-06-15_12:36,6432.25,6432.25,6432.25,6432.25,3777,123,968,
2006-06-15_12:37,6432.71,6432.71,6432.71,6432.71,3438,105,879,
2006-06-15_12:38,6434.55,6434.55,6434.55,6434.55,3997,137,1013,
2006-06-15_12:39,6434.87,6434.87,6434.87,6434.87,3659,137,952,
2006-06-15_12:40,6436.36,6436.36,6436.36,6436.36,4250,128,986,
2006-06-15_12:41,6438.02,6438.02,6438.02,6438.02,6169,237,1290,
2006-06-15_12:42,6438.17,6438.17,6438.17,6438.17,6211,226,1191,
2006-06-15_12:43,6437.73,6437.73,6437.73,6437.73,5856,201,1401,
2006-06-15_12:44,6437.30,6437.30,6437.30,6437.30,4047,153,911,
2006-06-15_12:45,6436.49,6436.49,6436.49,6436.49,4723,160,1158,
2006-06-15_12:46,6434.96,6434.96,6434.96,6434.96,5234,162,1157,
2006-06-15_12:47,6431.33,6431.33,6431.33,6431.33,6339,213,1303,
2006-06-15_12:48,6427.43,6427.43,6427.43,6427.43,7812,240,1781,
2006-06-15_12:49,6425.39,6425.39,6425.39,6425.39,6459,228,1497,
2006-06-15_12:50,6425.76,6425.76,6425.76,6425.76,7309,228,1670,
2006-06-15_12:51,6424.79,6424.79,6424.79,6424.79,6729,202,1514,
2006-06-15_12:52,6423.31,6423.31,6423.31,6423.31,5673,180,1360,
2006-06-15_12:53,6422.56,6422.56,6422.56,6422.56,9094,287,1947,
2006-06-15_12:54,6423.05,6423.05,6423.05,6423.05,6117,164,1379,
2006-06-15_12:55,6423.02,6423.02,6423.02,6423.02,5997,180,1283,
2006-06-15_12:56,6422.80,6422.80,6422.80,6422.80,6828,199,1585,
2006-06-15_12:57,6422.87,6422.87,6422.87,6422.87,6189,159,1156,
2006-06-15_12:58,6422.30,6422.30,6422.30,6422.30,6557,203,1459,
2006-06-15_12:59,6420.31,6420.31,6420.31,6420.31,6250,153,1213,
2006-06-15_13:00,6421.52,6421.52,6421.52,6421.52,5349,173,1276,
2006-06-15_13:01,6422.18,6422.18,6422.18,6422.18,6529,232,1327,
2006-06-15_13:02,6421.46,6421.46,6421.46,6421.46,5058,194,1073,
2006-06-15_13:03,6423.03,6423.03,6423.03,6423.03,7731,279,1672,
2006-06-15_13:04,6426.20,6426.20,6426.20,6426.20,5152,224,1355,
2006-06-15_13:05,6430.50,6430.50,6430.50,6430.50,7192,303,1676,
2006-06-15_13:06,6436.25,6436.25,6436.25,6436.25,9347,322,2021,
2006-06-15_13:07,6441.57,6441.57,6441.57,6441.57,8662,284,1869,
2006-06-15_13:08,6449.06,6449.06,6449.06,6449.06,12658,437,2874,
2006-06-15_13:09,6453.01,6453.01,6453.01,6453.01,9327,367,2235,
2006-06-15_13:10,6455.04,6455.04,6455.04,6455.04,11159,351,2682,
2006-06-15_13:11,6456.90,6456.90,6456.90,6456.90,10886,311,2553,
2006-06-15_13:12,6454.48,6454.48,6454.48,6454.48,10109,275,1902,
2006-06-15_13:13,6456.42,6456.42,6456.42,6456.42,9760,336,2216,
2006-06-15_13:14,6456.10,6456.10,6456.10,6456.10,8501,243,1706,
2006-06-15_13:15,6455.12,6455.12,6455.12,6455.12,9073,330,1867,
2006-06-15_13:16,6456.01,6456.01,6456.01,6456.01,9314,334,2327,
2006-06-15_13:17,6453.69,6453.69,6453.69,6453.69,8067,242,1748,
2006-06-15_13:18,6450.71,6450.71,6450.71,6450.71,8248,264,2070,
2006-06-15_13:19,6449.18,6449.18,6449.18,6449.18,10140,303,2068,
2006-06-15_13:20,6446.07,6446.07,6446.07,6446.07,10584,315,2246,
2006-06-15_13:21,6444.43,6444.43,6444.43,6444.43,12049,350,2666,
2006-06-15_13:22,6442.96,6442.96,6442.96,6442.96,10801,345,2317,
2006-06-15_13:23,6441.57,6441.57,6441.57,6441.57,13672,411,3068,
2006-06-15_13:24,6443.57,6443.57,6443.57,6443.57,10298,302,2570,
2006-06-15_13:25,6442.44,6442.44,6442.44,6442.44,12034,352,2844,
2006-06-15_13:26,6442.44,6442.44,6442.44,6442.44,0,0,0,
2006-06-15_13:27,6442.44,6442.44,6442.44,6442.44,0,0,0,
2006-06-15_13:28,6442.44,6442.44,6442.44,6442.44,0,0,0,
2006-06-15_13:29,6442.44,6442.44,6442.44,6442.44,0,0,0,
2006-06-15_13:30,6426.39,6426.39,6426.39,6426.39,122663,4110,22842,
2006-06-16_09:01,6589.70,6589.70,6589.70,6589.70,415661,5156,32675,
2006-06-16_09:02,6590.09,6590.09,6590.09,6590.09,57011,1457,8376,
2006-06-16_09:03,6591.03,6591.03,6591.03,6591.03,41411,1438,8461,
2006-06-16_09:04,6589.41,6589.41,6589.41,6589.41,44785,1250,8127,
2006-06-16_09:05,6588.45,6588.45,6588.45,6588.45,34627,963,5961,
2006-06-16_09:06,6592.34,6592.34,6592.34,6592.34,41409,1246,8177,
2006-06-16_09:07,6595.93,6595.93,6595.93,6595.93,28419,999,5941,
2006-06-16_09:08,6597.82,6597.82,6597.82,6597.82,33550,1121,6660,
2006-06-16_09:09,6595.21,6595.21,6595.21,6595.21,36143,1140,7169,
2006-06-16_09:10,6596.58,6596.58,6596.58,6596.58,32027,853,6106,
2006-06-16_09:11,6591.43,6591.43,6591.43,6591.43,39690,1127,7739,
2006-06-16_09:12,6588.85,6588.85,6588.85,6588.85,35219,989,6390,
2006-06-16_09:13,6585.06,6585.06,6585.06,6585.06,38721,964,6529,
2006-06-16_09:14,6578.07,6578.07,6578.07,6578.07,33960,820,6034,
2006-06-16_09:15,6574.49,6574.49,6574.49,6574.49,24173,618,4568,
2006-06-16_09:16,6579.18,6579.18,6579.18,6579.18,29752,849,5966,
2006-06-16_09:17,6583.50,6583.50,6583.50,6583.50,22977,603,4269,
2006-06-16_09:18,6585.68,6585.68,6585.68,6585.68,24367,635,4605,
2006-06-16_09:19,6587.83,6587.83,6587.83,6587.83,26579,678,4438,
2006-06-16_09:20,6589.47,6589.47,6589.47,6589.47,23847,574,3949,
2006-06-16_09:21,6592.71,6592.71,6592.71,6592.71,36724,915,6086,
2006-06-16_09:22,6592.96,6592.96,6592.96,6592.96,22094,489,3939,
2006-06-16_09:23,6594.43,6594.43,6594.43,6594.43,30644,706,4935,
2006-06-16_09:24,6598.29,6598.29,6598.29,6598.29,19380,540,3841,
2006-06-16_09:25,6598.48,6598.48,6598.48,6598.48,18852,457,3183,
2006-06-16_09:26,6600.20,6600.20,6600.20,6600.20,28867,663,4656,
2006-06-16_09:27,6601.20,6601.20,6601.20,6601.20,22019,525,3717,
2006-06-16_09:28,6602.21,6602.21,6602.21,6602.21,21925,512,3766,
2006-06-16_09:29,6600.94,6600.94,6600.94,6600.94,22245,538,3864,
2006-06-16_09:30,6600.37,6600.37,6600.37,6600.37,18880,478,3287,
2006-06-16_09:31,6604.07,6604.07,6604.07,6604.07,28950,707,4854,
2006-06-16_09:32,6607.29,6607.29,6607.29,6607.29,24676,495,3570,
2006-06-16_09:33,6611.39,6611.39,6611.39,6611.39,28740,729,4754,
2006-06-16_09:34,6613.96,6613.96,6613.96,6613.96,30169,821,4505,
2006-06-16_09:35,6618.85,6618.85,6618.85,6618.85,26763,738,4301,
2006-06-16_09:36,6620.75,6620.75,6620.75,6620.75,30446,771,5266,
2006-06-16_09:37,6619.38,6619.38,6619.38,6619.38,17743,428,3351,
2006-06-16_09:38,6619.48,6619.48,6619.48,6619.48,27646,684,4437,
2006-06-16_09:39,6614.61,6614.61,6614.61,6614.61,16362,465,3472,
2006-06-16_09:40,6612.24,6612.24,6612.24,6612.24,14655,389,3021,
2006-06-16_09:41,6605.95,6605.95,6605.95,6605.95,21220,579,3884,
2006-06-16_09:42,6601.79,6601.79,6601.79,6601.79,13483,521,2930,
2006-06-16_09:43,6597.32,6597.32,6597.32,6597.32,16564,518,3590,
2006-06-16_09:44,6594.04,6594.04,6594.04,6594.04,15266,464,3080,
2006-06-16_09:45,6593.87,6593.87,6593.87,6593.87,16240,435,2918,
2006-06-16_09:46,6592.29,6592.29,6592.29,6592.29,18253,525,3632,
2006-06-16_09:47,6596.16,6596.16,6596.16,6596.16,13385,386,2490,
2006-06-16_09:48,6595.26,6595.26,6595.26,6595.26,14352,345,2670,
2006-06-16_09:49,6595.32,6595.32,6595.32,6595.32,11188,259,1904,
2006-06-16_09:50,6596.17,6596.17,6596.17,6596.17,11432,282,1721,
2006-06-16_09:51,6595.81,6595.81,6595.81,6595.81,15637,391,2464,
2006-06-16_09:52,6599.44,6599.44,6599.44,6599.44,13771,396,2108,
2006-06-16_09:53,6600.84,6600.84,6600.84,6600.84,12405,447,2412,
2006-06-16_09:54,6600.73,6600.73,6600.73,6600.73,10876,332,2017,
2006-06-16_09:55,6602.91,6602.91,6602.91,6602.91,8116,251,1777,
2006-06-16_09:56,6602.76,6602.76,6602.76,6602.76,10499,322,2331,
2006-06-16_09:57,6603.49,6603.49,6603.49,6603.49,8316,240,1785,
2006-06-16_09:58,6603.58,6603.58,6603.58,6603.58,12167,403,2629,
2006-06-16_09:59,6608.88,6608.88,6608.88,6608.88,10414,342,2388,
2006-06-16_10:00,6611.42,6611.42,6611.42,6611.42,10823,328,2400,
2006-06-16_10:01,6613.86,6613.86,6613.86,6613.86,13531,544,3383,
2006-06-16_10:02,6616.59,6616.59,6616.59,6616.59,14238,459,2632,
2006-06-16_10:03,6617.80,6617.80,6617.80,6617.80,19240,681,3618,
2006-06-16_10:04,6623.01,6623.01,6623.01,6623.01,17546,612,3350,
2006-06-16_10:05,6625.18,6625.18,6625.18,6625.18,16366,485,3180,
2006-06-16_10:06,6629.33,6629.33,6629.33,6629.33,22929,652,4189,
2006-06-16_10:07,6628.35,6628.35,6628.35,6628.35,16972,416,2918,
2006-06-16_10:08,6627.79,6627.79,6627.79,6627.79,19206,507,3585,
2006-06-16_10:09,6628.40,6628.40,6628.40,6628.40,17397,484,3310,
2006-06-16_10:10,6628.16,6628.16,6628.16,6628.16,17932,457,3201,
2006-06-16_10:11,6629.00,6629.00,6629.00,6629.00,20296,564,3740,
2006-06-16_10:12,6625.58,6625.58,6625.58,6625.58,14836,387,2703,
2006-06-16_10:13,6622.64,6622.64,6622.64,6622.64,13147,347,2849,
2006-06-16_10:14,6622.77,6622.77,6622.77,6622.77,11453,351,2337,
2006-06-16_10:15,6618.39,6618.39,6618.39,6618.39,9019,232,1921,
2006-06-16_10:16,6616.89,6616.89,6616.89,6616.89,10273,276,2196,
2006-06-16_10:17,6616.89,6616.89,6616.89,6616.89,7489,196,1584,
2006-06-16_10:18,6616.02,6616.02,6616.02,6616.02,10610,294,2098,
2006-06-16_10:19,6615.17,6615.17,6615.17,6615.17,9715,302,1900,
2006-06-16_10:20,6614.90,6614.90,6614.90,6614.90,7285,214,1506,
2006-06-16_10:21,6614.02,6614.02,6614.02,6614.02,9991,311,2146,
2006-06-16_10:22,6612.57,6612.57,6612.57,6612.57,7899,217,1530,
2006-06-16_10:23,6609.32,6609.32,6609.32,6609.32,9731,242,1859,
2006-06-16_10:24,6609.19,6609.19,6609.19,6609.19,9500,284,1714,
2006-06-16_10:25,6606.94,6606.94,6606.94,6606.94,7426,225,1426,
2006-06-16_10:26,6608.37,6608.37,6608.37,6608.37,10659,285,2194,
2006-06-16_10:27,6609.24,6609.24,6609.24,6609.24,8374,244,1481,
2006-06-16_10:28,6611.23,6611.23,6611.23,6611.23,9501,280,2054,
2006-06-16_10:29,6610.46,6610.46,6610.46,6610.46,9463,317,2103,
2006-06-16_10:30,6615.38,6615.38,6615.38,6615.38,13605,394,2835,
2006-06-16_10:31,6615.17,6615.17,6615.17,6615.17,13913,444,3106,
2006-06-16_10:32,6618.79,6618.79,6618.79,6618.79,13357,356,2435,
2006-06-16_10:33,6620.35,6620.35,6620.35,6620.35,16204,426,3113,
2006-06-16_10:34,6621.01,6621.01,6621.01,6621.01,12868,363,2523,
2006-06-16_10:35,6622.23,6622.23,6622.23,6622.23,11539,398,2392,
2006-06-16_10:36,6622.97,6622.97,6622.97,6622.97,15089,533,3074,
2006-06-16_10:37,6624.89,6624.89,6624.89,6624.89,9675,372,2076,
2006-06-16_10:38,6625.31,6625.31,6625.31,6625.31,14857,444,2654,
2006-06-16_10:39,6624.42,6624.42,6624.42,6624.42,10429,319,2133,
2006-06-16_10:40,6624.83,6624.83,6624.83,6624.83,9269,238,1980,
2006-06-16_10:41,6623.94,6623.94,6623.94,6623.94,10817,294,2190,
2006-06-16_10:42,6623.49,6623.49,6623.49,6623.49,8463,226,1501,
2006-06-16_10:43,6622.10,6622.10,6622.10,6622.10,10300,288,2147,
2006-06-16_10:44,6623.16,6623.16,6623.16,6623.16,9117,261,1833,
2006-06-16_10:45,6622.18,6622.18,6622.18,6622.18,7204,163,1548,
2006-06-16_10:46,6620.96,6620.96,6620.96,6620.96,11069,344,1976,
2006-06-16_10:47,6619.50,6619.50,6619.50,6619.50,9649,274,1800,
2006-06-16_10:48,6618.93,6618.93,6618.93,6618.93,9250,303,2031,
2006-06-16_10:49,6616.84,6616.84,6616.84,6616.84,7573,286,1703,
2006-06-16_10:50,6616.09,6616.09,6616.09,6616.09,9047,279,1660,
2006-06-16_10:51,6615.01,6615.01,6615.01,6615.01,12119,430,2263,
2006-06-16_10:52,6615.52,6615.52,6615.52,6615.52,7849,291,1655,
2006-06-16_10:53,6615.09,6615.09,6615.09,6615.09,11388,403,2211,
2006-06-16_10:54,6612.93,6612.93,6612.93,6612.93,7506,272,1574,
2006-06-16_10:55,6613.70,6613.70,6613.70,6613.70,6620,193,1389,
2006-06-16_10:56,6613.84,6613.84,6613.84,6613.84,7843,239,1564,
2006-06-16_10:57,6614.01,6614.01,6614.01,6614.01,6008,154,1157,
2006-06-16_10:58,6617.42,6617.42,6617.42,6617.42,10094,257,1758,
2006-06-16_10:59,6616.13,6616.13,6616.13,6616.13,6038,184,1259,
2006-06-16_11:00,6612.97,6612.97,6612.97,6612.97,6770,196,1255,
2006-06-16_11:01,6610.81,6610.81,6610.81,6610.81,8315,376,1755,
2006-06-16_11:02,6609.07,6609.07,6609.07,6609.07,8792,357,1572,
2006-06-16_11:03,6607.50,6607.50,6607.50,6607.50,11496,399,2351,
2006-06-16_11:04,6605.32,6605.32,6605.32,6605.32,9662,330,2125,
2006-06-16_11:05,6603.95,6603.95,6603.95,6603.95,11080,305,1745,
2006-06-16_11:06,6602.63,6602.63,6602.63,6602.63,10545,357,2166,
2006-06-16_11:07,6601.15,6601.15,6601.15,6601.15,9791,269,1750,
2006-06-16_11:08,6598.75,6598.75,6598.75,6598.75,16533,379,2240,
2006-06-16_11:09,6597.47,6597.47,6597.47,6597.47,9441,355,1854,
2006-06-16_11:10,6598.16,6598.16,6598.16,6598.16,9491,310,1873,
2006-06-16_11:11,6597.20,6597.20,6597.20,6597.20,10755,345,2301,
2006-06-16_11:12,6595.52,6595.52,6595.52,6595.52,7574,304,1828,
2006-06-16_11:13,6594.65,6594.65,6594.65,6594.65,14391,401,2344,
2006-06-16_11:14,6597.66,6597.66,6597.66,6597.66,12276,351,2296,
2006-06-16_11:15,6596.53,6596.53,6596.53,6596.53,7537,273,1787,
2006-06-16_11:16,6599.10,6599.10,6599.10,6599.10,8033,275,2028,
2006-06-16_11:17,6594.39,6594.39,6594.39,6594.39,6736,295,1330,
2006-06-16_11:18,6592.79,6592.79,6592.79,6592.79,9049,434,1859,
2006-06-16_11:19,6591.28,6591.28,6591.28,6591.28,6092,299,1569,
2006-06-16_11:20,6595.92,6595.92,6595.92,6595.92,8644,353,1821,
2006-06-16_11:21,6594.83,6594.83,6594.83,6594.83,9882,370,1994,
2006-06-16_11:22,6592.62,6592.62,6592.62,6592.62,6529,216,1189,
2006-06-16_11:23,6592.98,6592.98,6592.98,6592.98,9532,286,1675,
2006-06-16_11:24,6592.82,6592.82,6592.82,6592.82,7305,240,1199,
2006-06-16_11:25,6590.12,6590.12,6590.12,6590.12,6195,269,1310,
2006-06-16_11:26,6587.23,6587.23,6587.23,6587.23,7594,466,1952,
2006-06-16_11:27,6585.80,6585.80,6585.80,6585.80,6471,401,1500,
2006-06-16_11:28,6589.69,6589.69,6589.69,6589.69,9223,497,2000,
2006-06-16_11:29,6586.27,6586.27,6586.27,6586.27,6775,261,1473,
2006-06-16_11:30,6585.28,6585.28,6585.28,6585.28,8467,272,1537,
2006-06-16_11:31,6583.70,6583.70,6583.70,6583.70,8321,389,1744,
2006-06-16_11:32,6586.34,6586.34,6586.34,6586.34,6359,216,1312,
2006-06-16_11:33,6590.07,6590.07,6590.07,6590.07,9198,363,2092,
2006-06-16_11:34,6589.10,6589.10,6589.10,6589.10,6483,241,1260,
2006-06-16_11:35,6589.88,6589.88,6589.88,6589.88,5689,189,1129,
2006-06-16_11:36,6591.63,6591.63,6591.63,6591.63,8210,295,1586,
2006-06-16_11:37,6593.92,6593.92,6593.92,6593.92,6065,195,1186,
2006-06-16_11:38,6595.02,6595.02,6595.02,6595.02,7798,220,1478,
2006-06-16_11:39,6594.55,6594.55,6594.55,6594.55,8343,254,1306,
2006-06-16_11:40,6592.13,6592.13,6592.13,6592.13,9845,258,1588,
2006-06-16_11:41,6591.27,6591.27,6591.27,6591.27,11708,572,2274,
2006-06-16_11:42,6590.47,6590.47,6590.47,6590.47,7563,537,1602,
2006-06-16_11:43,6588.64,6588.64,6588.64,6588.64,10667,575,2051,
2006-06-16_11:44,6587.43,6587.43,6587.43,6587.43,7066,258,1416,
2006-06-16_11:45,6587.73,6587.73,6587.73,6587.73,7648,271,1649,
2006-06-16_11:46,6588.64,6588.64,6588.64,6588.64,6495,260,1486,
2006-06-16_11:47,6587.52,6587.52,6587.52,6587.52,5371,260,1146,
2006-06-16_11:48,6592.49,6592.49,6592.49,6592.49,13635,745,2658,
2006-06-16_11:49,6593.66,6593.66,6593.66,6593.66,9455,697,2088,
2006-06-16_11:50,6595.08,6595.08,6595.08,6595.08,10113,365,2172,
2006-06-16_11:51,6591.64,6591.64,6591.64,6591.64,10341,406,2315,
2006-06-16_11:52,6593.87,6593.87,6593.87,6593.87,6607,251,1446,
2006-06-16_11:53,6592.98,6592.98,6592.98,6592.98,9060,324,2138,
2006-06-16_11:54,6592.76,6592.76,6592.76,6592.76,7188,244,1597,
2006-06-16_11:55,6593.13,6593.13,6593.13,6593.13,7633,240,1541,
2006-06-16_11:56,6588.32,6588.32,6588.32,6588.32,7408,265,1794,
2006-06-16_11:57,6588.43,6588.43,6588.43,6588.43,6262,164,1229,
2006-06-16_11:58,6588.68,6588.68,6588.68,6588.68,7991,264,1844,
2006-06-16_11:59,6589.05,6589.05,6589.05,6589.05,6209,189,1384,
2006-06-16_12:00,6587.25,6587.25,6587.25,6587.25,6448,200,1524,
2006-06-16_12:01,6586.02,6586.02,6586.02,6586.02,7549,234,1497,
2006-06-16_12:02,6585.49,6585.49,6585.49,6585.49,5114,136,1048,
2006-06-16_12:03,6585.51,6585.51,6585.51,6585.51,7023,208,1595,
2006-06-16_12:04,6585.55,6585.55,6585.55,6585.55,5267,158,1113,
2006-06-16_12:05,6587.07,6587.07,6587.07,6587.07,7270,214,1650,
2006-06-16_12:06,6584.66,6584.66,6584.66,6584.66,8661,258,1898,
2006-06-16_12:07,6583.61,6583.61,6583.61,6583.61,8168,296,1774,
2006-06-16_12:08,6582.11,6582.11,6582.11,6582.11,9947,356,2364,
2006-06-16_12:09,6583.72,6583.72,6583.72,6583.72,7415,244,1828,
2006-06-16_12:10,6580.77,6580.77,6580.77,6580.77,7828,256,1898,
2006-06-16_12:11,6578.27,6578.27,6578.27,6578.27,8621,272,1773,
2006-06-16_12:12,6576.78,6576.78,6576.78,6576.78,7782,269,1845,
2006-06-16_12:13,6575.68,6575.68,6575.68,6575.68,9414,289,2159,
2006-06-16_12:14,6574.29,6574.29,6574.29,6574.29,7858,296,1787,
2006-06-16_12:15,6570.68,6570.68,6570.68,6570.68,8511,338,1892,
2006-06-16_12:16,6567.35,6567.35,6567.35,6567.35,13182,443,2676,
2006-06-16_12:17,6565.73,6565.73,6565.73,6565.73,10935,378,2234,
2006-06-16_12:18,6562.57,6562.57,6562.57,6562.57,12150,430,2767,
2006-06-16_12:19,6559.61,6559.61,6559.61,6559.61,10800,392,2532,
2006-06-16_12:20,6557.13,6557.13,6557.13,6557.13,11268,393,2359,
2006-06-16_12:21,6554.97,6554.97,6554.97,6554.97,13877,440,2782,
2006-06-16_12:22,6552.48,6552.48,6552.48,6552.48,7954,279,1840,
2006-06-16_12:23,6551.26,6551.26,6551.26,6551.26,11534,367,2537,
2006-06-16_12:24,6551.56,6551.56,6551.56,6551.56,9148,278,1882,
2006-06-16_12:25,6550.13,6550.13,6550.13,6550.13,9356,322,1692,
2006-06-16_12:26,6550.45,6550.45,6550.45,6550.45,8397,287,2090,
2006-06-16_12:27,6550.86,6550.86,6550.86,6550.86,6300,186,1463,
2006-06-16_12:28,6551.35,6551.35,6551.35,6551.35,8171,282,1803,
2006-06-16_12:29,6551.81,6551.81,6551.81,6551.81,5830,157,1261,
2006-06-16_12:30,6554.72,6554.72,6554.72,6554.72,5729,152,1250,
2006-06-16_12:31,6553.92,6553.92,6553.92,6553.92,7493,242,1756,
2006-06-16_12:32,6555.12,6555.12,6555.12,6555.12,5616,174,1146,
2006-06-16_12:33,6555.11,6555.11,6555.11,6555.11,7291,205,1558,
2006-06-16_12:34,6556.90,6556.90,6556.90,6556.90,5927,169,1173,
2006-06-16_12:35,6557.52,6557.52,6557.52,6557.52,5399,143,1194,
2006-06-16_12:36,6559.30,6559.30,6559.30,6559.30,7618,217,1515,
2006-06-16_12:37,6558.33,6558.33,6558.33,6558.33,6444,192,1208,
2006-06-16_12:38,6560.25,6560.25,6560.25,6560.25,8131,180,1456,
2006-06-16_12:39,6560.59,6560.59,6560.59,6560.59,5846,144,1145,
2006-06-16_12:40,6557.89,6557.89,6557.89,6557.89,4867,155,1241,
2006-06-16_12:41,6560.19,6560.19,6560.19,6560.19,7862,197,1496,
2006-06-16_12:42,6560.37,6560.37,6560.37,6560.37,7293,208,1284,
2006-06-16_12:43,6559.73,6559.73,6559.73,6559.73,8969,249,1608,
2006-06-16_12:44,6561.11,6561.11,6561.11,6561.11,6065,153,1281,
2006-06-16_12:45,6561.90,6561.90,6561.90,6561.90,6627,165,1279,
2006-06-16_12:46,6561.38,6561.38,6561.38,6561.38,7566,201,1672,
2006-06-16_12:47,6562.04,6562.04,6562.04,6562.04,6099,170,1268,
2006-06-16_12:48,6560.30,6560.30,6560.30,6560.30,9509,234,1907,
2006-06-16_12:49,6562.46,6562.46,6562.46,6562.46,6426,160,1331,
2006-06-16_12:50,6561.98,6561.98,6561.98,6561.98,6005,168,1283,
2006-06-16_12:51,6560.93,6560.93,6560.93,6560.93,7248,221,1720,
2006-06-16_12:52,6563.18,6563.18,6563.18,6563.18,7076,192,1421,
2006-06-16_12:53,6560.44,6560.44,6560.44,6560.44,8568,249,1687,
2006-06-16_12:54,6563.15,6563.15,6563.15,6563.15,6922,195,1395,
2006-06-16_12:55,6559.82,6559.82,6559.82,6559.82,5843,169,1322,
2006-06-16_12:56,6558.30,6558.30,6558.30,6558.30,8395,236,1662,
2006-06-16_12:57,6557.86,6557.86,6557.86,6557.86,6360,180,1288,
2006-06-16_12:58,6556.82,6556.82,6556.82,6556.82,8895,257,1932,
2006-06-16_12:59,6556.35,6556.35,6556.35,6556.35,7156,187,1530,
2006-06-16_13:00,6555.58,6555.58,6555.58,6555.58,8005,223,1605,
2006-06-16_13:01,6554.03,6554.03,6554.03,6554.03,7771,216,1751,
2006-06-16_13:02,6554.69,6554.69,6554.69,6554.69,6793,149,1315,
2006-06-16_13:03,6553.80,6553.80,6553.80,6553.80,8269,222,1735,
2006-06-16_13:04,6553.00,6553.00,6553.00,6553.00,5678,140,1209,
2006-06-16_13:05,6554.53,6554.53,6554.53,6554.53,6711,164,1508,
2006-06-16_13:06,6553.64,6553.64,6553.64,6553.64,8268,243,1797,
2006-06-16_13:07,6556.05,6556.05,6556.05,6556.05,6283,175,1385,
2006-06-16_13:08,6557.12,6557.12,6557.12,6557.12,8392,209,1839,
2006-06-16_13:09,6561.38,6561.38,6561.38,6561.38,9921,289,2049,
2006-06-16_13:10,6563.90,6563.90,6563.90,6563.90,10358,305,1902,
2006-06-16_13:11,6568.11,6568.11,6568.11,6568.11,11996,408,2479,
2006-06-16_13:12,6573.74,6573.74,6573.74,6573.74,14521,442,2566,
2006-06-16_13:13,6577.08,6577.08,6577.08,6577.08,18708,562,3509,
2006-06-16_13:14,6579.89,6579.89,6579.89,6579.89,14608,478,3218,
2006-06-16_13:15,6579.75,6579.75,6579.75,6579.75,12366,345,2992,
2006-06-16_13:16,6583.21,6583.21,6583.21,6583.21,13738,333,3008,
2006-06-16_13:17,6582.57,6582.57,6582.57,6582.57,10246,287,2229,
2006-06-16_13:18,6581.60,6581.60,6581.60,6581.60,14126,358,3147,
2006-06-16_13:19,6578.95,6578.95,6578.95,6578.95,11286,296,2413,
2006-06-16_13:20,6576.58,6576.58,6576.58,6576.58,11885,284,2435,
2006-06-16_13:21,6573.60,6573.60,6573.60,6573.60,15178,431,3209,
2006-06-16_13:22,6571.11,6571.11,6571.11,6571.11,12808,368,2750,
2006-06-16_13:23,6567.62,6567.62,6567.62,6567.62,17143,479,3778,
2006-06-16_13:24,6566.59,6566.59,6566.59,6566.59,16764,447,3596,
2006-06-16_13:25,6566.65,6566.65,6566.65,6566.65,13153,377,3179,
2006-06-16_13:26,6566.65,6566.65,6566.65,6566.65,0,0,0,
2006-06-16_13:27,6566.65,6566.65,6566.65,6566.65,0,0,0,
2006-06-16_13:28,6566.65,6566.65,6566.65,6566.65,0,0,0,
2006-06-16_13:29,6566.65,6566.65,6566.65,6566.65,0,0,0,
2006-06-16_13:30,6575.77,6575.77,6575.77,6575.77,137137,4198,24125,
2006-06-19_09:01,6576.55,6576.55,6576.55,6576.55,310779,3450,20394,
2006-06-19_09:02,6575.19,6575.19,6575.19,6575.19,17759,678,3547,
2006-06-19_09:03,6570.85,6570.85,6570.85,6570.85,22071,831,4305,
2006-06-19_09:04,6568.56,6568.56,6568.56,6568.56,27898,656,4163,
2006-06-19_09:05,6566.29,6566.29,6566.29,6566.29,22323,728,4106,
2006-06-19_09:06,6560.80,6560.80,6560.80,6560.80,25824,1424,5460,
2006-06-19_09:07,6561.66,6561.66,6561.66,6561.66,21630,728,4000,
2006-06-19_09:08,6564.36,6564.36,6564.36,6564.36,21152,796,3841,
2006-06-19_09:09,6564.90,6564.90,6564.90,6564.90,16503,1039,3578,
2006-06-19_09:10,6572.48,6572.48,6572.48,6572.48,16827,501,3141,
2006-06-19_09:11,6576.90,6576.90,6576.90,6576.90,24536,644,4350,
2006-06-19_09:12,6580.75,6580.75,6580.75,6580.75,16430,452,3192,
2006-06-19_09:13,6586.14,6586.14,6586.14,6586.14,22574,544,4310,
2006-06-19_09:14,6591.66,6591.66,6591.66,6591.66,22372,539,4218,
2006-06-19_09:15,6597.03,6597.03,6597.03,6597.03,21660,523,3784,
2006-06-19_09:16,6599.10,6599.10,6599.10,6599.10,27540,744,5128,
2006-06-19_09:17,6600.22,6600.22,6600.22,6600.22,21005,531,3808,
2006-06-19_09:18,6598.39,6598.39,6598.39,6598.39,25006,616,4421,
2006-06-19_09:19,6597.13,6597.13,6597.13,6597.13,19102,454,3894,
2006-06-19_09:20,6593.30,6593.30,6593.30,6593.30,16837,344,3104,
2006-06-19_09:21,6593.01,6593.01,6593.01,6593.01,17716,450,3593,
2006-06-19_09:22,6593.01,6593.01,6593.01,6593.01,14042,346,2599,
2006-06-19_09:23,6590.66,6590.66,6590.66,6590.66,17218,433,2945,
2006-06-19_09:24,6590.86,6590.86,6590.86,6590.86,14663,327,2583,
2006-06-19_09:25,6588.03,6588.03,6588.03,6588.03,12882,273,2150,
2006-06-19_09:26,6586.67,6586.67,6586.67,6586.67,14716,339,2743,
2006-06-19_09:27,6584.68,6584.68,6584.68,6584.68,15879,269,2150,
2006-06-19_09:28,6582.82,6582.82,6582.82,6582.82,18629,363,2860,
2006-06-19_09:29,6579.70,6579.70,6579.70,6579.70,15488,365,2613,
2006-06-19_09:30,6582.48,6582.48,6582.48,6582.48,12968,260,2187,
2006-06-19_09:31,6583.92,6583.92,6583.92,6583.92,13411,349,2710,
2006-06-19_09:32,6585.11,6585.11,6585.11,6585.11,14396,305,2267,
2006-06-19_09:33,6585.19,6585.19,6585.19,6585.19,17945,428,3100,
2006-06-19_09:34,6586.25,6586.25,6586.25,6586.25,17745,339,2637,
2006-06-19_09:35,6587.34,6587.34,6587.34,6587.34,13107,290,2319,
2006-06-19_09:36,6585.96,6585.96,6585.96,6585.96,16292,417,2993,
2006-06-19_09:37,6586.34,6586.34,6586.34,6586.34,11950,300,2183,
2006-06-19_09:38,6585.36,6585.36,6585.36,6585.36,15113,340,2553,
2006-06-19_09:39,6584.38,6584.38,6584.38,6584.38,11320,314,2038,
2006-06-19_09:40,6583.57,6583.57,6583.57,6583.57,12155,233,1795,
2006-06-19_09:41,6580.87,6580.87,6580.87,6580.87,14513,314,2519,
2006-06-19_09:42,6578.67,6578.67,6578.67,6578.67,11274,262,1995,
2006-06-19_09:43,6574.24,6574.24,6574.24,6574.24,14809,284,2402,
2006-06-19_09:44,6570.58,6570.58,6570.58,6570.58,12808,344,2481,
2006-06-19_09:45,6566.16,6566.16,6566.16,6566.16,12408,304,2337,
2006-06-19_09:46,6565.90,6565.90,6565.90,6565.90,15911,444,3266,
2006-06-19_09:47,6564.57,6564.57,6564.57,6564.57,10249,308,2226,
2006-06-19_09:48,6565.58,6565.58,6565.58,6565.58,15453,455,2727,
2006-06-19_09:49,6566.82,6566.82,6566.82,6566.82,11782,330,2370,
2006-06-19_09:50,6570.82,6570.82,6570.82,6570.82,13340,284,1931,
2006-06-19_09:51,6573.33,6573.33,6573.33,6573.33,17384,421,2856,
2006-06-19_09:52,6574.72,6574.72,6574.72,6574.72,13343,279,2389,
2006-06-19_09:53,6577.18,6577.18,6577.18,6577.18,15196,327,2783,
2006-06-19_09:54,6577.50,6577.50,6577.50,6577.50,13484,296,2411,
2006-06-19_09:55,6577.14,6577.14,6577.14,6577.14,12468,238,2064,
2006-06-19_09:56,6579.10,6579.10,6579.10,6579.10,14100,358,2479,
2006-06-19_09:57,6579.23,6579.23,6579.23,6579.23,7155,157,1467,
2006-06-19_09:58,6580.99,6580.99,6580.99,6580.99,9252,202,1802,
2006-06-19_09:59,6579.80,6579.80,6579.80,6579.80,9783,225,1751,
2006-06-19_10:00,6577.29,6577.29,6577.29,6577.29,8657,169,1444,
2006-06-19_10:01,6578.07,6578.07,6578.07,6578.07,9031,204,1681,
2006-06-19_10:02,6577.24,6577.24,6577.24,6577.24,6662,140,1247,
2006-06-19_10:03,6577.41,6577.41,6577.41,6577.41,7969,172,1462,
2006-06-19_10:04,6576.50,6576.50,6576.50,6576.50,5900,141,1193,
2006-06-19_10:05,6575.99,6575.99,6575.99,6575.99,6330,134,1226,
2006-06-19_10:06,6575.52,6575.52,6575.52,6575.52,11423,257,1847,
2006-06-19_10:07,6576.42,6576.42,6576.42,6576.42,6997,155,1324,
2006-06-19_10:08,6574.45,6574.45,6574.45,6574.45,8875,233,1697,
2006-06-19_10:09,6576.02,6576.02,6576.02,6576.02,6379,152,1250,
2006-06-19_10:10,6577.16,6577.16,6577.16,6577.16,6414,129,1083,
2006-06-19_10:11,6575.79,6575.79,6575.79,6575.79,7571,200,1466,
2006-06-19_10:12,6577.23,6577.23,6577.23,6577.23,5418,113,994,
2006-06-19_10:13,6575.87,6575.87,6575.87,6575.87,7117,171,1398,
2006-06-19_10:14,6578.39,6578.39,6578.39,6578.39,6181,165,1187,
2006-06-19_10:15,6578.38,6578.38,6578.38,6578.38,7924,156,1356,
2006-06-19_10:16,6578.52,6578.52,6578.52,6578.52,9188,227,1613,
2006-06-19_10:17,6575.92,6575.92,6575.92,6575.92,6103,140,1173,
2006-06-19_10:18,6575.22,6575.22,6575.22,6575.22,7843,188,1450,
2006-06-19_10:19,6573.74,6573.74,6573.74,6573.74,6608,175,1069,
2006-06-19_10:20,6571.77,6571.77,6571.77,6571.77,6441,185,1242,
2006-06-19_10:21,6568.24,6568.24,6568.24,6568.24,8653,420,1940,
2006-06-19_10:22,6566.70,6566.70,6566.70,6566.70,7026,318,1640,
2006-06-19_10:23,6562.88,6562.88,6562.88,6562.88,11650,389,2331,
2006-06-19_10:24,6560.23,6560.23,6560.23,6560.23,8903,242,1847,
2006-06-19_10:25,6559.58,6559.58,6559.58,6559.58,8533,234,1928,
2006-06-19_10:26,6558.74,6558.74,6558.74,6558.74,12865,367,2734,
2006-06-19_10:27,6557.63,6557.63,6557.63,6557.63,9225,269,2032,
2006-06-19_10:28,6556.88,6556.88,6556.88,6556.88,12147,345,2337,
2006-06-19_10:29,6557.72,6557.72,6557.72,6557.72,9995,243,2064,
2006-06-19_10:30,6556.11,6556.11,6556.11,6556.11,10224,197,1498,
2006-06-19_10:31,6556.63,6556.63,6556.63,6556.63,9923,237,1839,
2006-06-19_10:32,6555.42,6555.42,6555.42,6555.42,10473,182,1358,
2006-06-19_10:33,6555.60,6555.60,6555.60,6555.60,8296,197,1537,
2006-06-19_10:34,6555.05,6555.05,6555.05,6555.05,6931,176,1411,
2006-06-19_10:35,6554.28,6554.28,6554.28,6554.28,7666,206,1426,
2006-06-19_10:36,6553.44,6553.44,6553.44,6553.44,13021,388,2215,
2006-06-19_10:37,6554.35,6554.35,6554.35,6554.35,7900,323,1529,
2006-06-19_10:38,6550.32,6550.32,6550.32,6550.32,12219,433,2039,
2006-06-19_10:39,6546.38,6546.38,6546.38,6546.38,7687,359,1784,
2006-06-19_10:40,6545.31,6545.31,6545.31,6545.31,7515,322,1703,
2006-06-19_10:41,6541.87,6541.87,6541.87,6541.87,11927,577,2516,
2006-06-19_10:42,6541.33,6541.33,6541.33,6541.33,7627,235,1662,
2006-06-19_10:43,6542.36,6542.36,6542.36,6542.36,13282,474,2875,
2006-06-19_10:44,6541.73,6541.73,6541.73,6541.73,11493,425,2218,
2006-06-19_10:45,6541.89,6541.89,6541.89,6541.89,9354,280,1939,
2006-06-19_10:46,6544.30,6544.30,6544.30,6544.30,10590,335,2320,
2006-06-19_10:47,6545.10,6545.10,6545.10,6545.10,6944,195,1488,
2006-06-19_10:48,6547.42,6547.42,6547.42,6547.42,10246,306,2055,
2006-06-19_10:49,6549.37,6549.37,6549.37,6549.37,8845,241,1859,
2006-06-19_10:50,6551.70,6551.70,6551.70,6551.70,7285,185,1454,
2006-06-19_10:51,6551.53,6551.53,6551.53,6551.53,8093,203,1582,
2006-06-19_10:52,6550.98,6550.98,6550.98,6550.98,6348,199,1188,
2006-06-19_10:53,6550.28,6550.28,6550.28,6550.28,7283,229,1505,
2006-06-19_10:54,6550.72,6550.72,6550.72,6550.72,5805,190,1288,
2006-06-19_10:55,6549.88,6549.88,6549.88,6549.88,5719,153,1212,
2006-06-19_10:56,6548.92,6548.92,6548.92,6548.92,7005,176,1349,
2006-06-19_10:57,6549.82,6549.82,6549.82,6549.82,4634,119,992,
2006-06-19_10:58,6549.64,6549.64,6549.64,6549.64,5535,139,1162,
2006-06-19_10:59,6547.74,6547.74,6547.74,6547.74,5373,160,1054,
2006-06-19_11:00,6548.96,6548.96,6548.96,6548.96,5872,152,1113,
2006-06-19_11:01,6549.30,6549.30,6549.30,6549.30,5934,161,1260,
2006-06-19_11:02,6548.71,6548.71,6548.71,6548.71,6144,147,1076,
2006-06-19_11:03,6552.76,6552.76,6552.76,6552.76,7580,204,1434,
2006-06-19_11:04,6554.12,6554.12,6554.12,6554.12,5702,143,1181,
2006-06-19_11:05,6554.80,6554.80,6554.80,6554.80,5234,132,1057,
2006-06-19_11:06,6557.14,6557.14,6557.14,6557.14,7824,203,1594,
2006-06-19_11:07,6558.25,6558.25,6558.25,6558.25,4998,104,895,
2006-06-19_11:08,6559.54,6559.54,6559.54,6559.54,8223,233,1487,
2006-06-19_11:09,6558.59,6558.59,6558.59,6558.59,5356,139,1162,
2006-06-19_11:10,6560.39,6560.39,6560.39,6560.39,5131,117,1169,
2006-06-19_11:11,6558.84,6558.84,6558.84,6558.84,5897,170,1425,
2006-06-19_11:12,6559.80,6559.80,6559.80,6559.80,4917,93,830,
2006-06-19_11:13,6557.37,6557.37,6557.37,6557.37,5680,127,1189,
2006-06-19_11:14,6557.34,6557.34,6557.34,6557.34,3921,95,826,
2006-06-19_11:15,6555.73,6555.73,6555.73,6555.73,4288,109,925,
2006-06-19_11:16,6560.53,6560.53,6560.53,6560.53,8213,242,1602,
2006-06-19_11:17,6557.29,6557.29,6557.29,6557.29,3847,117,919,
2006-06-19_11:18,6555.23,6555.23,6555.23,6555.23,6384,171,1325,
2006-06-19_11:19,6554.96,6554.96,6554.96,6554.96,4166,129,985,
2006-06-19_11:20,6553.23,6553.23,6553.23,6553.23,5176,154,1112,
2006-06-19_11:21,6555.39,6555.39,6555.39,6555.39,7399,342,1688,
2006-06-19_11:22,6553.66,6553.66,6553.66,6553.66,4908,229,1291,
2006-06-19_11:23,6554.23,6554.23,6554.23,6554.23,7782,325,1772,
2006-06-19_11:24,6552.22,6552.22,6552.22,6552.22,6369,235,1457,
2006-06-19_11:25,6553.10,6553.10,6553.10,6553.10,6259,181,1408,
2006-06-19_11:26,6552.35,6552.35,6552.35,6552.35,6357,203,1581,
2006-06-19_11:27,6551.19,6551.19,6551.19,6551.19,5832,156,1153,
2006-06-19_11:28,6550.47,6550.47,6550.47,6550.47,7342,195,1415,
2006-06-19_11:29,6552.67,6552.67,6552.67,6552.67,6075,177,1280,
2006-06-19_11:30,6553.26,6553.26,6553.26,6553.26,7087,197,1311,
2006-06-19_11:31,6551.55,6551.55,6551.55,6551.55,5905,202,1228,
2006-06-19_11:32,6552.72,6552.72,6552.72,6552.72,4726,130,1019,
2006-06-19_11:33,6556.05,6556.05,6556.05,6556.05,7256,203,1599,
2006-06-19_11:34,6558.08,6558.08,6558.08,6558.08,10392,321,2126,
2006-06-19_11:35,6563.95,6563.95,6563.95,6563.95,15363,439,2787,
2006-06-19_11:36,6572.03,6572.03,6572.03,6572.03,18943,518,3632,
2006-06-19_11:37,6573.19,6573.19,6573.19,6573.19,14337,346,2637,
2006-06-19_11:38,6576.24,6576.24,6576.24,6576.24,16929,409,2935,
2006-06-19_11:39,6578.99,6578.99,6578.99,6578.99,14247,324,2261,
2006-06-19_11:40,6577.86,6577.86,6577.86,6577.86,8591,189,1580,
2006-06-19_11:41,6579.65,6579.65,6579.65,6579.65,9052,242,1860,
2006-06-19_11:42,6578.67,6578.67,6578.67,6578.67,7643,214,1475,
2006-06-19_11:43,6582.37,6582.37,6582.37,6582.37,12391,383,2166,
2006-06-19_11:44,6586.06,6586.06,6586.06,6586.06,9949,303,1849,
2006-06-19_11:45,6590.49,6590.49,6590.49,6590.49,14173,475,2513,
2006-06-19_11:46,6601.13,6601.13,6601.13,6601.13,20631,1035,4047,
2006-06-19_11:47,6603.08,6603.08,6603.08,6603.08,11038,361,2292,
2006-06-19_11:48,6603.98,6603.98,6603.98,6603.98,13957,428,2556,
2006-06-19_11:49,6599.80,6599.80,6599.80,6599.80,15897,454,2753,
2006-06-19_11:50,6597.34,6597.34,6597.34,6597.34,10908,289,1967,
2006-06-19_11:51,6591.73,6591.73,6591.73,6591.73,9516,274,2091,
2006-06-19_11:52,6591.96,6591.96,6591.96,6591.96,7171,179,1330,
2006-06-19_11:53,6588.14,6588.14,6588.14,6588.14,8039,219,1567,
2006-06-19_11:54,6587.90,6587.90,6587.90,6587.90,6127,169,1215,
2006-06-19_11:55,6588.26,6588.26,6588.26,6588.26,6757,173,1218,
2006-06-19_11:56,6588.47,6588.47,6588.47,6588.47,6276,166,1345,
2006-06-19_11:57,6589.41,6589.41,6589.41,6589.41,5153,131,1262,
2006-06-19_11:58,6587.69,6587.69,6587.69,6587.69,5086,146,1118,
2006-06-19_11:59,6586.38,6586.38,6586.38,6586.38,3853,109,897,
2006-06-19_12:00,6582.44,6582.44,6582.44,6582.44,4253,101,919,
2006-06-19_12:01,6586.40,6586.40,6586.40,6586.40,7035,197,1365,
2006-06-19_12:02,6585.70,6585.70,6585.70,6585.70,4246,102,930,
2006-06-19_12:03,6585.56,6585.56,6585.56,6585.56,5077,131,1045,
2006-06-19_12:04,6585.33,6585.33,6585.33,6585.33,3838,104,803,
2006-06-19_12:05,6585.59,6585.59,6585.59,6585.59,4282,109,1009,
2006-06-19_12:06,6584.33,6584.33,6584.33,6584.33,5183,142,1027,
2006-06-19_12:07,6586.64,6586.64,6586.64,6586.64,4434,104,780,
2006-06-19_12:08,6587.52,6587.52,6587.52,6587.52,5891,166,1273,
2006-06-19_12:09,6584.13,6584.13,6584.13,6584.13,4164,109,807,
2006-06-19_12:10,6582.99,6582.99,6582.99,6582.99,4745,125,870,
2006-06-19_12:11,6585.58,6585.58,6585.58,6585.58,6243,208,1289,
2006-06-19_12:12,6583.75,6583.75,6583.75,6583.75,4956,119,870,
2006-06-19_12:13,6583.06,6583.06,6583.06,6583.06,7465,211,1058,
2006-06-19_12:14,6583.38,6583.38,6583.38,6583.38,5435,136,867,
2006-06-19_12:15,6581.60,6581.60,6581.60,6581.60,4283,115,929,
2006-06-19_12:16,6580.04,6580.04,6580.04,6580.04,4946,146,1107,
2006-06-19_12:17,6578.34,6578.34,6578.34,6578.34,4815,161,986,
2006-06-19_12:18,6577.62,6577.62,6577.62,6577.62,6421,208,1384,
2006-06-19_12:19,6576.90,6576.90,6576.90,6576.90,6387,178,1177,
2006-06-19_12:20,6575.14,6575.14,6575.14,6575.14,5479,173,1154,
2006-06-19_12:21,6576.39,6576.39,6576.39,6576.39,7416,212,1427,
2006-06-19_12:22,6577.29,6577.29,6577.29,6577.29,6069,150,1110,
2006-06-19_12:23,6580.52,6580.52,6580.52,6580.52,9051,241,1628,
2006-06-19_12:24,6584.24,6584.24,6584.24,6584.24,5163,172,1222,
2006-06-19_12:25,6586.25,6586.25,6586.25,6586.25,7646,251,1350,
2006-06-19_12:26,6592.54,6592.54,6592.54,6592.54,9606,292,1921,
2006-06-19_12:27,6592.79,6592.79,6592.79,6592.79,4809,145,1171,
2006-06-19_12:28,6593.26,6593.26,6593.26,6593.26,6268,161,1523,
2006-06-19_12:29,6592.05,6592.05,6592.05,6592.05,4870,126,1074,
2006-06-19_12:30,6589.35,6589.35,6589.35,6589.35,5709,174,1146,
2006-06-19_12:31,6585.20,6585.20,6585.20,6585.20,5883,180,1288,
2006-06-19_12:32,6584.61,6584.61,6584.61,6584.61,4898,112,992,
2006-06-19_12:33,6584.17,6584.17,6584.17,6584.17,7142,197,1575,
2006-06-19_12:34,6580.64,6580.64,6580.64,6580.64,5056,131,1169,
2006-06-19_12:35,6579.49,6579.49,6579.49,6579.49,6733,172,1261,
2006-06-19_12:36,6578.19,6578.19,6578.19,6578.19,5902,170,1353,
2006-06-19_12:37,6578.33,6578.33,6578.33,6578.33,3318,88,856,
2006-06-19_12:38,6578.95,6578.95,6578.95,6578.95,7062,213,1368,
2006-06-19_12:39,6579.26,6579.26,6579.26,6579.26,5604,142,1033,
2006-06-19_12:40,6578.76,6578.76,6578.76,6578.76,4381,116,994,
2006-06-19_12:41,6578.54,6578.54,6578.54,6578.54,5808,154,1118,
2006-06-19_12:42,6578.77,6578.77,6578.77,6578.77,4147,119,927,
2006-06-19_12:43,6579.52,6579.52,6579.52,6579.52,6014,164,1191,
2006-06-19_12:44,6578.58,6578.58,6578.58,6578.58,4863,144,1000,
2006-06-19_12:45,6578.89,6578.89,6578.89,6578.89,5458,177,1182,
2006-06-19_12:46,6578.96,6578.96,6578.96,6578.96,7189,173,1355,
2006-06-19_12:47,6577.36,6577.36,6577.36,6577.36,4293,99,893,
2006-06-19_12:48,6576.27,6576.27,6576.27,6576.27,6497,167,1321,
2006-06-19_12:49,6576.74,6576.74,6576.74,6576.74,5391,129,1143,
2006-06-19_12:50,6575.76,6575.76,6575.76,6575.76,5826,154,1216,
2006-06-19_12:51,6575.41,6575.41,6575.41,6575.41,6227,151,1328,
2006-06-19_12:52,6574.82,6574.82,6574.82,6574.82,4936,125,1102,
2006-06-19_12:53,6572.46,6572.46,6572.46,6572.46,7948,206,1705,
2006-06-19_12:54,6570.80,6570.80,6570.80,6570.80,6768,209,1418,
2006-06-19_12:55,6568.30,6568.30,6568.30,6568.30,8066,264,1641,
2006-06-19_12:56,6567.06,6567.06,6567.06,6567.06,8306,297,1837,
2006-06-19_12:57,6564.60,6564.60,6564.60,6564.60,7175,244,1495,
2006-06-19_12:58,6564.55,6564.55,6564.55,6564.55,7809,213,1754,
2006-06-19_12:59,6562.14,6562.14,6562.14,6562.14,7356,236,1621,
2006-06-19_13:00,6564.42,6564.42,6564.42,6564.42,6923,195,1688,
2006-06-19_13:01,6565.29,6565.29,6565.29,6565.29,8606,266,1876,
2006-06-19_13:02,6570.43,6570.43,6570.43,6570.43,7536,219,1628,
2006-06-19_13:03,6573.61,6573.61,6573.61,6573.61,10669,289,2115,
2006-06-19_13:04,6579.22,6579.22,6579.22,6579.22,8648,238,1821,
2006-06-19_13:05,6579.92,6579.92,6579.92,6579.92,8223,258,1784,
2006-06-19_13:06,6581.32,6581.32,6581.32,6581.32,9381,325,2018,
2006-06-19_13:07,6582.48,6582.48,6582.48,6582.48,6474,212,1416,
2006-06-19_13:08,6582.17,6582.17,6582.17,6582.17,10350,383,2161,
2006-06-19_13:09,6583.37,6583.37,6583.37,6583.37,8429,252,1811,
2006-06-19_13:10,6587.02,6587.02,6587.02,6587.02,8656,273,1872,
2006-06-19_13:11,6587.70,6587.70,6587.70,6587.70,11085,321,2351,
2006-06-19_13:12,6585.85,6585.85,6585.85,6585.85,10311,309,1810,
2006-06-19_13:13,6585.47,6585.47,6585.47,6585.47,12758,393,2918,
2006-06-19_13:14,6582.60,6582.60,6582.60,6582.60,12333,363,2360,
2006-06-19_13:15,6582.27,6582.27,6582.27,6582.27,11949,320,2415,
2006-06-19_13:16,6581.37,6581.37,6581.37,6581.37,10929,300,2418,
2006-06-19_13:17,6580.05,6580.05,6580.05,6580.05,8922,225,1935,
2006-06-19_13:18,6576.93,6576.93,6576.93,6576.93,13493,364,2712,
2006-06-19_13:19,6574.08,6574.08,6574.08,6574.08,9755,311,2156,
2006-06-19_13:20,6572.31,6572.31,6572.31,6572.31,12028,359,2543,
2006-06-19_13:21,6571.51,6571.51,6571.51,6571.51,15509,659,3311,
2006-06-19_13:22,6571.68,6571.68,6571.68,6571.68,13563,482,2948,
2006-06-19_13:23,6574.04,6574.04,6574.04,6574.04,14042,463,3280,
2006-06-19_13:24,6577.80,6577.80,6577.80,6577.80,16128,488,3425,
2006-06-19_13:25,6574.82,6574.82,6574.82,6574.82,14963,458,3093,
2006-06-19_13:26,6574.82,6574.82,6574.82,6574.82,0,0,0,
2006-06-19_13:27,6574.82,6574.82,6574.82,6574.82,0,0,0,
2006-06-19_13:28,6574.82,6574.82,6574.82,6574.82,0,0,0,
2006-06-19_13:29,6574.82,6574.82,6574.82,6574.82,0,0,0,
2006-06-19_13:30,6583.04,6583.04,6583.04,6583.04,132490,4178,23074,
2006-06-20_09:01,6536.11,6536.11,6536.11,6536.11,416065,2999,21527,
2006-06-20_09:02,6540.42,6540.42,6540.42,6540.42,39699,553,4000,
2006-06-20_09:03,6542.02,6542.02,6542.02,6542.02,35801,653,4820,
2006-06-20_09:04,6542.58,6542.58,6542.58,6542.58,28816,643,4753,
2006-06-20_09:05,6543.16,6543.16,6543.16,6543.16,28874,661,4543,
2006-06-20_09:06,6547.46,6547.46,6547.46,6547.46,27090,838,5711,
2006-06-20_09:07,6549.55,6549.55,6549.55,6549.55,19656,585,3916,
2006-06-20_09:08,6552.17,6552.17,6552.17,6552.17,22098,674,4729,
2006-06-20_09:09,6551.77,6551.77,6551.77,6551.77,20111,562,4153,
2006-06-20_09:10,6549.09,6549.09,6549.09,6549.09,17449,520,3552,
2006-06-20_09:11,6544.03,6544.03,6544.03,6544.03,19989,638,4402,
2006-06-20_09:12,6536.27,6536.27,6536.27,6536.27,15604,482,3332,
2006-06-20_09:13,6532.09,6532.09,6532.09,6532.09,19297,722,3950,
2006-06-20_09:14,6523.11,6523.11,6523.11,6523.11,19437,718,4282,
2006-06-20_09:15,6521.99,6521.99,6521.99,6521.99,17887,624,3659,
2006-06-20_09:16,6517.94,6517.94,6517.94,6517.94,21741,717,4756,
2006-06-20_09:17,6517.92,6517.92,6517.92,6517.92,17110,485,3360,
2006-06-20_09:18,6516.58,6516.58,6516.58,6516.58,18393,560,3784,
2006-06-20_09:19,6517.49,6517.49,6517.49,6517.49,14550,476,3252,
2006-06-20_09:20,6517.47,6517.47,6517.47,6517.47,13521,406,2619,
2006-06-20_09:21,6517.95,6517.95,6517.95,6517.95,18711,617,3666,
2006-06-20_09:22,6517.41,6517.41,6517.41,6517.41,11139,318,2451,
2006-06-20_09:23,6518.44,6518.44,6518.44,6518.44,14752,437,2996,
2006-06-20_09:24,6518.23,6518.23,6518.23,6518.23,13685,401,2812,
2006-06-20_09:25,6518.22,6518.22,6518.22,6518.22,14037,302,2333,
2006-06-20_09:26,6516.67,6516.67,6516.67,6516.67,12960,344,2662,
2006-06-20_09:27,6518.80,6518.80,6518.80,6518.80,10594,295,2102,
2006-06-20_09:28,6517.85,6517.85,6517.85,6517.85,13506,421,2743,
2006-06-20_09:29,6519.34,6519.34,6519.34,6519.34,12516,353,2499,
2006-06-20_09:30,6521.51,6521.51,6521.51,6521.51,9560,257,2112,
2006-06-20_09:31,6521.52,6521.52,6521.52,6521.52,15753,429,3221,
2006-06-20_09:32,6521.62,6521.62,6521.62,6521.62,9888,239,2068,
2006-06-20_09:33,6523.58,6523.58,6523.58,6523.58,15916,361,2583,
2006-06-20_09:34,6523.68,6523.68,6523.68,6523.68,11158,348,2216,
2006-06-20_09:35,6524.13,6524.13,6524.13,6524.13,10383,246,1870,
2006-06-20_09:36,6522.54,6522.54,6522.54,6522.54,11726,350,2562,
2006-06-20_09:37,6520.89,6520.89,6520.89,6520.89,8914,275,1863,
2006-06-20_09:38,6517.58,6517.58,6517.58,6517.58,10793,381,2392,
2006-06-20_09:39,6512.06,6512.06,6512.06,6512.06,12963,424,2648,
2006-06-20_09:40,6506.86,6506.86,6506.86,6506.86,10936,396,2149,
2006-06-20_09:41,6502.61,6502.61,6502.61,6502.61,17311,610,3738,
2006-06-20_09:42,6496.52,6496.52,6496.52,6496.52,15506,642,3322,
2006-06-20_09:43,6495.11,6495.11,6495.11,6495.11,17799,588,3738,
2006-06-20_09:44,6492.18,6492.18,6492.18,6492.18,15067,488,3080,
2006-06-20_09:45,6491.94,6491.94,6491.94,6491.94,16686,434,3038,
2006-06-20_09:46,6486.21,6486.21,6486.21,6486.21,17221,622,3776,
2006-06-20_09:47,6483.25,6483.25,6483.25,6483.25,13633,447,2571,
2006-06-20_09:48,6484.74,6484.74,6484.74,6484.74,16411,524,3103,
2006-06-20_09:49,6486.27,6486.27,6486.27,6486.27,13654,406,2524,
2006-06-20_09:50,6486.68,6486.68,6486.68,6486.68,12379,416,2433,
2006-06-20_09:51,6488.98,6488.98,6488.98,6488.98,15994,488,3032,
2006-06-20_09:52,6490.98,6490.98,6490.98,6490.98,9473,271,1848,
2006-06-20_09:53,6491.17,6491.17,6491.17,6491.17,13717,393,2680,
2006-06-20_09:54,6492.48,6492.48,6492.48,6492.48,8213,237,1728,
2006-06-20_09:55,6493.43,6493.43,6493.43,6493.43,8733,212,1578,
2006-06-20_09:56,6493.38,6493.38,6493.38,6493.38,11328,341,2252,
2006-06-20_09:57,6492.23,6492.23,6492.23,6492.23,10622,313,1723,
2006-06-20_09:58,6491.21,6491.21,6491.21,6491.21,11486,392,2159,
2006-06-20_09:59,6490.04,6490.04,6490.04,6490.04,9297,281,1787,
2006-06-20_10:00,6490.30,6490.30,6490.30,6490.30,9073,211,1706,
2006-06-20_10:01,6488.20,6488.20,6488.20,6488.20,11340,294,2071,
2006-06-20_10:02,6487.93,6487.93,6487.93,6487.93,8292,184,1440,
2006-06-20_10:03,6487.89,6487.89,6487.89,6487.89,8247,239,1825,
2006-06-20_10:04,6486.33,6486.33,6486.33,6486.33,9092,261,1651,
2006-06-20_10:05,6485.89,6485.89,6485.89,6485.89,8084,205,1663,
2006-06-20_10:06,6484.87,6484.87,6484.87,6484.87,9251,270,1987,
2006-06-20_10:07,6485.05,6485.05,6485.05,6485.05,9166,229,1574,
2006-06-20_10:08,6481.96,6481.96,6481.96,6481.96,16309,291,1943,
2006-06-20_10:09,6478.36,6478.36,6478.36,6478.36,14694,410,2286,
2006-06-20_10:10,6477.41,6477.41,6477.41,6477.41,12045,309,2196,
2006-06-20_10:11,6476.16,6476.16,6476.16,6476.16,15007,480,3116,
2006-06-20_10:12,6473.89,6473.89,6473.89,6473.89,13935,388,2499,
2006-06-20_10:13,6470.63,6470.63,6470.63,6470.63,18465,550,3426,
2006-06-20_10:14,6465.37,6465.37,6465.37,6465.37,13394,426,3062,
2006-06-20_10:15,6462.75,6462.75,6462.75,6462.75,16567,495,3207,
2006-06-20_10:16,6455.99,6455.99,6455.99,6455.99,20622,633,4259,
2006-06-20_10:17,6451.94,6451.94,6451.94,6451.94,16721,524,2945,
2006-06-20_10:18,6448.23,6448.23,6448.23,6448.23,19360,650,3987,
2006-06-20_10:19,6447.15,6447.15,6447.15,6447.15,15440,524,3067,
2006-06-20_10:20,6446.15,6446.15,6446.15,6446.15,16262,503,2995,
2006-06-20_10:21,6445.51,6445.51,6445.51,6445.51,17234,579,3474,
2006-06-20_10:22,6447.01,6447.01,6447.01,6447.01,15467,362,2460,
2006-06-20_10:23,6447.84,6447.84,6447.84,6447.84,15141,480,2841,
2006-06-20_10:24,6446.96,6446.96,6446.96,6446.96,12252,328,2274,
2006-06-20_10:25,6446.93,6446.93,6446.93,6446.93,9627,274,1979,
2006-06-20_10:26,6446.98,6446.98,6446.98,6446.98,13186,404,2282,
2006-06-20_10:27,6447.69,6447.69,6447.69,6447.69,8717,270,1440,
2006-06-20_10:28,6449.22,6449.22,6449.22,6449.22,9824,287,1954,
2006-06-20_10:29,6449.25,6449.25,6449.25,6449.25,6229,173,1375,
2006-06-20_10:30,6453.14,6453.14,6453.14,6453.14,8616,211,1421,
2006-06-20_10:31,6455.71,6455.71,6455.71,6455.71,8335,276,1841,
2006-06-20_10:32,6458.44,6458.44,6458.44,6458.44,7152,235,1369,
2006-06-20_10:33,6462.14,6462.14,6462.14,6462.14,9392,283,1859,
2006-06-20_10:34,6463.24,6463.24,6463.24,6463.24,6677,191,1376,
2006-06-20_10:35,6465.29,6465.29,6465.29,6465.29,7603,184,1445,
2006-06-20_10:36,6466.93,6466.93,6466.93,6466.93,9761,294,1868,
2006-06-20_10:37,6469.39,6469.39,6469.39,6469.39,7303,208,1298,
2006-06-20_10:38,6469.85,6469.85,6469.85,6469.85,8429,239,1673,
2006-06-20_10:39,6472.63,6472.63,6472.63,6472.63,6432,170,1299,
2006-06-20_10:40,6473.06,6473.06,6473.06,6473.06,7318,171,1229,
2006-06-20_10:41,6470.55,6470.55,6470.55,6470.55,9765,228,1764,
2006-06-20_10:42,6470.42,6470.42,6470.42,6470.42,7298,192,1336,
2006-06-20_10:43,6469.80,6469.80,6469.80,6469.80,9223,295,1891,
2006-06-20_10:44,6467.32,6467.32,6467.32,6467.32,8573,248,1470,
2006-06-20_10:45,6465.19,6465.19,6465.19,6465.19,7801,194,1323,
2006-06-20_10:46,6462.67,6462.67,6462.67,6462.67,8522,272,1685,
2006-06-20_10:47,6460.52,6460.52,6460.52,6460.52,7263,198,1424,
2006-06-20_10:48,6459.20,6459.20,6459.20,6459.20,8149,197,1742,
2006-06-20_10:49,6458.05,6458.05,6458.05,6458.05,6097,169,1150,
2006-06-20_10:50,6460.75,6460.75,6460.75,6460.75,5572,141,1069,
2006-06-20_10:51,6460.82,6460.82,6460.82,6460.82,7959,205,1285,
2006-06-20_10:52,6461.48,6461.48,6461.48,6461.48,5973,186,1146,
2006-06-20_10:53,6464.59,6464.59,6464.59,6464.59,8238,296,1517,
2006-06-20_10:54,6466.55,6466.55,6466.55,6466.55,7070,223,1372,
2006-06-20_10:55,6468.47,6468.47,6468.47,6468.47,8086,220,1368,
2006-06-20_10:56,6468.97,6468.97,6468.97,6468.97,7873,296,1593,
2006-06-20_10:57,6469.25,6469.25,6469.25,6469.25,4713,135,1074,
2006-06-20_10:58,6470.42,6470.42,6470.42,6470.42,5976,183,1399,
2006-06-20_10:59,6470.34,6470.34,6470.34,6470.34,5130,140,1142,
2006-06-20_11:00,6469.58,6469.58,6469.58,6469.58,5442,137,1095,
2006-06-20_11:01,6467.92,6467.92,6467.92,6467.92,7284,254,1568,
2006-06-20_11:02,6468.06,6468.06,6468.06,6468.06,4640,140,857,
2006-06-20_11:03,6465.74,6465.74,6465.74,6465.74,7799,194,1536,
2006-06-20_11:04,6466.34,6466.34,6466.34,6466.34,5041,143,1066,
2006-06-20_11:05,6466.25,6466.25,6466.25,6466.25,4597,113,888,
2006-06-20_11:06,6464.03,6464.03,6464.03,6464.03,9020,266,1649,
2006-06-20_11:07,6462.60,6462.60,6462.60,6462.60,6147,148,1193,
2006-06-20_11:08,6460.30,6460.30,6460.30,6460.30,7886,220,1626,
2006-06-20_11:09,6458.99,6458.99,6458.99,6458.99,7872,295,1563,
2006-06-20_11:10,6458.03,6458.03,6458.03,6458.03,7575,244,1556,
2006-06-20_11:11,6455.91,6455.91,6455.91,6455.91,10672,320,2097,
2006-06-20_11:12,6454.98,6454.98,6454.98,6454.98,7276,201,1510,
2006-06-20_11:13,6453.12,6453.12,6453.12,6453.12,10380,366,2355,
2006-06-20_11:14,6453.20,6453.20,6453.20,6453.20,7099,226,1472,
2006-06-20_11:15,6454.03,6454.03,6454.03,6454.03,6539,224,1340,
2006-06-20_11:16,6451.06,6451.06,6451.06,6451.06,7222,207,1615,
2006-06-20_11:17,6451.73,6451.73,6451.73,6451.73,5895,151,1173,
2006-06-20_11:18,6451.72,6451.72,6451.72,6451.72,8070,191,1610,
2006-06-20_11:19,6453.42,6453.42,6453.42,6453.42,6139,135,1088,
2006-06-20_11:20,6453.41,6453.41,6453.41,6453.41,6023,147,1237,
2006-06-20_11:21,6453.37,6453.37,6453.37,6453.37,7042,178,1365,
2006-06-20_11:22,6454.32,6454.32,6454.32,6454.32,5125,108,863,
2006-06-20_11:23,6454.39,6454.39,6454.39,6454.39,5537,189,1361,
2006-06-20_11:24,6454.81,6454.81,6454.81,6454.81,7485,218,1419,
2006-06-20_11:25,6454.59,6454.59,6454.59,6454.59,6503,176,1054,
2006-06-20_11:26,6454.67,6454.67,6454.67,6454.67,8594,182,1445,
2006-06-20_11:27,6449.20,6449.20,6449.20,6449.20,5333,159,1159,
2006-06-20_11:28,6451.91,6451.91,6451.91,6451.91,8129,238,1540,
2006-06-20_11:29,6449.29,6449.29,6449.29,6449.29,6933,209,1417,
2006-06-20_11:30,6447.25,6447.25,6447.25,6447.25,7128,197,1354,
2006-06-20_11:31,6447.52,6447.52,6447.52,6447.52,10272,272,2150,
2006-06-20_11:32,6445.63,6445.63,6445.63,6445.63,7581,190,1411,
2006-06-20_11:33,6442.38,6442.38,6442.38,6442.38,10382,305,2058,
2006-06-20_11:34,6439.34,6439.34,6439.34,6439.34,10105,281,2002,
2006-06-20_11:35,6437.45,6437.45,6437.45,6437.45,10608,373,2101,
2006-06-20_11:36,6434.32,6434.32,6434.32,6434.32,17085,568,3383,
2006-06-20_11:37,6431.70,6431.70,6431.70,6431.70,12854,419,2443,
2006-06-20_11:38,6427.00,6427.00,6427.00,6427.00,14216,451,3003,
2006-06-20_11:39,6422.95,6422.95,6422.95,6422.95,16566,625,3728,
2006-06-20_11:40,6419.75,6419.75,6419.75,6419.75,17305,672,4004,
2006-06-20_11:41,6411.39,6411.39,6411.39,6411.39,22541,700,4723,
2006-06-20_11:42,6410.15,6410.15,6410.15,6410.15,13995,459,2922,
2006-06-20_11:43,6407.45,6407.45,6407.45,6407.45,19553,582,3819,
2006-06-20_11:44,6404.90,6404.90,6404.90,6404.90,14221,378,2960,
2006-06-20_11:45,6405.33,6405.33,6405.33,6405.33,12928,326,2417,
2006-06-20_11:46,6407.05,6407.05,6407.05,6407.05,15025,415,2912,
2006-06-20_11:47,6409.91,6409.91,6409.91,6409.91,7819,189,1728,
2006-06-20_11:48,6410.33,6410.33,6410.33,6410.33,11801,304,2229,
2006-06-20_11:49,6413.01,6413.01,6413.01,6413.01,8320,259,2079,
2006-06-20_11:50,6416.72,6416.72,6416.72,6416.72,6467,166,1477,
2006-06-20_11:51,6418.15,6418.15,6418.15,6418.15,8302,245,2018,
2006-06-20_11:52,6418.73,6418.73,6418.73,6418.73,4303,123,1132,
2006-06-20_11:53,6419.45,6419.45,6419.45,6419.45,7399,199,1500,
2006-06-20_11:54,6416.50,6416.50,6416.50,6416.50,5772,157,1322,
2006-06-20_11:55,6414.74,6414.74,6414.74,6414.74,8391,220,1653,
2006-06-20_11:56,6413.66,6413.66,6413.66,6413.66,8552,227,1675,
2006-06-20_11:57,6414.56,6414.56,6414.56,6414.56,4918,122,1051,
2006-06-20_11:58,6415.51,6415.51,6415.51,6415.51,5938,145,1345,
2006-06-20_11:59,6414.54,6414.54,6414.54,6414.54,4594,129,1015,
2006-06-20_12:00,6412.16,6412.16,6412.16,6412.16,4617,144,1210,
2006-06-20_12:01,6411.03,6411.03,6411.03,6411.03,7457,239,1866,
2006-06-20_12:02,6410.08,6410.08,6410.08,6410.08,5308,159,1429,
2006-06-20_12:03,6407.86,6407.86,6407.86,6407.86,10216,291,2381,
2006-06-20_12:04,6403.80,6403.80,6403.80,6403.80,10724,297,2268,
2006-06-20_12:05,6405.61,6405.61,6405.61,6405.61,10549,299,2135,
2006-06-20_12:06,6402.31,6402.31,6402.31,6402.31,13450,441,2713,
2006-06-20_12:07,6402.38,6402.38,6402.38,6402.38,7922,232,1639,
2006-06-20_12:08,6399.17,6399.17,6399.17,6399.17,10676,318,2541,
2006-06-20_12:09,6401.00,6401.00,6401.00,6401.00,7609,247,1684,
2006-06-20_12:10,6397.08,6397.08,6397.08,6397.08,10485,299,2107,
2006-06-20_12:11,6395.09,6395.09,6395.09,6395.09,11679,413,2794,
2006-06-20_12:12,6393.63,6393.63,6393.63,6393.63,10867,334,2221,
2006-06-20_12:13,6394.04,6394.04,6394.04,6394.04,14456,371,2757,
2006-06-20_12:14,6391.75,6391.75,6391.75,6391.75,11873,304,2518,
2006-06-20_12:15,6390.25,6390.25,6390.25,6390.25,11093,289,2362,
2006-06-20_12:16,6388.81,6388.81,6388.81,6388.81,12910,430,2716,
2006-06-20_12:17,6387.78,6387.78,6387.78,6387.78,8847,287,2082,
2006-06-20_12:18,6385.55,6385.55,6385.55,6385.55,13022,383,2847,
2006-06-20_12:19,6383.08,6383.08,6383.08,6383.08,11028,328,2276,
2006-06-20_12:20,6376.37,6376.37,6376.37,6376.37,11784,438,2621,
2006-06-20_12:21,6375.15,6375.15,6375.15,6375.15,17461,569,3329,
2006-06-20_12:22,6371.28,6371.28,6371.28,6371.28,18855,635,3276,
2006-06-20_12:23,6368.26,6368.26,6368.26,6368.26,18638,588,4118,
2006-06-20_12:24,6365.78,6365.78,6365.78,6365.78,15853,416,3512,
2006-06-20_12:25,6361.73,6361.73,6361.73,6361.73,17779,554,3698,
2006-06-20_12:26,6357.86,6357.86,6357.86,6357.86,20561,570,4115,
2006-06-20_12:27,6355.39,6355.39,6355.39,6355.39,17886,497,3597,
2006-06-20_12:28,6351.06,6351.06,6351.06,6351.06,18830,575,4343,
2006-06-20_12:29,6338.53,6338.53,6338.53,6338.53,23547,789,5295,
2006-06-20_12:30,6330.58,6330.58,6330.58,6330.58,22613,829,5112,
2006-06-20_12:31,6324.69,6324.69,6324.69,6324.69,28270,850,5837,
2006-06-20_12:32,6327.97,6327.97,6327.97,6327.97,18723,515,3940,
2006-06-20_12:33,6335.43,6335.43,6335.43,6335.43,19355,511,4243,
2006-06-20_12:34,6342.65,6342.65,6342.65,6342.65,13298,371,2985,
2006-06-20_12:35,6352.58,6352.58,6352.58,6352.58,11987,380,2453,
2006-06-20_12:36,6361.32,6361.32,6361.32,6361.32,12347,394,2799,
2006-06-20_12:37,6362.34,6362.34,6362.34,6362.34,9633,295,2168,
2006-06-20_12:38,6365.17,6365.17,6365.17,6365.17,11061,324,2331,
2006-06-20_12:39,6368.74,6368.74,6368.74,6368.74,9653,281,1996,
2006-06-20_12:40,6368.62,6368.62,6368.62,6368.62,7551,234,1739,
2006-06-20_12:41,6368.46,6368.46,6368.46,6368.46,9118,274,2003,
2006-06-20_12:42,6362.57,6362.57,6362.57,6362.57,7665,210,1530,
2006-06-20_12:43,6358.77,6358.77,6358.77,6358.77,11342,315,2276,
2006-06-20_12:44,6355.08,6355.08,6355.08,6355.08,9605,294,2036,
2006-06-20_12:45,6353.79,6353.79,6353.79,6353.79,8803,250,1887,
2006-06-20_12:46,6351.97,6351.97,6351.97,6351.97,10154,272,2220,
2006-06-20_12:47,6351.07,6351.07,6351.07,6351.07,6630,196,1643,
2006-06-20_12:48,6352.12,6352.12,6352.12,6352.12,8723,248,2113,
2006-06-20_12:49,6352.24,6352.24,6352.24,6352.24,6587,188,1463,
2006-06-20_12:50,6353.67,6353.67,6353.67,6353.67,6121,177,1369,
2006-06-20_12:51,6354.49,6354.49,6354.49,6354.49,8199,214,1739,
2006-06-20_12:52,6356.17,6356.17,6356.17,6356.17,6801,216,1533,
2006-06-20_12:53,6361.07,6361.07,6361.07,6361.07,9439,315,2206,
2006-06-20_12:54,6365.87,6365.87,6365.87,6365.87,7428,220,1555,
2006-06-20_12:55,6371.00,6371.00,6371.00,6371.00,9188,264,1690,
2006-06-20_12:56,6374.75,6374.75,6374.75,6374.75,9980,256,1915,
2006-06-20_12:57,6377.42,6377.42,6377.42,6377.42,7481,214,1502,
2006-06-20_12:58,6378.16,6378.16,6378.16,6378.16,9139,293,2161,
2006-06-20_12:59,6380.37,6380.37,6380.37,6380.37,7073,232,1555,
2006-06-20_13:00,6380.29,6380.29,6380.29,6380.29,7169,200,1498,
2006-06-20_13:01,6382.75,6382.75,6382.75,6382.75,8970,329,2057,
2006-06-20_13:02,6381.08,6381.08,6381.08,6381.08,7011,192,1444,
2006-06-20_13:03,6381.59,6381.59,6381.59,6381.59,9069,246,1830,
2006-06-20_13:04,6382.81,6382.81,6382.81,6382.81,6429,169,1382,
2006-06-20_13:05,6382.12,6382.12,6382.12,6382.12,7583,209,1623,
2006-06-20_13:06,6385.92,6385.92,6385.92,6385.92,8134,226,1677,
2006-06-20_13:07,6387.91,6387.91,6387.91,6387.91,5787,200,1300,
2006-06-20_13:08,6391.36,6391.36,6391.36,6391.36,8290,260,2005,
2006-06-20_13:09,6392.12,6392.12,6392.12,6392.12,9431,233,1771,
2006-06-20_13:10,6391.04,6391.04,6391.04,6391.04,8159,190,1760,
2006-06-20_13:11,6390.20,6390.20,6390.20,6390.20,9341,294,2230,
2006-06-20_13:12,6389.85,6389.85,6389.85,6389.85,7243,208,1762,
2006-06-20_13:13,6384.50,6384.50,6384.50,6384.50,14003,521,2884,
2006-06-20_13:14,6381.32,6381.32,6381.32,6381.32,11434,339,2547,
2006-06-20_13:15,6373.27,6373.27,6373.27,6373.27,15380,483,3028,
2006-06-20_13:16,6362.14,6362.14,6362.14,6362.14,23020,693,4373,
2006-06-20_13:17,6360.87,6360.87,6360.87,6360.87,13073,371,2458,
2006-06-20_13:18,6358.79,6358.79,6358.79,6358.79,16603,435,3188,
2006-06-20_13:19,6361.83,6361.83,6361.83,6361.83,12291,320,2413,
2006-06-20_13:20,6363.19,6363.19,6363.19,6363.19,13633,361,2327,
2006-06-20_13:21,6366.30,6366.30,6366.30,6366.30,15823,479,3019,
2006-06-20_13:22,6369.82,6369.82,6369.82,6369.82,10487,299,2206,
2006-06-20_13:23,6373.65,6373.65,6373.65,6373.65,13691,444,3063,
2006-06-20_13:24,6375.89,6375.89,6375.89,6375.89,12868,342,2860,
2006-06-20_13:25,6376.32,6376.32,6376.32,6376.32,14287,378,2975,
2006-06-20_13:26,6376.32,6376.32,6376.32,6376.32,0,0,0,
2006-06-20_13:27,6376.32,6376.32,6376.32,6376.32,0,0,0,
2006-06-20_13:28,6376.32,6376.32,6376.32,6376.32,0,0,0,
2006-06-20_13:29,6376.32,6376.32,6376.32,6376.32,0,0,0,
2006-06-20_13:30,6363.55,6363.55,6363.55,6363.55,121338,3421,21298,
2006-06-21_09:01,6354.43,6354.43,6354.43,6354.43,282042,1942,16297,
2006-06-21_09:02,6360.27,6360.27,6360.27,6360.27,29412,592,3306,
2006-06-21_09:03,6362.79,6362.79,6362.79,6362.79,26553,675,4525,
2006-06-21_09:04,6357.68,6357.68,6357.68,6357.68,25477,639,4584,
2006-06-21_09:05,6353.52,6353.52,6353.52,6353.52,25541,564,3897,
2006-06-21_09:06,6349.96,6349.96,6349.96,6349.96,22014,685,4660,
2006-06-21_09:07,6342.34,6342.34,6342.34,6342.34,20931,533,3691,
2006-06-21_09:08,6336.07,6336.07,6336.07,6336.07,20288,687,4319,
2006-06-21_09:09,6328.55,6328.55,6328.55,6328.55,22694,608,4679,
2006-06-21_09:10,6324.81,6324.81,6324.81,6324.81,19133,521,3584,
2006-06-21_09:11,6321.37,6321.37,6321.37,6321.37,25091,964,5543,
2006-06-21_09:12,6317.48,6317.48,6317.48,6317.48,19464,513,3759,
2006-06-21_09:13,6314.01,6314.01,6314.01,6314.01,19763,643,4217,
2006-06-21_09:14,6315.74,6315.74,6315.74,6315.74,20334,622,3987,
2006-06-21_09:15,6321.78,6321.78,6321.78,6321.78,17938,463,3404,
2006-06-21_09:16,6333.56,6333.56,6333.56,6333.56,20097,682,4511,
2006-06-21_09:17,6342.94,6342.94,6342.94,6342.94,15152,679,3589,
2006-06-21_09:18,6348.25,6348.25,6348.25,6348.25,21993,898,4594,
2006-06-21_09:19,6357.85,6357.85,6357.85,6357.85,17896,551,3913,
2006-06-21_09:20,6359.57,6359.57,6359.57,6359.57,14415,444,3196,
2006-06-21_09:21,6365.35,6365.35,6365.35,6365.35,16963,544,3962,
2006-06-21_09:22,6365.65,6365.65,6365.65,6365.65,12102,326,2753,
2006-06-21_09:23,6363.51,6363.51,6363.51,6363.51,14116,445,3533,
2006-06-21_09:24,6362.46,6362.46,6362.46,6362.46,11813,384,2881,
2006-06-21_09:25,6358.64,6358.64,6358.64,6358.64,9820,294,2279,
2006-06-21_09:26,6356.09,6356.09,6356.09,6356.09,11568,358,2702,
2006-06-21_09:27,6351.96,6351.96,6351.96,6351.96,10320,336,1857,
2006-06-21_09:28,6350.56,6350.56,6350.56,6350.56,13849,288,2370,
2006-06-21_09:29,6348.53,6348.53,6348.53,6348.53,8683,251,1873,
2006-06-21_09:30,6349.00,6349.00,6349.00,6349.00,8726,256,1779,
2006-06-21_09:31,6352.25,6352.25,6352.25,6352.25,14415,370,2504,
2006-06-21_09:32,6364.55,6364.55,6364.55,6364.55,13343,469,2444,
2006-06-21_09:33,6376.36,6376.36,6376.36,6376.36,22616,910,3757,
2006-06-21_09:34,6387.16,6387.16,6387.16,6387.16,19938,752,4411,
2006-06-21_09:35,6391.55,6391.55,6391.55,6391.55,19666,595,4160,
2006-06-21_09:36,6393.63,6393.63,6393.63,6393.63,20770,649,4748,
2006-06-21_09:37,6394.21,6394.21,6394.21,6394.21,15290,406,3057,
2006-06-21_09:38,6395.17,6395.17,6395.17,6395.17,15277,492,3461,
2006-06-21_09:39,6397.05,6397.05,6397.05,6397.05,11745,341,2907,
2006-06-21_09:40,6396.34,6396.34,6396.34,6396.34,11015,284,2451,
2006-06-21_09:41,6392.54,6392.54,6392.54,6392.54,16122,376,3181,
2006-06-21_09:42,6388.07,6388.07,6388.07,6388.07,9171,263,2111,
2006-06-21_09:43,6386.63,6386.63,6386.63,6386.63,12855,320,2599,
2006-06-21_09:44,6383.82,6383.82,6383.82,6383.82,10980,283,2191,
2006-06-21_09:45,6382.89,6382.89,6382.89,6382.89,7375,226,1634,
2006-06-21_09:46,6380.46,6380.46,6380.46,6380.46,9805,301,2135,
2006-06-21_09:47,6379.93,6379.93,6379.93,6379.93,7100,193,1500,
2006-06-21_09:48,6382.72,6382.72,6382.72,6382.72,7831,204,1838,
2006-06-21_09:49,6384.30,6384.30,6384.30,6384.30,7808,242,1704,
2006-06-21_09:50,6384.65,6384.65,6384.65,6384.65,6949,203,1557,
2006-06-21_09:51,6387.41,6387.41,6387.41,6387.41,10552,284,2171,
2006-06-21_09:52,6389.31,6389.31,6389.31,6389.31,7787,173,1519,
2006-06-21_09:53,6391.70,6391.70,6391.70,6391.70,10281,361,2326,
2006-06-21_09:54,6393.77,6393.77,6393.77,6393.77,11230,372,2479,
2006-06-21_09:55,6395.56,6395.56,6395.56,6395.56,11433,425,2671,
2006-06-21_09:56,6396.97,6396.97,6396.97,6396.97,15875,675,3860,
2006-06-21_09:57,6399.22,6399.22,6399.22,6399.22,8609,363,2280,
2006-06-21_09:58,6398.21,6398.21,6398.21,6398.21,11425,361,2725,
2006-06-21_09:59,6396.31,6396.31,6396.31,6396.31,10390,342,2320,
2006-06-21_10:00,6396.49,6396.49,6396.49,6396.49,8647,276,1866,
2006-06-21_10:01,6394.10,6394.10,6394.10,6394.10,10011,310,2329,
2006-06-21_10:02,6389.02,6389.02,6389.02,6389.02,7783,202,1707,
2006-06-21_10:03,6388.78,6388.78,6388.78,6388.78,9765,315,2115,
2006-06-21_10:04,6386.49,6386.49,6386.49,6386.49,7871,231,1904,
2006-06-21_10:05,6385.55,6385.55,6385.55,6385.55,7098,216,1560,
2006-06-21_10:06,6385.25,6385.25,6385.25,6385.25,7300,221,1652,
2006-06-21_10:07,6384.09,6384.09,6384.09,6384.09,5068,137,1157,
2006-06-21_10:08,6384.23,6384.23,6384.23,6384.23,7989,172,1602,
2006-06-21_10:09,6382.98,6382.98,6382.98,6382.98,5025,144,1292,
2006-06-21_10:10,6382.02,6382.02,6382.02,6382.02,5498,133,1241,
2006-06-21_10:11,6379.28,6379.28,6379.28,6379.28,8400,240,1675,
2006-06-21_10:12,6379.54,6379.54,6379.54,6379.54,8619,231,1584,
2006-06-21_10:13,6376.77,6376.77,6376.77,6376.77,8682,245,1887,
2006-06-21_10:14,6377.85,6377.85,6377.85,6377.85,6343,180,1442,
2006-06-21_10:15,6376.83,6376.83,6376.83,6376.83,6677,168,1436,
2006-06-21_10:16,6373.75,6373.75,6373.75,6373.75,7130,262,1765,
2006-06-21_10:17,6374.32,6374.32,6374.32,6374.32,6565,207,1293,
2006-06-21_10:18,6373.95,6373.95,6373.95,6373.95,6809,202,1562,
2006-06-21_10:19,6374.13,6374.13,6374.13,6374.13,5599,157,1206,
2006-06-21_10:20,6373.00,6373.00,6373.00,6373.00,5588,160,1205,
2006-06-21_10:21,6374.95,6374.95,6374.95,6374.95,6222,177,1560,
2006-06-21_10:22,6374.02,6374.02,6374.02,6374.02,8769,142,1072,
2006-06-21_10:23,6372.96,6372.96,6372.96,6372.96,9184,185,1374,
2006-06-21_10:24,6373.13,6373.13,6373.13,6373.13,5026,138,1125,
2006-06-21_10:25,6370.84,6370.84,6370.84,6370.84,5350,132,1069,
2006-06-21_10:26,6369.90,6369.90,6369.90,6369.90,8085,225,1680,
2006-06-21_10:27,6369.71,6369.71,6369.71,6369.71,5179,125,1067,
2006-06-21_10:28,6369.67,6369.67,6369.67,6369.67,7221,199,1589,
2006-06-21_10:29,6366.39,6366.39,6366.39,6366.39,6228,245,1383,
2006-06-21_10:30,6365.47,6365.47,6365.47,6365.47,7416,226,1516,
2006-06-21_10:31,6364.02,6364.02,6364.02,6364.02,8926,249,1870,
2006-06-21_10:32,6363.88,6363.88,6363.88,6363.88,4963,131,1175,
2006-06-21_10:33,6363.89,6363.89,6363.89,6363.89,6680,190,1562,
2006-06-21_10:34,6361.98,6361.98,6361.98,6361.98,5581,194,1281,
2006-06-21_10:35,6362.02,6362.02,6362.02,6362.02,6844,148,1279,
2006-06-21_10:36,6359.85,6359.85,6359.85,6359.85,7607,219,1688,
2006-06-21_10:37,6358.28,6358.28,6358.28,6358.28,5627,161,1192,
2006-06-21_10:38,6356.43,6356.43,6356.43,6356.43,6903,218,1701,
2006-06-21_10:39,6354.23,6354.23,6354.23,6354.23,6713,275,1537,
2006-06-21_10:40,6352.08,6352.08,6352.08,6352.08,9215,276,1946,
2006-06-21_10:41,6350.08,6350.08,6350.08,6350.08,11948,399,2759,
2006-06-21_10:42,6348.13,6348.13,6348.13,6348.13,10226,312,2353,
2006-06-21_10:43,6346.63,6346.63,6346.63,6346.63,14305,472,3391,
2006-06-21_10:44,6347.67,6347.67,6347.67,6347.67,14196,469,2990,
2006-06-21_10:45,6349.55,6349.55,6349.55,6349.55,12728,424,2774,
2006-06-21_10:46,6351.67,6351.67,6351.67,6351.67,11481,316,2712,
2006-06-21_10:47,6352.84,6352.84,6352.84,6352.84,9390,250,1888,
2006-06-21_10:48,6352.93,6352.93,6352.93,6352.93,8883,312,2266,
2006-06-21_10:49,6353.93,6353.93,6353.93,6353.93,7563,249,1640,
2006-06-21_10:50,6354.64,6354.64,6354.64,6354.64,5207,166,1222,
2006-06-21_10:51,6353.98,6353.98,6353.98,6353.98,6398,194,1549,
2006-06-21_10:52,6353.84,6353.84,6353.84,6353.84,4148,129,998,
2006-06-21_10:53,6352.77,6352.77,6352.77,6352.77,5877,178,1326,
2006-06-21_10:54,6352.79,6352.79,6352.79,6352.79,4136,122,852,
2006-06-21_10:55,6352.61,6352.61,6352.61,6352.61,5232,138,1107,
2006-06-21_10:56,6351.72,6351.72,6351.72,6351.72,5311,176,1206,
2006-06-21_10:57,6352.58,6352.58,6352.58,6352.58,4044,101,821,
2006-06-21_10:58,6358.09,6358.09,6358.09,6358.09,5386,152,1245,
2006-06-21_10:59,6361.86,6361.86,6361.86,6361.86,5115,139,1104,
2006-06-21_11:00,6361.49,6361.49,6361.49,6361.49,4898,147,1110,
2006-06-21_11:01,6367.50,6367.50,6367.50,6367.50,8345,261,1812,
2006-06-21_11:02,6365.12,6365.12,6365.12,6365.12,5071,131,1099,
2006-06-21_11:03,6367.37,6367.37,6367.37,6367.37,6022,188,1293,
2006-06-21_11:04,6368.07,6368.07,6368.07,6368.07,4274,150,976,
2006-06-21_11:05,6367.73,6367.73,6367.73,6367.73,4217,110,898,
2006-06-21_11:06,6368.72,6368.72,6368.72,6368.72,5321,135,1114,
2006-06-21_11:07,6368.28,6368.28,6368.28,6368.28,4186,112,861,
2006-06-21_11:08,6369.19,6369.19,6369.19,6369.19,5519,143,1172,
2006-06-21_11:09,6369.96,6369.96,6369.96,6369.96,3103,75,715,
2006-06-21_11:10,6370.03,6370.03,6370.03,6370.03,4776,195,948,
2006-06-21_11:11,6370.63,6370.63,6370.63,6370.63,4850,153,1111,
2006-06-21_11:12,6369.42,6369.42,6369.42,6369.42,3457,78,758,
2006-06-21_11:13,6369.56,6369.56,6369.56,6369.56,4108,102,1019,
2006-06-21_11:14,6370.46,6370.46,6370.46,6370.46,3468,94,869,
2006-06-21_11:15,6368.04,6368.04,6368.04,6368.04,3665,101,870,
2006-06-21_11:16,6366.45,6366.45,6366.45,6366.45,4414,138,1018,
2006-06-21_11:17,6365.18,6365.18,6365.18,6365.18,3930,90,810,
2006-06-21_11:18,6364.53,6364.53,6364.53,6364.53,5562,166,1148,
2006-06-21_11:19,6362.25,6362.25,6362.25,6362.25,4535,144,948,
2006-06-21_11:20,6359.29,6359.29,6359.29,6359.29,4872,139,1045,
2006-06-21_11:21,6353.08,6353.08,6353.08,6353.08,10431,326,2316,
2006-06-21_11:22,6350.06,6350.06,6350.06,6350.06,8900,235,1749,
2006-06-21_11:23,6345.43,6345.43,6345.43,6345.43,10924,355,2263,
2006-06-21_11:24,6343.56,6343.56,6343.56,6343.56,9730,300,2136,
2006-06-21_11:25,6344.07,6344.07,6344.07,6344.07,9189,244,1851,
2006-06-21_11:26,6343.51,6343.51,6343.51,6343.51,9317,273,1910,
2006-06-21_11:27,6344.99,6344.99,6344.99,6344.99,6698,166,1433,
2006-06-21_11:28,6343.92,6343.92,6343.92,6343.92,8320,208,1765,
2006-06-21_11:29,6345.01,6345.01,6345.01,6345.01,4759,129,1102,
2006-06-21_11:30,6344.61,6344.61,6344.61,6344.61,5005,119,1042,
2006-06-21_11:31,6343.57,6343.57,6343.57,6343.57,5907,152,1183,
2006-06-21_11:32,6344.21,6344.21,6344.21,6344.21,4445,99,820,
2006-06-21_11:33,6344.10,6344.10,6344.10,6344.10,8376,308,1546,
2006-06-21_11:34,6342.19,6342.19,6342.19,6342.19,4538,92,913,
2006-06-21_11:35,6341.80,6341.80,6341.80,6341.80,5143,121,1042,
2006-06-21_11:36,6338.35,6338.35,6338.35,6338.35,7736,212,1652,
2006-06-21_11:37,6337.06,6337.06,6337.06,6337.06,5995,150,1187,
2006-06-21_11:38,6335.79,6335.79,6335.79,6335.79,10427,252,2001,
2006-06-21_11:39,6330.48,6330.48,6330.48,6330.48,13574,374,2291,
2006-06-21_11:40,6328.93,6328.93,6328.93,6328.93,10815,298,1961,
2006-06-21_11:41,6327.66,6327.66,6327.66,6327.66,13676,433,2840,
2006-06-21_11:42,6327.54,6327.54,6327.54,6327.54,10720,276,2122,
2006-06-21_11:43,6327.54,6327.54,6327.54,6327.54,12083,359,2637,
2006-06-21_11:44,6327.97,6327.97,6327.97,6327.97,9255,255,2134,
2006-06-21_11:45,6325.78,6325.78,6325.78,6325.78,7781,184,1678,
2006-06-21_11:46,6326.03,6326.03,6326.03,6326.03,8986,270,1874,
2006-06-21_11:47,6325.86,6325.86,6325.86,6325.86,7074,152,1226,
2006-06-21_11:48,6326.45,6326.45,6326.45,6326.45,9568,248,1875,
2006-06-21_11:49,6327.34,6327.34,6327.34,6327.34,6171,178,1280,
2006-06-21_11:50,6329.65,6329.65,6329.65,6329.65,7406,159,1385,
2006-06-21_11:51,6332.52,6332.52,6332.52,6332.52,7885,212,1624,
2006-06-21_11:52,6335.26,6335.26,6335.26,6335.26,6762,184,1339,
2006-06-21_11:53,6336.69,6336.69,6336.69,6336.69,6580,179,1475,
2006-06-21_11:54,6338.05,6338.05,6338.05,6338.05,4779,139,1138,
2006-06-21_11:55,6337.79,6337.79,6337.79,6337.79,4677,102,982,
2006-06-21_11:56,6335.45,6335.45,6335.45,6335.45,5779,151,1129,
2006-06-21_11:57,6335.56,6335.56,6335.56,6335.56,4110,111,998,
2006-06-21_11:58,6333.91,6333.91,6333.91,6333.91,4919,115,1029,
2006-06-21_11:59,6333.25,6333.25,6333.25,6333.25,3600,77,777,
2006-06-21_12:00,6330.96,6330.96,6330.96,6330.96,5181,131,1143,
2006-06-21_12:01,6332.39,6332.39,6332.39,6332.39,5262,151,1183,
2006-06-21_12:02,6333.45,6333.45,6333.45,6333.45,4294,121,887,
2006-06-21_12:03,6334.34,6334.34,6334.34,6334.34,6658,189,1352,
2006-06-21_12:04,6337.04,6337.04,6337.04,6337.04,6198,194,1095,
2006-06-21_12:05,6341.36,6341.36,6341.36,6341.36,6734,208,1279,
2006-06-21_12:06,6341.24,6341.24,6341.24,6341.24,6411,221,1463,
2006-06-21_12:07,6342.07,6342.07,6342.07,6342.07,5400,168,1041,
2006-06-21_12:08,6342.69,6342.69,6342.69,6342.69,7049,245,1515,
2006-06-21_12:09,6343.74,6343.74,6343.74,6343.74,6324,184,1176,
2006-06-21_12:10,6346.83,6346.83,6346.83,6346.83,5421,166,1206,
2006-06-21_12:11,6344.44,6344.44,6344.44,6344.44,4168,148,1003,
2006-06-21_12:12,6342.06,6342.06,6342.06,6342.06,3907,92,778,
2006-06-21_12:13,6342.33,6342.33,6342.33,6342.33,7235,227,1210,
2006-06-21_12:14,6341.30,6341.30,6341.30,6341.30,3851,129,785,
2006-06-21_12:15,6340.67,6340.67,6340.67,6340.67,5328,129,970,
2006-06-21_12:16,6337.56,6337.56,6337.56,6337.56,5403,141,1054,
2006-06-21_12:17,6336.60,6336.60,6336.60,6336.60,5604,150,1005,
2006-06-21_12:18,6331.65,6331.65,6331.65,6331.65,10310,225,1578,
2006-06-21_12:19,6331.11,6331.11,6331.11,6331.11,8885,189,1568,
2006-06-21_12:20,6326.81,6326.81,6326.81,6326.81,8797,204,1717,
2006-06-21_12:21,6326.99,6326.99,6326.99,6326.99,10707,319,2162,
2006-06-21_12:22,6323.62,6323.62,6323.62,6323.62,7761,210,1495,
2006-06-21_12:23,6323.43,6323.43,6323.43,6323.43,10677,299,2285,
2006-06-21_12:24,6320.69,6320.69,6320.69,6320.69,9220,244,1981,
2006-06-21_12:25,6317.79,6317.79,6317.79,6317.79,13201,303,2349,
2006-06-21_12:26,6314.84,6314.84,6314.84,6314.84,16696,366,3131,
2006-06-21_12:27,6311.92,6311.92,6311.92,6311.92,16778,422,3187,
2006-06-21_12:28,6309.50,6309.50,6309.50,6309.50,19107,518,3824,
2006-06-21_12:29,6309.58,6309.58,6309.58,6309.58,15668,512,3183,
2006-06-21_12:30,6310.89,6310.89,6310.89,6310.89,14327,507,2918,
2006-06-21_12:31,6315.30,6315.30,6315.30,6315.30,16071,537,3268,
2006-06-21_12:32,6322.05,6322.05,6322.05,6322.05,10674,324,2210,
2006-06-21_12:33,6322.90,6322.90,6322.90,6322.90,9469,241,2034,
2006-06-21_12:34,6327.23,6327.23,6327.23,6327.23,7556,223,1660,
2006-06-21_12:35,6328.60,6328.60,6328.60,6328.60,8097,212,1697,
2006-06-21_12:36,6331.64,6331.64,6331.64,6331.64,9136,243,1698,
2006-06-21_12:37,6331.14,6331.14,6331.14,6331.14,5648,147,1162,
2006-06-21_12:38,6331.18,6331.18,6331.18,6331.18,7799,193,1593,
2006-06-21_12:39,6329.01,6329.01,6329.01,6329.01,5301,139,1132,
2006-06-21_12:40,6327.52,6327.52,6327.52,6327.52,8160,306,1386,
2006-06-21_12:41,6324.43,6324.43,6324.43,6324.43,5801,140,1341,
2006-06-21_12:42,6326.68,6326.68,6326.68,6326.68,5615,136,1201,
2006-06-21_12:43,6324.95,6324.95,6324.95,6324.95,6264,168,1448,
2006-06-21_12:44,6324.66,6324.66,6324.66,6324.66,6270,177,1243,
2006-06-21_12:45,6323.90,6323.90,6323.90,6323.90,5479,121,1261,
2006-06-21_12:46,6323.07,6323.07,6323.07,6323.07,6642,162,1460,
2006-06-21_12:47,6326.52,6326.52,6326.52,6326.52,7028,180,1534,
2006-06-21_12:48,6323.83,6323.83,6323.83,6323.83,7809,237,1770,
2006-06-21_12:49,6322.41,6322.41,6322.41,6322.41,6671,214,1421,
2006-06-21_12:50,6320.67,6320.67,6320.67,6320.67,9055,240,1878,
2006-06-21_12:51,6317.31,6317.31,6317.31,6317.31,8375,251,1921,
2006-06-21_12:52,6318.50,6318.50,6318.50,6318.50,7092,252,1697,
2006-06-21_12:53,6315.24,6315.24,6315.24,6315.24,11770,376,2512,
2006-06-21_12:54,6313.68,6313.68,6313.68,6313.68,8589,275,2069,
2006-06-21_12:55,6313.24,6313.24,6313.24,6313.24,10316,286,2085,
2006-06-21_12:56,6312.18,6312.18,6312.18,6312.18,14515,444,3034,
2006-06-21_12:57,6312.33,6312.33,6312.33,6312.33,9566,271,2116,
2006-06-21_12:58,6311.78,6311.78,6311.78,6311.78,16267,407,3016,
2006-06-21_12:59,6311.60,6311.60,6311.60,6311.60,10532,282,2219,
2006-06-21_13:00,6310.30,6310.30,6310.30,6310.30,14683,441,2688,
2006-06-21_13:01,6304.63,6304.63,6304.63,6304.63,13764,502,3076,
2006-06-21_13:02,6302.44,6302.44,6302.44,6302.44,13037,382,2738,
2006-06-21_13:03,6293.86,6293.86,6293.86,6293.86,21108,623,4234,
2006-06-21_13:04,6293.03,6293.03,6293.03,6293.03,16040,585,3494,
2006-06-21_13:05,6292.48,6292.48,6292.48,6292.48,18508,511,3520,
2006-06-21_13:06,6290.75,6290.75,6290.75,6290.75,19910,581,4070,
2006-06-21_13:07,6290.63,6290.63,6290.63,6290.63,13876,389,2558,
2006-06-21_13:08,6294.82,6294.82,6294.82,6294.82,18736,631,3705,
2006-06-21_13:09,6298.51,6298.51,6298.51,6298.51,16631,475,2768,
2006-06-21_13:10,6303.13,6303.13,6303.13,6303.13,14170,498,2768,
2006-06-21_13:11,6307.36,6307.36,6307.36,6307.36,12170,315,2481,
2006-06-21_13:12,6306.96,6306.96,6306.96,6306.96,9595,336,2036,
2006-06-21_13:13,6306.72,6306.72,6306.72,6306.72,12345,446,2632,
2006-06-21_13:14,6306.18,6306.18,6306.18,6306.18,8693,386,1981,
2006-06-21_13:15,6307.81,6307.81,6307.81,6307.81,9655,263,2131,
2006-06-21_13:16,6311.59,6311.59,6311.59,6311.59,10266,323,2287,
2006-06-21_13:17,6308.84,6308.84,6308.84,6308.84,8475,203,1866,
2006-06-21_13:18,6307.69,6307.69,6307.69,6307.69,11095,317,2418,
2006-06-21_13:19,6305.27,6305.27,6305.27,6305.27,8327,224,1810,
2006-06-21_13:20,6303.72,6303.72,6303.72,6303.72,10451,302,2277,
2006-06-21_13:21,6307.34,6307.34,6307.34,6307.34,12345,324,2659,
2006-06-21_13:22,6306.74,6306.74,6306.74,6306.74,11448,295,2290,
2006-06-21_13:23,6307.28,6307.28,6307.28,6307.28,13922,364,3246,
2006-06-21_13:24,6305.40,6305.40,6305.40,6305.40,12938,355,2903,
2006-06-21_13:25,6304.01,6304.01,6304.01,6304.01,13864,340,3234,
2006-06-21_13:26,6304.01,6304.01,6304.01,6304.01,0,0,0,
2006-06-21_13:27,6304.01,6304.01,6304.01,6304.01,0,0,0,
2006-06-21_13:28,6304.01,6304.01,6304.01,6304.01,0,0,0,
2006-06-21_13:29,6304.01,6304.01,6304.01,6304.01,0,0,0,
2006-06-21_13:30,6299.59,6299.59,6299.59,6299.59,127259,3788,21271,
2006-06-22_09:01,6427.71,6427.71,6427.71,6427.71,226349,3263,21912,
2006-06-22_09:02,6409.29,6409.29,6409.29,6409.29,26049,740,5542,
2006-06-22_09:03,6406.24,6406.24,6406.24,6406.24,31296,885,5949,
2006-06-22_09:04,6403.97,6403.97,6403.97,6403.97,26385,879,5610,
2006-06-22_09:05,6404.83,6404.83,6404.83,6404.83,19130,693,4305,
2006-06-22_09:06,6408.36,6408.36,6408.36,6408.36,22437,786,5505,
2006-06-22_09:07,6404.79,6404.79,6404.79,6404.79,27465,481,3875,
2006-06-22_09:08,6406.77,6406.77,6406.77,6406.77,21519,595,4324,
2006-06-22_09:09,6401.96,6401.96,6401.96,6401.96,23967,776,4256,
2006-06-22_09:10,6405.48,6405.48,6405.48,6405.48,19370,504,3546,
2006-06-22_09:11,6403.96,6403.96,6403.96,6403.96,32076,696,5109,
2006-06-22_09:12,6398.63,6398.63,6398.63,6398.63,16475,465,3211,
2006-06-22_09:13,6397.13,6397.13,6397.13,6397.13,22147,539,4063,
2006-06-22_09:14,6400.53,6400.53,6400.53,6400.53,17211,556,4192,
2006-06-22_09:15,6399.96,6399.96,6399.96,6399.96,15767,456,3236,
2006-06-22_09:16,6407.09,6407.09,6407.09,6407.09,20447,676,4498,
2006-06-22_09:17,6410.99,6410.99,6410.99,6410.99,21238,695,4016,
2006-06-22_09:18,6422.84,6422.84,6422.84,6422.84,25768,1207,5798,
2006-06-22_09:19,6438.78,6438.78,6438.78,6438.78,33610,1166,6910,
2006-06-22_09:20,6446.19,6446.19,6446.19,6446.19,25884,857,5632,
2006-06-22_09:21,6448.83,6448.83,6448.83,6448.83,32692,944,6485,
2006-06-22_09:22,6455.31,6455.31,6455.31,6455.31,21929,629,4561,
2006-06-22_09:23,6457.35,6457.35,6457.35,6457.35,25153,728,4996,
2006-06-22_09:24,6458.93,6458.93,6458.93,6458.93,21732,663,4462,
2006-06-22_09:25,6458.45,6458.45,6458.45,6458.45,18301,527,3681,
2006-06-22_09:26,6456.07,6456.07,6456.07,6456.07,21095,757,4406,
2006-06-22_09:27,6451.70,6451.70,6451.70,6451.70,13805,442,3086,
2006-06-22_09:28,6445.16,6445.16,6445.16,6445.16,15410,453,3305,
2006-06-22_09:29,6445.51,6445.51,6445.51,6445.51,14770,394,3010,
2006-06-22_09:30,6446.82,6446.82,6446.82,6446.82,13240,356,2650,
2006-06-22_09:31,6446.21,6446.21,6446.21,6446.21,12875,352,2827,
2006-06-22_09:32,6445.84,6445.84,6445.84,6445.84,9899,230,2022,
2006-06-22_09:33,6446.91,6446.91,6446.91,6446.91,12125,295,2655,
2006-06-22_09:34,6448.05,6448.05,6448.05,6448.05,10975,285,2380,
2006-06-22_09:35,6447.82,6447.82,6447.82,6447.82,9988,266,2175,
2006-06-22_09:36,6448.97,6448.97,6448.97,6448.97,16338,463,3082,
2006-06-22_09:37,6457.95,6457.95,6457.95,6457.95,17157,404,2827,
2006-06-22_09:38,6465.99,6465.99,6465.99,6465.99,21572,842,4079,
2006-06-22_09:39,6469.80,6469.80,6469.80,6469.80,16224,655,3629,
2006-06-22_09:40,6474.63,6474.63,6474.63,6474.63,15556,606,3568,
2006-06-22_09:41,6476.98,6476.98,6476.98,6476.98,24003,861,5039,
2006-06-22_09:42,6474.32,6474.32,6474.32,6474.32,17285,563,3595,
2006-06-22_09:43,6469.49,6469.49,6469.49,6469.49,21408,649,4091,
2006-06-22_09:44,6468.56,6468.56,6468.56,6468.56,14540,426,3296,
2006-06-22_09:45,6464.99,6464.99,6464.99,6464.99,15225,310,2668,
2006-06-22_09:46,6462.25,6462.25,6462.25,6462.25,13957,387,3191,
2006-06-22_09:47,6461.85,6461.85,6461.85,6461.85,9444,221,2046,
2006-06-22_09:48,6461.77,6461.77,6461.77,6461.77,11357,306,2642,
2006-06-22_09:49,6462.59,6462.59,6462.59,6462.59,9553,241,2058,
2006-06-22_09:50,6459.54,6459.54,6459.54,6459.54,7735,167,1739,
2006-06-22_09:51,6460.97,6460.97,6460.97,6460.97,9152,254,2242,
2006-06-22_09:52,6461.34,6461.34,6461.34,6461.34,6637,158,1545,
2006-06-22_09:53,6471.34,6471.34,6471.34,6471.34,15117,428,2921,
2006-06-22_09:54,6470.88,6470.88,6470.88,6470.88,10024,308,2211,
2006-06-22_09:55,6471.22,6471.22,6471.22,6471.22,10988,302,1984,
2006-06-22_09:56,6472.69,6472.69,6472.69,6472.69,13320,408,2857,
2006-06-22_09:57,6471.65,6471.65,6471.65,6471.65,9859,232,1863,
2006-06-22_09:58,6472.23,6472.23,6472.23,6472.23,16333,376,2871,
2006-06-22_09:59,6482.30,6482.30,6482.30,6482.30,17745,496,3150,
2006-06-22_10:00,6483.24,6483.24,6483.24,6483.24,12028,312,2334,
2006-06-22_10:01,6481.77,6481.77,6481.77,6481.77,14426,371,3103,
2006-06-22_10:02,6480.89,6480.89,6480.89,6480.89,12638,345,2249,
2006-06-22_10:03,6478.39,6478.39,6478.39,6478.39,12782,338,2726,
2006-06-22_10:04,6479.35,6479.35,6479.35,6479.35,11397,314,2382,
2006-06-22_10:05,6479.71,6479.71,6479.71,6479.71,10242,250,1963,
2006-06-22_10:06,6479.42,6479.42,6479.42,6479.42,12604,338,2547,
2006-06-22_10:07,6475.72,6475.72,6475.72,6475.72,8268,209,1637,
2006-06-22_10:08,6472.58,6472.58,6472.58,6472.58,12009,251,2246,
2006-06-22_10:09,6468.63,6468.63,6468.63,6468.63,8866,224,1847,
2006-06-22_10:10,6467.85,6467.85,6467.85,6467.85,10756,216,1702,
2006-06-22_10:11,6464.10,6464.10,6464.10,6464.10,11226,287,2283,
2006-06-22_10:12,6463.76,6463.76,6463.76,6463.76,7272,181,1456,
2006-06-22_10:13,6464.21,6464.21,6464.21,6464.21,10575,232,2046,
2006-06-22_10:14,6467.17,6467.17,6467.17,6467.17,8096,214,1727,
2006-06-22_10:15,6466.91,6466.91,6466.91,6466.91,7111,168,1388,
2006-06-22_10:16,6466.19,6466.19,6466.19,6466.19,8299,188,1670,
2006-06-22_10:17,6464.60,6464.60,6464.60,6464.60,7049,144,1314,
2006-06-22_10:18,6464.05,6464.05,6464.05,6464.05,7884,206,1630,
2006-06-22_10:19,6463.75,6463.75,6463.75,6463.75,5625,117,1144,
2006-06-22_10:20,6463.96,6463.96,6463.96,6463.96,7235,158,1240,
2006-06-22_10:21,6463.11,6463.11,6463.11,6463.11,7177,185,1491,
2006-06-22_10:22,6463.40,6463.40,6463.40,6463.40,6646,180,1332,
2006-06-22_10:23,6463.00,6463.00,6463.00,6463.00,7788,191,1586,
2006-06-22_10:24,6461.95,6461.95,6461.95,6461.95,5513,170,1166,
2006-06-22_10:25,6465.59,6465.59,6465.59,6465.59,9228,268,1646,
2006-06-22_10:26,6474.01,6474.01,6474.01,6474.01,18634,513,3168,
2006-06-22_10:27,6477.75,6477.75,6477.75,6477.75,7634,215,1502,
2006-06-22_10:28,6474.19,6474.19,6474.19,6474.19,9330,224,1790,
2006-06-22_10:29,6471.41,6471.41,6471.41,6471.41,7395,212,1430,
2006-06-22_10:30,6470.80,6470.80,6470.80,6470.80,6625,160,1165,
2006-06-22_10:31,6469.39,6469.39,6469.39,6469.39,7846,241,1590,
2006-06-22_10:32,6467.90,6467.90,6467.90,6467.90,5645,178,1135,
2006-06-22_10:33,6466.08,6466.08,6466.08,6466.08,8686,234,1577,
2006-06-22_10:34,6463.35,6463.35,6463.35,6463.35,5905,183,1229,
2006-06-22_10:35,6462.65,6462.65,6462.65,6462.65,6744,172,1194,
2006-06-22_10:36,6460.47,6460.47,6460.47,6460.47,7006,162,1463,
2006-06-22_10:37,6460.13,6460.13,6460.13,6460.13,7070,120,1104,
2006-06-22_10:38,6460.03,6460.03,6460.03,6460.03,6214,139,1408,
2006-06-22_10:39,6460.74,6460.74,6460.74,6460.74,5494,132,1197,
2006-06-22_10:40,6459.41,6459.41,6459.41,6459.41,5122,115,958,
2006-06-22_10:41,6457.99,6457.99,6457.99,6457.99,6763,171,1430,
2006-06-22_10:42,6456.18,6456.18,6456.18,6456.18,6118,141,1060,
2006-06-22_10:43,6455.48,6455.48,6455.48,6455.48,6915,202,1493,
2006-06-22_10:44,6458.02,6458.02,6458.02,6458.02,6502,165,1168,
2006-06-22_10:45,6455.31,6455.31,6455.31,6455.31,7505,206,1374,
2006-06-22_10:46,6456.40,6456.40,6456.40,6456.40,10442,277,1744,
2006-06-22_10:47,6456.83,6456.83,6456.83,6456.83,6087,211,1186,
2006-06-22_10:48,6459.11,6459.11,6459.11,6459.11,10665,280,1954,
2006-06-22_10:49,6461.27,6461.27,6461.27,6461.27,10159,299,1892,
2006-06-22_10:50,6462.80,6462.80,6462.80,6462.80,7976,201,1686,
2006-06-22_10:51,6462.98,6462.98,6462.98,6462.98,9274,271,2098,
2006-06-22_10:52,6462.14,6462.14,6462.14,6462.14,5949,158,1395,
2006-06-22_10:53,6460.95,6460.95,6460.95,6460.95,7157,189,1526,
2006-06-22_10:54,6459.52,6459.52,6459.52,6459.52,6015,168,1149,
2006-06-22_10:55,6457.46,6457.46,6457.46,6457.46,5842,157,1126,
2006-06-22_10:56,6459.97,6459.97,6459.97,6459.97,6869,195,1402,
2006-06-22_10:57,6461.34,6461.34,6461.34,6461.34,5589,140,1081,
2006-06-22_10:58,6461.73,6461.73,6461.73,6461.73,7916,209,1526,
2006-06-22_10:59,6462.66,6462.66,6462.66,6462.66,4012,115,914,
2006-06-22_11:00,6461.04,6461.04,6461.04,6461.04,5323,128,926,
2006-06-22_11:01,6461.70,6461.70,6461.70,6461.70,7221,202,1412,
2006-06-22_11:02,6465.62,6465.62,6465.62,6465.62,7987,188,1366,
2006-06-22_11:03,6468.49,6468.49,6468.49,6468.49,8186,254,1587,
2006-06-22_11:04,6469.06,6469.06,6469.06,6469.06,6823,184,1397,
2006-06-22_11:05,6469.11,6469.11,6469.11,6469.11,7194,238,1616,
2006-06-22_11:06,6468.04,6468.04,6468.04,6468.04,9755,316,2270,
2006-06-22_11:07,6469.43,6469.43,6469.43,6469.43,7369,198,1541,
2006-06-22_11:08,6469.88,6469.88,6469.88,6469.88,11198,209,1861,
2006-06-22_11:09,6474.38,6474.38,6474.38,6474.38,15320,521,1857,
2006-06-22_11:10,6473.82,6473.82,6473.82,6473.82,11063,436,2212,
2006-06-22_11:11,6474.71,6474.71,6474.71,6474.71,11618,429,2332,
2006-06-22_11:12,6475.59,6475.59,6475.59,6475.59,8248,267,1607,
2006-06-22_11:13,6473.13,6473.13,6473.13,6473.13,10537,273,1936,
2006-06-22_11:14,6472.89,6472.89,6472.89,6472.89,7641,164,1501,
2006-06-22_11:15,6472.72,6472.72,6472.72,6472.72,7701,181,1472,
2006-06-22_11:16,6469.89,6469.89,6469.89,6469.89,9294,214,1629,
2006-06-22_11:17,6470.84,6470.84,6470.84,6470.84,5814,111,1082,
2006-06-22_11:18,6469.59,6469.59,6469.59,6469.59,7816,193,1510,
2006-06-22_11:19,6467.62,6467.62,6467.62,6467.62,6273,156,1099,
2006-06-22_11:20,6467.25,6467.25,6467.25,6467.25,5357,125,960,
2006-06-22_11:21,6464.23,6464.23,6464.23,6464.23,6385,149,1272,
2006-06-22_11:22,6464.48,6464.48,6464.48,6464.48,5863,99,966,
2006-06-22_11:23,6464.16,6464.16,6464.16,6464.16,5443,164,1204,
2006-06-22_11:24,6463.61,6463.61,6463.61,6463.61,5005,142,1029,
2006-06-22_11:25,6463.91,6463.91,6463.91,6463.91,5819,161,1103,
2006-06-22_11:26,6462.67,6462.67,6462.67,6462.67,6370,176,1297,
2006-06-22_11:27,6462.84,6462.84,6462.84,6462.84,4584,114,880,
2006-06-22_11:28,6462.97,6462.97,6462.97,6462.97,13636,488,1315,
2006-06-22_11:29,6463.59,6463.59,6463.59,6463.59,6068,135,1059,
2006-06-22_11:30,6464.34,6464.34,6464.34,6464.34,6251,172,1237,
2006-06-22_11:31,6465.04,6465.04,6465.04,6465.04,6224,159,1294,
2006-06-22_11:32,6465.95,6465.95,6465.95,6465.95,4759,114,952,
2006-06-22_11:33,6465.91,6465.91,6465.91,6465.91,7606,183,1555,
2006-06-22_11:34,6467.01,6467.01,6467.01,6467.01,7170,171,1317,
2006-06-22_11:35,6474.69,6474.69,6474.69,6474.69,9206,241,1751,
2006-06-22_11:36,6473.61,6473.61,6473.61,6473.61,7461,218,1570,
2006-06-22_11:37,6472.30,6472.30,6472.30,6472.30,7487,199,1355,
2006-06-22_11:38,6473.07,6473.07,6473.07,6473.07,9303,232,1801,
2006-06-22_11:39,6472.31,6472.31,6472.31,6472.31,7765,192,1328,
2006-06-22_11:40,6473.82,6473.82,6473.82,6473.82,5883,127,1192,
2006-06-22_11:41,6472.23,6472.23,6472.23,6472.23,6529,158,1368,
2006-06-22_11:42,6472.54,6472.54,6472.54,6472.54,5215,105,1035,
2006-06-22_11:43,6475.24,6475.24,6475.24,6475.24,6038,144,1286,
2006-06-22_11:44,6474.50,6474.50,6474.50,6474.50,4858,110,1057,
2006-06-22_11:45,6475.13,6475.13,6475.13,6475.13,7964,223,1296,
2006-06-22_11:46,6480.19,6480.19,6480.19,6480.19,6748,169,1419,
2006-06-22_11:47,6477.23,6477.23,6477.23,6477.23,6546,156,1212,
2006-06-22_11:48,6479.60,6479.60,6479.60,6479.60,11901,341,2169,
2006-06-22_11:49,6482.73,6482.73,6482.73,6482.73,8440,313,1795,
2006-06-22_11:50,6485.96,6485.96,6485.96,6485.96,12102,363,1989,
2006-06-22_11:51,6487.36,6487.36,6487.36,6487.36,12944,525,2691,
2006-06-22_11:52,6487.34,6487.34,6487.34,6487.34,8284,249,1776,
2006-06-22_11:53,6486.93,6486.93,6486.93,6486.93,10870,499,2293,
2006-06-22_11:54,6487.32,6487.32,6487.32,6487.32,8486,312,1723,
2006-06-22_11:55,6486.24,6486.24,6486.24,6486.24,8809,274,1718,
2006-06-22_11:56,6485.87,6485.87,6485.87,6485.87,9462,268,1878,
2006-06-22_11:57,6486.30,6486.30,6486.30,6486.30,6558,167,1406,
2006-06-22_11:58,6487.91,6487.91,6487.91,6487.91,6875,303,1585,
2006-06-22_11:59,6487.16,6487.16,6487.16,6487.16,6187,205,1368,
2006-06-22_12:00,6486.41,6486.41,6486.41,6486.41,6542,186,1525,
2006-06-22_12:01,6485.54,6485.54,6485.54,6485.54,8042,198,1651,
2006-06-22_12:02,6485.82,6485.82,6485.82,6485.82,5852,165,1289,
2006-06-22_12:03,6484.95,6484.95,6484.95,6484.95,7298,199,1619,
2006-06-22_12:04,6484.14,6484.14,6484.14,6484.14,6427,232,1203,
2006-06-22_12:05,6482.77,6482.77,6482.77,6482.77,5796,134,1199,
2006-06-22_12:06,6482.07,6482.07,6482.07,6482.07,5937,160,1356,
2006-06-22_12:07,6479.78,6479.78,6479.78,6479.78,4036,91,914,
2006-06-22_12:08,6481.98,6481.98,6481.98,6481.98,5760,141,1216,
2006-06-22_12:09,6479.95,6479.95,6479.95,6479.95,5363,119,998,
2006-06-22_12:10,6481.11,6481.11,6481.11,6481.11,4689,110,1021,
2006-06-22_12:11,6480.19,6480.19,6480.19,6480.19,4804,121,980,
2006-06-22_12:12,6479.14,6479.14,6479.14,6479.14,3755,88,886,
2006-06-22_12:13,6477.48,6477.48,6477.48,6477.48,5358,120,1162,
2006-06-22_12:14,6476.79,6476.79,6476.79,6476.79,4140,113,911,
2006-06-22_12:15,6476.40,6476.40,6476.40,6476.40,5631,139,1186,
2006-06-22_12:16,6476.83,6476.83,6476.83,6476.83,6789,161,1203,
2006-06-22_12:17,6476.03,6476.03,6476.03,6476.03,4036,103,845,
2006-06-22_12:18,6475.80,6475.80,6475.80,6475.80,5171,137,1186,
2006-06-22_12:19,6475.24,6475.24,6475.24,6475.24,4856,91,937,
2006-06-22_12:20,6475.45,6475.45,6475.45,6475.45,4432,110,879,
2006-06-22_12:21,6473.98,6473.98,6473.98,6473.98,4696,110,983,
2006-06-22_12:22,6474.45,6474.45,6474.45,6474.45,4761,99,895,
2006-06-22_12:23,6478.02,6478.02,6478.02,6478.02,7479,193,1399,
2006-06-22_12:24,6477.96,6477.96,6477.96,6477.96,4963,125,1047,
2006-06-22_12:25,6476.56,6476.56,6476.56,6476.56,4935,112,939,
2006-06-22_12:26,6476.23,6476.23,6476.23,6476.23,5416,144,1145,
2006-06-22_12:27,6475.62,6475.62,6475.62,6475.62,3594,77,758,
2006-06-22_12:28,6475.91,6475.91,6475.91,6475.91,5210,117,993,
2006-06-22_12:29,6475.95,6475.95,6475.95,6475.95,5027,164,964,
2006-06-22_12:30,6479.33,6479.33,6479.33,6479.33,4827,114,893,
2006-06-22_12:31,6479.16,6479.16,6479.16,6479.16,5798,179,1202,
2006-06-22_12:32,6478.67,6478.67,6478.67,6478.67,4256,109,815,
2006-06-22_12:33,6479.66,6479.66,6479.66,6479.66,6116,162,1235,
2006-06-22_12:34,6482.16,6482.16,6482.16,6482.16,5132,146,958,
2006-06-22_12:35,6481.01,6481.01,6481.01,6481.01,6566,151,1316,
2006-06-22_12:36,6480.85,6480.85,6480.85,6480.85,6898,168,1406,
2006-06-22_12:37,6481.12,6481.12,6481.12,6481.12,7158,194,1320,
2006-06-22_12:38,6483.16,6483.16,6483.16,6483.16,11706,291,2150,
2006-06-22_12:39,6483.94,6483.94,6483.94,6483.94,5673,143,1211,
2006-06-22_12:40,6486.89,6486.89,6486.89,6486.89,8000,181,1730,
2006-06-22_12:41,6484.58,6484.58,6484.58,6484.58,6784,162,1377,
2006-06-22_12:42,6484.05,6484.05,6484.05,6484.05,6100,146,1071,
2006-06-22_12:43,6484.58,6484.58,6484.58,6484.58,8450,207,1638,
2006-06-22_12:44,6482.02,6482.02,6482.02,6482.02,5845,140,1087,
2006-06-22_12:45,6482.05,6482.05,6482.05,6482.05,5962,145,1151,
2006-06-22_12:46,6482.98,6482.98,6482.98,6482.98,6997,173,1342,
2006-06-22_12:47,6482.57,6482.57,6482.57,6482.57,5706,157,1129,
2006-06-22_12:48,6480.49,6480.49,6480.49,6480.49,6416,165,1374,
2006-06-22_12:49,6479.58,6479.58,6479.58,6479.58,5532,139,1107,
2006-06-22_12:50,6478.16,6478.16,6478.16,6478.16,6704,137,1306,
2006-06-22_12:51,6478.11,6478.11,6478.11,6478.11,6317,151,1378,
2006-06-22_12:52,6478.25,6478.25,6478.25,6478.25,5239,134,1139,
2006-06-22_12:53,6477.90,6477.90,6477.90,6477.90,7178,164,1401,
2006-06-22_12:54,6475.98,6475.98,6475.98,6475.98,5482,134,1032,
2006-06-22_12:55,6478.01,6478.01,6478.01,6478.01,6354,140,1179,
2006-06-22_12:56,6476.08,6476.08,6476.08,6476.08,7552,191,1378,
2006-06-22_12:57,6475.90,6475.90,6475.90,6475.90,5346,139,992,
2006-06-22_12:58,6475.35,6475.35,6475.35,6475.35,7026,166,1408,
2006-06-22_12:59,6474.74,6474.74,6474.74,6474.74,6170,111,1271,
2006-06-22_13:00,6472.56,6472.56,6472.56,6472.56,6051,145,1237,
2006-06-22_13:01,6471.73,6471.73,6471.73,6471.73,8128,195,1537,
2006-06-22_13:02,6471.84,6471.84,6471.84,6471.84,5309,117,1084,
2006-06-22_13:03,6471.71,6471.71,6471.71,6471.71,8388,168,1656,
2006-06-22_13:04,6469.36,6469.36,6469.36,6469.36,6019,147,1143,
2006-06-22_13:05,6471.63,6471.63,6471.63,6471.63,7076,151,1410,
2006-06-22_13:06,6469.77,6469.77,6469.77,6469.77,9014,211,1643,
2006-06-22_13:07,6469.85,6469.85,6469.85,6469.85,7378,160,1351,
2006-06-22_13:08,6468.48,6468.48,6468.48,6468.48,10662,213,1903,
2006-06-22_13:09,6469.30,6469.30,6469.30,6469.30,7068,146,1426,
2006-06-22_13:10,6467.95,6467.95,6467.95,6467.95,9850,202,1737,
2006-06-22_13:11,6467.51,6467.51,6467.51,6467.51,10239,230,1856,
2006-06-22_13:12,6466.96,6466.96,6466.96,6466.96,7424,152,1329,
2006-06-22_13:13,6465.96,6465.96,6465.96,6465.96,19875,281,2380,
2006-06-22_13:14,6467.94,6467.94,6467.94,6467.94,11484,226,1709,
2006-06-22_13:15,6472.07,6472.07,6472.07,6472.07,15774,329,2536,
2006-06-22_13:16,6473.48,6473.48,6473.48,6473.48,8812,216,1798,
2006-06-22_13:17,6473.04,6473.04,6473.04,6473.04,7324,154,1472,
2006-06-22_13:18,6473.52,6473.52,6473.52,6473.52,11546,257,2147,
2006-06-22_13:19,6474.08,6474.08,6474.08,6474.08,8336,220,1716,
2006-06-22_13:20,6476.65,6476.65,6476.65,6476.65,10936,245,2103,
2006-06-22_13:21,6475.40,6475.40,6475.40,6475.40,11825,303,2446,
2006-06-22_13:22,6476.89,6476.89,6476.89,6476.89,9180,191,2024,
2006-06-22_13:23,6477.64,6477.64,6477.64,6477.64,13586,310,2847,
2006-06-22_13:24,6476.48,6476.48,6476.48,6476.48,12569,288,2685,
2006-06-22_13:25,6479.04,6479.04,6479.04,6479.04,13228,293,2854,
2006-06-22_13:26,6479.05,6479.05,6479.05,6479.05,0,0,0,
2006-06-22_13:27,6479.05,6479.05,6479.05,6479.05,0,0,0,
2006-06-22_13:28,6479.05,6479.05,6479.05,6479.05,0,0,0,
2006-06-22_13:29,6479.05,6479.05,6479.05,6479.05,0,0,0,
2006-06-22_13:30,6485.15,6485.15,6485.15,6485.15,95824,2524,18809,
2006-06-23_09:01,6432.46,6432.46,6432.46,6432.46,305619,2401,18999,
2006-06-23_09:02,6429.91,6429.91,6429.91,6429.91,19717,585,3902,
2006-06-23_09:03,6430.74,6430.74,6430.74,6430.74,21942,799,5117,
2006-06-23_09:04,6432.47,6432.47,6432.47,6432.47,18519,619,4392,
2006-06-23_09:05,6432.07,6432.07,6432.07,6432.07,16304,441,3243,
2006-06-23_09:06,6431.39,6431.39,6431.39,6431.39,22398,602,4500,
2006-06-23_09:07,6426.75,6426.75,6426.75,6426.75,17706,460,3373,
2006-06-23_09:08,6422.77,6422.77,6422.77,6422.77,24416,681,4635,
2006-06-23_09:09,6421.71,6421.71,6421.71,6421.71,26462,570,4568,
2006-06-23_09:10,6417.09,6417.09,6417.09,6417.09,21100,421,3632,
2006-06-23_09:11,6417.13,6417.13,6417.13,6417.13,20416,508,4373,
2006-06-23_09:12,6415.87,6415.87,6415.87,6415.87,14263,378,3100,
2006-06-23_09:13,6418.44,6418.44,6418.44,6418.44,19034,513,4028,
2006-06-23_09:14,6418.94,6418.94,6418.94,6418.94,15258,397,3303,
2006-06-23_09:15,6421.67,6421.67,6421.67,6421.67,12824,301,2544,
2006-06-23_09:16,6423.11,6423.11,6423.11,6423.11,15963,435,3266,
2006-06-23_09:17,6424.27,6424.27,6424.27,6424.27,12740,370,2712,
2006-06-23_09:18,6427.14,6427.14,6427.14,6427.14,15815,523,3711,
2006-06-23_09:19,6426.70,6426.70,6426.70,6426.70,17153,567,3780,
2006-06-23_09:20,6426.04,6426.04,6426.04,6426.04,16847,474,3184,
2006-06-23_09:21,6421.09,6421.09,6421.09,6421.09,20846,633,4463,
2006-06-23_09:22,6422.46,6422.46,6422.46,6422.46,12317,296,2637,
2006-06-23_09:23,6421.29,6421.29,6421.29,6421.29,12962,315,2893,
2006-06-23_09:24,6417.73,6417.73,6417.73,6417.73,11590,333,2467,
2006-06-23_09:25,6419.23,6419.23,6419.23,6419.23,12147,316,2393,
2006-06-23_09:26,6411.83,6411.83,6411.83,6411.83,13397,369,2952,
2006-06-23_09:27,6409.05,6409.05,6409.05,6409.05,13318,276,2108,
2006-06-23_09:28,6408.23,6408.23,6408.23,6408.23,14017,459,3183,
2006-06-23_09:29,6401.25,6401.25,6401.25,6401.25,14391,500,3350,
2006-06-23_09:30,6394.99,6394.99,6394.99,6394.99,15698,495,3214,
2006-06-23_09:31,6393.77,6393.77,6393.77,6393.77,17877,670,4379,
2006-06-23_09:32,6388.43,6388.43,6388.43,6388.43,13312,402,2893,
2006-06-23_09:33,6384.52,6384.52,6384.52,6384.52,16750,496,3635,
2006-06-23_09:34,6383.37,6383.37,6383.37,6383.37,13211,403,2961,
2006-06-23_09:35,6382.83,6382.83,6382.83,6382.83,13184,358,2855,
2006-06-23_09:36,6379.16,6379.16,6379.16,6379.16,15437,526,3316,
2006-06-23_09:37,6380.19,6380.19,6380.19,6380.19,10741,407,2320,
2006-06-23_09:38,6383.58,6383.58,6383.58,6383.58,11540,376,2729,
2006-06-23_09:39,6387.98,6387.98,6387.98,6387.98,10409,323,2448,
2006-06-23_09:40,6391.79,6391.79,6391.79,6391.79,9485,268,2035,
2006-06-23_09:41,6393.49,6393.49,6393.49,6393.49,11785,333,2714,
2006-06-23_09:42,6396.76,6396.76,6396.76,6396.76,8139,223,1856,
2006-06-23_09:43,6399.95,6399.95,6399.95,6399.95,11608,256,2210,
2006-06-23_09:44,6399.76,6399.76,6399.76,6399.76,7956,210,1722,
2006-06-23_09:45,6397.08,6397.08,6397.08,6397.08,9063,221,1683,
2006-06-23_09:46,6394.81,6394.81,6394.81,6394.81,8958,237,1903,
2006-06-23_09:47,6393.92,6393.92,6393.92,6393.92,7605,183,1352,
2006-06-23_09:48,6383.44,6383.44,6383.44,6383.44,15362,488,2736,
2006-06-23_09:49,6375.71,6375.71,6375.71,6375.71,14599,471,2838,
2006-06-23_09:50,6375.27,6375.27,6375.27,6375.27,11555,325,2228,
2006-06-23_09:51,6370.87,6370.87,6370.87,6370.87,13724,588,2978,
2006-06-23_09:52,6366.57,6366.57,6366.57,6366.57,13016,475,2636,
2006-06-23_09:53,6365.11,6365.11,6365.11,6365.11,14202,496,3150,
2006-06-23_09:54,6364.27,6364.27,6364.27,6364.27,11378,322,2359,
2006-06-23_09:55,6365.20,6365.20,6365.20,6365.20,11647,238,2048,
2006-06-23_09:56,6369.76,6369.76,6369.76,6369.76,10722,271,2095,
2006-06-23_09:57,6372.94,6372.94,6372.94,6372.94,8462,190,1717,
2006-06-23_09:58,6373.56,6373.56,6373.56,6373.56,8606,207,2008,
2006-06-23_09:59,6372.89,6372.89,6372.89,6372.89,7564,172,1656,
2006-06-23_10:00,6374.01,6374.01,6374.01,6374.01,5633,157,1311,
2006-06-23_10:01,6375.25,6375.25,6375.25,6375.25,7345,182,1676,
2006-06-23_10:02,6377.55,6377.55,6377.55,6377.55,4773,102,1023,
2006-06-23_10:03,6373.92,6373.92,6373.92,6373.92,6541,163,1468,
2006-06-23_10:04,6374.57,6374.57,6374.57,6374.57,5686,156,1141,
2006-06-23_10:05,6374.09,6374.09,6374.09,6374.09,5681,123,1201,
2006-06-23_10:06,6372.69,6372.69,6372.69,6372.69,7065,239,1291,
2006-06-23_10:07,6371.64,6371.64,6371.64,6371.64,5035,127,1150,
2006-06-23_10:08,6370.09,6370.09,6370.09,6370.09,9754,333,1607,
2006-06-23_10:09,6365.58,6365.58,6365.58,6365.58,7806,261,1745,
2006-06-23_10:10,6363.25,6363.25,6363.25,6363.25,8113,236,1402,
2006-06-23_10:11,6362.23,6362.23,6362.23,6362.23,8076,279,1877,
2006-06-23_10:12,6363.41,6363.41,6363.41,6363.41,4978,156,1161,
2006-06-23_10:13,6366.77,6366.77,6366.77,6366.77,7998,285,1731,
2006-06-23_10:14,6372.02,6372.02,6372.02,6372.02,7190,167,1497,
2006-06-23_10:15,6372.31,6372.31,6372.31,6372.31,8918,156,1212,
2006-06-23_10:16,6373.65,6373.65,6373.65,6373.65,7453,163,1468,
2006-06-23_10:17,6371.27,6371.27,6371.27,6371.27,5256,117,971,
2006-06-23_10:18,6374.68,6374.68,6374.68,6374.68,6650,127,1194,
2006-06-23_10:19,6373.97,6373.97,6373.97,6373.97,4470,116,972,
2006-06-23_10:20,6376.49,6376.49,6376.49,6376.49,4031,90,845,
2006-06-23_10:21,6376.40,6376.40,6376.40,6376.40,6889,184,1412,
2006-06-23_10:22,6377.16,6377.16,6377.16,6377.16,5142,116,1082,
2006-06-23_10:23,6376.75,6376.75,6376.75,6376.75,10463,215,1545,
2006-06-23_10:24,6378.71,6378.71,6378.71,6378.71,6319,150,1299,
2006-06-23_10:25,6379.16,6379.16,6379.16,6379.16,7332,152,1294,
2006-06-23_10:26,6381.17,6381.17,6381.17,6381.17,9587,194,1600,
2006-06-23_10:27,6384.69,6384.69,6384.69,6384.69,7052,152,1275,
2006-06-23_10:28,6385.71,6385.71,6385.71,6385.71,10103,237,1852,
2006-06-23_10:29,6387.68,6387.68,6387.68,6387.68,6508,176,1493,
2006-06-23_10:30,6389.97,6389.97,6389.97,6389.97,8676,202,1657,
2006-06-23_10:31,6391.44,6391.44,6391.44,6391.44,7756,277,1984,
2006-06-23_10:32,6391.09,6391.09,6391.09,6391.09,6523,208,1450,
2006-06-23_10:33,6392.07,6392.07,6392.07,6392.07,7153,234,1818,
2006-06-23_10:34,6391.47,6391.47,6391.47,6391.47,6784,188,1382,
2006-06-23_10:35,6391.09,6391.09,6391.09,6391.09,6476,195,1505,
2006-06-23_10:36,6382.18,6382.18,6382.18,6382.18,11238,335,2133,
2006-06-23_10:37,6381.14,6381.14,6381.14,6381.14,6297,152,1345,
2006-06-23_10:38,6381.69,6381.69,6381.69,6381.69,8081,186,1634,
2006-06-23_10:39,6380.20,6380.20,6380.20,6380.20,5647,119,1063,
2006-06-23_10:40,6381.39,6381.39,6381.39,6381.39,5644,135,1068,
2006-06-23_10:41,6379.58,6379.58,6379.58,6379.58,5873,165,1226,
2006-06-23_10:42,6381.52,6381.52,6381.52,6381.52,4600,87,814,
2006-06-23_10:43,6381.11,6381.11,6381.11,6381.11,5074,124,1067,
2006-06-23_10:44,6379.85,6379.85,6379.85,6379.85,4412,112,951,
2006-06-23_10:45,6380.47,6380.47,6380.47,6380.47,4269,99,940,
2006-06-23_10:46,6381.07,6381.07,6381.07,6381.07,4936,135,1106,
2006-06-23_10:47,6382.87,6382.87,6382.87,6382.87,3780,98,855,
2006-06-23_10:48,6383.17,6383.17,6383.17,6383.17,6484,268,1463,
2006-06-23_10:49,6384.55,6384.55,6384.55,6384.55,5574,178,1321,
2006-06-23_10:50,6387.62,6387.62,6387.62,6387.62,6166,181,1357,
2006-06-23_10:51,6389.23,6389.23,6389.23,6389.23,9548,393,1876,
2006-06-23_10:52,6391.42,6391.42,6391.42,6391.42,6134,196,1393,
2006-06-23_10:53,6393.68,6393.68,6393.68,6393.68,8873,279,1953,
2006-06-23_10:54,6392.18,6392.18,6392.18,6392.18,6363,190,1594,
2006-06-23_10:55,6393.09,6393.09,6393.09,6393.09,7034,226,1598,
2006-06-23_10:56,6392.61,6392.61,6392.61,6392.61,8269,248,1821,
2006-06-23_10:57,6389.02,6389.02,6389.02,6389.02,8005,214,1570,
2006-06-23_10:58,6390.57,6390.57,6390.57,6390.57,8036,196,1693,
2006-06-23_10:59,6390.25,6390.25,6390.25,6390.25,5900,144,1122,
2006-06-23_11:00,6391.70,6391.70,6391.70,6391.70,6049,126,1093,
2006-06-23_11:01,6392.68,6392.68,6392.68,6392.68,6816,141,1372,
2006-06-23_11:02,6393.03,6393.03,6393.03,6393.03,4255,116,1027,
2006-06-23_11:03,6396.17,6396.17,6396.17,6396.17,5268,166,1323,
2006-06-23_11:04,6396.08,6396.08,6396.08,6396.08,5295,140,1247,
2006-06-23_11:05,6397.92,6397.92,6397.92,6397.92,6227,177,1231,
2006-06-23_11:06,6399.16,6399.16,6399.16,6399.16,6987,279,1605,
2006-06-23_11:07,6402.44,6402.44,6402.44,6402.44,6222,234,1335,
2006-06-23_11:08,6404.68,6404.68,6404.68,6404.68,9059,309,2099,
2006-06-23_11:09,6406.47,6406.47,6406.47,6406.47,7615,289,1782,
2006-06-23_11:10,6407.18,6407.18,6407.18,6407.18,11169,313,1994,
2006-06-23_11:11,6409.95,6409.95,6409.95,6409.95,13038,424,2948,
2006-06-23_11:12,6411.24,6411.24,6411.24,6411.24,9595,275,1919,
2006-06-23_11:13,6411.87,6411.87,6411.87,6411.87,10256,304,2384,
2006-06-23_11:14,6410.82,6410.82,6410.82,6410.82,11715,255,2049,
2006-06-23_11:15,6411.31,6411.31,6411.31,6411.31,8050,310,1698,
2006-06-23_11:16,6410.07,6410.07,6410.07,6410.07,9457,276,2187,
2006-06-23_11:17,6410.05,6410.05,6410.05,6410.05,5459,150,1308,
2006-06-23_11:18,6408.90,6408.90,6408.90,6408.90,9735,242,1868,
2006-06-23_11:19,6408.05,6408.05,6408.05,6408.05,5560,136,1299,
2006-06-23_11:20,6407.00,6407.00,6407.00,6407.00,5880,136,1281,
2006-06-23_11:21,6406.18,6406.18,6406.18,6406.18,9847,167,1595,
2006-06-23_11:22,6406.42,6406.42,6406.42,6406.42,6739,122,1164,
2006-06-23_11:23,6406.34,6406.34,6406.34,6406.34,6667,156,1265,
2006-06-23_11:24,6405.77,6405.77,6405.77,6405.77,3801,115,933,
2006-06-23_11:25,6406.87,6406.87,6406.87,6406.87,4935,109,915,
2006-06-23_11:26,6406.79,6406.79,6406.79,6406.79,5273,116,1002,
2006-06-23_11:27,6408.44,6408.44,6408.44,6408.44,3847,131,740,
2006-06-23_11:28,6409.60,6409.60,6409.60,6409.60,5190,161,1084,
2006-06-23_11:29,6410.72,6410.72,6410.72,6410.72,4035,136,867,
2006-06-23_11:30,6410.22,6410.22,6410.22,6410.22,5029,159,981,
2006-06-23_11:31,6412.39,6412.39,6412.39,6412.39,6294,240,1539,
2006-06-23_11:32,6414.89,6414.89,6414.89,6414.89,4623,163,1089,
2006-06-23_11:33,6415.42,6415.42,6415.42,6415.42,7609,291,1625,
2006-06-23_11:34,6417.76,6417.76,6417.76,6417.76,6404,281,1564,
2006-06-23_11:35,6418.61,6418.61,6418.61,6418.61,7182,225,1623,
2006-06-23_11:36,6422.06,6422.06,6422.06,6422.06,8125,282,2010,
2006-06-23_11:37,6425.28,6425.28,6425.28,6425.28,8707,279,1770,
2006-06-23_11:38,6426.22,6426.22,6426.22,6426.22,8847,364,2251,
2006-06-23_11:39,6426.07,6426.07,6426.07,6426.07,7528,297,1812,
2006-06-23_11:40,6427.25,6427.25,6427.25,6427.25,8608,318,1980,
2006-06-23_11:41,6428.25,6428.25,6428.25,6428.25,10540,378,2329,
2006-06-23_11:42,6425.12,6425.12,6425.12,6425.12,7643,256,1566,
2006-06-23_11:43,6422.04,6422.04,6422.04,6422.04,10395,307,2286,
2006-06-23_11:44,6420.33,6420.33,6420.33,6420.33,7154,195,1570,
2006-06-23_11:45,6418.00,6418.00,6418.00,6418.00,5594,165,1355,
2006-06-23_11:46,6417.86,6417.86,6417.86,6417.86,6386,226,1467,
2006-06-23_11:47,6414.10,6414.10,6414.10,6414.10,9981,300,1620,
2006-06-23_11:48,6410.46,6410.46,6410.46,6410.46,9136,255,1772,
2006-06-23_11:49,6407.95,6407.95,6407.95,6407.95,5634,172,1362,
2006-06-23_11:50,6404.37,6404.37,6404.37,6404.37,6499,209,1385,
2006-06-23_11:51,6402.61,6402.61,6402.61,6402.61,10231,306,1847,
2006-06-23_11:52,6402.20,6402.20,6402.20,6402.20,6441,196,1366,
2006-06-23_11:53,6401.23,6401.23,6401.23,6401.23,8732,238,1601,
2006-06-23_11:54,6400.66,6400.66,6400.66,6400.66,5491,120,982,
2006-06-23_11:55,6401.73,6401.73,6401.73,6401.73,4444,97,1011,
2006-06-23_11:56,6401.39,6401.39,6401.39,6401.39,7349,145,1303,
2006-06-23_11:57,6402.49,6402.49,6402.49,6402.49,4411,88,797,
2006-06-23_11:58,6406.19,6406.19,6406.19,6406.19,4244,102,1069,
2006-06-23_11:59,6405.51,6405.51,6405.51,6405.51,4317,89,833,
2006-06-23_12:00,6405.50,6405.50,6405.50,6405.50,4180,114,876,
2006-06-23_12:01,6406.80,6406.80,6406.80,6406.80,5026,149,1083,
2006-06-23_12:02,6408.79,6408.79,6408.79,6408.79,4304,105,830,
2006-06-23_12:03,6410.30,6410.30,6410.30,6410.30,5472,154,1204,
2006-06-23_12:04,6408.62,6408.62,6408.62,6408.62,4476,110,884,
2006-06-23_12:05,6410.06,6410.06,6410.06,6410.06,4006,123,844,
2006-06-23_12:06,6408.23,6408.23,6408.23,6408.23,3649,97,900,
2006-06-23_12:07,6407.94,6407.94,6407.94,6407.94,3345,95,662,
2006-06-23_12:08,6406.14,6406.14,6406.14,6406.14,5080,133,1035,
2006-06-23_12:09,6405.74,6405.74,6405.74,6405.74,4208,120,847,
2006-06-23_12:10,6404.39,6404.39,6404.39,6404.39,5187,119,1090,
2006-06-23_12:11,6403.25,6403.25,6403.25,6403.25,4576,134,1112,
2006-06-23_12:12,6401.53,6401.53,6401.53,6401.53,5072,123,911,
2006-06-23_12:13,6401.35,6401.35,6401.35,6401.35,6075,170,1299,
2006-06-23_12:14,6400.04,6400.04,6400.04,6400.04,6752,182,1232,
2006-06-23_12:15,6398.51,6398.51,6398.51,6398.51,5956,207,1310,
2006-06-23_12:16,6395.83,6395.83,6395.83,6395.83,4728,177,1248,
2006-06-23_12:17,6392.48,6392.48,6392.48,6392.48,7277,250,1140,
2006-06-23_12:18,6391.01,6391.01,6391.01,6391.01,7106,225,1560,
2006-06-23_12:19,6390.04,6390.04,6390.04,6390.04,5632,155,1143,
2006-06-23_12:20,6393.22,6393.22,6393.22,6393.22,4973,155,1169,
2006-06-23_12:21,6392.33,6392.33,6392.33,6392.33,5876,170,1433,
2006-06-23_12:22,6391.49,6391.49,6391.49,6391.49,5127,121,989,
2006-06-23_12:23,6390.79,6390.79,6390.79,6390.79,5876,150,1262,
2006-06-23_12:24,6391.10,6391.10,6391.10,6391.10,4233,103,850,
2006-06-23_12:25,6392.25,6392.25,6392.25,6392.25,4543,104,914,
2006-06-23_12:26,6390.33,6390.33,6390.33,6390.33,5095,153,1197,
2006-06-23_12:27,6390.54,6390.54,6390.54,6390.54,4513,103,871,
2006-06-23_12:28,6391.85,6391.85,6391.85,6391.85,5314,131,1173,
2006-06-23_12:29,6390.99,6390.99,6390.99,6390.99,3689,95,795,
2006-06-23_12:30,6391.74,6391.74,6391.74,6391.74,4397,97,963,
2006-06-23_12:31,6389.59,6389.59,6389.59,6389.59,6313,160,1275,
2006-06-23_12:32,6390.66,6390.66,6390.66,6390.66,3332,95,803,
2006-06-23_12:33,6391.64,6391.64,6391.64,6391.64,5199,127,1069,
2006-06-23_12:34,6393.40,6393.40,6393.40,6393.40,4029,147,887,
2006-06-23_12:35,6397.02,6397.02,6397.02,6397.02,4026,177,1018,
2006-06-23_12:36,6402.52,6402.52,6402.52,6402.52,5420,243,1375,
2006-06-23_12:37,6405.32,6405.32,6405.32,6405.32,5379,205,1167,
2006-06-23_12:38,6409.79,6409.79,6409.79,6409.79,7765,329,1813,
2006-06-23_12:39,6412.30,6412.30,6412.30,6412.30,6551,271,1486,
2006-06-23_12:40,6413.72,6413.72,6413.72,6413.72,7705,265,1562,
2006-06-23_12:41,6416.04,6416.04,6416.04,6416.04,8766,309,2146,
2006-06-23_12:42,6416.14,6416.14,6416.14,6416.14,5580,166,1282,
2006-06-23_12:43,6417.19,6417.19,6417.19,6417.19,7480,243,1611,
2006-06-23_12:44,6415.19,6415.19,6415.19,6415.19,4949,166,1097,
2006-06-23_12:45,6414.23,6414.23,6414.23,6414.23,6503,228,1468,
2006-06-23_12:46,6413.26,6413.26,6413.26,6413.26,6507,215,1416,
2006-06-23_12:47,6412.00,6412.00,6412.00,6412.00,4478,124,960,
2006-06-23_12:48,6411.00,6411.00,6411.00,6411.00,6812,209,1398,
2006-06-23_12:49,6411.43,6411.43,6411.43,6411.43,5833,184,1048,
2006-06-23_12:50,6410.27,6410.27,6410.27,6410.27,5266,140,1096,
2006-06-23_12:51,6411.44,6411.44,6411.44,6411.44,6727,205,1449,
2006-06-23_12:52,6414.01,6414.01,6414.01,6414.01,7688,184,1707,
2006-06-23_12:53,6418.93,6418.93,6418.93,6418.93,15891,675,3445,
2006-06-23_12:54,6428.96,6428.96,6428.96,6428.96,17376,699,3675,
2006-06-23_12:55,6436.21,6436.21,6436.21,6436.21,20479,832,4318,
2006-06-23_12:56,6441.83,6441.83,6441.83,6441.83,23524,862,5060,
2006-06-23_12:57,6445.49,6445.49,6445.49,6445.49,15615,505,3316,
2006-06-23_12:58,6450.94,6450.94,6450.94,6450.94,19848,599,4354,
2006-06-23_12:59,6452.10,6452.10,6452.10,6452.10,14015,432,3027,
2006-06-23_13:00,6451.05,6451.05,6451.05,6451.05,13072,460,2901,
2006-06-23_13:01,6450.06,6450.06,6450.06,6450.06,14607,600,3337,
2006-06-23_13:02,6450.15,6450.15,6450.15,6450.15,9639,306,2027,
2006-06-23_13:03,6452.55,6452.55,6452.55,6452.55,12626,443,2920,
2006-06-23_13:04,6450.59,6450.59,6450.59,6450.59,9939,300,2070,
2006-06-23_13:05,6450.03,6450.03,6450.03,6450.03,9828,313,2074,
2006-06-23_13:06,6451.08,6451.08,6451.08,6451.08,10806,326,2341,
2006-06-23_13:07,6450.93,6450.93,6450.93,6450.93,10905,346,2499,
2006-06-23_13:08,6451.90,6451.90,6451.90,6451.90,12906,378,2630,
2006-06-23_13:09,6452.81,6452.81,6452.81,6452.81,14740,397,2776,
2006-06-23_13:10,6454.28,6454.28,6454.28,6454.28,14190,364,2878,
2006-06-23_13:11,6453.61,6453.61,6453.61,6453.61,16866,456,3644,
2006-06-23_13:12,6455.70,6455.70,6455.70,6455.70,13135,320,2548,
2006-06-23_13:13,6455.73,6455.73,6455.73,6455.73,21326,469,3929,
2006-06-23_13:14,6457.53,6457.53,6457.53,6457.53,12676,312,2819,
2006-06-23_13:15,6459.29,6459.29,6459.29,6459.29,13989,309,2915,
2006-06-23_13:16,6461.44,6461.44,6461.44,6461.44,16902,442,3589,
2006-06-23_13:17,6462.91,6462.91,6462.91,6462.91,13317,354,2676,
2006-06-23_13:18,6462.01,6462.01,6462.01,6462.01,17083,472,3439,
2006-06-23_13:19,6461.53,6461.53,6461.53,6461.53,14993,418,3060,
2006-06-23_13:20,6460.64,6460.64,6460.64,6460.64,15357,373,2955,
2006-06-23_13:21,6460.62,6460.62,6460.62,6460.62,16054,413,3478,
2006-06-23_13:22,6461.47,6461.47,6461.47,6461.47,13447,386,2960,
2006-06-23_13:23,6460.03,6460.03,6460.03,6460.03,21509,541,4391,
2006-06-23_13:24,6456.61,6456.61,6456.61,6456.61,18388,601,4163,
2006-06-23_13:25,6454.84,6454.84,6454.84,6454.84,17888,483,4078,
2006-06-23_13:26,6454.84,6454.84,6454.84,6454.84,0,0,0,
2006-06-23_13:27,6454.84,6454.84,6454.84,6454.84,0,0,0,
2006-06-23_13:28,6454.84,6454.84,6454.84,6454.84,0,0,0,
2006-06-23_13:29,6454.84,6454.84,6454.84,6454.84,0,0,0,
2006-06-23_13:30,6452.31,6452.31,6452.31,6452.31,118439,3633,22114,
2006-06-26_09:01,6464.40,6464.40,6464.40,6464.40,126894,1498,12618,
2006-06-26_09:02,6462.40,6462.40,6462.40,6462.40,15743,408,3285,
2006-06-26_09:03,6469.35,6469.35,6469.35,6469.35,19143,470,4174,
2006-06-26_09:04,6472.96,6472.96,6472.96,6472.96,17538,455,3751,
2006-06-26_09:05,6472.76,6472.76,6472.76,6472.76,13879,344,2920,
2006-06-26_09:06,6474.95,6474.95,6474.95,6474.95,17918,590,4222,
2006-06-26_09:07,6476.16,6476.16,6476.16,6476.16,14046,449,3082,
2006-06-26_09:08,6475.25,6475.25,6475.25,6475.25,17919,622,3829,
2006-06-26_09:09,6474.86,6474.86,6474.86,6474.86,15723,441,3340,
2006-06-26_09:10,6474.47,6474.47,6474.47,6474.47,14312,379,2807,
2006-06-26_09:11,6474.20,6474.20,6474.20,6474.20,17870,490,3592,
2006-06-26_09:12,6472.59,6472.59,6472.59,6472.59,13402,357,2645,
2006-06-26_09:13,6472.47,6472.47,6472.47,6472.47,14923,381,3058,
2006-06-26_09:14,6472.57,6472.57,6472.57,6472.57,13116,344,2792,
2006-06-26_09:15,6470.89,6470.89,6470.89,6470.89,12079,285,2533,
2006-06-26_09:16,6465.97,6465.97,6465.97,6465.97,14992,422,3493,
2006-06-26_09:17,6464.00,6464.00,6464.00,6464.00,12760,313,2548,
2006-06-26_09:18,6460.32,6460.32,6460.32,6460.32,13517,415,3165,
2006-06-26_09:19,6456.79,6456.79,6456.79,6456.79,12087,399,3005,
2006-06-26_09:20,6453.97,6453.97,6453.97,6453.97,11993,303,2434,
2006-06-26_09:21,6449.92,6449.92,6449.92,6449.92,13522,408,3149,
2006-06-26_09:22,6450.41,6450.41,6450.41,6450.41,10398,280,2255,
2006-06-26_09:23,6449.46,6449.46,6449.46,6449.46,13936,368,2740,
2006-06-26_09:24,6449.47,6449.47,6449.47,6449.47,8768,247,2001,
2006-06-26_09:25,6448.51,6448.51,6448.51,6448.51,8108,232,1865,
2006-06-26_09:26,6450.44,6450.44,6450.44,6450.44,10254,316,2309,
2006-06-26_09:27,6452.20,6452.20,6452.20,6452.20,7665,251,1726,
2006-06-26_09:28,6455.61,6455.61,6455.61,6455.61,9432,334,2517,
2006-06-26_09:29,6458.29,6458.29,6458.29,6458.29,11526,325,2565,
2006-06-26_09:30,6459.18,6459.18,6459.18,6459.18,9043,262,2115,
2006-06-26_09:31,6463.79,6463.79,6463.79,6463.79,11719,322,2910,
2006-06-26_09:32,6465.12,6465.12,6465.12,6465.12,8350,186,1841,
2006-06-26_09:33,6465.86,6465.86,6465.86,6465.86,11347,342,2539,
2006-06-26_09:34,6465.20,6465.20,6465.20,6465.20,10808,284,2224,
2006-06-26_09:35,6466.18,6466.18,6466.18,6466.18,9529,259,1881,
2006-06-26_09:36,6463.66,6463.66,6463.66,6463.66,11202,312,2471,
2006-06-26_09:37,6462.32,6462.32,6462.32,6462.32,8691,255,1876,
2006-06-26_09:38,6462.99,6462.99,6462.99,6462.99,9063,293,2213,
2006-06-26_09:39,6464.58,6464.58,6464.58,6464.58,7522,224,1674,
2006-06-26_09:40,6464.99,6464.99,6464.99,6464.99,7415,236,1716,
2006-06-26_09:41,6468.06,6468.06,6468.06,6468.06,10678,297,2339,
2006-06-26_09:42,6468.91,6468.91,6468.91,6468.91,9153,207,1793,
2006-06-26_09:43,6472.85,6472.85,6472.85,6472.85,10917,281,2486,
2006-06-26_09:44,6475.32,6475.32,6475.32,6475.32,9577,324,2355,
2006-06-26_09:45,6479.13,6479.13,6479.13,6479.13,12698,477,2584,
2006-06-26_09:46,6482.01,6482.01,6482.01,6482.01,14922,494,3508,
2006-06-26_09:47,6484.80,6484.80,6484.80,6484.80,11211,321,2688,
2006-06-26_09:48,6484.59,6484.59,6484.59,6484.59,13654,383,3057,
2006-06-26_09:49,6481.30,6481.30,6481.30,6481.30,13442,448,3031,
2006-06-26_09:50,6483.13,6483.13,6483.13,6483.13,9945,260,2171,
2006-06-26_09:51,6482.09,6482.09,6482.09,6482.09,10645,307,2631,
2006-06-26_09:52,6482.10,6482.10,6482.10,6482.10,7592,197,1820,
2006-06-26_09:53,6482.96,6482.96,6482.96,6482.96,10340,276,2281,
2006-06-26_09:54,6483.52,6483.52,6483.52,6483.52,8678,230,1968,
2006-06-26_09:55,6484.47,6484.47,6484.47,6484.47,6836,180,1663,
2006-06-26_09:56,6484.15,6484.15,6484.15,6484.15,9218,237,2152,
2006-06-26_09:57,6485.12,6485.12,6485.12,6485.12,7995,167,1618,
2006-06-26_09:58,6483.96,6483.96,6483.96,6483.96,11366,287,2368,
2006-06-26_09:59,6480.23,6480.23,6480.23,6480.23,11166,306,2400,
2006-06-26_10:00,6479.73,6479.73,6479.73,6479.73,10316,261,2052,
2006-06-26_10:01,6477.36,6477.36,6477.36,6477.36,12293,276,2586,
2006-06-26_10:02,6474.80,6474.80,6474.80,6474.80,7539,172,1622,
2006-06-26_10:03,6473.12,6473.12,6473.12,6473.12,9909,324,2207,
2006-06-26_10:04,6471.30,6471.30,6471.30,6471.30,8282,217,1782,
2006-06-26_10:05,6469.73,6469.73,6469.73,6469.73,7102,180,1508,
2006-06-26_10:06,6468.95,6468.95,6468.95,6468.95,8089,222,1917,
2006-06-26_10:07,6467.88,6467.88,6467.88,6467.88,6967,134,1357,
2006-06-26_10:08,6468.19,6468.19,6468.19,6468.19,7211,166,1619,
2006-06-26_10:09,6468.87,6468.87,6468.87,6468.87,5586,136,1106,
2006-06-26_10:10,6468.60,6468.60,6468.60,6468.60,4681,106,1071,
2006-06-26_10:11,6470.92,6470.92,6470.92,6470.92,6189,151,1338,
2006-06-26_10:12,6471.45,6471.45,6471.45,6471.45,5332,134,1028,
2006-06-26_10:13,6473.27,6473.27,6473.27,6473.27,6235,141,1367,
2006-06-26_10:14,6474.42,6474.42,6474.42,6474.42,5709,129,1264,
2006-06-26_10:15,6474.98,6474.98,6474.98,6474.98,5610,137,1148,
2006-06-26_10:16,6475.37,6475.37,6475.37,6475.37,6959,169,1471,
2006-06-26_10:17,6476.64,6476.64,6476.64,6476.64,5844,113,1156,
2006-06-26_10:18,6476.51,6476.51,6476.51,6476.51,8421,194,1697,
2006-06-26_10:19,6474.44,6474.44,6474.44,6474.44,5804,156,1312,
2006-06-26_10:20,6474.32,6474.32,6474.32,6474.32,6741,155,1395,
2006-06-26_10:21,6473.47,6473.47,6473.47,6473.47,9819,290,2101,
2006-06-26_10:22,6467.71,6467.71,6467.71,6467.71,9352,262,1736,
2006-06-26_10:23,6465.60,6465.60,6465.60,6465.60,10777,309,2326,
2006-06-26_10:24,6462.78,6462.78,6462.78,6462.78,7930,264,1656,
2006-06-26_10:25,6463.90,6463.90,6463.90,6463.90,6957,203,1409,
2006-06-26_10:26,6462.14,6462.14,6462.14,6462.14,7018,191,1630,
2006-06-26_10:27,6463.79,6463.79,6463.79,6463.79,5498,139,1144,
2006-06-26_10:28,6464.35,6464.35,6464.35,6464.35,5836,126,1308,
2006-06-26_10:29,6462.44,6462.44,6462.44,6462.44,4813,98,1053,
2006-06-26_10:30,6464.16,6464.16,6464.16,6464.16,4635,138,913,
2006-06-26_10:31,6463.12,6463.12,6463.12,6463.12,5479,121,1188,
2006-06-26_10:32,6464.62,6464.62,6464.62,6464.62,4087,79,901,
2006-06-26_10:33,6464.65,6464.65,6464.65,6464.65,5309,169,1070,
2006-06-26_10:34,6464.34,6464.34,6464.34,6464.34,5251,120,990,
2006-06-26_10:35,6465.62,6465.62,6465.62,6465.62,3953,86,854,
2006-06-26_10:36,6465.78,6465.78,6465.78,6465.78,4473,99,968,
2006-06-26_10:37,6466.71,6466.71,6466.71,6466.71,4193,86,773,
2006-06-26_10:38,6466.59,6466.59,6466.59,6466.59,5553,119,1063,
2006-06-26_10:39,6466.62,6466.62,6466.62,6466.62,4645,81,768,
2006-06-26_10:40,6466.32,6466.32,6466.32,6466.32,4951,87,906,
2006-06-26_10:41,6466.53,6466.53,6466.53,6466.53,6480,107,1021,
2006-06-26_10:42,6464.63,6464.63,6464.63,6464.63,4003,80,888,
2006-06-26_10:43,6466.18,6466.18,6466.18,6466.18,5673,130,1149,
2006-06-26_10:44,6464.99,6464.99,6464.99,6464.99,4595,90,939,
2006-06-26_10:45,6466.19,6466.19,6466.19,6466.19,4341,72,886,
2006-06-26_10:46,6467.37,6467.37,6467.37,6467.37,4723,91,991,
2006-06-26_10:47,6466.94,6466.94,6466.94,6466.94,4121,89,784,
2006-06-26_10:48,6468.45,6468.45,6468.45,6468.45,5296,117,1202,
2006-06-26_10:49,6469.86,6469.86,6469.86,6469.86,5381,77,956,
2006-06-26_10:50,6471.00,6471.00,6471.00,6471.00,5554,107,1155,
2006-06-26_10:51,6472.13,6472.13,6472.13,6472.13,6180,175,1438,
2006-06-26_10:52,6473.04,6473.04,6473.04,6473.04,5556,143,1237,
2006-06-26_10:53,6475.34,6475.34,6475.34,6475.34,9023,248,2062,
2006-06-26_10:54,6475.93,6475.93,6475.93,6475.93,6759,162,1480,
2006-06-26_10:55,6476.37,6476.37,6476.37,6476.37,6824,147,1493,
2006-06-26_10:56,6475.73,6475.73,6475.73,6475.73,10153,263,2023,
2006-06-26_10:57,6474.90,6474.90,6474.90,6474.90,6914,149,1399,
2006-06-26_10:58,6476.78,6476.78,6476.78,6476.78,9070,223,1732,
2006-06-26_10:59,6476.43,6476.43,6476.43,6476.43,5782,132,1133,
2006-06-26_11:00,6477.22,6477.22,6477.22,6477.22,5641,109,1167,
2006-06-26_11:01,6476.82,6476.82,6476.82,6476.82,4824,147,1260,
2006-06-26_11:02,6475.84,6475.84,6475.84,6475.84,4822,107,874,
2006-06-26_11:03,6475.59,6475.59,6475.59,6475.59,5505,129,1182,
2006-06-26_11:04,6474.14,6474.14,6474.14,6474.14,4370,85,922,
2006-06-26_11:05,6475.60,6475.60,6475.60,6475.60,5230,116,958,
2006-06-26_11:06,6476.39,6476.39,6476.39,6476.39,6023,159,1219,
2006-06-26_11:07,6474.87,6474.87,6474.87,6474.87,4009,89,851,
2006-06-26_11:08,6474.49,6474.49,6474.49,6474.49,9040,207,1459,
2006-06-26_11:09,6476.48,6476.48,6476.48,6476.48,4443,115,884,
2006-06-26_11:10,6477.04,6477.04,6477.04,6477.04,4694,130,1071,
2006-06-26_11:11,6478.29,6478.29,6478.29,6478.29,6802,183,1387,
2006-06-26_11:12,6480.57,6480.57,6480.57,6480.57,7566,249,1251,
2006-06-26_11:13,6480.13,6480.13,6480.13,6480.13,7949,223,1728,
2006-06-26_11:14,6481.61,6481.61,6481.61,6481.61,9267,231,1701,
2006-06-26_11:15,6483.43,6483.43,6483.43,6483.43,8286,219,1637,
2006-06-26_11:16,6486.14,6486.14,6486.14,6486.14,9304,256,1856,
2006-06-26_11:17,6487.25,6487.25,6487.25,6487.25,7829,192,1413,
2006-06-26_11:18,6490.98,6490.98,6490.98,6490.98,7955,243,1745,
2006-06-26_11:19,6491.24,6491.24,6491.24,6491.24,7290,214,1567,
2006-06-26_11:20,6490.62,6490.62,6490.62,6490.62,8354,209,1710,
2006-06-26_11:21,6492.40,6492.40,6492.40,6492.40,11051,266,2345,
2006-06-26_11:22,6491.51,6491.51,6491.51,6491.51,8302,184,1630,
2006-06-26_11:23,6494.63,6494.63,6494.63,6494.63,10581,238,1992,
2006-06-26_11:24,6494.45,6494.45,6494.45,6494.45,7834,225,1586,
2006-06-26_11:25,6495.30,6495.30,6495.30,6495.30,7944,240,1636,
2006-06-26_11:26,6497.21,6497.21,6497.21,6497.21,10318,297,2137,
2006-06-26_11:27,6498.31,6498.31,6498.31,6498.31,9681,299,1848,
2006-06-26_11:28,6499.10,6499.10,6499.10,6499.10,11323,397,2574,
2006-06-26_11:29,6501.68,6501.68,6501.68,6501.68,9588,320,2173,
2006-06-26_11:30,6498.84,6498.84,6498.84,6498.84,8790,252,1936,
2006-06-26_11:31,6499.33,6499.33,6499.33,6499.33,10137,316,2156,
2006-06-26_11:32,6497.99,6497.99,6497.99,6497.99,6995,189,1578,
2006-06-26_11:33,6497.80,6497.80,6497.80,6497.80,10568,236,1976,
2006-06-26_11:34,6495.97,6495.97,6495.97,6495.97,5305,141,1319,
2006-06-26_11:35,6493.52,6493.52,6493.52,6493.52,6838,165,1466,
2006-06-26_11:36,6494.60,6494.60,6494.60,6494.60,6967,175,1522,
2006-06-26_11:37,6494.41,6494.41,6494.41,6494.41,5551,113,1025,
2006-06-26_11:38,6494.89,6494.89,6494.89,6494.89,6333,155,1403,
2006-06-26_11:39,6494.92,6494.92,6494.92,6494.92,4414,96,903,
2006-06-26_11:40,6494.92,6494.92,6494.92,6494.92,5506,115,1061,
2006-06-26_11:41,6494.75,6494.75,6494.75,6494.75,6078,152,1271,
2006-06-26_11:42,6494.34,6494.34,6494.34,6494.34,4270,104,914,
2006-06-26_11:43,6495.02,6495.02,6495.02,6495.02,5925,170,1328,
2006-06-26_11:44,6496.11,6496.11,6496.11,6496.11,4554,125,1060,
2006-06-26_11:45,6497.40,6497.40,6497.40,6497.40,5794,130,1150,
2006-06-26_11:46,6497.59,6497.59,6497.59,6497.59,8760,183,1486,
2006-06-26_11:47,6499.35,6499.35,6499.35,6499.35,5987,122,1230,
2006-06-26_11:48,6499.55,6499.55,6499.55,6499.55,9145,234,1831,
2006-06-26_11:49,6500.58,6500.58,6500.58,6500.58,7147,230,1433,
2006-06-26_11:50,6501.03,6501.03,6501.03,6501.03,6797,200,1623,
2006-06-26_11:51,6502.28,6502.28,6502.28,6502.28,10100,277,1989,
2006-06-26_11:52,6503.74,6503.74,6503.74,6503.74,7375,212,1596,
2006-06-26_11:53,6504.81,6504.81,6504.81,6504.81,10750,283,2355,
2006-06-26_11:54,6506.38,6506.38,6506.38,6506.38,7240,196,1595,
2006-06-26_11:55,6506.26,6506.26,6506.26,6506.26,7612,247,1760,
2006-06-26_11:56,6506.22,6506.22,6506.22,6506.22,7490,279,1873,
2006-06-26_11:57,6505.65,6505.65,6505.65,6505.65,5917,177,1392,
2006-06-26_11:58,6505.69,6505.69,6505.69,6505.69,7527,278,1830,
2006-06-26_11:59,6506.23,6506.23,6506.23,6506.23,5286,153,1298,
2006-06-26_12:00,6504.00,6504.00,6504.00,6504.00,6729,152,1330,
2006-06-26_12:01,6503.01,6503.01,6503.01,6503.01,6360,149,1395,
2006-06-26_12:02,6503.25,6503.25,6503.25,6503.25,5229,109,1127,
2006-06-26_12:03,6501.27,6501.27,6501.27,6501.27,5347,158,1368,
2006-06-26_12:04,6501.59,6501.59,6501.59,6501.59,5900,131,1228,
2006-06-26_12:05,6501.50,6501.50,6501.50,6501.50,5936,142,1356,
2006-06-26_12:06,6499.89,6499.89,6499.89,6499.89,5107,140,1155,
2006-06-26_12:07,6500.25,6500.25,6500.25,6500.25,4159,100,903,
2006-06-26_12:08,6500.64,6500.64,6500.64,6500.64,5734,175,1349,
2006-06-26_12:09,6500.71,6500.71,6500.71,6500.71,4260,103,952,
2006-06-26_12:10,6498.46,6498.46,6498.46,6498.46,5189,119,1010,
2006-06-26_12:11,6499.54,6499.54,6499.54,6499.54,5988,144,1233,
2006-06-26_12:12,6498.45,6498.45,6498.45,6498.45,5249,108,896,
2006-06-26_12:13,6500.14,6500.14,6500.14,6500.14,5713,162,1209,
2006-06-26_12:14,6497.79,6497.79,6497.79,6497.79,4185,110,940,
2006-06-26_12:15,6498.39,6498.39,6498.39,6498.39,5256,140,1171,
2006-06-26_12:16,6499.83,6499.83,6499.83,6499.83,8791,212,1699,
2006-06-26_12:17,6507.20,6507.20,6507.20,6507.20,12328,315,1957,
2006-06-26_12:18,6514.21,6514.21,6514.21,6514.21,13730,491,2877,
2006-06-26_12:19,6524.48,6524.48,6524.48,6524.48,14543,487,2960,
2006-06-26_12:20,6525.63,6525.63,6525.63,6525.63,11555,457,2727,
2006-06-26_12:21,6530.88,6530.88,6530.88,6530.88,11131,390,2677,
2006-06-26_12:22,6529.62,6529.62,6529.62,6529.62,9867,317,2076,
2006-06-26_12:23,6526.99,6526.99,6526.99,6526.99,11394,345,2613,
2006-06-26_12:24,6527.77,6527.77,6527.77,6527.77,11503,265,2049,
2006-06-26_12:25,6527.22,6527.22,6527.22,6527.22,10041,253,2162,
2006-06-26_12:26,6523.71,6523.71,6523.71,6523.71,12551,295,2538,
2006-06-26_12:27,6522.15,6522.15,6522.15,6522.15,6518,147,1384,
2006-06-26_12:28,6520.87,6520.87,6520.87,6520.87,6998,185,1822,
2006-06-26_12:29,6521.81,6521.81,6521.81,6521.81,7441,151,1477,
2006-06-26_12:30,6520.18,6520.18,6520.18,6520.18,6577,169,1498,
2006-06-26_12:31,6522.01,6522.01,6522.01,6522.01,9047,203,1951,
2006-06-26_12:32,6526.24,6526.24,6526.24,6526.24,11323,286,2059,
2006-06-26_12:33,6531.43,6531.43,6531.43,6531.43,14527,401,2994,
2006-06-26_12:34,6535.26,6535.26,6535.26,6535.26,11506,344,2374,
2006-06-26_12:35,6536.51,6536.51,6536.51,6536.51,13593,386,2877,
2006-06-26_12:36,6540.67,6540.67,6540.67,6540.67,13506,401,2629,
2006-06-26_12:37,6538.93,6538.93,6538.93,6538.93,10667,332,2166,
2006-06-26_12:38,6539.54,6539.54,6539.54,6539.54,13078,396,2811,
2006-06-26_12:39,6536.96,6536.96,6536.96,6536.96,9847,245,1876,
2006-06-26_12:40,6537.68,6537.68,6537.68,6537.68,9801,280,2029,
2006-06-26_12:41,6539.15,6539.15,6539.15,6539.15,9993,283,2346,
2006-06-26_12:42,6537.55,6537.55,6537.55,6537.55,7641,189,1641,
2006-06-26_12:43,6539.12,6539.12,6539.12,6539.12,9256,263,2196,
2006-06-26_12:44,6544.01,6544.01,6544.01,6544.01,13004,362,2467,
2006-06-26_12:45,6544.80,6544.80,6544.80,6544.80,10490,409,2359,
2006-06-26_12:46,6545.53,6545.53,6545.53,6545.53,9554,388,2211,
2006-06-26_12:47,6545.44,6545.44,6545.44,6545.44,8962,281,1880,
2006-06-26_12:48,6544.97,6544.97,6544.97,6544.97,11229,388,2532,
2006-06-26_12:49,6543.03,6543.03,6543.03,6543.03,9471,229,1970,
2006-06-26_12:50,6541.24,6541.24,6541.24,6541.24,9650,256,2012,
2006-06-26_12:51,6538.57,6538.57,6538.57,6538.57,9249,252,2060,
2006-06-26_12:52,6538.29,6538.29,6538.29,6538.29,8606,196,1725,
2006-06-26_12:53,6541.55,6541.55,6541.55,6541.55,13454,314,2420,
2006-06-26_12:54,6548.94,6548.94,6548.94,6548.94,14961,418,2796,
2006-06-26_12:55,6548.29,6548.29,6548.29,6548.29,11095,300,2139,
2006-06-26_12:56,6546.94,6546.94,6546.94,6546.94,10638,275,2257,
2006-06-26_12:57,6547.88,6547.88,6547.88,6547.88,7170,159,1534,
2006-06-26_12:58,6545.30,6545.30,6545.30,6545.30,9727,242,1989,
2006-06-26_12:59,6540.78,6540.78,6540.78,6540.78,7987,189,1548,
2006-06-26_13:00,6539.65,6539.65,6539.65,6539.65,9567,215,1801,
2006-06-26_13:01,6538.06,6538.06,6538.06,6538.06,9199,263,2142,
2006-06-26_13:02,6534.69,6534.69,6534.69,6534.69,7550,198,1601,
2006-06-26_13:03,6536.07,6536.07,6536.07,6536.07,8426,237,2089,
2006-06-26_13:04,6536.21,6536.21,6536.21,6536.21,10430,251,2060,
2006-06-26_13:05,6537.42,6537.42,6537.42,6537.42,8295,210,1824,
2006-06-26_13:06,6533.83,6533.83,6533.83,6533.83,8268,224,1902,
2006-06-26_13:07,6534.53,6534.53,6534.53,6534.53,7041,187,1559,
2006-06-26_13:08,6533.94,6533.94,6533.94,6533.94,9206,240,1978,
2006-06-26_13:09,6533.43,6533.43,6533.43,6533.43,7383,199,1538,
2006-06-26_13:10,6531.15,6531.15,6531.15,6531.15,7550,244,1693,
2006-06-26_13:11,6529.63,6529.63,6529.63,6529.63,10832,295,2228,
2006-06-26_13:12,6526.54,6526.54,6526.54,6526.54,8703,239,1894,
2006-06-26_13:13,6526.04,6526.04,6526.04,6526.04,11434,337,2591,
2006-06-26_13:14,6528.25,6528.25,6528.25,6528.25,9246,273,2047,
2006-06-26_13:15,6531.48,6531.48,6531.48,6531.48,11564,322,2438,
2006-06-26_13:16,6536.14,6536.14,6536.14,6536.14,12430,307,2776,
2006-06-26_13:17,6531.81,6531.81,6531.81,6531.81,9231,206,1702,
2006-06-26_13:18,6528.92,6528.92,6528.92,6528.92,10555,268,2291,
2006-06-26_13:19,6529.99,6529.99,6529.99,6529.99,8677,232,1889,
2006-06-26_13:20,6526.66,6526.66,6526.66,6526.66,10215,265,2048,
2006-06-26_13:21,6524.97,6524.97,6524.97,6524.97,11038,313,2465,
2006-06-26_13:22,6524.20,6524.20,6524.20,6524.20,10209,296,2194,
2006-06-26_13:23,6522.49,6522.49,6522.49,6522.49,15656,446,3286,
2006-06-26_13:24,6523.83,6523.83,6523.83,6523.83,13714,387,2954,
2006-06-26_13:25,6522.01,6522.01,6522.01,6522.01,14409,396,3060,
2006-06-26_13:26,6521.98,6521.98,6521.98,6521.98,0,0,0,
2006-06-26_13:27,6521.98,6521.98,6521.98,6521.98,0,0,0,
2006-06-26_13:28,6521.98,6521.98,6521.98,6521.98,0,0,0,
2006-06-26_13:29,6521.98,6521.98,6521.98,6521.98,0,0,0,
2006-06-26_13:30,6523.68,6523.68,6523.68,6523.68,171829,4592,19640,
2006-06-27_09:01,6520.77,6520.77,6520.77,6520.77,221378,1854,14728,
2006-06-27_09:02,6513.54,6513.54,6513.54,6513.54,17999,421,3507,
2006-06-27_09:03,6513.03,6513.03,6513.03,6513.03,19134,488,4096,
2006-06-27_09:04,6514.06,6514.06,6514.06,6514.06,19303,546,4166,
2006-06-27_09:05,6514.05,6514.05,6514.05,6514.05,17344,414,3569,
2006-06-27_09:06,6519.58,6519.58,6519.58,6519.58,19104,531,4644,
2006-06-27_09:07,6523.43,6523.43,6523.43,6523.43,15856,429,3517,
2006-06-27_09:08,6533.02,6533.02,6533.02,6533.02,20178,528,4461,
2006-06-27_09:09,6537.83,6537.83,6537.83,6537.83,20954,606,4558,
2006-06-27_09:10,6544.66,6544.66,6544.66,6544.66,21990,590,4331,
2006-06-27_09:11,6548.51,6548.51,6548.51,6548.51,28364,835,6343,
2006-06-27_09:12,6548.95,6548.95,6548.95,6548.95,21358,603,4568,
2006-06-27_09:13,6547.42,6547.42,6547.42,6547.42,24102,610,4997,
2006-06-27_09:14,6546.30,6546.30,6546.30,6546.30,22877,674,5155,
2006-06-27_09:15,6543.32,6543.32,6543.32,6543.32,17381,435,3589,
2006-06-27_09:16,6539.49,6539.49,6539.49,6539.49,18676,546,4362,
2006-06-27_09:17,6537.75,6537.75,6537.75,6537.75,14731,346,2898,
2006-06-27_09:18,6535.82,6535.82,6535.82,6535.82,16010,406,3429,
2006-06-27_09:19,6535.28,6535.28,6535.28,6535.28,15400,491,3176,
2006-06-27_09:20,6535.03,6535.03,6535.03,6535.03,13557,353,2719,
2006-06-27_09:21,6534.26,6534.26,6534.26,6534.26,15484,518,3686,
2006-06-27_09:22,6535.24,6535.24,6535.24,6535.24,14952,361,2727,
2006-06-27_09:23,6537.62,6537.62,6537.62,6537.62,17397,449,3300,
2006-06-27_09:24,6541.77,6541.77,6541.77,6541.77,15602,398,3232,
2006-06-27_09:25,6544.36,6544.36,6544.36,6544.36,15609,408,3149,
2006-06-27_09:26,6549.97,6549.97,6549.97,6549.97,18531,508,3941,
2006-06-27_09:27,6555.63,6555.63,6555.63,6555.63,16128,407,3402,
2006-06-27_09:28,6561.09,6561.09,6561.09,6561.09,21250,608,4585,
2006-06-27_09:29,6566.02,6566.02,6566.02,6566.02,22509,688,4776,
2006-06-27_09:30,6567.00,6567.00,6567.00,6567.00,19548,512,3986,
2006-06-27_09:31,6566.53,6566.53,6566.53,6566.53,21955,572,4799,
2006-06-27_09:32,6568.06,6568.06,6568.06,6568.06,17831,419,3347,
2006-06-27_09:33,6570.19,6570.19,6570.19,6570.19,16273,455,3643,
2006-06-27_09:34,6573.01,6573.01,6573.01,6573.01,23355,571,4287,
2006-06-27_09:35,6575.55,6575.55,6575.55,6575.55,20299,492,3676,
2006-06-27_09:36,6580.11,6580.11,6580.11,6580.11,32753,787,5625,
2006-06-27_09:37,6582.99,6582.99,6582.99,6582.99,21828,603,4489,
2006-06-27_09:38,6586.03,6586.03,6586.03,6586.03,24746,726,4968,
2006-06-27_09:39,6586.21,6586.21,6586.21,6586.21,21133,604,4425,
2006-06-27_09:40,6586.57,6586.57,6586.57,6586.57,20401,577,4141,
2006-06-27_09:41,6585.00,6585.00,6585.00,6585.00,30212,737,5017,
2006-06-27_09:42,6582.38,6582.38,6582.38,6582.38,23690,576,3935,
2006-06-27_09:43,6582.76,6582.76,6582.76,6582.76,22821,574,4394,
2006-06-27_09:44,6580.92,6580.92,6580.92,6580.92,18643,494,3637,
2006-06-27_09:45,6579.54,6579.54,6579.54,6579.54,15890,451,3113,
2006-06-27_09:46,6576.07,6576.07,6576.07,6576.07,19533,450,3522,
2006-06-27_09:47,6573.19,6573.19,6573.19,6573.19,13501,351,2659,
2006-06-27_09:48,6571.99,6571.99,6571.99,6571.99,15121,411,3023,
2006-06-27_09:49,6571.18,6571.18,6571.18,6571.18,14213,411,2600,
2006-06-27_09:50,6574.13,6574.13,6574.13,6574.13,11585,311,2210,
2006-06-27_09:51,6580.24,6580.24,6580.24,6580.24,17845,530,3567,
2006-06-27_09:52,6583.07,6583.07,6583.07,6583.07,12436,403,2545,
2006-06-27_09:53,6587.94,6587.94,6587.94,6587.94,17587,500,3473,
2006-06-27_09:54,6589.55,6589.55,6589.55,6589.55,19926,516,3596,
2006-06-27_09:55,6598.59,6598.59,6598.59,6598.59,20695,516,3754,
2006-06-27_09:56,6598.10,6598.10,6598.10,6598.10,21864,684,4554,
2006-06-27_09:57,6597.83,6597.83,6597.83,6597.83,15008,425,3107,
2006-06-27_09:58,6598.39,6598.39,6598.39,6598.39,16658,461,3591,
2006-06-27_09:59,6595.65,6595.65,6595.65,6595.65,13628,385,2920,
2006-06-27_10:00,6593.46,6593.46,6593.46,6593.46,12416,308,2559,
2006-06-27_10:01,6594.10,6594.10,6594.10,6594.10,13645,389,3042,
2006-06-27_10:02,6594.12,6594.12,6594.12,6594.12,12110,289,2271,
2006-06-27_10:03,6593.76,6593.76,6593.76,6593.76,14564,471,3132,
2006-06-27_10:04,6592.86,6592.86,6592.86,6592.86,15086,473,3109,
2006-06-27_10:05,6592.65,6592.65,6592.65,6592.65,12626,412,2762,
2006-06-27_10:06,6596.05,6596.05,6596.05,6596.05,17682,516,3845,
2006-06-27_10:07,6598.44,6598.44,6598.44,6598.44,11390,300,2372,
2006-06-27_10:08,6601.45,6601.45,6601.45,6601.45,14540,406,3003,
2006-06-27_10:09,6605.58,6605.58,6605.58,6605.58,13829,453,2893,
2006-06-27_10:10,6609.62,6609.62,6609.62,6609.62,13188,440,2544,
2006-06-27_10:11,6615.74,6615.74,6615.74,6615.74,20847,727,4223,
2006-06-27_10:12,6618.55,6618.55,6618.55,6618.55,15771,589,3231,
2006-06-27_10:13,6622.81,6622.81,6622.81,6622.81,20598,737,4117,
2006-06-27_10:14,6621.71,6621.71,6621.71,6621.71,14373,472,3148,
2006-06-27_10:15,6621.27,6621.27,6621.27,6621.27,17484,507,3243,
2006-06-27_10:16,6618.41,6618.41,6618.41,6618.41,20401,533,4024,
2006-06-27_10:17,6614.64,6614.64,6614.64,6614.64,14579,444,2713,
2006-06-27_10:18,6613.65,6613.65,6613.65,6613.65,15690,418,3306,
2006-06-27_10:19,6610.77,6610.77,6610.77,6610.77,14889,376,2799,
2006-06-27_10:20,6608.49,6608.49,6608.49,6608.49,13310,332,2490,
2006-06-27_10:21,6605.79,6605.79,6605.79,6605.79,16177,418,3088,
2006-06-27_10:22,6606.23,6606.23,6606.23,6606.23,11572,279,2362,
2006-06-27_10:23,6604.51,6604.51,6604.51,6604.51,19639,461,3355,
2006-06-27_10:24,6607.41,6607.41,6607.41,6607.41,15502,422,3239,
2006-06-27_10:25,6604.74,6604.74,6604.74,6604.74,9814,246,2166,
2006-06-27_10:26,6603.61,6603.61,6603.61,6603.61,13015,361,2869,
2006-06-27_10:27,6604.33,6604.33,6604.33,6604.33,9873,260,1993,
2006-06-27_10:28,6603.59,6603.59,6603.59,6603.59,13032,301,2632,
2006-06-27_10:29,6600.58,6600.58,6600.58,6600.58,11965,383,2327,
2006-06-27_10:30,6600.37,6600.37,6600.37,6600.37,10947,258,2097,
2006-06-27_10:31,6598.27,6598.27,6598.27,6598.27,12459,318,2627,
2006-06-27_10:32,6597.77,6597.77,6597.77,6597.77,9039,216,1800,
2006-06-27_10:33,6595.97,6595.97,6595.97,6595.97,12355,299,2313,
2006-06-27_10:34,6594.89,6594.89,6594.89,6594.89,10239,251,1939,
2006-06-27_10:35,6593.02,6593.02,6593.02,6593.02,8904,225,1886,
2006-06-27_10:36,6590.13,6590.13,6590.13,6590.13,11830,332,2333,
2006-06-27_10:37,6589.23,6589.23,6589.23,6589.23,8000,225,1709,
2006-06-27_10:38,6586.86,6586.86,6586.86,6586.86,10339,259,2096,
2006-06-27_10:39,6587.33,6587.33,6587.33,6587.33,8994,278,1931,
2006-06-27_10:40,6586.30,6586.30,6586.30,6586.30,7847,250,1658,
2006-06-27_10:41,6587.77,6587.77,6587.77,6587.77,8132,288,1913,
2006-06-27_10:42,6592.53,6592.53,6592.53,6592.53,6275,191,1499,
2006-06-27_10:43,6594.94,6594.94,6594.94,6594.94,8460,269,2066,
2006-06-27_10:44,6598.15,6598.15,6598.15,6598.15,7638,232,1746,
2006-06-27_10:45,6596.87,6596.87,6596.87,6596.87,8309,211,1683,
2006-06-27_10:46,6598.89,6598.89,6598.89,6598.89,10223,291,1982,
2006-06-27_10:47,6597.00,6597.00,6597.00,6597.00,7615,181,1460,
2006-06-27_10:48,6600.20,6600.20,6600.20,6600.20,9762,284,1835,
2006-06-27_10:49,6600.85,6600.85,6600.85,6600.85,6714,173,1510,
2006-06-27_10:50,6605.22,6605.22,6605.22,6605.22,7502,186,1560,
2006-06-27_10:51,6607.12,6607.12,6607.12,6607.12,8985,273,2125,
2006-06-27_10:52,6605.90,6605.90,6605.90,6605.90,7076,195,1468,
2006-06-27_10:53,6604.24,6604.24,6604.24,6604.24,10527,281,2004,
2006-06-27_10:54,6604.04,6604.04,6604.04,6604.04,8679,204,1771,
2006-06-27_10:55,6603.15,6603.15,6603.15,6603.15,6825,184,1526,
2006-06-27_10:56,6600.81,6600.81,6600.81,6600.81,8479,236,1956,
2006-06-27_10:57,6599.05,6599.05,6599.05,6599.05,5477,139,1210,
2006-06-27_10:58,6597.27,6597.27,6597.27,6597.27,6938,182,1593,
2006-06-27_10:59,6597.05,6597.05,6597.05,6597.05,7548,177,1441,
2006-06-27_11:00,6598.76,6598.76,6598.76,6598.76,5993,165,1382,
2006-06-27_11:01,6596.59,6596.59,6596.59,6596.59,6776,221,1542,
2006-06-27_11:02,6596.06,6596.06,6596.06,6596.06,5220,153,1187,
2006-06-27_11:03,6595.41,6595.41,6595.41,6595.41,7538,193,1678,
2006-06-27_11:04,6593.40,6593.40,6593.40,6593.40,6562,176,1481,
2006-06-27_11:05,6587.34,6587.34,6587.34,6587.34,9679,288,1889,
2006-06-27_11:06,6578.16,6578.16,6578.16,6578.16,19755,624,3868,
2006-06-27_11:07,6571.59,6571.59,6571.59,6571.59,18812,643,3801,
2006-06-27_11:08,6564.57,6564.57,6564.57,6564.57,22206,799,5021,
2006-06-27_11:09,6560.93,6560.93,6560.93,6560.93,19592,542,4358,
2006-06-27_11:10,6558.77,6558.77,6558.77,6558.77,17317,540,3586,
2006-06-27_11:11,6564.40,6564.40,6564.40,6564.40,17515,540,4004,
2006-06-27_11:12,6568.43,6568.43,6568.43,6568.43,11913,320,2451,
2006-06-27_11:13,6571.74,6571.74,6571.74,6571.74,12658,392,2952,
2006-06-27_11:14,6574.38,6574.38,6574.38,6574.38,8945,254,2173,
2006-06-27_11:15,6577.10,6577.10,6577.10,6577.10,6803,191,1569,
2006-06-27_11:16,6576.39,6576.39,6576.39,6576.39,8132,223,1771,
2006-06-27_11:17,6576.66,6576.66,6576.66,6576.66,5926,149,1224,
2006-06-27_11:18,6575.79,6575.79,6575.79,6575.79,6966,185,1581,
2006-06-27_11:19,6573.60,6573.60,6573.60,6573.60,7668,203,1194,
2006-06-27_11:20,6572.05,6572.05,6572.05,6572.05,5065,155,1183,
2006-06-27_11:21,6573.45,6573.45,6573.45,6573.45,7283,182,1579,
2006-06-27_11:22,6571.59,6571.59,6571.59,6571.59,4763,138,1106,
2006-06-27_11:23,6571.59,6571.59,6571.59,6571.59,5777,141,1322,
2006-06-27_11:24,6571.86,6571.86,6571.86,6571.86,6135,122,1104,
2006-06-27_11:25,6572.27,6572.27,6572.27,6572.27,5968,124,1115,
2006-06-27_11:26,6572.14,6572.14,6572.14,6572.14,5377,125,1153,
2006-06-27_11:27,6574.28,6574.28,6574.28,6574.28,4405,102,913,
2006-06-27_11:28,6579.23,6579.23,6579.23,6579.23,8514,255,1846,
2006-06-27_11:29,6583.41,6583.41,6583.41,6583.41,7306,223,1540,
2006-06-27_11:30,6582.57,6582.57,6582.57,6582.57,6125,199,1381,
2006-06-27_11:31,6583.43,6583.43,6583.43,6583.43,6927,214,1568,
2006-06-27_11:32,6584.12,6584.12,6584.12,6584.12,5731,147,1200,
2006-06-27_11:33,6586.20,6586.20,6586.20,6586.20,7862,214,1729,
2006-06-27_11:34,6584.92,6584.92,6584.92,6584.92,7115,222,1492,
2006-06-27_11:35,6586.23,6586.23,6586.23,6586.23,7697,205,1806,
2006-06-27_11:36,6587.08,6587.08,6587.08,6587.08,9559,268,2154,
2006-06-27_11:37,6589.02,6589.02,6589.02,6589.02,10086,251,1832,
2006-06-27_11:38,6593.45,6593.45,6593.45,6593.45,10219,255,2340,
2006-06-27_11:39,6592.24,6592.24,6592.24,6592.24,8053,221,1653,
2006-06-27_11:40,6593.10,6593.10,6593.10,6593.10,8186,223,1834,
2006-06-27_11:41,6591.93,6591.93,6591.93,6591.93,12124,298,2260,
2006-06-27_11:42,6589.82,6589.82,6589.82,6589.82,7795,187,1528,
2006-06-27_11:43,6590.65,6590.65,6590.65,6590.65,7922,227,1848,
2006-06-27_11:44,6590.46,6590.46,6590.46,6590.46,6586,157,1463,
2006-06-27_11:45,6589.53,6589.53,6589.53,6589.53,6903,184,1396,
2006-06-27_11:46,6586.94,6586.94,6586.94,6586.94,8105,199,1702,
2006-06-27_11:47,6585.92,6585.92,6585.92,6585.92,5678,125,1129,
2006-06-27_11:48,6585.55,6585.55,6585.55,6585.55,10028,241,1808,
2006-06-27_11:49,6584.50,6584.50,6584.50,6584.50,6709,203,1309,
2006-06-27_11:50,6584.61,6584.61,6584.61,6584.61,6230,160,1321,
2006-06-27_11:51,6581.87,6581.87,6581.87,6581.87,8157,216,1598,
2006-06-27_11:52,6581.68,6581.68,6581.68,6581.68,6347,142,1240,
2006-06-27_11:53,6581.54,6581.54,6581.54,6581.54,6620,180,1486,
2006-06-27_11:54,6579.73,6579.73,6579.73,6579.73,5141,117,1096,
2006-06-27_11:55,6578.55,6578.55,6578.55,6578.55,7630,187,1371,
2006-06-27_11:56,6577.45,6577.45,6577.45,6577.45,6307,213,1647,
2006-06-27_11:57,6577.65,6577.65,6577.65,6577.65,6141,152,1363,
2006-06-27_11:58,6578.78,6578.78,6578.78,6578.78,7446,230,1772,
2006-06-27_11:59,6582.06,6582.06,6582.06,6582.06,7215,189,1500,
2006-06-27_12:00,6580.85,6580.85,6580.85,6580.85,6464,152,1282,
2006-06-27_12:01,6581.11,6581.11,6581.11,6581.11,5694,142,1276,
2006-06-27_12:02,6581.80,6581.80,6581.80,6581.80,4483,112,864,
2006-06-27_12:03,6583.07,6583.07,6583.07,6583.07,6043,169,1294,
2006-06-27_12:04,6583.00,6583.00,6583.00,6583.00,5524,112,957,
2006-06-27_12:05,6584.07,6584.07,6584.07,6584.07,6934,167,1159,
2006-06-27_12:06,6585.14,6585.14,6585.14,6585.14,8093,182,1556,
2006-06-27_12:07,6584.88,6584.88,6584.88,6584.88,7459,153,1135,
2006-06-27_12:08,6585.22,6585.22,6585.22,6585.22,8877,211,1465,
2006-06-27_12:09,6584.47,6584.47,6584.47,6584.47,5344,128,1055,
2006-06-27_12:10,6583.15,6583.15,6583.15,6583.15,6354,181,1306,
2006-06-27_12:11,6581.61,6581.61,6581.61,6581.61,8840,246,1736,
2006-06-27_12:12,6581.62,6581.62,6581.62,6581.62,6191,168,1125,
2006-06-27_12:13,6579.55,6579.55,6579.55,6579.55,8408,310,1782,
2006-06-27_12:14,6572.17,6572.17,6572.17,6572.17,10281,357,2121,
2006-06-27_12:15,6566.98,6566.98,6566.98,6566.98,11381,406,2181,
2006-06-27_12:16,6565.60,6565.60,6565.60,6565.60,13829,484,2907,
2006-06-27_12:17,6563.30,6563.30,6563.30,6563.30,9551,324,2238,
2006-06-27_12:18,6560.09,6560.09,6560.09,6560.09,10880,341,2708,
2006-06-27_12:19,6558.56,6558.56,6558.56,6558.56,9475,293,2248,
2006-06-27_12:20,6555.46,6555.46,6555.46,6555.46,12756,335,2375,
2006-06-27_12:21,6554.24,6554.24,6554.24,6554.24,12282,364,2669,
2006-06-27_12:22,6553.23,6553.23,6553.23,6553.23,8176,231,1899,
2006-06-27_12:23,6554.79,6554.79,6554.79,6554.79,8914,308,2278,
2006-06-27_12:24,6555.83,6555.83,6555.83,6555.83,7284,209,1672,
2006-06-27_12:25,6558.58,6558.58,6558.58,6558.58,6765,185,1559,
2006-06-27_12:26,6562.66,6562.66,6562.66,6562.66,8869,240,1575,
2006-06-27_12:27,6563.25,6563.25,6563.25,6563.25,5540,134,1178,
2006-06-27_12:28,6566.88,6566.88,6566.88,6566.88,5762,168,1436,
2006-06-27_12:29,6565.94,6565.94,6565.94,6565.94,5038,149,1252,
2006-06-27_12:30,6567.73,6567.73,6567.73,6567.73,5170,143,1137,
2006-06-27_12:31,6567.98,6567.98,6567.98,6567.98,5622,175,1336,
2006-06-27_12:32,6568.36,6568.36,6568.36,6568.36,4043,125,914,
2006-06-27_12:33,6568.44,6568.44,6568.44,6568.44,5161,163,1131,
2006-06-27_12:34,6568.56,6568.56,6568.56,6568.56,4176,136,1055,
2006-06-27_12:35,6569.38,6569.38,6569.38,6569.38,5368,136,1058,
2006-06-27_12:36,6567.25,6567.25,6567.25,6567.25,6040,164,1142,
2006-06-27_12:37,6568.38,6568.38,6568.38,6568.38,5296,130,1019,
2006-06-27_12:38,6566.12,6566.12,6566.12,6566.12,7012,178,1435,
2006-06-27_12:39,6565.88,6565.88,6565.88,6565.88,5574,139,1091,
2006-06-27_12:40,6566.52,6566.52,6566.52,6566.52,6482,183,1349,
2006-06-27_12:41,6565.14,6565.14,6565.14,6565.14,6568,177,1397,
2006-06-27_12:42,6565.46,6565.46,6565.46,6565.46,5987,127,1019,
2006-06-27_12:43,6562.84,6562.84,6562.84,6562.84,7088,157,1283,
2006-06-27_12:44,6564.14,6564.14,6564.14,6564.14,5925,150,1107,
2006-06-27_12:45,6562.34,6562.34,6562.34,6562.34,5677,142,1238,
2006-06-27_12:46,6562.24,6562.24,6562.24,6562.24,7528,164,1443,
2006-06-27_12:47,6561.40,6561.40,6561.40,6561.40,5089,136,1196,
2006-06-27_12:48,6559.02,6559.02,6559.02,6559.02,6942,199,1516,
2006-06-27_12:49,6559.26,6559.26,6559.26,6559.26,5904,147,1248,
2006-06-27_12:50,6560.83,6560.83,6560.83,6560.83,6837,185,1269,
2006-06-27_12:51,6560.88,6560.88,6560.88,6560.88,6687,204,1506,
2006-06-27_12:52,6563.24,6563.24,6563.24,6563.24,5426,150,1131,
2006-06-27_12:53,6565.84,6565.84,6565.84,6565.84,6584,260,1648,
2006-06-27_12:54,6567.61,6567.61,6567.61,6567.61,6831,232,1547,
2006-06-27_12:55,6571.77,6571.77,6571.77,6571.77,8732,273,1943,
2006-06-27_12:56,6574.16,6574.16,6574.16,6574.16,9549,268,2113,
2006-06-27_12:57,6575.40,6575.40,6575.40,6575.40,7157,189,1407,
2006-06-27_12:58,6576.25,6576.25,6576.25,6576.25,10096,289,1976,
2006-06-27_12:59,6575.54,6575.54,6575.54,6575.54,7768,220,1677,
2006-06-27_13:00,6575.93,6575.93,6575.93,6575.93,9414,234,1683,
2006-06-27_13:01,6576.99,6576.99,6576.99,6576.99,11847,287,1999,
2006-06-27_13:02,6577.75,6577.75,6577.75,6577.75,9903,262,1733,
2006-06-27_13:03,6580.18,6580.18,6580.18,6580.18,11002,386,2263,
2006-06-27_13:04,6579.75,6579.75,6579.75,6579.75,8230,236,1636,
2006-06-27_13:05,6579.74,6579.74,6579.74,6579.74,9091,216,1787,
2006-06-27_13:06,6578.91,6578.91,6578.91,6578.91,8810,224,1865,
2006-06-27_13:07,6577.72,6577.72,6577.72,6577.72,6423,129,1305,
2006-06-27_13:08,6577.00,6577.00,6577.00,6577.00,9352,252,1863,
2006-06-27_13:09,6575.07,6575.07,6575.07,6575.07,8112,186,1518,
2006-06-27_13:10,6575.18,6575.18,6575.18,6575.18,8647,193,1649,
2006-06-27_13:11,6574.37,6574.37,6574.37,6574.37,9089,227,2014,
2006-06-27_13:12,6573.23,6573.23,6573.23,6573.23,8362,192,1593,
2006-06-27_13:13,6572.33,6572.33,6572.33,6572.33,10038,262,2095,
2006-06-27_13:14,6571.14,6571.14,6571.14,6571.14,8438,277,1755,
2006-06-27_13:15,6570.33,6570.33,6570.33,6570.33,10761,361,2079,
2006-06-27_13:16,6566.66,6566.66,6566.66,6566.66,11697,389,2602,
2006-06-27_13:17,6563.71,6563.71,6563.71,6563.71,9438,266,1960,
2006-06-27_13:18,6562.93,6562.93,6562.93,6562.93,13346,416,3000,
2006-06-27_13:19,6561.81,6561.81,6561.81,6561.81,12516,369,2473,
2006-06-27_13:20,6561.92,6561.92,6561.92,6561.92,14642,378,2666,
2006-06-27_13:21,6560.55,6560.55,6560.55,6560.55,14458,407,3143,
2006-06-27_13:22,6558.93,6558.93,6558.93,6558.93,14182,350,2534,
2006-06-27_13:23,6554.55,6554.55,6554.55,6554.55,17012,571,3871,
2006-06-27_13:24,6554.15,6554.15,6554.15,6554.15,17333,518,3487,
2006-06-27_13:25,6554.02,6554.02,6554.02,6554.02,15107,394,3384,
2006-06-27_13:26,6554.03,6554.03,6554.03,6554.03,0,0,0,
2006-06-27_13:27,6554.03,6554.03,6554.03,6554.03,0,0,0,
2006-06-27_13:28,6554.03,6554.03,6554.03,6554.03,0,0,0,
2006-06-27_13:29,6554.03,6554.03,6554.03,6554.03,0,0,0,
2006-06-27_13:30,6572.39,6572.39,6572.39,6572.39,105884,3430,21199,
2006-06-28_09:01,6500.38,6500.38,6500.38,6500.38,146688,2130,17696,
2006-06-28_09:02,6499.93,6499.93,6499.93,6499.93,22103,610,4453,
2006-06-28_09:03,6503.76,6503.76,6503.76,6503.76,30633,749,5869,
2006-06-28_09:04,6506.74,6506.74,6506.74,6506.74,28957,783,5843,
2006-06-28_09:05,6508.55,6508.55,6508.55,6508.55,24931,637,5097,
2006-06-28_09:06,6511.19,6511.19,6511.19,6511.19,33922,852,6607,
2006-06-28_09:07,6510.76,6510.76,6510.76,6510.76,25917,563,4451,
2006-06-28_09:08,6515.21,6515.21,6515.21,6515.21,24082,671,5059,
2006-06-28_09:09,6508.70,6508.70,6508.70,6508.70,22613,643,4905,
2006-06-28_09:10,6506.18,6506.18,6506.18,6506.18,19713,495,3878,
2006-06-28_09:11,6498.55,6498.55,6498.55,6498.55,31712,803,5365,
2006-06-28_09:12,6495.07,6495.07,6495.07,6495.07,18448,524,3776,
2006-06-28_09:13,6492.73,6492.73,6492.73,6492.73,20023,620,4616,
2006-06-28_09:14,6493.57,6493.57,6493.57,6493.57,18614,524,4077,
2006-06-28_09:15,6497.28,6497.28,6497.28,6497.28,16545,449,3572,
2006-06-28_09:16,6500.86,6500.86,6500.86,6500.86,25849,629,4582,
2006-06-28_09:17,6504.99,6504.99,6504.99,6504.99,17528,446,3617,
2006-06-28_09:18,6508.95,6508.95,6508.95,6508.95,20454,529,4311,
2006-06-28_09:19,6512.75,6512.75,6512.75,6512.75,16460,446,3820,
2006-06-28_09:20,6514.92,6514.92,6514.92,6514.92,15529,388,3353,
2006-06-28_09:21,6515.32,6515.32,6515.32,6515.32,21181,588,4561,
2006-06-28_09:22,6516.13,6516.13,6516.13,6516.13,15019,381,3348,
2006-06-28_09:23,6517.19,6517.19,6517.19,6517.19,19040,463,3867,
2006-06-28_09:24,6512.76,6512.76,6512.76,6512.76,17155,456,3499,
2006-06-28_09:25,6510.15,6510.15,6510.15,6510.15,16624,448,3336,
2006-06-28_09:26,6503.98,6503.98,6503.98,6503.98,19871,582,4227,
2006-06-28_09:27,6502.03,6502.03,6502.03,6502.03,13076,394,2747,
2006-06-28_09:28,6501.30,6501.30,6501.30,6501.30,18427,510,3455,
2006-06-28_09:29,6501.60,6501.60,6501.60,6501.60,12863,477,3104,
2006-06-28_09:30,6499.40,6499.40,6499.40,6499.40,12299,386,2621,
2006-06-28_09:31,6496.90,6496.90,6496.90,6496.90,15838,559,3538,
2006-06-28_09:32,6496.47,6496.47,6496.47,6496.47,11095,316,2354,
2006-06-28_09:33,6497.53,6497.53,6497.53,6497.53,13825,407,2959,
2006-06-28_09:34,6498.66,6498.66,6498.66,6498.66,12740,381,2818,
2006-06-28_09:35,6500.58,6500.58,6500.58,6500.58,11381,292,2270,
2006-06-28_09:36,6503.39,6503.39,6503.39,6503.39,12954,406,3102,
2006-06-28_09:37,6502.99,6502.99,6502.99,6502.99,11378,306,2397,
2006-06-28_09:38,6504.16,6504.16,6504.16,6504.16,13494,384,2860,
2006-06-28_09:39,6505.49,6505.49,6505.49,6505.49,12391,341,2748,
2006-06-28_09:40,6507.15,6507.15,6507.15,6507.15,12046,288,2332,
2006-06-28_09:41,6505.96,6505.96,6505.96,6505.96,15836,501,3392,
2006-06-28_09:42,6506.45,6506.45,6506.45,6506.45,11178,364,2570,
2006-06-28_09:43,6506.10,6506.10,6506.10,6506.10,14755,420,3084,
2006-06-28_09:44,6505.22,6505.22,6505.22,6505.22,10179,280,2292,
2006-06-28_09:45,6503.21,6503.21,6503.21,6503.21,10473,249,2009,
2006-06-28_09:46,6503.34,6503.34,6503.34,6503.34,13505,362,2572,
2006-06-28_09:47,6498.02,6498.02,6498.02,6498.02,16065,393,2902,
2006-06-28_09:48,6493.27,6493.27,6493.27,6493.27,14805,456,3150,
2006-06-28_09:49,6491.50,6491.50,6491.50,6491.50,10885,325,2373,
2006-06-28_09:50,6488.95,6488.95,6488.95,6488.95,14206,336,2520,
2006-06-28_09:51,6485.35,6485.35,6485.35,6485.35,22865,736,4614,
2006-06-28_09:52,6481.65,6481.65,6481.65,6481.65,14229,375,2784,
2006-06-28_09:53,6482.80,6482.80,6482.80,6482.80,17394,486,3502,
2006-06-28_09:54,6482.17,6482.17,6482.17,6482.17,11516,350,2720,
2006-06-28_09:55,6483.33,6483.33,6483.33,6483.33,12016,274,2209,
2006-06-28_09:56,6483.69,6483.69,6483.69,6483.69,12043,321,2525,
2006-06-28_09:57,6485.77,6485.77,6485.77,6485.77,8854,208,1683,
2006-06-28_09:58,6490.06,6490.06,6490.06,6490.06,10368,244,2093,
2006-06-28_09:59,6492.82,6492.82,6492.82,6492.82,8238,215,1735,
2006-06-28_10:00,6493.27,6493.27,6493.27,6493.27,7122,153,1534,
2006-06-28_10:01,6494.03,6494.03,6494.03,6494.03,10981,201,1870,
2006-06-28_10:02,6493.41,6493.41,6493.41,6493.41,6703,164,1434,
2006-06-28_10:03,6494.08,6494.08,6494.08,6494.08,9761,205,1806,
2006-06-28_10:04,6493.62,6493.62,6493.62,6493.62,7217,187,1392,
2006-06-28_10:05,6495.63,6495.63,6495.63,6495.63,6121,135,1164,
2006-06-28_10:06,6496.25,6496.25,6496.25,6496.25,10606,261,1916,
2006-06-28_10:07,6496.53,6496.53,6496.53,6496.53,7849,157,1482,
2006-06-28_10:08,6495.06,6495.06,6495.06,6495.06,9886,212,1855,
2006-06-28_10:09,6495.84,6495.84,6495.84,6495.84,9272,215,1665,
2006-06-28_10:10,6492.62,6492.62,6492.62,6492.62,10061,220,1669,
2006-06-28_10:11,6492.37,6492.37,6492.37,6492.37,10094,249,2234,
2006-06-28_10:12,6490.43,6490.43,6490.43,6490.43,8417,202,1599,
2006-06-28_10:13,6489.78,6489.78,6489.78,6489.78,9972,259,2308,
2006-06-28_10:14,6486.44,6486.44,6486.44,6486.44,8052,229,1756,
2006-06-28_10:15,6485.44,6485.44,6485.44,6485.44,10046,274,1874,
2006-06-28_10:16,6483.06,6483.06,6483.06,6483.06,9675,303,2121,
2006-06-28_10:17,6484.21,6484.21,6484.21,6484.21,7786,177,1436,
2006-06-28_10:18,6483.67,6483.67,6483.67,6483.67,9685,194,1804,
2006-06-28_10:19,6484.22,6484.22,6484.22,6484.22,6705,154,1254,
2006-06-28_10:20,6483.21,6483.21,6483.21,6483.21,5993,153,1196,
2006-06-28_10:21,6485.78,6485.78,6485.78,6485.78,6684,175,1440,
2006-06-28_10:22,6485.91,6485.91,6485.91,6485.91,4967,130,1182,
2006-06-28_10:23,6489.16,6489.16,6489.16,6489.16,6777,176,1445,
2006-06-28_10:24,6491.99,6491.99,6491.99,6491.99,5837,177,1291,
2006-06-28_10:25,6492.13,6492.13,6492.13,6492.13,6635,233,1501,
2006-06-28_10:26,6496.31,6496.31,6496.31,6496.31,9646,291,1917,
2006-06-28_10:27,6497.04,6497.04,6497.04,6497.04,6164,202,1325,
2006-06-28_10:28,6499.99,6499.99,6499.99,6499.99,10323,292,2027,
2006-06-28_10:29,6501.77,6501.77,6501.77,6501.77,6444,219,1591,
2006-06-28_10:30,6502.46,6502.46,6502.46,6502.46,6865,200,1442,
2006-06-28_10:31,6503.28,6503.28,6503.28,6503.28,8196,227,1761,
2006-06-28_10:32,6503.44,6503.44,6503.44,6503.44,6109,155,1248,
2006-06-28_10:33,6503.44,6503.44,6503.44,6503.44,9618,200,1552,
2006-06-28_10:34,6503.02,6503.02,6503.02,6503.02,6493,177,1267,
2006-06-28_10:35,6504.36,6504.36,6504.36,6504.36,6622,142,1180,
2006-06-28_10:36,6502.75,6502.75,6502.75,6502.75,9116,250,1841,
2006-06-28_10:37,6501.95,6501.95,6501.95,6501.95,6053,161,1084,
2006-06-28_10:38,6501.83,6501.83,6501.83,6501.83,5886,164,1366,
2006-06-28_10:39,6500.67,6500.67,6500.67,6500.67,6173,130,1091,
2006-06-28_10:40,6502.91,6502.91,6502.91,6502.91,6224,129,1243,
2006-06-28_10:41,6498.97,6498.97,6498.97,6498.97,6221,192,1380,
2006-06-28_10:42,6499.14,6499.14,6499.14,6499.14,4887,125,1052,
2006-06-28_10:43,6498.88,6498.88,6498.88,6498.88,6804,155,1364,
2006-06-28_10:44,6498.52,6498.52,6498.52,6498.52,5554,152,1152,
2006-06-28_10:45,6500.51,6500.51,6500.51,6500.51,5526,156,1121,
2006-06-28_10:46,6501.93,6501.93,6501.93,6501.93,6426,187,1352,
2006-06-28_10:47,6502.55,6502.55,6502.55,6502.55,5042,150,1121,
2006-06-28_10:48,6505.08,6505.08,6505.08,6505.08,8173,343,1712,
2006-06-28_10:49,6506.67,6506.67,6506.67,6506.67,7550,307,1591,
2006-06-28_10:50,6508.54,6508.54,6508.54,6508.54,9138,394,1760,
2006-06-28_10:51,6508.73,6508.73,6508.73,6508.73,9722,377,2173,
2006-06-28_10:52,6510.78,6510.78,6510.78,6510.78,8090,255,1579,
2006-06-28_10:53,6512.09,6512.09,6512.09,6512.09,10814,281,1921,
2006-06-28_10:54,6512.94,6512.94,6512.94,6512.94,7842,234,1587,
2006-06-28_10:55,6513.95,6513.95,6513.95,6513.95,8622,199,1598,
2006-06-28_10:56,6514.81,6514.81,6514.81,6514.81,9580,297,2135,
2006-06-28_10:57,6515.08,6515.08,6515.08,6515.08,6376,163,1321,
2006-06-28_10:58,6516.86,6516.86,6516.86,6516.86,7660,271,1858,
2006-06-28_10:59,6516.70,6516.70,6516.70,6516.70,5801,149,1287,
2006-06-28_11:00,6515.18,6515.18,6515.18,6515.18,6964,222,1469,
2006-06-28_11:01,6515.76,6515.76,6515.76,6515.76,7923,268,1787,
2006-06-28_11:02,6514.04,6514.04,6514.04,6514.04,5827,187,1308,
2006-06-28_11:03,6514.63,6514.63,6514.63,6514.63,7754,235,1573,
2006-06-28_11:04,6511.75,6511.75,6511.75,6511.75,6373,183,1445,
2006-06-28_11:05,6510.77,6510.77,6510.77,6510.77,6594,164,1290,
2006-06-28_11:06,6508.58,6508.58,6508.58,6508.58,6548,220,1611,
2006-06-28_11:07,6507.21,6507.21,6507.21,6507.21,5290,142,1185,
2006-06-28_11:08,6505.61,6505.61,6505.61,6505.61,7315,202,1489,
2006-06-28_11:09,6505.65,6505.65,6505.65,6505.65,8352,222,1585,
2006-06-28_11:10,6503.80,6503.80,6503.80,6503.80,5476,144,1077,
2006-06-28_11:11,6504.52,6504.52,6504.52,6504.52,6664,155,1233,
2006-06-28_11:12,6504.36,6504.36,6504.36,6504.36,4339,105,910,
2006-06-28_11:13,6505.45,6505.45,6505.45,6505.45,5793,126,1186,
2006-06-28_11:14,6506.31,6506.31,6506.31,6506.31,6254,155,1181,
2006-06-28_11:15,6507.03,6507.03,6507.03,6507.03,6279,132,992,
2006-06-28_11:16,6508.17,6508.17,6508.17,6508.17,5305,132,1127,
2006-06-28_11:17,6508.33,6508.33,6508.33,6508.33,4438,99,888,
2006-06-28_11:18,6509.99,6509.99,6509.99,6509.99,6766,173,1401,
2006-06-28_11:19,6510.61,6510.61,6510.61,6510.61,6856,203,1421,
2006-06-28_11:20,6512.49,6512.49,6512.49,6512.49,7465,203,1442,
2006-06-28_11:21,6514.89,6514.89,6514.89,6514.89,7061,328,1611,
2006-06-28_11:22,6515.24,6515.24,6515.24,6515.24,6907,218,1330,
2006-06-28_11:23,6513.59,6513.59,6513.59,6513.59,8300,271,1809,
2006-06-28_11:24,6515.33,6515.33,6515.33,6515.33,6059,168,1325,
2006-06-28_11:25,6514.41,6514.41,6514.41,6514.41,6044,164,1307,
2006-06-28_11:26,6513.22,6513.22,6513.22,6513.22,8994,231,1467,
2006-06-28_11:27,6512.98,6512.98,6512.98,6512.98,6720,160,1240,
2006-06-28_11:28,6513.91,6513.91,6513.91,6513.91,9253,249,1558,
2006-06-28_11:29,6513.73,6513.73,6513.73,6513.73,6785,177,1283,
2006-06-28_11:30,6515.00,6515.00,6515.00,6515.00,6733,166,1304,
2006-06-28_11:31,6517.61,6517.61,6517.61,6517.61,8716,219,1535,
2006-06-28_11:32,6517.73,6517.73,6517.73,6517.73,8327,236,1462,
2006-06-28_11:33,6518.28,6518.28,6518.28,6518.28,10756,349,2167,
2006-06-28_11:34,6520.45,6520.45,6520.45,6520.45,6961,230,1409,
2006-06-28_11:35,6522.04,6522.04,6522.04,6522.04,7925,321,1687,
2006-06-28_11:36,6526.71,6526.71,6526.71,6526.71,9341,348,2041,
2006-06-28_11:37,6528.05,6528.05,6528.05,6528.05,9043,337,1708,
2006-06-28_11:38,6527.94,6527.94,6527.94,6527.94,11552,471,2539,
2006-06-28_11:39,6525.94,6525.94,6525.94,6525.94,12064,407,2301,
2006-06-28_11:40,6524.94,6524.94,6524.94,6524.94,8593,246,1801,
2006-06-28_11:41,6528.28,6528.28,6528.28,6528.28,8861,289,2059,
2006-06-28_11:42,6528.09,6528.09,6528.09,6528.09,6220,164,1338,
2006-06-28_11:43,6526.41,6526.41,6526.41,6526.41,8451,239,1848,
2006-06-28_11:44,6526.63,6526.63,6526.63,6526.63,8561,206,1453,
2006-06-28_11:45,6527.23,6527.23,6527.23,6527.23,6933,205,1421,
2006-06-28_11:46,6527.10,6527.10,6527.10,6527.10,9596,225,1646,
2006-06-28_11:47,6522.49,6522.49,6522.49,6522.49,7649,219,1517,
2006-06-28_11:48,6521.95,6521.95,6521.95,6521.95,9164,309,1992,
2006-06-28_11:49,6521.38,6521.38,6521.38,6521.38,6480,188,1410,
2006-06-28_11:50,6519.80,6519.80,6519.80,6519.80,6379,212,1417,
2006-06-28_11:51,6516.41,6516.41,6516.41,6516.41,7093,193,1574,
2006-06-28_11:52,6515.99,6515.99,6515.99,6515.99,7381,258,1731,
2006-06-28_11:53,6515.19,6515.19,6515.19,6515.19,8306,234,1672,
2006-06-28_11:54,6513.82,6513.82,6513.82,6513.82,8121,211,1400,
2006-06-28_11:55,6515.33,6515.33,6515.33,6515.33,7953,167,1248,
2006-06-28_11:56,6513.94,6513.94,6513.94,6513.94,5662,158,1229,
2006-06-28_11:57,6516.10,6516.10,6516.10,6516.10,4671,136,985,
2006-06-28_11:58,6515.61,6515.61,6515.61,6515.61,6642,187,1186,
2006-06-28_11:59,6516.88,6516.88,6516.88,6516.88,5055,143,993,
2006-06-28_12:00,6515.38,6515.38,6515.38,6515.38,5130,127,977,
2006-06-28_12:01,6516.25,6516.25,6516.25,6516.25,6420,333,1613,
2006-06-28_12:02,6515.48,6515.48,6515.48,6515.48,4079,203,917,
2006-06-28_12:03,6516.53,6516.53,6516.53,6516.53,5531,284,1229,
2006-06-28_12:04,6518.37,6518.37,6518.37,6518.37,4646,214,967,
2006-06-28_12:05,6519.08,6519.08,6519.08,6519.08,4817,223,1064,
2006-06-28_12:06,6518.00,6518.00,6518.00,6518.00,5309,180,1161,
2006-06-28_12:07,6519.07,6519.07,6519.07,6519.07,4887,130,830,
2006-06-28_12:08,6518.16,6518.16,6518.16,6518.16,5741,158,1235,
2006-06-28_12:09,6519.13,6519.13,6519.13,6519.13,4258,127,890,
2006-06-28_12:10,6519.45,6519.45,6519.45,6519.45,4625,124,933,
2006-06-28_12:11,6519.79,6519.79,6519.79,6519.79,5189,149,1074,
2006-06-28_12:12,6520.81,6520.81,6520.81,6520.81,4405,134,961,
2006-06-28_12:13,6520.94,6520.94,6520.94,6520.94,5783,160,1223,
2006-06-28_12:14,6519.90,6519.90,6519.90,6519.90,5458,288,1277,
2006-06-28_12:15,6518.95,6518.95,6518.95,6518.95,5266,175,1190,
2006-06-28_12:16,6518.66,6518.66,6518.66,6518.66,5076,208,1321,
2006-06-28_12:17,6518.27,6518.27,6518.27,6518.27,3603,119,908,
2006-06-28_12:18,6515.38,6515.38,6515.38,6515.38,5257,157,1249,
2006-06-28_12:19,6513.40,6513.40,6513.40,6513.40,6088,210,1323,
2006-06-28_12:20,6511.57,6511.57,6511.57,6511.57,7796,234,1634,
2006-06-28_12:21,6510.12,6510.12,6510.12,6510.12,7067,236,1648,
2006-06-28_12:22,6509.75,6509.75,6509.75,6509.75,6097,194,1310,
2006-06-28_12:23,6508.05,6508.05,6508.05,6508.05,7920,256,1742,
2006-06-28_12:24,6509.15,6509.15,6509.15,6509.15,5413,151,1190,
2006-06-28_12:25,6508.54,6508.54,6508.54,6508.54,8493,215,1594,
2006-06-28_12:26,6506.97,6506.97,6506.97,6506.97,6392,180,1384,
2006-06-28_12:27,6508.39,6508.39,6508.39,6508.39,5116,133,1130,
2006-06-28_12:28,6508.25,6508.25,6508.25,6508.25,7841,237,1548,
2006-06-28_12:29,6509.62,6509.62,6509.62,6509.62,5091,139,1090,
2006-06-28_12:30,6509.67,6509.67,6509.67,6509.67,6766,181,1093,
2006-06-28_12:31,6511.19,6511.19,6511.19,6511.19,8184,219,1512,
2006-06-28_12:32,6515.09,6515.09,6515.09,6515.09,7152,190,1433,
2006-06-28_12:33,6514.35,6514.35,6514.35,6514.35,6516,175,1487,
2006-06-28_12:34,6513.55,6513.55,6513.55,6513.55,5989,157,1280,
2006-06-28_12:35,6513.32,6513.32,6513.32,6513.32,5265,117,1137,
2006-06-28_12:36,6513.08,6513.08,6513.08,6513.08,5427,143,1293,
2006-06-28_12:37,6512.23,6512.23,6512.23,6512.23,4378,103,872,
2006-06-28_12:38,6510.55,6510.55,6510.55,6510.55,7045,207,1560,
2006-06-28_12:39,6509.58,6509.58,6509.58,6509.58,5094,122,1051,
2006-06-28_12:40,6509.11,6509.11,6509.11,6509.11,5445,139,1165,
2006-06-28_12:41,6507.55,6507.55,6507.55,6507.55,5886,142,1267,
2006-06-28_12:42,6508.24,6508.24,6508.24,6508.24,4992,125,1023,
2006-06-28_12:43,6507.96,6507.96,6507.96,6507.96,5428,155,1282,
2006-06-28_12:44,6507.74,6507.74,6507.74,6507.74,5293,137,1031,
2006-06-28_12:45,6508.81,6508.81,6508.81,6508.81,6716,196,1320,
2006-06-28_12:46,6509.98,6509.98,6509.98,6509.98,6720,204,1437,
2006-06-28_12:47,6509.95,6509.95,6509.95,6509.95,5156,168,1129,
2006-06-28_12:48,6509.60,6509.60,6509.60,6509.60,6386,209,1505,
2006-06-28_12:49,6510.62,6510.62,6510.62,6510.62,5815,208,1227,
2006-06-28_12:50,6513.38,6513.38,6513.38,6513.38,5310,161,1299,
2006-06-28_12:51,6514.17,6514.17,6514.17,6514.17,8684,223,1737,
2006-06-28_12:52,6514.07,6514.07,6514.07,6514.07,7560,197,1426,
2006-06-28_12:53,6519.27,6519.27,6519.27,6519.27,15632,474,2627,
2006-06-28_12:54,6524.59,6524.59,6524.59,6524.59,14672,461,2162,
2006-06-28_12:55,6527.46,6527.46,6527.46,6527.46,9151,266,1897,
2006-06-28_12:56,6528.78,6528.78,6528.78,6528.78,11569,333,2219,
2006-06-28_12:57,6530.21,6530.21,6530.21,6530.21,8483,247,1758,
2006-06-28_12:58,6529.10,6529.10,6529.10,6529.10,11645,339,2325,
2006-06-28_12:59,6529.00,6529.00,6529.00,6529.00,10312,252,1987,
2006-06-28_13:00,6527.99,6527.99,6527.99,6527.99,8734,212,1813,
2006-06-28_13:01,6528.60,6528.60,6528.60,6528.60,9647,234,2106,
2006-06-28_13:02,6529.06,6529.06,6529.06,6529.06,7775,178,1481,
2006-06-28_13:03,6528.75,6528.75,6528.75,6528.75,10164,268,2112,
2006-06-28_13:04,6526.08,6526.08,6526.08,6526.08,8998,303,1814,
2006-06-28_13:05,6525.26,6525.26,6525.26,6525.26,7432,198,1628,
2006-06-28_13:06,6521.38,6521.38,6521.38,6521.38,9341,300,2204,
2006-06-28_13:07,6521.33,6521.33,6521.33,6521.33,8657,205,1742,
2006-06-28_13:08,6520.99,6520.99,6520.99,6520.99,10966,288,2250,
2006-06-28_13:09,6520.14,6520.14,6520.14,6520.14,8707,237,1786,
2006-06-28_13:10,6519.77,6519.77,6519.77,6519.77,8997,187,1737,
2006-06-28_13:11,6518.79,6518.79,6518.79,6518.79,8303,225,1935,
2006-06-28_13:12,6518.70,6518.70,6518.70,6518.70,7315,174,1550,
2006-06-28_13:13,6517.27,6517.27,6517.27,6517.27,10170,278,2085,
2006-06-28_13:14,6518.09,6518.09,6518.09,6518.09,8839,232,1904,
2006-06-28_13:15,6518.15,6518.15,6518.15,6518.15,12030,286,2075,
2006-06-28_13:16,6519.33,6519.33,6519.33,6519.33,11304,303,2288,
2006-06-28_13:17,6519.28,6519.28,6519.28,6519.28,9933,243,1870,
2006-06-28_13:18,6518.99,6518.99,6518.99,6518.99,11015,328,2496,
2006-06-28_13:19,6519.01,6519.01,6519.01,6519.01,9421,272,2277,
2006-06-28_13:20,6519.12,6519.12,6519.12,6519.12,9740,242,2246,
2006-06-28_13:21,6520.93,6520.93,6520.93,6520.93,11623,317,2649,
2006-06-28_13:22,6519.61,6519.61,6519.61,6519.61,11372,283,2528,
2006-06-28_13:23,6521.48,6521.48,6521.48,6521.48,16824,403,3349,
2006-06-28_13:24,6521.61,6521.61,6521.61,6521.61,13213,402,3198,
2006-06-28_13:25,6522.09,6522.09,6522.09,6522.09,14939,419,3402,
2006-06-28_13:26,6522.08,6522.08,6522.08,6522.08,0,0,0,
2006-06-28_13:27,6522.08,6522.08,6522.08,6522.08,0,0,0,
2006-06-28_13:28,6522.08,6522.08,6522.08,6522.08,0,0,0,
2006-06-28_13:29,6522.08,6522.08,6522.08,6522.08,0,0,0,
2006-06-28_13:30,6540.93,6540.93,6540.93,6540.93,137101,4610,24258,
2006-06-29_09:01,6578.58,6578.58,6578.58,6578.58,148864,2380,16713,
2006-06-29_09:02,6586.55,6586.55,6586.55,6586.55,26160,819,5284,
2006-06-29_09:03,6584.49,6584.49,6584.49,6584.49,31586,1023,6466,
2006-06-29_09:04,6576.97,6576.97,6576.97,6576.97,27917,946,5967,
2006-06-29_09:05,6574.40,6574.40,6574.40,6574.40,20984,649,4404,
2006-06-29_09:06,6577.30,6577.30,6577.30,6577.30,26216,800,5547,
2006-06-29_09:07,6580.59,6580.59,6580.59,6580.59,16686,509,3564,
2006-06-29_09:08,6584.12,6584.12,6584.12,6584.12,22225,704,4684,
2006-06-29_09:09,6589.44,6589.44,6589.44,6589.44,19042,689,4731,
2006-06-29_09:10,6593.41,6593.41,6593.41,6593.41,19086,545,4263,
2006-06-29_09:11,6591.19,6591.19,6591.19,6591.19,23027,801,5312,
2006-06-29_09:12,6590.18,6590.18,6590.18,6590.18,18810,612,4234,
2006-06-29_09:13,6587.22,6587.22,6587.22,6587.22,21654,653,4546,
2006-06-29_09:14,6584.04,6584.04,6584.04,6584.04,22094,659,4216,
2006-06-29_09:15,6580.69,6580.69,6580.69,6580.69,16879,508,3375,
2006-06-29_09:16,6579.67,6579.67,6579.67,6579.67,18771,626,4079,
2006-06-29_09:17,6579.47,6579.47,6579.47,6579.47,12836,384,2688,
2006-06-29_09:18,6579.48,6579.48,6579.48,6579.48,15150,459,3491,
2006-06-29_09:19,6578.41,6578.41,6578.41,6578.41,15905,407,3162,
2006-06-29_09:20,6582.76,6582.76,6582.76,6582.76,16455,415,3326,
2006-06-29_09:21,6589.43,6589.43,6589.43,6589.43,24174,784,5219,
2006-06-29_09:22,6593.47,6593.47,6593.47,6593.47,17903,579,3895,
2006-06-29_09:23,6598.85,6598.85,6598.85,6598.85,22062,677,4595,
2006-06-29_09:24,6601.85,6601.85,6601.85,6601.85,21715,620,4184,
2006-06-29_09:25,6604.00,6604.00,6604.00,6604.00,19614,550,3815,
2006-06-29_09:26,6602.81,6602.81,6602.81,6602.81,24679,657,4870,
2006-06-29_09:27,6601.34,6601.34,6601.34,6601.34,15919,431,3291,
2006-06-29_09:28,6600.36,6600.36,6600.36,6600.36,19580,508,4006,
2006-06-29_09:29,6599.00,6599.00,6599.00,6599.00,14975,389,3485,
2006-06-29_09:30,6597.24,6597.24,6597.24,6597.24,12891,306,2714,
2006-06-29_09:31,6595.95,6595.95,6595.95,6595.95,19599,509,3918,
2006-06-29_09:32,6593.76,6593.76,6593.76,6593.76,15359,336,2760,
2006-06-29_09:33,6591.16,6591.16,6591.16,6591.16,14372,407,2987,
2006-06-29_09:34,6587.79,6587.79,6587.79,6587.79,12631,380,2801,
2006-06-29_09:35,6585.97,6585.97,6585.97,6585.97,13361,374,2658,
2006-06-29_09:36,6586.05,6586.05,6586.05,6586.05,19147,553,3868,
2006-06-29_09:37,6584.92,6584.92,6584.92,6584.92,11860,336,2509,
2006-06-29_09:38,6584.65,6584.65,6584.65,6584.65,13208,396,2710,
2006-06-29_09:39,6583.97,6583.97,6583.97,6583.97,11597,310,2377,
2006-06-29_09:40,6584.39,6584.39,6584.39,6584.39,10483,340,2331,
2006-06-29_09:41,6583.73,6583.73,6583.73,6583.73,14510,477,3222,
2006-06-29_09:42,6583.22,6583.22,6583.22,6583.22,12745,374,2789,
2006-06-29_09:43,6582.75,6582.75,6582.75,6582.75,16320,515,3417,
2006-06-29_09:44,6583.58,6583.58,6583.58,6583.58,14332,408,2786,
2006-06-29_09:45,6587.56,6587.56,6587.56,6587.56,12206,340,2415,
2006-06-29_09:46,6586.75,6586.75,6586.75,6586.75,15453,462,3272,
2006-06-29_09:47,6590.33,6590.33,6590.33,6590.33,12103,316,2337,
2006-06-29_09:48,6593.26,6593.26,6593.26,6593.26,16844,477,3440,
2006-06-29_09:49,6593.79,6593.79,6593.79,6593.79,13479,313,2618,
2006-06-29_09:50,6599.55,6599.55,6599.55,6599.55,18372,373,2975,
2006-06-29_09:51,6601.83,6601.83,6601.83,6601.83,23283,542,4088,
2006-06-29_09:52,6604.33,6604.33,6604.33,6604.33,17601,395,3250,
2006-06-29_09:53,6605.96,6605.96,6605.96,6605.96,17123,408,3555,
2006-06-29_09:54,6605.41,6605.41,6605.41,6605.41,18378,461,3581,
2006-06-29_09:55,6606.76,6606.76,6606.76,6606.76,14819,368,2852,
2006-06-29_09:56,6604.06,6604.06,6604.06,6604.06,17257,399,3393,
2006-06-29_09:57,6603.16,6603.16,6603.16,6603.16,14291,301,2283,
2006-06-29_09:58,6602.20,6602.20,6602.20,6602.20,16017,345,2565,
2006-06-29_09:59,6600.41,6600.41,6600.41,6600.41,11111,257,2334,
2006-06-29_10:00,6603.02,6603.02,6603.02,6603.02,11056,249,2235,
2006-06-29_10:01,6600.31,6600.31,6600.31,6600.31,11476,319,2687,
2006-06-29_10:02,6600.81,6600.81,6600.81,6600.81,9183,216,1877,
2006-06-29_10:03,6600.30,6600.30,6600.30,6600.30,10003,231,1983,
2006-06-29_10:04,6597.71,6597.71,6597.71,6597.71,9866,211,1853,
2006-06-29_10:05,6597.59,6597.59,6597.59,6597.59,8736,171,1646,
2006-06-29_10:06,6595.59,6595.59,6595.59,6595.59,12076,292,2496,
2006-06-29_10:07,6597.28,6597.28,6597.28,6597.28,9085,200,1709,
2006-06-29_10:08,6597.41,6597.41,6597.41,6597.41,10151,261,2243,
2006-06-29_10:09,6597.17,6597.17,6597.17,6597.17,7922,215,1899,
2006-06-29_10:10,6598.14,6598.14,6598.14,6598.14,8355,191,1711,
2006-06-29_10:11,6599.64,6599.64,6599.64,6599.64,10751,256,2198,
2006-06-29_10:12,6599.86,6599.86,6599.86,6599.86,8779,200,1650,
2006-06-29_10:13,6598.66,6598.66,6598.66,6598.66,9980,227,1950,
2006-06-29_10:14,6600.14,6600.14,6600.14,6600.14,8233,221,1649,
2006-06-29_10:15,6600.56,6600.56,6600.56,6600.56,7315,158,1535,
2006-06-29_10:16,6600.09,6600.09,6600.09,6600.09,8584,213,1841,
2006-06-29_10:17,6599.20,6599.20,6599.20,6599.20,7384,186,1439,
2006-06-29_10:18,6600.73,6600.73,6600.73,6600.73,9261,231,1895,
2006-06-29_10:19,6601.54,6601.54,6601.54,6601.54,8028,235,1554,
2006-06-29_10:20,6601.44,6601.44,6601.44,6601.44,8397,205,1516,
2006-06-29_10:21,6601.53,6601.53,6601.53,6601.53,9056,242,1990,
2006-06-29_10:22,6601.20,6601.20,6601.20,6601.20,7787,202,1533,
2006-06-29_10:23,6603.77,6603.77,6603.77,6603.77,11706,328,2105,
2006-06-29_10:24,6607.32,6607.32,6607.32,6607.32,12876,336,2261,
2006-06-29_10:25,6610.04,6610.04,6610.04,6610.04,11333,325,2116,
2006-06-29_10:26,6612.83,6612.83,6612.83,6612.83,16843,381,2756,
2006-06-29_10:27,6613.95,6613.95,6613.95,6613.95,11624,252,2223,
2006-06-29_10:28,6614.75,6614.75,6614.75,6614.75,14167,377,2894,
2006-06-29_10:29,6614.10,6614.10,6614.10,6614.10,12197,308,2293,
2006-06-29_10:30,6614.62,6614.62,6614.62,6614.62,12124,280,2295,
2006-06-29_10:31,6615.53,6615.53,6615.53,6615.53,14999,378,2832,
2006-06-29_10:32,6615.15,6615.15,6615.15,6615.15,13010,271,2235,
2006-06-29_10:33,6615.81,6615.81,6615.81,6615.81,15336,396,2762,
2006-06-29_10:34,6619.59,6619.59,6619.59,6619.59,12089,343,2454,
2006-06-29_10:35,6618.15,6618.15,6618.15,6618.15,12146,289,2208,
2006-06-29_10:36,6621.29,6621.29,6621.29,6621.29,17580,470,3402,
2006-06-29_10:37,6621.06,6621.06,6621.06,6621.06,14201,286,2386,
2006-06-29_10:38,6619.93,6619.93,6619.93,6619.93,16641,354,2843,
2006-06-29_10:39,6617.86,6617.86,6617.86,6617.86,11914,247,2391,
2006-06-29_10:40,6617.23,6617.23,6617.23,6617.23,12396,249,2185,
2006-06-29_10:41,6617.62,6617.62,6617.62,6617.62,13682,307,2761,
2006-06-29_10:42,6615.21,6615.21,6615.21,6615.21,11153,230,1819,
2006-06-29_10:43,6614.11,6614.11,6614.11,6614.11,11516,249,2264,
2006-06-29_10:44,6613.87,6613.87,6613.87,6613.87,12509,279,1941,
2006-06-29_10:45,6613.78,6613.78,6613.78,6613.78,9133,185,1704,
2006-06-29_10:46,6612.12,6612.12,6612.12,6612.12,11073,253,2214,
2006-06-29_10:47,6611.01,6611.01,6611.01,6611.01,8862,184,1545,
2006-06-29_10:48,6614.98,6614.98,6614.98,6614.98,11650,286,2041,
2006-06-29_10:49,6614.20,6614.20,6614.20,6614.20,8882,203,1766,
2006-06-29_10:50,6613.63,6613.63,6613.63,6613.63,7836,175,1571,
2006-06-29_10:51,6613.02,6613.02,6613.02,6613.02,10856,219,1952,
2006-06-29_10:52,6612.55,6612.55,6612.55,6612.55,8256,145,1373,
2006-06-29_10:53,6611.51,6611.51,6611.51,6611.51,9774,208,1849,
2006-06-29_10:54,6616.14,6616.14,6616.14,6616.14,10170,259,1866,
2006-06-29_10:55,6616.39,6616.39,6616.39,6616.39,11638,274,1891,
2006-06-29_10:56,6617.21,6617.21,6617.21,6617.21,12398,306,2283,
2006-06-29_10:57,6615.12,6615.12,6615.12,6615.12,8276,199,1517,
2006-06-29_10:58,6615.38,6615.38,6615.38,6615.38,9510,218,1888,
2006-06-29_10:59,6615.45,6615.45,6615.45,6615.45,8331,204,1583,
2006-06-29_11:00,6614.88,6614.88,6614.88,6614.88,7690,201,1461,
2006-06-29_11:01,6612.09,6612.09,6612.09,6612.09,7652,216,1678,
2006-06-29_11:02,6612.16,6612.16,6612.16,6612.16,6509,192,1264,
2006-06-29_11:03,6607.78,6607.78,6607.78,6607.78,12409,398,2095,
2006-06-29_11:04,6607.03,6607.03,6607.03,6607.03,9656,378,2116,
2006-06-29_11:05,6601.89,6601.89,6601.89,6601.89,10395,369,2386,
2006-06-29_11:06,6597.57,6597.57,6597.57,6597.57,16180,487,3212,
2006-06-29_11:07,6592.45,6592.45,6592.45,6592.45,16300,427,2956,
2006-06-29_11:08,6588.92,6588.92,6588.92,6588.92,15987,468,3389,
2006-06-29_11:09,6587.08,6587.08,6587.08,6587.08,15262,378,2860,
2006-06-29_11:10,6585.37,6585.37,6585.37,6585.37,14106,400,2655,
2006-06-29_11:11,6586.01,6586.01,6586.01,6586.01,11890,327,2476,
2006-06-29_11:12,6588.54,6588.54,6588.54,6588.54,8984,193,1825,
2006-06-29_11:13,6590.73,6590.73,6590.73,6590.73,9645,236,2068,
2006-06-29_11:14,6590.76,6590.76,6590.76,6590.76,8926,207,1589,
2006-06-29_11:15,6593.63,6593.63,6593.63,6593.63,8066,187,1601,
2006-06-29_11:16,6592.12,6592.12,6592.12,6592.12,6083,173,1543,
2006-06-29_11:17,6588.24,6588.24,6588.24,6588.24,9203,213,1536,
2006-06-29_11:18,6588.20,6588.20,6588.20,6588.20,8884,189,1525,
2006-06-29_11:19,6586.21,6586.21,6586.21,6586.21,5783,123,1197,
2006-06-29_11:20,6587.59,6587.59,6587.59,6587.59,5661,128,1138,
2006-06-29_11:21,6591.19,6591.19,6591.19,6591.19,7194,176,1466,
2006-06-29_11:22,6591.40,6591.40,6591.40,6591.40,5393,118,1029,
2006-06-29_11:23,6591.26,6591.26,6591.26,6591.26,5393,131,1183,
2006-06-29_11:24,6591.46,6591.46,6591.46,6591.46,5252,136,1063,
2006-06-29_11:25,6590.96,6590.96,6590.96,6590.96,5944,132,1058,
2006-06-29_11:26,6591.30,6591.30,6591.30,6591.30,6574,164,1298,
2006-06-29_11:27,6592.08,6592.08,6592.08,6592.08,5541,89,889,
2006-06-29_11:28,6590.31,6590.31,6590.31,6590.31,7408,153,1338,
2006-06-29_11:29,6589.57,6589.57,6589.57,6589.57,5455,92,989,
2006-06-29_11:30,6588.52,6588.52,6588.52,6588.52,6864,155,1290,
2006-06-29_11:31,6585.69,6585.69,6585.69,6585.69,10955,288,2212,
2006-06-29_11:32,6584.91,6584.91,6584.91,6584.91,8101,186,1653,
2006-06-29_11:33,6583.61,6583.61,6583.61,6583.61,8905,245,1906,
2006-06-29_11:34,6583.30,6583.30,6583.30,6583.30,7359,215,1563,
2006-06-29_11:35,6582.99,6582.99,6582.99,6582.99,8919,227,1732,
2006-06-29_11:36,6582.55,6582.55,6582.55,6582.55,8839,209,1870,
2006-06-29_11:37,6582.90,6582.90,6582.90,6582.90,7972,171,1421,
2006-06-29_11:38,6586.34,6586.34,6586.34,6586.34,10472,322,2134,
2006-06-29_11:39,6590.04,6590.04,6590.04,6590.04,7636,211,1666,
2006-06-29_11:40,6590.54,6590.54,6590.54,6590.54,6762,152,1365,
2006-06-29_11:41,6590.05,6590.05,6590.05,6590.05,6694,142,1368,
2006-06-29_11:42,6590.26,6590.26,6590.26,6590.26,5711,114,1180,
2006-06-29_11:43,6589.97,6589.97,6589.97,6589.97,8992,194,1817,
2006-06-29_11:44,6592.84,6592.84,6592.84,6592.84,7560,170,1577,
2006-06-29_11:45,6593.14,6593.14,6593.14,6593.14,9250,181,1563,
2006-06-29_11:46,6593.85,6593.85,6593.85,6593.85,8632,229,1704,
2006-06-29_11:47,6594.51,6594.51,6594.51,6594.51,6462,125,1144,
2006-06-29_11:48,6596.65,6596.65,6596.65,6596.65,8967,219,1772,
2006-06-29_11:49,6598.50,6598.50,6598.50,6598.50,7110,162,1429,
2006-06-29_11:50,6597.41,6597.41,6597.41,6597.41,8013,190,1542,
2006-06-29_11:51,6598.07,6598.07,6598.07,6598.07,9401,207,1651,
2006-06-29_11:52,6600.29,6600.29,6600.29,6600.29,7268,184,1254,
2006-06-29_11:53,6601.57,6601.57,6601.57,6601.57,8027,231,1609,
2006-06-29_11:54,6602.70,6602.70,6602.70,6602.70,8108,231,1452,
2006-06-29_11:55,6602.83,6602.83,6602.83,6602.83,7238,139,1342,
2006-06-29_11:56,6601.84,6601.84,6601.84,6601.84,9106,223,1644,
2006-06-29_11:57,6602.00,6602.00,6602.00,6602.00,7204,171,1307,
2006-06-29_11:58,6599.31,6599.31,6599.31,6599.31,9039,184,1682,
2006-06-29_11:59,6599.94,6599.94,6599.94,6599.94,7462,149,1310,
2006-06-29_12:00,6601.75,6601.75,6601.75,6601.75,7240,148,1298,
2006-06-29_12:01,6602.71,6602.71,6602.71,6602.71,7853,177,1427,
2006-06-29_12:02,6601.60,6601.60,6601.60,6601.60,7017,129,1122,
2006-06-29_12:03,6604.83,6604.83,6604.83,6604.83,9672,250,1800,
2006-06-29_12:04,6608.51,6608.51,6608.51,6608.51,11874,353,2175,
2006-06-29_12:05,6611.53,6611.53,6611.53,6611.53,10499,257,1872,
2006-06-29_12:06,6610.50,6610.50,6610.50,6610.50,10843,307,2167,
2006-06-29_12:07,6609.04,6609.04,6609.04,6609.04,11137,299,1779,
2006-06-29_12:08,6612.23,6612.23,6612.23,6612.23,11954,341,2333,
2006-06-29_12:09,6609.00,6609.00,6609.00,6609.00,9313,286,2073,
2006-06-29_12:10,6608.70,6608.70,6608.70,6608.70,8348,166,1553,
2006-06-29_12:11,6608.09,6608.09,6608.09,6608.09,9244,225,1728,
2006-06-29_12:12,6606.74,6606.74,6606.74,6606.74,7305,179,1434,
2006-06-29_12:13,6605.38,6605.38,6605.38,6605.38,7295,187,1567,
2006-06-29_12:14,6603.76,6603.76,6603.76,6603.76,5782,129,1133,
2006-06-29_12:15,6606.62,6606.62,6606.62,6606.62,6101,150,1333,
2006-06-29_12:16,6605.68,6605.68,6605.68,6605.68,7040,187,1545,
2006-06-29_12:17,6608.31,6608.31,6608.31,6608.31,6111,154,1283,
2006-06-29_12:18,6608.41,6608.41,6608.41,6608.41,8943,234,1793,
2006-06-29_12:19,6609.98,6609.98,6609.98,6609.98,6278,137,1219,
2006-06-29_12:20,6611.70,6611.70,6611.70,6611.70,6924,158,1339,
2006-06-29_12:21,6610.71,6610.71,6610.71,6610.71,8039,215,1632,
2006-06-29_12:22,6608.32,6608.32,6608.32,6608.32,5390,125,1089,
2006-06-29_12:23,6606.38,6606.38,6606.38,6606.38,9432,223,1691,
2006-06-29_12:24,6603.57,6603.57,6603.57,6603.57,7176,157,1449,
2006-06-29_12:25,6605.97,6605.97,6605.97,6605.97,7594,176,1370,
2006-06-29_12:26,6610.67,6610.67,6610.67,6610.67,8140,214,1817,
2006-06-29_12:27,6607.97,6607.97,6607.97,6607.97,6095,137,1131,
2006-06-29_12:28,6606.20,6606.20,6606.20,6606.20,7744,205,1502,
2006-06-29_12:29,6606.53,6606.53,6606.53,6606.53,5288,145,1064,
2006-06-29_12:30,6606.45,6606.45,6606.45,6606.45,7665,188,1445,
2006-06-29_12:31,6606.54,6606.54,6606.54,6606.54,6361,144,1305,
2006-06-29_12:32,6605.89,6605.89,6605.89,6605.89,5778,126,1132,
2006-06-29_12:33,6608.07,6608.07,6608.07,6608.07,7124,172,1516,
2006-06-29_12:34,6606.76,6606.76,6606.76,6606.76,6016,142,1223,
2006-06-29_12:35,6605.43,6605.43,6605.43,6605.43,5530,126,1112,
2006-06-29_12:36,6603.13,6603.13,6603.13,6603.13,8955,222,1702,
2006-06-29_12:37,6603.75,6603.75,6603.75,6603.75,5142,120,1178,
2006-06-29_12:38,6603.39,6603.39,6603.39,6603.39,6808,191,1487,
2006-06-29_12:39,6605.28,6605.28,6605.28,6605.28,8026,220,1462,
2006-06-29_12:40,6605.09,6605.09,6605.09,6605.09,6841,151,1283,
2006-06-29_12:41,6606.70,6606.70,6606.70,6606.70,8002,188,1557,
2006-06-29_12:42,6606.93,6606.93,6606.93,6606.93,7886,165,1442,
2006-06-29_12:43,6607.37,6607.37,6607.37,6607.37,9132,223,1954,
2006-06-29_12:44,6608.73,6608.73,6608.73,6608.73,10627,288,2132,
2006-06-29_12:45,6613.50,6613.50,6613.50,6613.50,14849,350,2405,
2006-06-29_12:46,6614.11,6614.11,6614.11,6614.11,14083,365,2492,
2006-06-29_12:47,6613.10,6613.10,6613.10,6613.10,10235,216,1610,
2006-06-29_12:48,6613.15,6613.15,6613.15,6613.15,9904,243,1982,
2006-06-29_12:49,6613.32,6613.32,6613.32,6613.32,8991,223,1653,
2006-06-29_12:50,6613.96,6613.96,6613.96,6613.96,8749,212,1755,
2006-06-29_12:51,6612.84,6612.84,6612.84,6612.84,8719,237,1734,
2006-06-29_12:52,6613.62,6613.62,6613.62,6613.62,8526,222,1500,
2006-06-29_12:53,6612.75,6612.75,6612.75,6612.75,8537,268,1850,
2006-06-29_12:54,6613.52,6613.52,6613.52,6613.52,6936,158,1412,
2006-06-29_12:55,6612.02,6612.02,6612.02,6612.02,7135,160,1514,
2006-06-29_12:56,6615.91,6615.91,6615.91,6615.91,12926,398,2425,
2006-06-29_12:57,6617.10,6617.10,6617.10,6617.10,6714,168,1429,
2006-06-29_12:58,6617.91,6617.91,6617.91,6617.91,10452,263,2308,
2006-06-29_12:59,6620.64,6620.64,6620.64,6620.64,9615,243,1970,
2006-06-29_13:00,6621.55,6621.55,6621.55,6621.55,9955,247,1991,
2006-06-29_13:01,6621.80,6621.80,6621.80,6621.80,11413,319,2342,
2006-06-29_13:02,6621.31,6621.31,6621.31,6621.31,9882,226,1779,
2006-06-29_13:03,6623.39,6623.39,6623.39,6623.39,13828,414,2913,
2006-06-29_13:04,6620.55,6620.55,6620.55,6620.55,11298,307,2125,
2006-06-29_13:05,6620.31,6620.31,6620.31,6620.31,13094,352,2682,
2006-06-29_13:06,6618.36,6618.36,6618.36,6618.36,12410,362,2674,
2006-06-29_13:07,6615.29,6615.29,6615.29,6615.29,10970,260,2172,
2006-06-29_13:08,6614.13,6614.13,6614.13,6614.13,12859,331,2580,
2006-06-29_13:09,6610.65,6610.65,6610.65,6610.65,9869,275,2104,
2006-06-29_13:10,6610.40,6610.40,6610.40,6610.40,9674,220,2058,
2006-06-29_13:11,6606.52,6606.52,6606.52,6606.52,15474,416,2782,
2006-06-29_13:12,6605.58,6605.58,6605.58,6605.58,10032,268,2196,
2006-06-29_13:13,6605.79,6605.79,6605.79,6605.79,13284,352,2906,
2006-06-29_13:14,6606.65,6606.65,6606.65,6606.65,11239,313,2301,
2006-06-29_13:15,6606.79,6606.79,6606.79,6606.79,12419,315,2435,
2006-06-29_13:16,6608.48,6608.48,6608.48,6608.48,14701,365,2814,
2006-06-29_13:17,6608.16,6608.16,6608.16,6608.16,10852,244,2116,
2006-06-29_13:18,6608.28,6608.28,6608.28,6608.28,13024,330,2776,
2006-06-29_13:19,6608.16,6608.16,6608.16,6608.16,10944,283,2247,
2006-06-29_13:20,6606.87,6606.87,6606.87,6606.87,11223,283,2333,
2006-06-29_13:21,6604.40,6604.40,6604.40,6604.40,12705,471,2870,
2006-06-29_13:22,6603.09,6603.09,6603.09,6603.09,12154,330,2457,
2006-06-29_13:23,6601.05,6601.05,6601.05,6601.05,15950,504,3408,
2006-06-29_13:24,6604.48,6604.48,6604.48,6604.48,15757,482,3323,
2006-06-29_13:25,6606.97,6606.97,6606.97,6606.97,16975,520,3661,
2006-06-29_13:26,6606.97,6606.97,6606.97,6606.97,0,0,0,
2006-06-29_13:27,6606.97,6606.97,6606.97,6606.97,0,0,0,
2006-06-29_13:28,6606.97,6606.97,6606.97,6606.97,0,0,0,
2006-06-29_13:29,6606.97,6606.97,6606.97,6606.97,0,0,0,
2006-06-29_13:30,6607.39,6607.39,6607.39,6607.39,302439,10454,27087,
2006-06-30_09:01,6731.07,6731.07,6731.07,6731.07,259792,5651,35641,
2006-06-30_09:02,6728.90,6728.90,6728.90,6728.90,46566,1352,8641,
2006-06-30_09:03,6725.06,6725.06,6725.06,6725.06,49417,1441,8975,
2006-06-30_09:04,6717.65,6717.65,6717.65,6717.65,46113,1449,9193,
2006-06-30_09:05,6716.42,6716.42,6716.42,6716.42,34481,1045,6609,
2006-06-30_09:06,6714.63,6714.63,6714.63,6714.63,41209,1306,8192,
2006-06-30_09:07,6714.52,6714.52,6714.52,6714.52,29080,969,5942,
2006-06-30_09:08,6716.36,6716.36,6716.36,6716.36,35765,1077,6755,
2006-06-30_09:09,6720.73,6720.73,6720.73,6720.73,29158,910,6192,
2006-06-30_09:10,6721.17,6721.17,6721.17,6721.17,29271,785,5445,
2006-06-30_09:11,6722.10,6722.10,6722.10,6722.10,34006,987,6340,
2006-06-30_09:12,6718.12,6718.12,6718.12,6718.12,28377,792,4976,
2006-06-30_09:13,6716.48,6716.48,6716.48,6716.48,30275,817,5464,
2006-06-30_09:14,6710.39,6710.39,6710.39,6710.39,31678,928,5714,
2006-06-30_09:15,6706.51,6706.51,6706.51,6706.51,24574,669,4499,
2006-06-30_09:16,6701.37,6701.37,6701.37,6701.37,35651,954,6737,
2006-06-30_09:17,6699.46,6699.46,6699.46,6699.46,26597,773,5200,
2006-06-30_09:18,6697.51,6697.51,6697.51,6697.51,28593,822,5537,
2006-06-30_09:19,6703.37,6703.37,6703.37,6703.37,32386,878,5717,
2006-06-30_09:20,6708.74,6708.74,6708.74,6708.74,25272,677,4630,
2006-06-30_09:21,6709.89,6709.89,6709.89,6709.89,29422,826,5981,
2006-06-30_09:22,6710.83,6710.83,6710.83,6710.83,20017,583,4005,
2006-06-30_09:23,6709.69,6709.69,6709.69,6709.69,24935,644,4522,
2006-06-30_09:24,6710.14,6710.14,6710.14,6710.14,25416,627,4407,
2006-06-30_09:25,6711.22,6711.22,6711.22,6711.22,22017,508,3571,
2006-06-30_09:26,6707.66,6707.66,6707.66,6707.66,24099,580,4469,
2006-06-30_09:27,6705.16,6705.16,6705.16,6705.16,20215,501,3318,
2006-06-30_09:28,6704.62,6704.62,6704.62,6704.62,27596,694,4344,
2006-06-30_09:29,6700.55,6700.55,6700.55,6700.55,21699,590,4034,
2006-06-30_09:30,6699.67,6699.67,6699.67,6699.67,16250,413,3163,
2006-06-30_09:31,6700.19,6700.19,6700.19,6700.19,23828,663,4304,
2006-06-30_09:32,6696.93,6696.93,6696.93,6696.93,16356,410,2885,
2006-06-30_09:33,6695.22,6695.22,6695.22,6695.22,17718,473,3492,
2006-06-30_09:34,6693.75,6693.75,6693.75,6693.75,17661,454,3112,
2006-06-30_09:35,6695.64,6695.64,6695.64,6695.64,15475,411,2787,
2006-06-30_09:36,6697.62,6697.62,6697.62,6697.62,20643,579,3979,
2006-06-30_09:37,6701.22,6701.22,6701.22,6701.22,18195,574,3042,
2006-06-30_09:38,6703.65,6703.65,6703.65,6703.65,23769,756,4233,
2006-06-30_09:39,6704.78,6704.78,6704.78,6704.78,17125,555,3403,
2006-06-30_09:40,6704.29,6704.29,6704.29,6704.29,15386,406,2788,
2006-06-30_09:41,6703.92,6703.92,6703.92,6703.92,17265,476,3346,
2006-06-30_09:42,6703.83,6703.83,6703.83,6703.83,13544,336,2354,
2006-06-30_09:43,6704.33,6704.33,6704.33,6704.33,15532,389,2784,
2006-06-30_09:44,6702.38,6702.38,6702.38,6702.38,13038,389,2574,
2006-06-30_09:45,6700.80,6700.80,6700.80,6700.80,13116,356,2230,
2006-06-30_09:46,6700.33,6700.33,6700.33,6700.33,18144,558,3355,
2006-06-30_09:47,6698.60,6698.60,6698.60,6698.60,12732,307,2434,
2006-06-30_09:48,6698.25,6698.25,6698.25,6698.25,14401,419,2674,
2006-06-30_09:49,6698.70,6698.70,6698.70,6698.70,14822,394,2746,
2006-06-30_09:50,6699.56,6699.56,6699.56,6699.56,15063,414,2816,
2006-06-30_09:51,6696.51,6696.51,6696.51,6696.51,13962,358,2761,
2006-06-30_09:52,6697.36,6697.36,6697.36,6697.36,11164,246,1914,
2006-06-30_09:53,6695.43,6695.43,6695.43,6695.43,13702,327,2581,
2006-06-30_09:54,6695.55,6695.55,6695.55,6695.55,11804,305,2380,
2006-06-30_09:55,6695.78,6695.78,6695.78,6695.78,11816,335,2229,
2006-06-30_09:56,6693.27,6693.27,6693.27,6693.27,13214,355,2699,
2006-06-30_09:57,6690.45,6690.45,6690.45,6690.45,10684,283,1997,
2006-06-30_09:58,6690.08,6690.08,6690.08,6690.08,14415,365,2709,
2006-06-30_09:59,6689.73,6689.73,6689.73,6689.73,15473,396,2661,
2006-06-30_10:00,6690.16,6690.16,6690.16,6690.16,13660,335,2500,
2006-06-30_10:01,6690.00,6690.00,6690.00,6690.00,15853,416,3159,
2006-06-30_10:02,6689.21,6689.21,6689.21,6689.21,10986,295,2159,
2006-06-30_10:03,6686.98,6686.98,6686.98,6686.98,13346,337,2573,
2006-06-30_10:04,6687.29,6687.29,6687.29,6687.29,10802,364,2158,
2006-06-30_10:05,6688.31,6688.31,6688.31,6688.31,10151,306,1925,
2006-06-30_10:06,6686.06,6686.06,6686.06,6686.06,14940,420,2645,
2006-06-30_10:07,6687.00,6687.00,6687.00,6687.00,9353,281,1875,
2006-06-30_10:08,6684.71,6684.71,6684.71,6684.71,11368,356,2286,
2006-06-30_10:09,6684.68,6684.68,6684.68,6684.68,9775,380,2073,
2006-06-30_10:10,6686.08,6686.08,6686.08,6686.08,9739,428,1956,
2006-06-30_10:11,6688.65,6688.65,6688.65,6688.65,13086,515,2733,
2006-06-30_10:12,6690.60,6690.60,6690.60,6690.60,9644,415,2059,
2006-06-30_10:13,6693.33,6693.33,6693.33,6693.33,14062,612,3243,
2006-06-30_10:14,6696.86,6696.86,6696.86,6696.86,10425,420,2550,
2006-06-30_10:15,6697.86,6697.86,6697.86,6697.86,11739,393,2505,
2006-06-30_10:16,6698.14,6698.14,6698.14,6698.14,14997,537,3352,
2006-06-30_10:17,6699.98,6699.98,6699.98,6699.98,10243,333,2398,
2006-06-30_10:18,6701.61,6701.61,6701.61,6701.61,11950,429,2720,
2006-06-30_10:19,6702.16,6702.16,6702.16,6702.16,10564,471,2388,
2006-06-30_10:20,6700.37,6700.37,6700.37,6700.37,9150,329,2067,
2006-06-30_10:21,6700.19,6700.19,6700.19,6700.19,14378,500,3041,
2006-06-30_10:22,6700.01,6700.01,6700.01,6700.01,11871,342,2237,
2006-06-30_10:23,6697.50,6697.50,6697.50,6697.50,14797,423,3020,
2006-06-30_10:24,6696.47,6696.47,6696.47,6696.47,11637,370,2588,
2006-06-30_10:25,6695.99,6695.99,6695.99,6695.99,11869,345,2397,
2006-06-30_10:26,6691.99,6691.99,6691.99,6691.99,19215,605,3376,
2006-06-30_10:27,6688.76,6688.76,6688.76,6688.76,14119,420,2182,
2006-06-30_10:28,6687.14,6687.14,6687.14,6687.14,17639,598,2921,
2006-06-30_10:29,6686.30,6686.30,6686.30,6686.30,16590,727,2986,
2006-06-30_10:30,6685.54,6685.54,6685.54,6685.54,12959,371,2306,
2006-06-30_10:31,6685.72,6685.72,6685.72,6685.72,13833,401,2819,
2006-06-30_10:32,6684.43,6684.43,6684.43,6684.43,10679,302,1821,
2006-06-30_10:33,6683.57,6683.57,6683.57,6683.57,11744,293,2313,
2006-06-30_10:34,6683.32,6683.32,6683.32,6683.32,8187,202,1607,
2006-06-30_10:35,6682.53,6682.53,6682.53,6682.53,9531,225,1667,
2006-06-30_10:36,6682.42,6682.42,6682.42,6682.42,13399,378,2308,
2006-06-30_10:37,6682.38,6682.38,6682.38,6682.38,8053,206,1505,
2006-06-30_10:38,6682.52,6682.52,6682.52,6682.52,10315,283,2135,
2006-06-30_10:39,6682.82,6682.82,6682.82,6682.82,9415,266,1909,
2006-06-30_10:40,6683.94,6683.94,6683.94,6683.94,8933,302,1828,
2006-06-30_10:41,6686.19,6686.19,6686.19,6686.19,14690,416,3001,
2006-06-30_10:42,6687.12,6687.12,6687.12,6687.12,9845,233,1897,
2006-06-30_10:43,6686.88,6686.88,6686.88,6686.88,12667,399,2542,
2006-06-30_10:44,6687.24,6687.24,6687.24,6687.24,10659,414,2132,
2006-06-30_10:45,6688.56,6688.56,6688.56,6688.56,11484,340,2320,
2006-06-30_10:46,6689.34,6689.34,6689.34,6689.34,11281,384,2382,
2006-06-30_10:47,6692.57,6692.57,6692.57,6692.57,8727,256,1985,
2006-06-30_10:48,6691.48,6691.48,6691.48,6691.48,12197,396,2839,
2006-06-30_10:49,6694.11,6694.11,6694.11,6694.11,9748,292,2205,
2006-06-30_10:50,6693.59,6693.59,6693.59,6693.59,10415,302,2058,
2006-06-30_10:51,6693.31,6693.31,6693.31,6693.31,13587,406,2781,
2006-06-30_10:52,6695.09,6695.09,6695.09,6695.09,8952,243,1878,
2006-06-30_10:53,6693.22,6693.22,6693.22,6693.22,11584,295,2450,
2006-06-30_10:54,6693.16,6693.16,6693.16,6693.16,10203,336,1885,
2006-06-30_10:55,6692.73,6692.73,6692.73,6692.73,8095,211,1665,
2006-06-30_10:56,6692.34,6692.34,6692.34,6692.34,8177,259,1830,
2006-06-30_10:57,6692.64,6692.64,6692.64,6692.64,6672,178,1398,
2006-06-30_10:58,6692.13,6692.13,6692.13,6692.13,7810,247,1701,
2006-06-30_10:59,6690.92,6690.92,6690.92,6690.92,5779,175,1331,
2006-06-30_11:00,6690.21,6690.21,6690.21,6690.21,6065,144,1319,
2006-06-30_11:01,6690.61,6690.61,6690.61,6690.61,8324,227,1868,
2006-06-30_11:02,6690.76,6690.76,6690.76,6690.76,5974,163,1265,
2006-06-30_11:03,6690.79,6690.79,6690.79,6690.79,7530,219,1725,
2006-06-30_11:04,6690.21,6690.21,6690.21,6690.21,7342,199,1409,
2006-06-30_11:05,6690.37,6690.37,6690.37,6690.37,6632,175,1343,
2006-06-30_11:06,6690.58,6690.58,6690.58,6690.58,8096,260,1619,
2006-06-30_11:07,6691.22,6691.22,6691.22,6691.22,6231,168,1349,
2006-06-30_11:08,6690.43,6690.43,6690.43,6690.43,7763,220,1655,
2006-06-30_11:09,6689.48,6689.48,6689.48,6689.48,7008,178,1466,
2006-06-30_11:10,6690.03,6690.03,6690.03,6690.03,8679,176,1371,
2006-06-30_11:11,6688.75,6688.75,6688.75,6688.75,9522,306,1909,
2006-06-30_11:12,6691.63,6691.63,6691.63,6691.63,7284,212,1347,
2006-06-30_11:13,6689.86,6689.86,6689.86,6689.86,9800,248,1749,
2006-06-30_11:14,6689.20,6689.20,6689.20,6689.20,6804,218,1306,
2006-06-30_11:15,6690.50,6690.50,6690.50,6690.50,6095,149,1175,
2006-06-30_11:16,6689.87,6689.87,6689.87,6689.87,6920,191,1495,
2006-06-30_11:17,6691.83,6691.83,6691.83,6691.83,6273,141,1172,
2006-06-30_11:18,6689.99,6689.99,6689.99,6689.99,7824,206,1479,
2006-06-30_11:19,6692.97,6692.97,6692.97,6692.97,6738,192,1426,
2006-06-30_11:20,6692.25,6692.25,6692.25,6692.25,7812,196,1427,
2006-06-30_11:21,6694.41,6694.41,6694.41,6694.41,9795,253,1845,
2006-06-30_11:22,6693.46,6693.46,6693.46,6693.46,6570,158,1323,
2006-06-30_11:23,6695.76,6695.76,6695.76,6695.76,9320,218,1839,
2006-06-30_11:24,6693.84,6693.84,6693.84,6693.84,8221,251,1589,
2006-06-30_11:25,6696.53,6696.53,6696.53,6696.53,7619,201,1703,
2006-06-30_11:26,6696.26,6696.26,6696.26,6696.26,9822,294,1915,
2006-06-30_11:27,6698.46,6698.46,6698.46,6698.46,8050,183,1522,
2006-06-30_11:28,6698.58,6698.58,6698.58,6698.58,10390,332,2067,
2006-06-30_11:29,6700.18,6700.18,6700.18,6700.18,8924,343,1970,
2006-06-30_11:30,6701.27,6701.27,6701.27,6701.27,10147,347,2204,
2006-06-30_11:31,6700.81,6700.81,6700.81,6700.81,10783,397,2452,
2006-06-30_11:32,6701.25,6701.25,6701.25,6701.25,8711,540,1926,
2006-06-30_11:33,6702.16,6702.16,6702.16,6702.16,10274,478,2330,
2006-06-30_11:34,6702.81,6702.81,6702.81,6702.81,8220,399,1980,
2006-06-30_11:35,6702.76,6702.76,6702.76,6702.76,8980,380,2021,
2006-06-30_11:36,6703.43,6703.43,6703.43,6703.43,9407,345,2286,
2006-06-30_11:37,6703.95,6703.95,6703.95,6703.95,8360,270,1687,
2006-06-30_11:38,6702.83,6702.83,6702.83,6702.83,9646,283,2119,
2006-06-30_11:39,6701.15,6701.15,6701.15,6701.15,6597,202,1565,
2006-06-30_11:40,6699.26,6699.26,6699.26,6699.26,9545,327,1677,
2006-06-30_11:41,6698.91,6698.91,6698.91,6698.91,7450,258,1855,
2006-06-30_11:42,6699.00,6699.00,6699.00,6699.00,8130,248,1356,
2006-06-30_11:43,6696.80,6696.80,6696.80,6696.80,8823,240,1739,
2006-06-30_11:44,6697.05,6697.05,6697.05,6697.05,7446,193,1372,
2006-06-30_11:45,6694.56,6694.56,6694.56,6694.56,8032,235,1687,
2006-06-30_11:46,6693.59,6693.59,6693.59,6693.59,10140,321,2059,
2006-06-30_11:47,6692.69,6692.69,6692.69,6692.69,9416,250,1578,
2006-06-30_11:48,6691.54,6691.54,6691.54,6691.54,9138,276,1901,
2006-06-30_11:49,6691.16,6691.16,6691.16,6691.16,6806,188,1495,
2006-06-30_11:50,6691.33,6691.33,6691.33,6691.33,8653,293,1579,
2006-06-30_11:51,6690.13,6690.13,6690.13,6690.13,8183,231,1777,
2006-06-30_11:52,6688.38,6688.38,6688.38,6688.38,7958,160,1224,
2006-06-30_11:53,6689.49,6689.49,6689.49,6689.49,9425,279,1865,
2006-06-30_11:54,6689.74,6689.74,6689.74,6689.74,8286,235,1537,
2006-06-30_11:55,6692.33,6692.33,6692.33,6692.33,9131,246,1605,
2006-06-30_11:56,6693.58,6693.58,6693.58,6693.58,11049,409,1817,
2006-06-30_11:57,6691.99,6691.99,6691.99,6691.99,5742,162,1142,
2006-06-30_11:58,6690.61,6690.61,6690.61,6690.61,7378,219,1508,
2006-06-30_11:59,6689.38,6689.38,6689.38,6689.38,7618,249,1210,
2006-06-30_12:00,6689.87,6689.87,6689.87,6689.87,7356,288,1316,
2006-06-30_12:01,6688.72,6688.72,6688.72,6688.72,6807,176,1398,
2006-06-30_12:02,6690.74,6690.74,6690.74,6690.74,4805,149,976,
2006-06-30_12:03,6691.45,6691.45,6691.45,6691.45,8800,334,1663,
2006-06-30_12:04,6692.04,6692.04,6692.04,6692.04,6678,252,1255,
2006-06-30_12:05,6692.25,6692.25,6692.25,6692.25,5401,202,1202,
2006-06-30_12:06,6691.86,6691.86,6691.86,6691.86,5618,215,1297,
2006-06-30_12:07,6691.32,6691.32,6691.32,6691.32,3781,126,895,
2006-06-30_12:08,6691.48,6691.48,6691.48,6691.48,5586,195,1200,
2006-06-30_12:09,6691.53,6691.53,6691.53,6691.53,4839,155,1122,
2006-06-30_12:10,6691.50,6691.50,6691.50,6691.50,6325,173,1118,
2006-06-30_12:11,6691.57,6691.57,6691.57,6691.57,6110,194,1296,
2006-06-30_12:12,6691.28,6691.28,6691.28,6691.28,4572,143,1031,
2006-06-30_12:13,6692.23,6692.23,6692.23,6692.23,6887,299,1524,
2006-06-30_12:14,6694.66,6694.66,6694.66,6694.66,4760,331,1230,
2006-06-30_12:15,6695.15,6695.15,6695.15,6695.15,6070,289,1391,
2006-06-30_12:16,6694.84,6694.84,6694.84,6694.84,6817,354,1696,
2006-06-30_12:17,6698.80,6698.80,6698.80,6698.80,7075,271,1372,
2006-06-30_12:18,6700.84,6700.84,6700.84,6700.84,11369,439,2356,
2006-06-30_12:19,6703.16,6703.16,6703.16,6703.16,8697,297,1513,
2006-06-30_12:20,6702.02,6702.02,6702.02,6702.02,7088,211,1454,
2006-06-30_12:21,6701.50,6701.50,6701.50,6701.50,8454,289,1610,
2006-06-30_12:22,6702.46,6702.46,6702.46,6702.46,13537,350,1334,
2006-06-30_12:23,6701.69,6701.69,6701.69,6701.69,13760,353,1520,
2006-06-30_12:24,6700.84,6700.84,6700.84,6700.84,5120,143,1083,
2006-06-30_12:25,6703.01,6703.01,6703.01,6703.01,6218,168,1202,
2006-06-30_12:26,6699.92,6699.92,6699.92,6699.92,7224,232,1465,
2006-06-30_12:27,6699.84,6699.84,6699.84,6699.84,5708,144,1195,
2006-06-30_12:28,6703.17,6703.17,6703.17,6703.17,10370,341,2067,
2006-06-30_12:29,6702.49,6702.49,6702.49,6702.49,5609,150,1152,
2006-06-30_12:30,6703.44,6703.44,6703.44,6703.44,6130,184,1321,
2006-06-30_12:31,6702.14,6702.14,6702.14,6702.14,6738,256,1487,
2006-06-30_12:32,6702.76,6702.76,6702.76,6702.76,6185,197,1310,
2006-06-30_12:33,6705.81,6705.81,6705.81,6705.81,9026,319,1886,
2006-06-30_12:34,6705.04,6705.04,6705.04,6705.04,6998,193,1380,
2006-06-30_12:35,6705.41,6705.41,6705.41,6705.41,8074,323,1611,
2006-06-30_12:36,6706.73,6706.73,6706.73,6706.73,12171,406,1783,
2006-06-30_12:37,6707.48,6707.48,6707.48,6707.48,9710,347,1365,
2006-06-30_12:38,6710.70,6710.70,6710.70,6710.70,10153,567,2378,
2006-06-30_12:39,6712.80,6712.80,6712.80,6712.80,8551,546,2113,
2006-06-30_12:40,6711.85,6711.85,6711.85,6711.85,7953,344,1949,
2006-06-30_12:41,6712.83,6712.83,6712.83,6712.83,10259,364,2165,
2006-06-30_12:42,6714.12,6714.12,6714.12,6714.12,8739,277,1701,
2006-06-30_12:43,6712.35,6712.35,6712.35,6712.35,10820,394,2321,
2006-06-30_12:44,6714.54,6714.54,6714.54,6714.54,10023,380,2105,
2006-06-30_12:45,6713.31,6713.31,6713.31,6713.31,8325,241,1743,
2006-06-30_12:46,6713.79,6713.79,6713.79,6713.79,9667,314,2134,
2006-06-30_12:47,6714.90,6714.90,6714.90,6714.90,8679,273,1835,
2006-06-30_12:48,6714.45,6714.45,6714.45,6714.45,10623,335,2240,
2006-06-30_12:49,6715.08,6715.08,6715.08,6715.08,9051,306,1996,
2006-06-30_12:50,6714.97,6714.97,6714.97,6714.97,8887,274,2132,
2006-06-30_12:51,6715.43,6715.43,6715.43,6715.43,13498,408,2736,
2006-06-30_12:52,6716.08,6716.08,6716.08,6716.08,9235,291,2077,
2006-06-30_12:53,6715.34,6715.34,6715.34,6715.34,13040,425,2882,
2006-06-30_12:54,6717.26,6717.26,6717.26,6717.26,12621,441,2625,
2006-06-30_12:55,6717.29,6717.29,6717.29,6717.29,13328,377,2654,
2006-06-30_12:56,6716.58,6716.58,6716.58,6716.58,12404,419,2833,
2006-06-30_12:57,6716.93,6716.93,6716.93,6716.93,9750,287,1916,
2006-06-30_12:58,6715.57,6715.57,6715.57,6715.57,12132,402,2513,
2006-06-30_12:59,6714.28,6714.28,6714.28,6714.28,9798,314,2095,
2006-06-30_13:00,6714.89,6714.89,6714.89,6714.89,9900,342,2253,
2006-06-30_13:01,6712.24,6712.24,6712.24,6712.24,11067,333,2216,
2006-06-30_13:02,6714.09,6714.09,6714.09,6714.09,11618,386,2086,
2006-06-30_13:03,6711.52,6711.52,6711.52,6711.52,12699,426,2727,
2006-06-30_13:04,6712.30,6712.30,6712.30,6712.30,16546,526,3019,
2006-06-30_13:05,6714.83,6714.83,6714.83,6714.83,14896,490,2980,
2006-06-30_13:06,6711.55,6711.55,6711.55,6711.55,14011,392,2941,
2006-06-30_13:07,6710.36,6710.36,6710.36,6710.36,10623,306,2215,
2006-06-30_13:08,6705.81,6705.81,6705.81,6705.81,17585,572,3310,
2006-06-30_13:09,6703.33,6703.33,6703.33,6703.33,13126,421,2613,
2006-06-30_13:10,6700.48,6700.48,6700.48,6700.48,14058,411,2957,
2006-06-30_13:11,6701.25,6701.25,6701.25,6701.25,15951,514,3601,
2006-06-30_13:12,6699.59,6699.59,6699.59,6699.59,12985,430,2808,
2006-06-30_13:13,6698.73,6698.73,6698.73,6698.73,16079,500,3710,
2006-06-30_13:14,6697.34,6697.34,6697.34,6697.34,14389,429,3237,
2006-06-30_13:15,6695.30,6695.30,6695.30,6695.30,14990,468,3050,
2006-06-30_13:16,6697.59,6697.59,6697.59,6697.59,18406,552,3741,
2006-06-30_13:17,6697.60,6697.60,6697.60,6697.60,13305,391,2479,
2006-06-30_13:18,6695.92,6695.92,6695.92,6695.92,15152,425,3241,
2006-06-30_13:19,6696.35,6696.35,6696.35,6696.35,12965,380,2626,
2006-06-30_13:20,6694.22,6694.22,6694.22,6694.22,12702,332,2615,
2006-06-30_13:21,6694.11,6694.11,6694.11,6694.11,17157,544,3350,
2006-06-30_13:22,6700.86,6700.86,6700.86,6700.86,20518,618,3334,
2006-06-30_13:23,6702.75,6702.75,6702.75,6702.75,26141,845,4401,
2006-06-30_13:24,6701.81,6701.81,6701.81,6701.81,17855,533,3486,
2006-06-30_13:25,6703.50,6703.50,6703.50,6703.50,18016,500,3642,
2006-06-30_13:26,6702.89,6702.89,6702.89,6702.89,0,0,0,
2006-06-30_13:27,6702.89,6702.89,6702.89,6702.89,0,0,0,
2006-06-30_13:28,6702.89,6702.89,6702.89,6702.89,0,0,0,
2006-06-30_13:29,6702.89,6702.89,6702.89,6702.89,0,0,0,
2006-06-30_13:30,6704.41,6704.41,6704.41,6704.41,201708,6893,28455,
2006-07-03_09:01,6727.23,6727.23,6727.23,6727.23,167384,1952,14763,
2006-07-03_09:02,6725.40,6725.40,6725.40,6725.40,42977,616,3494,
2006-07-03_09:03,6720.49,6720.49,6720.49,6720.49,22288,608,4322,
2006-07-03_09:04,6724.30,6724.30,6724.30,6724.30,19746,582,4067,
2006-07-03_09:05,6724.44,6724.44,6724.44,6724.44,14907,503,3426,
2006-07-03_09:06,6719.33,6719.33,6719.33,6719.33,19853,697,4854,
2006-07-03_09:07,6714.90,6714.90,6714.90,6714.90,14845,468,3583,
2006-07-03_09:08,6717.31,6717.31,6717.31,6717.31,19268,623,4583,
2006-07-03_09:09,6714.10,6714.10,6714.10,6714.10,15973,446,3588,
2006-07-03_09:10,6714.84,6714.84,6714.84,6714.84,14281,398,2971,
2006-07-03_09:11,6712.68,6712.68,6712.68,6712.68,16701,515,3703,
2006-07-03_09:12,6712.80,6712.80,6712.80,6712.80,13424,374,2823,
2006-07-03_09:13,6712.63,6712.63,6712.63,6712.63,17304,505,3431,
2006-07-03_09:14,6709.91,6709.91,6709.91,6709.91,12527,446,2840,
2006-07-03_09:15,6705.51,6705.51,6705.51,6705.51,11400,282,2333,
2006-07-03_09:16,6711.05,6711.05,6711.05,6711.05,18593,556,3565,
2006-07-03_09:17,6710.97,6710.97,6710.97,6710.97,14659,369,2897,
2006-07-03_09:18,6718.12,6718.12,6718.12,6718.12,14348,434,3033,
2006-07-03_09:19,6719.93,6719.93,6719.93,6719.93,15257,544,3213,
2006-07-03_09:20,6726.27,6726.27,6726.27,6726.27,14005,522,2944,
2006-07-03_09:21,6724.66,6724.66,6724.66,6724.66,17186,574,3821,
2006-07-03_09:22,6725.41,6725.41,6725.41,6725.41,14634,371,2995,
2006-07-03_09:23,6726.03,6726.03,6726.03,6726.03,18359,471,3575,
2006-07-03_09:24,6726.74,6726.74,6726.74,6726.74,16456,446,3340,
2006-07-03_09:25,6727.57,6727.57,6727.57,6727.57,14365,352,2905,
2006-07-03_09:26,6727.89,6727.89,6727.89,6727.89,18281,431,3514,
2006-07-03_09:27,6727.41,6727.41,6727.41,6727.41,13347,355,2681,
2006-07-03_09:28,6726.99,6726.99,6726.99,6726.99,15086,380,3265,
2006-07-03_09:29,6726.30,6726.30,6726.30,6726.30,13878,396,2918,
2006-07-03_09:30,6725.26,6725.26,6725.26,6725.26,12476,361,2621,
2006-07-03_09:31,6721.02,6721.02,6721.02,6721.02,16105,431,3380,
2006-07-03_09:32,6722.06,6722.06,6722.06,6722.06,11607,282,2373,
2006-07-03_09:33,6723.86,6723.86,6723.86,6723.86,13440,368,2894,
2006-07-03_09:34,6725.76,6725.76,6725.76,6725.76,11551,302,2520,
2006-07-03_09:35,6724.53,6724.53,6724.53,6724.53,9606,233,1843,
2006-07-03_09:36,6725.91,6725.91,6725.91,6725.91,12807,341,2576,
2006-07-03_09:37,6726.44,6726.44,6726.44,6726.44,9170,218,1730,
2006-07-03_09:38,6729.06,6729.06,6729.06,6729.06,11804,303,2403,
2006-07-03_09:39,6728.05,6728.05,6728.05,6728.05,10225,268,2075,
2006-07-03_09:40,6730.60,6730.60,6730.60,6730.60,9356,202,1638,
2006-07-03_09:41,6729.00,6729.00,6729.00,6729.00,11073,284,2322,
2006-07-03_09:42,6727.30,6727.30,6727.30,6727.30,9660,223,1810,
2006-07-03_09:43,6728.46,6728.46,6728.46,6728.46,11167,308,2341,
2006-07-03_09:44,6729.16,6729.16,6729.16,6729.16,11172,270,2261,
2006-07-03_09:45,6728.46,6728.46,6728.46,6728.46,10779,244,2048,
2006-07-03_09:46,6728.23,6728.23,6728.23,6728.23,12602,306,2421,
2006-07-03_09:47,6727.89,6727.89,6727.89,6727.89,13344,253,2170,
2006-07-03_09:48,6726.34,6726.34,6726.34,6726.34,13968,285,2634,
2006-07-03_09:49,6725.85,6725.85,6725.85,6725.85,11199,254,2067,
2006-07-03_09:50,6725.82,6725.82,6725.82,6725.82,10480,215,1840,
2006-07-03_09:51,6724.83,6724.83,6724.83,6724.83,12228,295,2406,
2006-07-03_09:52,6723.27,6723.27,6723.27,6723.27,9285,222,1721,
2006-07-03_09:53,6722.58,6722.58,6722.58,6722.58,10417,264,2043,
2006-07-03_09:54,6721.32,6721.32,6721.32,6721.32,8199,276,1831,
2006-07-03_09:55,6719.87,6719.87,6719.87,6719.87,9013,233,1778,
2006-07-03_09:56,6718.98,6718.98,6718.98,6718.98,11647,335,2290,
2006-07-03_09:57,6715.26,6715.26,6715.26,6715.26,9515,297,1738,
2006-07-03_09:58,6713.25,6713.25,6713.25,6713.25,11674,348,2426,
2006-07-03_09:59,6711.64,6711.64,6711.64,6711.64,9327,270,2204,
2006-07-03_10:00,6711.42,6711.42,6711.42,6711.42,10391,291,2195,
2006-07-03_10:01,6710.02,6710.02,6710.02,6710.02,10834,328,2460,
2006-07-03_10:02,6709.19,6709.19,6709.19,6709.19,8360,219,1870,
2006-07-03_10:03,6711.44,6711.44,6711.44,6711.44,10072,304,2357,
2006-07-03_10:04,6711.11,6711.11,6711.11,6711.11,8647,249,1946,
2006-07-03_10:05,6713.38,6713.38,6713.38,6713.38,7720,195,1620,
2006-07-03_10:06,6712.16,6712.16,6712.16,6712.16,7690,191,1752,
2006-07-03_10:07,6713.72,6713.72,6713.72,6713.72,7222,165,1279,
2006-07-03_10:08,6712.14,6712.14,6712.14,6712.14,8089,221,1680,
2006-07-03_10:09,6714.13,6714.13,6714.13,6714.13,8004,222,1569,
2006-07-03_10:10,6713.87,6713.87,6713.87,6713.87,6486,160,1394,
2006-07-03_10:11,6715.38,6715.38,6715.38,6715.38,8368,217,1892,
2006-07-03_10:12,6714.87,6714.87,6714.87,6714.87,5985,137,1296,
2006-07-03_10:13,6716.77,6716.77,6716.77,6716.77,6991,150,1574,
2006-07-03_10:14,6714.64,6714.64,6714.64,6714.64,5676,186,1231,
2006-07-03_10:15,6716.50,6716.50,6716.50,6716.50,6169,189,1240,
2006-07-03_10:16,6716.37,6716.37,6716.37,6716.37,6396,207,1428,
2006-07-03_10:17,6716.41,6716.41,6716.41,6716.41,5060,141,1080,
2006-07-03_10:18,6715.97,6715.97,6715.97,6715.97,5730,155,1227,
2006-07-03_10:19,6714.95,6714.95,6714.95,6714.95,4532,128,1041,
2006-07-03_10:20,6715.29,6715.29,6715.29,6715.29,4720,105,925,
2006-07-03_10:21,6715.06,6715.06,6715.06,6715.06,6750,180,1351,
2006-07-03_10:22,6714.67,6714.67,6714.67,6714.67,5024,124,981,
2006-07-03_10:23,6713.24,6713.24,6713.24,6713.24,6596,155,1329,
2006-07-03_10:24,6714.64,6714.64,6714.64,6714.64,5989,141,1301,
2006-07-03_10:25,6714.76,6714.76,6714.76,6714.76,5170,124,1107,
2006-07-03_10:26,6713.43,6713.43,6713.43,6713.43,6725,150,1267,
2006-07-03_10:27,6714.45,6714.45,6714.45,6714.45,5309,107,1053,
2006-07-03_10:28,6713.30,6713.30,6713.30,6713.30,7252,165,1389,
2006-07-03_10:29,6714.56,6714.56,6714.56,6714.56,5819,172,1134,
2006-07-03_10:30,6715.98,6715.98,6715.98,6715.98,6367,189,1240,
2006-07-03_10:31,6717.92,6717.92,6717.92,6717.92,7151,226,1603,
2006-07-03_10:32,6719.64,6719.64,6719.64,6719.64,7217,227,1171,
2006-07-03_10:33,6720.92,6720.92,6720.92,6720.92,10039,356,1930,
2006-07-03_10:34,6724.19,6724.19,6724.19,6724.19,7053,219,1620,
2006-07-03_10:35,6724.27,6724.27,6724.27,6724.27,8662,300,1792,
2006-07-03_10:36,6727.24,6727.24,6727.24,6727.24,12704,349,2517,
2006-07-03_10:37,6728.00,6728.00,6728.00,6728.00,8180,237,1598,
2006-07-03_10:38,6727.11,6727.11,6727.11,6727.11,9551,270,2032,
2006-07-03_10:39,6727.87,6727.87,6727.87,6727.87,7355,199,1580,
2006-07-03_10:40,6726.51,6726.51,6726.51,6726.51,6698,185,1375,
2006-07-03_10:41,6725.78,6725.78,6725.78,6725.78,7033,212,1508,
2006-07-03_10:42,6724.18,6724.18,6724.18,6724.18,5090,134,1092,
2006-07-03_10:43,6723.20,6723.20,6723.20,6723.20,6428,176,1355,
2006-07-03_10:44,6723.04,6723.04,6723.04,6723.04,6377,179,1370,
2006-07-03_10:45,6723.00,6723.00,6723.00,6723.00,5847,140,1203,
2006-07-03_10:46,6724.49,6724.49,6724.49,6724.49,7189,178,1572,
2006-07-03_10:47,6725.90,6725.90,6725.90,6725.90,6714,163,1298,
2006-07-03_10:48,6724.76,6724.76,6724.76,6724.76,6739,146,1461,
2006-07-03_10:49,6724.88,6724.88,6724.88,6724.88,6050,135,1198,
2006-07-03_10:50,6726.28,6726.28,6726.28,6726.28,6366,149,1341,
2006-07-03_10:51,6724.68,6724.68,6724.68,6724.68,10290,232,1839,
2006-07-03_10:52,6724.81,6724.81,6724.81,6724.81,8902,161,1521,
2006-07-03_10:53,6725.14,6725.14,6725.14,6725.14,10272,205,1833,
2006-07-03_10:54,6725.75,6725.75,6725.75,6725.75,7145,180,1484,
2006-07-03_10:55,6724.97,6724.97,6724.97,6724.97,6851,163,1403,
2006-07-03_10:56,6726.53,6726.53,6726.53,6726.53,8630,236,1913,
2006-07-03_10:57,6724.68,6724.68,6724.68,6724.68,7007,191,1397,
2006-07-03_10:58,6723.51,6723.51,6723.51,6723.51,9684,264,1904,
2006-07-03_10:59,6724.19,6724.19,6724.19,6724.19,7368,194,1608,
2006-07-03_11:00,6724.40,6724.40,6724.40,6724.40,6889,176,1397,
2006-07-03_11:01,6722.20,6722.20,6722.20,6722.20,7040,170,1398,
2006-07-03_11:02,6721.76,6721.76,6721.76,6721.76,5559,140,1079,
2006-07-03_11:03,6722.02,6722.02,6722.02,6722.02,9147,257,1658,
2006-07-03_11:04,6720.47,6720.47,6720.47,6720.47,6421,141,1235,
2006-07-03_11:05,6723.05,6723.05,6723.05,6723.05,7211,202,1177,
2006-07-03_11:06,6719.73,6719.73,6719.73,6719.73,7408,196,1334,
2006-07-03_11:07,6718.10,6718.10,6718.10,6718.10,6417,147,1144,
2006-07-03_11:08,6721.46,6721.46,6721.46,6721.46,7381,208,1493,
2006-07-03_11:09,6720.00,6720.00,6720.00,6720.00,6720,162,1273,
2006-07-03_11:10,6719.44,6719.44,6719.44,6719.44,7151,185,1287,
2006-07-03_11:11,6725.93,6725.93,6725.93,6725.93,9167,300,1977,
2006-07-03_11:12,6724.58,6724.58,6724.58,6724.58,6101,165,1213,
2006-07-03_11:13,6724.32,6724.32,6724.32,6724.32,7821,232,1714,
2006-07-03_11:14,6725.57,6725.57,6725.57,6725.57,7253,231,1219,
2006-07-03_11:15,6725.99,6725.99,6725.99,6725.99,6900,170,1325,
2006-07-03_11:16,6725.87,6725.87,6725.87,6725.87,6745,160,1262,
2006-07-03_11:17,6724.37,6724.37,6724.37,6724.37,5202,122,1105,
2006-07-03_11:18,6724.16,6724.16,6724.16,6724.16,7341,261,1451,
2006-07-03_11:19,6723.77,6723.77,6723.77,6723.77,6895,191,1333,
2006-07-03_11:20,6723.02,6723.02,6723.02,6723.02,7123,173,1365,
2006-07-03_11:21,6723.61,6723.61,6723.61,6723.61,6546,179,1464,
2006-07-03_11:22,6724.74,6724.74,6724.74,6724.74,5839,141,1141,
2006-07-03_11:23,6723.92,6723.92,6723.92,6723.92,6318,170,1226,
2006-07-03_11:24,6721.61,6721.61,6721.61,6721.61,5241,106,1086,
2006-07-03_11:25,6721.59,6721.59,6721.59,6721.59,7701,180,1219,
2006-07-03_11:26,6720.56,6720.56,6720.56,6720.56,8954,213,1605,
2006-07-03_11:27,6721.24,6721.24,6721.24,6721.24,6630,140,1143,
2006-07-03_11:28,6720.53,6720.53,6720.53,6720.53,7012,188,1396,
2006-07-03_11:29,6720.70,6720.70,6720.70,6720.70,6636,146,1149,
2006-07-03_11:30,6720.20,6720.20,6720.20,6720.20,6229,145,1133,
2006-07-03_11:31,6720.80,6720.80,6720.80,6720.80,6756,199,1369,
2006-07-03_11:32,6720.23,6720.23,6720.23,6720.23,6058,160,1072,
2006-07-03_11:33,6719.37,6719.37,6719.37,6719.37,7129,179,1416,
2006-07-03_11:34,6719.49,6719.49,6719.49,6719.49,4744,137,1035,
2006-07-03_11:35,6719.40,6719.40,6719.40,6719.40,5827,158,1070,
2006-07-03_11:36,6718.98,6718.98,6718.98,6718.98,7061,207,1408,
2006-07-03_11:37,6719.44,6719.44,6719.44,6719.44,6180,151,1129,
2006-07-03_11:38,6720.47,6720.47,6720.47,6720.47,7664,199,1488,
2006-07-03_11:39,6720.39,6720.39,6720.39,6720.39,7319,174,1278,
2006-07-03_11:40,6720.95,6720.95,6720.95,6720.95,9133,200,1657,
2006-07-03_11:41,6724.96,6724.96,6724.96,6724.96,9197,241,1826,
2006-07-03_11:42,6724.69,6724.69,6724.69,6724.69,7348,176,1257,
2006-07-03_11:43,6724.45,6724.45,6724.45,6724.45,7720,222,1574,
2006-07-03_11:44,6725.59,6725.59,6725.59,6725.59,6556,174,1312,
2006-07-03_11:45,6725.04,6725.04,6725.04,6725.04,6570,212,1503,
2006-07-03_11:46,6724.37,6724.37,6724.37,6724.37,6988,218,1477,
2006-07-03_11:47,6724.00,6724.00,6724.00,6724.00,6194,155,1237,
2006-07-03_11:48,6722.64,6722.64,6722.64,6722.64,5816,176,1436,
2006-07-03_11:49,6723.99,6723.99,6723.99,6723.99,6316,164,1146,
2006-07-03_11:50,6725.09,6725.09,6725.09,6725.09,6048,189,1157,
2006-07-03_11:51,6724.74,6724.74,6724.74,6724.74,5988,165,1282,
2006-07-03_11:52,6727.72,6727.72,6727.72,6727.72,7351,154,1165,
2006-07-03_11:53,6729.61,6729.61,6729.61,6729.61,8118,230,1444,
2006-07-03_11:54,6731.00,6731.00,6731.00,6731.00,9319,359,1561,
2006-07-03_11:55,6731.84,6731.84,6731.84,6731.84,9054,349,1753,
2006-07-03_11:56,6733.01,6733.01,6733.01,6733.01,8804,330,1946,
2006-07-03_11:57,6733.87,6733.87,6733.87,6733.87,6450,195,1389,
2006-07-03_11:58,6733.99,6733.99,6733.99,6733.99,8595,354,1968,
2006-07-03_11:59,6733.63,6733.63,6733.63,6733.63,7621,202,1581,
2006-07-03_12:00,6735.34,6735.34,6735.34,6735.34,7529,216,1514,
2006-07-03_12:01,6734.51,6734.51,6734.51,6734.51,7877,196,1627,
2006-07-03_12:02,6732.05,6732.05,6732.05,6732.05,6043,141,1196,
2006-07-03_12:03,6730.05,6730.05,6730.05,6730.05,7181,178,1385,
2006-07-03_12:04,6730.36,6730.36,6730.36,6730.36,4964,139,1024,
2006-07-03_12:05,6729.07,6729.07,6729.07,6729.07,5350,134,1188,
2006-07-03_12:06,6728.69,6728.69,6728.69,6728.69,5362,143,1171,
2006-07-03_12:07,6729.20,6729.20,6729.20,6729.20,3930,96,825,
2006-07-03_12:08,6728.82,6728.82,6728.82,6728.82,6033,215,1291,
2006-07-03_12:09,6730.60,6730.60,6730.60,6730.60,5889,160,1116,
2006-07-03_12:10,6728.58,6728.58,6728.58,6728.58,4664,138,986,
2006-07-03_12:11,6729.84,6729.84,6729.84,6729.84,5388,162,1106,
2006-07-03_12:12,6730.71,6730.71,6730.71,6730.71,5293,129,975,
2006-07-03_12:13,6729.94,6729.94,6729.94,6729.94,5135,138,1074,
2006-07-03_12:14,6729.25,6729.25,6729.25,6729.25,4329,104,857,
2006-07-03_12:15,6729.16,6729.16,6729.16,6729.16,5595,123,959,
2006-07-03_12:16,6727.38,6727.38,6727.38,6727.38,5762,137,1175,
2006-07-03_12:17,6725.96,6725.96,6725.96,6725.96,6299,145,986,
2006-07-03_12:18,6725.66,6725.66,6725.66,6725.66,7224,176,1342,
2006-07-03_12:19,6724.42,6724.42,6724.42,6724.42,6248,143,1116,
2006-07-03_12:20,6724.80,6724.80,6724.80,6724.80,6363,160,1166,
2006-07-03_12:21,6723.64,6723.64,6723.64,6723.64,5951,172,1208,
2006-07-03_12:22,6724.87,6724.87,6724.87,6724.87,4519,95,931,
2006-07-03_12:23,6726.02,6726.02,6726.02,6726.02,6704,233,1471,
2006-07-03_12:24,6725.35,6725.35,6725.35,6725.35,5345,171,1119,
2006-07-03_12:25,6726.23,6726.23,6726.23,6726.23,5832,183,1233,
2006-07-03_12:26,6723.26,6723.26,6723.26,6723.26,6462,212,1413,
2006-07-03_12:27,6722.55,6722.55,6722.55,6722.55,5445,185,1177,
2006-07-03_12:28,6723.25,6723.25,6723.25,6723.25,8006,297,1826,
2006-07-03_12:29,6721.65,6721.65,6721.65,6721.65,6916,255,1488,
2006-07-03_12:30,6720.64,6720.64,6720.64,6720.64,7176,194,1246,
2006-07-03_12:31,6718.32,6718.32,6718.32,6718.32,6322,169,1407,
2006-07-03_12:32,6718.73,6718.73,6718.73,6718.73,6166,138,1231,
2006-07-03_12:33,6716.37,6716.37,6716.37,6716.37,7132,180,1617,
2006-07-03_12:34,6714.76,6714.76,6714.76,6714.76,5908,151,1192,
2006-07-03_12:35,6713.96,6713.96,6713.96,6713.96,7543,193,1548,
2006-07-03_12:36,6711.91,6711.91,6711.91,6711.91,9027,253,1748,
2006-07-03_12:37,6710.81,6710.81,6710.81,6710.81,9877,257,1656,
2006-07-03_12:38,6708.02,6708.02,6708.02,6708.02,10538,328,2112,
2006-07-03_12:39,6706.62,6706.62,6706.62,6706.62,8136,249,1788,
2006-07-03_12:40,6708.12,6708.12,6708.12,6708.12,10551,276,2028,
2006-07-03_12:41,6708.52,6708.52,6708.52,6708.52,10797,342,2224,
2006-07-03_12:42,6710.91,6710.91,6710.91,6710.91,9455,251,1644,
2006-07-03_12:43,6710.94,6710.94,6710.94,6710.94,7291,197,1629,
2006-07-03_12:44,6711.00,6711.00,6711.00,6711.00,5705,150,1083,
2006-07-03_12:45,6709.01,6709.01,6709.01,6709.01,5306,132,1120,
2006-07-03_12:46,6708.98,6708.98,6708.98,6708.98,5992,167,1151,
2006-07-03_12:47,6707.38,6707.38,6707.38,6707.38,5771,117,1029,
2006-07-03_12:48,6708.15,6708.15,6708.15,6708.15,6157,199,1231,
2006-07-03_12:49,6708.95,6708.95,6708.95,6708.95,6294,151,1145,
2006-07-03_12:50,6709.07,6709.07,6709.07,6709.07,7700,165,1409,
2006-07-03_12:51,6709.83,6709.83,6709.83,6709.83,6463,162,1343,
2006-07-03_12:52,6710.57,6710.57,6710.57,6710.57,5695,130,1064,
2006-07-03_12:53,6709.21,6709.21,6709.21,6709.21,5827,162,1312,
2006-07-03_12:54,6709.74,6709.74,6709.74,6709.74,5475,167,1160,
2006-07-03_12:55,6709.64,6709.64,6709.64,6709.64,5925,137,1251,
2006-07-03_12:56,6707.99,6707.99,6707.99,6707.99,6143,168,1203,
2006-07-03_12:57,6708.38,6708.38,6708.38,6708.38,5357,109,971,
2006-07-03_12:58,6709.02,6709.02,6709.02,6709.02,7133,154,1355,
2006-07-03_12:59,6707.44,6707.44,6707.44,6707.44,6528,192,1205,
2006-07-03_13:00,6707.28,6707.28,6707.28,6707.28,6950,180,1265,
2006-07-03_13:01,6708.54,6708.54,6708.54,6708.54,6164,166,1324,
2006-07-03_13:02,6709.33,6709.33,6709.33,6709.33,5592,124,1161,
2006-07-03_13:03,6709.00,6709.00,6709.00,6709.00,6233,165,1447,
2006-07-03_13:04,6708.76,6708.76,6708.76,6708.76,6029,156,1190,
2006-07-03_13:05,6708.12,6708.12,6708.12,6708.12,7505,187,1454,
2006-07-03_13:06,6707.64,6707.64,6707.64,6707.64,7418,190,1606,
2006-07-03_13:07,6706.62,6706.62,6706.62,6706.62,7451,170,1390,
2006-07-03_13:08,6705.25,6705.25,6705.25,6705.25,8603,263,1826,
2006-07-03_13:09,6706.92,6706.92,6706.92,6706.92,7669,213,1693,
2006-07-03_13:10,6705.72,6705.72,6705.72,6705.72,9099,238,1870,
2006-07-03_13:11,6705.77,6705.77,6705.77,6705.77,9277,251,2124,
2006-07-03_13:12,6707.95,6707.95,6707.95,6707.95,8386,218,1753,
2006-07-03_13:13,6710.47,6710.47,6710.47,6710.47,12521,337,2644,
2006-07-03_13:14,6711.75,6711.75,6711.75,6711.75,11285,329,2314,
2006-07-03_13:15,6711.31,6711.31,6711.31,6711.31,9932,260,2087,
2006-07-03_13:16,6712.69,6712.69,6712.69,6712.69,10410,294,2280,
2006-07-03_13:17,6710.48,6710.48,6710.48,6710.48,7688,185,1651,
2006-07-03_13:18,6709.25,6709.25,6709.25,6709.25,10296,272,2265,
2006-07-03_13:19,6710.46,6710.46,6710.46,6710.46,9021,246,1941,
2006-07-03_13:20,6710.39,6710.39,6710.39,6710.39,11853,334,2281,
2006-07-03_13:21,6712.63,6712.63,6712.63,6712.63,12706,364,2787,
2006-07-03_13:22,6712.24,6712.24,6712.24,6712.24,11140,306,2314,
2006-07-03_13:23,6711.19,6711.19,6711.19,6711.19,15556,532,3350,
2006-07-03_13:24,6714.86,6714.86,6714.86,6714.86,15727,491,3453,
2006-07-03_13:25,6714.37,6714.37,6714.37,6714.37,17182,546,3501,
2006-07-03_13:26,6714.37,6714.37,6714.37,6714.37,0,0,0,
2006-07-03_13:27,6714.37,6714.37,6714.37,6714.37,0,0,0,
2006-07-03_13:28,6714.37,6714.37,6714.37,6714.37,0,0,0,
2006-07-03_13:29,6714.37,6714.37,6714.37,6714.37,0,0,0,
2006-07-03_13:30,6718.50,6718.50,6718.50,6718.50,127496,4152,23249,
2006-07-04_09:01,6748.47,6748.47,6748.47,6748.47,145278,2165,16172,
2006-07-04_09:02,6747.15,6747.15,6747.15,6747.15,20133,610,4199,
2006-07-04_09:03,6745.38,6745.38,6745.38,6745.38,24973,725,5295,
2006-07-04_09:04,6740.68,6740.68,6740.68,6740.68,22488,653,4689,
2006-07-04_09:05,6739.61,6739.61,6739.61,6739.61,22125,545,4224,
2006-07-04_09:06,6736.79,6736.79,6736.79,6736.79,23514,655,5119,
2006-07-04_09:07,6735.76,6735.76,6735.76,6735.76,17888,453,3621,
2006-07-04_09:08,6734.38,6734.38,6734.38,6734.38,21184,570,4363,
2006-07-04_09:09,6734.04,6734.04,6734.04,6734.04,16410,498,3646,
2006-07-04_09:10,6733.53,6733.53,6733.53,6733.53,16823,447,3326,
2006-07-04_09:11,6734.49,6734.49,6734.49,6734.49,18283,544,4089,
2006-07-04_09:12,6735.71,6735.71,6735.71,6735.71,14713,471,3053,
2006-07-04_09:13,6737.07,6737.07,6737.07,6737.07,15159,452,3446,
2006-07-04_09:14,6738.45,6738.45,6738.45,6738.45,16965,469,3474,
2006-07-04_09:15,6738.56,6738.56,6738.56,6738.56,14855,391,3002,
2006-07-04_09:16,6743.12,6743.12,6743.12,6743.12,18463,546,3937,
2006-07-04_09:17,6744.57,6744.57,6744.57,6744.57,15759,503,3294,
2006-07-04_09:18,6746.70,6746.70,6746.70,6746.70,17898,581,3936,
2006-07-04_09:19,6746.07,6746.07,6746.07,6746.07,17453,580,3939,
2006-07-04_09:20,6745.49,6745.49,6745.49,6745.49,16510,513,3425,
2006-07-04_09:21,6744.84,6744.84,6744.84,6744.84,19576,655,4294,
2006-07-04_09:22,6744.89,6744.89,6744.89,6744.89,13118,407,2906,
2006-07-04_09:23,6743.10,6743.10,6743.10,6743.10,18714,535,4049,
2006-07-04_09:24,6742.70,6742.70,6742.70,6742.70,17491,523,4098,
2006-07-04_09:25,6739.49,6739.49,6739.49,6739.49,16750,457,3608,
2006-07-04_09:26,6737.96,6737.96,6737.96,6737.96,22283,672,4686,
2006-07-04_09:27,6735.92,6735.92,6735.92,6735.92,15895,413,3529,
2006-07-04_09:28,6735.25,6735.25,6735.25,6735.25,18429,483,4005,
2006-07-04_09:29,6733.89,6733.89,6733.89,6733.89,16146,443,3354,
2006-07-04_09:30,6735.90,6735.90,6735.90,6735.90,14411,382,2896,
2006-07-04_09:31,6736.79,6736.79,6736.79,6736.79,16624,538,3689,
2006-07-04_09:32,6737.98,6737.98,6737.98,6737.98,13781,432,2887,
2006-07-04_09:33,6741.40,6741.40,6741.40,6741.40,15630,556,3263,
2006-07-04_09:34,6741.71,6741.71,6741.71,6741.71,13767,557,3116,
2006-07-04_09:35,6744.11,6744.11,6744.11,6744.11,13598,506,2905,
2006-07-04_09:36,6747.19,6747.19,6747.19,6747.19,16437,753,3852,
2006-07-04_09:37,6749.46,6749.46,6749.46,6749.46,12097,569,3139,
2006-07-04_09:38,6751.54,6751.54,6751.54,6751.54,15133,600,3706,
2006-07-04_09:39,6754.45,6754.45,6754.45,6754.45,13930,488,3169,
2006-07-04_09:40,6754.57,6754.57,6754.57,6754.57,14114,420,2846,
2006-07-04_09:41,6752.96,6752.96,6752.96,6752.96,18747,649,4208,
2006-07-04_09:42,6753.04,6753.04,6753.04,6753.04,11642,362,2716,
2006-07-04_09:43,6753.61,6753.61,6753.61,6753.61,14343,529,3280,
2006-07-04_09:44,6754.30,6754.30,6754.30,6754.30,12147,395,2574,
2006-07-04_09:45,6757.34,6757.34,6757.34,6757.34,12459,390,2576,
2006-07-04_09:46,6758.16,6758.16,6758.16,6758.16,13553,479,3156,
2006-07-04_09:47,6757.65,6757.65,6757.65,6757.65,11019,338,2329,
2006-07-04_09:48,6758.43,6758.43,6758.43,6758.43,11910,377,2730,
2006-07-04_09:49,6758.80,6758.80,6758.80,6758.80,12375,423,2793,
2006-07-04_09:50,6757.83,6757.83,6757.83,6757.83,12372,368,2561,
2006-07-04_09:51,6757.23,6757.23,6757.23,6757.23,16656,574,3305,
2006-07-04_09:52,6757.47,6757.47,6757.47,6757.47,11269,350,2241,
2006-07-04_09:53,6758.13,6758.13,6758.13,6758.13,12832,339,2790,
2006-07-04_09:54,6759.79,6759.79,6759.79,6759.79,11477,314,2191,
2006-07-04_09:55,6759.19,6759.19,6759.19,6759.19,10183,304,2080,
2006-07-04_09:56,6760.95,6760.95,6760.95,6760.95,11919,357,2574,
2006-07-04_09:57,6760.42,6760.42,6760.42,6760.42,11917,292,2153,
2006-07-04_09:58,6762.73,6762.73,6762.73,6762.73,12525,335,2541,
2006-07-04_09:59,6761.96,6761.96,6761.96,6761.96,12906,344,2590,
2006-07-04_10:00,6764.02,6764.02,6764.02,6764.02,11831,300,2042,
2006-07-04_10:01,6765.07,6765.07,6765.07,6765.07,12418,375,2469,
2006-07-04_10:02,6766.90,6766.90,6766.90,6766.90,13021,455,2414,
2006-07-04_10:03,6771.21,6771.21,6771.21,6771.21,18800,711,3720,
2006-07-04_10:04,6773.66,6773.66,6773.66,6773.66,14303,605,3152,
2006-07-04_10:05,6774.32,6774.32,6774.32,6774.32,15447,627,3282,
2006-07-04_10:06,6776.46,6776.46,6776.46,6776.46,16870,687,3796,
2006-07-04_10:07,6774.51,6774.51,6774.51,6774.51,13839,405,2586,
2006-07-04_10:08,6774.84,6774.84,6774.84,6774.84,17714,558,3052,
2006-07-04_10:09,6774.72,6774.72,6774.72,6774.72,13333,403,2682,
2006-07-04_10:10,6776.29,6776.29,6776.29,6776.29,13435,323,2259,
2006-07-04_10:11,6774.61,6774.61,6774.61,6774.61,14466,450,2816,
2006-07-04_10:12,6774.74,6774.74,6774.74,6774.74,15242,334,2241,
2006-07-04_10:13,6777.65,6777.65,6777.65,6777.65,12868,371,2462,
2006-07-04_10:14,6777.65,6777.65,6777.65,6777.65,12672,386,2305,
2006-07-04_10:15,6780.08,6780.08,6780.08,6780.08,11803,367,2432,
2006-07-04_10:16,6781.41,6781.41,6781.41,6781.41,17048,680,3598,
2006-07-04_10:17,6783.37,6783.37,6783.37,6783.37,14734,518,2904,
2006-07-04_10:18,6787.04,6787.04,6787.04,6787.04,19321,645,3666,
2006-07-04_10:19,6789.55,6789.55,6789.55,6789.55,18939,600,3329,
2006-07-04_10:20,6789.34,6789.34,6789.34,6789.34,12966,457,2699,
2006-07-04_10:21,6788.60,6788.60,6788.60,6788.60,15055,505,3428,
2006-07-04_10:22,6788.45,6788.45,6788.45,6788.45,12730,411,2543,
2006-07-04_10:23,6786.35,6786.35,6786.35,6786.35,14998,456,3187,
2006-07-04_10:24,6785.24,6785.24,6785.24,6785.24,11013,337,2395,
2006-07-04_10:25,6783.24,6783.24,6783.24,6783.24,11343,354,2303,
2006-07-04_10:26,6780.34,6780.34,6780.34,6780.34,17255,419,2819,
2006-07-04_10:27,6779.09,6779.09,6779.09,6779.09,10977,284,2025,
2006-07-04_10:28,6777.80,6777.80,6777.80,6777.80,11391,288,2285,
2006-07-04_10:29,6776.98,6776.98,6776.98,6776.98,12009,329,2313,
2006-07-04_10:30,6774.86,6774.86,6774.86,6774.86,10446,242,1948,
2006-07-04_10:31,6773.39,6773.39,6773.39,6773.39,10297,292,2198,
2006-07-04_10:32,6773.89,6773.89,6773.89,6773.89,9000,263,1712,
2006-07-04_10:33,6775.27,6775.27,6775.27,6775.27,9978,310,2115,
2006-07-04_10:34,6775.34,6775.34,6775.34,6775.34,7410,172,1516,
2006-07-04_10:35,6772.87,6772.87,6772.87,6772.87,6561,140,1402,
2006-07-04_10:36,6774.98,6774.98,6774.98,6774.98,9630,267,1718,
2006-07-04_10:37,6772.88,6772.88,6772.88,6772.88,7497,174,1386,
2006-07-04_10:38,6774.89,6774.89,6774.89,6774.89,10487,252,1955,
2006-07-04_10:39,6772.51,6772.51,6772.51,6772.51,8041,197,1654,
2006-07-04_10:40,6774.26,6774.26,6774.26,6774.26,7373,214,1497,
2006-07-04_10:41,6775.77,6775.77,6775.77,6775.77,11345,309,2073,
2006-07-04_10:42,6775.58,6775.58,6775.58,6775.58,8568,227,1470,
2006-07-04_10:43,6776.76,6776.76,6776.76,6776.76,9280,231,1901,
2006-07-04_10:44,6775.93,6775.93,6775.93,6775.93,7337,203,1587,
2006-07-04_10:45,6776.32,6776.32,6776.32,6776.32,7431,205,1480,
2006-07-04_10:46,6777.37,6777.37,6777.37,6777.37,8616,235,1731,
2006-07-04_10:47,6777.57,6777.57,6777.57,6777.57,7497,201,1357,
2006-07-04_10:48,6777.83,6777.83,6777.83,6777.83,8421,240,1761,
2006-07-04_10:49,6777.91,6777.91,6777.91,6777.91,6277,173,1219,
2006-07-04_10:50,6776.94,6776.94,6776.94,6776.94,8625,286,1689,
2006-07-04_10:51,6778.60,6778.60,6778.60,6778.60,8380,236,1686,
2006-07-04_10:52,6777.17,6777.17,6777.17,6777.17,7142,196,1386,
2006-07-04_10:53,6778.53,6778.53,6778.53,6778.53,11567,293,1883,
2006-07-04_10:54,6778.95,6778.95,6778.95,6778.95,8765,260,1721,
2006-07-04_10:55,6778.51,6778.51,6778.51,6778.51,7792,189,1579,
2006-07-04_10:56,6779.60,6779.60,6779.60,6779.60,8475,256,1776,
2006-07-04_10:57,6780.42,6780.42,6780.42,6780.42,8326,241,1416,
2006-07-04_10:58,6780.96,6780.96,6780.96,6780.96,12921,346,2316,
2006-07-04_10:59,6780.98,6780.98,6780.98,6780.98,9391,224,1800,
2006-07-04_11:00,6782.07,6782.07,6782.07,6782.07,9294,234,1719,
2006-07-04_11:01,6780.93,6780.93,6780.93,6780.93,8975,236,1861,
2006-07-04_11:02,6782.36,6782.36,6782.36,6782.36,7759,161,1421,
2006-07-04_11:03,6779.81,6779.81,6779.81,6779.81,9035,222,1898,
2006-07-04_11:04,6779.38,6779.38,6779.38,6779.38,7367,218,1450,
2006-07-04_11:05,6780.14,6780.14,6780.14,6780.14,7872,202,1500,
2006-07-04_11:06,6778.06,6778.06,6778.06,6778.06,6661,202,1566,
2006-07-04_11:07,6776.24,6776.24,6776.24,6776.24,6356,140,1040,
2006-07-04_11:08,6778.18,6778.18,6778.18,6778.18,6635,168,1416,
2006-07-04_11:09,6776.24,6776.24,6776.24,6776.24,6639,136,1220,
2006-07-04_11:10,6775.99,6775.99,6775.99,6775.99,6134,133,1230,
2006-07-04_11:11,6775.67,6775.67,6775.67,6775.67,7830,210,1523,
2006-07-04_11:12,6775.02,6775.02,6775.02,6775.02,6773,204,1280,
2006-07-04_11:13,6777.68,6777.68,6777.68,6777.68,7729,269,1829,
2006-07-04_11:14,6776.03,6776.03,6776.03,6776.03,7723,231,1371,
2006-07-04_11:15,6776.03,6776.03,6776.03,6776.03,6908,166,1250,
2006-07-04_11:16,6775.67,6775.67,6775.67,6775.67,7635,237,1435,
2006-07-04_11:17,6775.90,6775.90,6775.90,6775.90,6077,151,1071,
2006-07-04_11:18,6776.17,6776.17,6776.17,6776.17,7042,195,1411,
2006-07-04_11:19,6773.89,6773.89,6773.89,6773.89,7598,171,1373,
2006-07-04_11:20,6775.57,6775.57,6775.57,6775.57,7174,183,1249,
2006-07-04_11:21,6777.51,6777.51,6777.51,6777.51,6941,205,1544,
2006-07-04_11:22,6777.17,6777.17,6777.17,6777.17,5957,140,1166,
2006-07-04_11:23,6776.98,6776.98,6776.98,6776.98,8192,218,1660,
2006-07-04_11:24,6776.39,6776.39,6776.39,6776.39,8719,188,1415,
2006-07-04_11:25,6777.33,6777.33,6777.33,6777.33,10035,202,1733,
2006-07-04_11:26,6774.73,6774.73,6774.73,6774.73,12235,248,2133,
2006-07-04_11:27,6775.33,6775.33,6775.33,6775.33,9818,202,1610,
2006-07-04_11:28,6777.14,6777.14,6777.14,6777.14,13578,280,2132,
2006-07-04_11:29,6775.53,6775.53,6775.53,6775.53,7667,145,1401,
2006-07-04_11:30,6776.11,6776.11,6776.11,6776.11,8854,185,1472,
2006-07-04_11:31,6777.97,6777.97,6777.97,6777.97,8697,222,1717,
2006-07-04_11:32,6777.40,6777.40,6777.40,6777.40,8362,182,1405,
2006-07-04_11:33,6778.31,6778.31,6778.31,6778.31,11305,252,1982,
2006-07-04_11:34,6777.42,6777.42,6777.42,6777.42,10161,248,1838,
2006-07-04_11:35,6778.57,6778.57,6778.57,6778.57,9864,239,1800,
2006-07-04_11:36,6777.99,6777.99,6777.99,6777.99,10302,247,1898,
2006-07-04_11:37,6779.76,6779.76,6779.76,6779.76,9970,254,1614,
2006-07-04_11:38,6780.88,6780.88,6780.88,6780.88,11091,301,2115,
2006-07-04_11:39,6785.36,6785.36,6785.36,6785.36,9442,242,1794,
2006-07-04_11:40,6786.59,6786.59,6786.59,6786.59,9956,288,1756,
2006-07-04_11:41,6787.13,6787.13,6787.13,6787.13,11515,336,2357,
2006-07-04_11:42,6786.01,6786.01,6786.01,6786.01,8808,215,1614,
2006-07-04_11:43,6785.75,6785.75,6785.75,6785.75,10037,260,1939,
2006-07-04_11:44,6784.71,6784.71,6784.71,6784.71,8019,180,1574,
2006-07-04_11:45,6785.08,6785.08,6785.08,6785.08,7356,170,1505,
2006-07-04_11:46,6783.77,6783.77,6783.77,6783.77,10410,255,1829,
2006-07-04_11:47,6784.24,6784.24,6784.24,6784.24,8507,233,1500,
2006-07-04_11:48,6787.91,6787.91,6787.91,6787.91,11907,327,2153,
2006-07-04_11:49,6788.03,6788.03,6788.03,6788.03,7429,164,1303,
2006-07-04_11:50,6787.75,6787.75,6787.75,6787.75,6654,149,1310,
2006-07-04_11:51,6785.83,6785.83,6785.83,6785.83,8045,254,1417,
2006-07-04_11:52,6786.44,6786.44,6786.44,6786.44,6810,158,1236,
2006-07-04_11:53,6785.86,6785.86,6785.86,6785.86,7597,194,1616,
2006-07-04_11:54,6785.14,6785.14,6785.14,6785.14,7733,203,1397,
2006-07-04_11:55,6785.36,6785.36,6785.36,6785.36,6922,164,1348,
2006-07-04_11:56,6782.91,6782.91,6782.91,6782.91,7631,184,1564,
2006-07-04_11:57,6783.72,6783.72,6783.72,6783.72,5991,148,1117,
2006-07-04_11:58,6783.44,6783.44,6783.44,6783.44,8124,202,1486,
2006-07-04_11:59,6782.64,6782.64,6782.64,6782.64,5496,135,1069,
2006-07-04_12:00,6782.57,6782.57,6782.57,6782.57,7511,213,1329,
2006-07-04_12:01,6779.37,6779.37,6779.37,6779.37,7837,214,1451,
2006-07-04_12:02,6778.19,6778.19,6778.19,6778.19,6175,182,1186,
2006-07-04_12:03,6777.11,6777.11,6777.11,6777.11,7855,245,1726,
2006-07-04_12:04,6776.86,6776.86,6776.86,6776.86,6985,271,1567,
2006-07-04_12:05,6775.69,6775.69,6775.69,6775.69,8052,255,1630,
2006-07-04_12:06,6773.64,6773.64,6773.64,6773.64,10008,304,1877,
2006-07-04_12:07,6772.38,6772.38,6772.38,6772.38,7335,214,1391,
2006-07-04_12:08,6772.82,6772.82,6772.82,6772.82,8870,246,1771,
2006-07-04_12:09,6771.29,6771.29,6771.29,6771.29,6441,178,1425,
2006-07-04_12:10,6772.14,6772.14,6772.14,6772.14,7388,199,1461,
2006-07-04_12:11,6770.78,6770.78,6770.78,6770.78,7828,221,1623,
2006-07-04_12:12,6772.88,6772.88,6772.88,6772.88,5985,153,1237,
2006-07-04_12:13,6770.60,6770.60,6770.60,6770.60,6655,171,1474,
2006-07-04_12:14,6771.04,6771.04,6771.04,6771.04,4703,126,985,
2006-07-04_12:15,6769.67,6769.67,6769.67,6769.67,5719,135,1202,
2006-07-04_12:16,6770.94,6770.94,6770.94,6770.94,6169,156,1197,
2006-07-04_12:17,6771.22,6771.22,6771.22,6771.22,6498,169,1102,
2006-07-04_12:18,6772.05,6772.05,6772.05,6772.05,6175,175,1275,
2006-07-04_12:19,6771.41,6771.41,6771.41,6771.41,5334,131,1040,
2006-07-04_12:20,6770.24,6770.24,6770.24,6770.24,5664,141,1159,
2006-07-04_12:21,6772.96,6772.96,6772.96,6772.96,6113,163,1200,
2006-07-04_12:22,6770.79,6770.79,6770.79,6770.79,5145,127,894,
2006-07-04_12:23,6769.60,6769.60,6769.60,6769.60,6488,174,1391,
2006-07-04_12:24,6770.34,6770.34,6770.34,6770.34,5177,142,1119,
2006-07-04_12:25,6767.89,6767.89,6767.89,6767.89,5891,139,1147,
2006-07-04_12:26,6767.19,6767.19,6767.19,6767.19,7484,232,1549,
2006-07-04_12:27,6766.69,6766.69,6766.69,6766.69,6066,154,1318,
2006-07-04_12:28,6764.59,6764.59,6764.59,6764.59,8630,217,1797,
2006-07-04_12:29,6764.18,6764.18,6764.18,6764.18,7428,209,1489,
2006-07-04_12:30,6763.69,6763.69,6763.69,6763.69,10097,280,2055,
2006-07-04_12:31,6762.09,6762.09,6762.09,6762.09,9073,254,1857,
2006-07-04_12:32,6759.30,6759.30,6759.30,6759.30,6318,145,1334,
2006-07-04_12:33,6759.16,6759.16,6759.16,6759.16,8235,228,1887,
2006-07-04_12:34,6757.82,6757.82,6757.82,6757.82,6804,219,1546,
2006-07-04_12:35,6756.24,6756.24,6756.24,6756.24,8451,269,1738,
2006-07-04_12:36,6755.25,6755.25,6755.25,6755.25,9952,290,2193,
2006-07-04_12:37,6755.06,6755.06,6755.06,6755.06,7540,210,1596,
2006-07-04_12:38,6756.93,6756.93,6756.93,6756.93,10329,282,2165,
2006-07-04_12:39,6755.51,6755.51,6755.51,6755.51,7188,198,1644,
2006-07-04_12:40,6755.18,6755.18,6755.18,6755.18,6802,194,1460,
2006-07-04_12:41,6755.71,6755.71,6755.71,6755.71,7849,208,1727,
2006-07-04_12:42,6755.20,6755.20,6755.20,6755.20,7378,148,1354,
2006-07-04_12:43,6756.89,6756.89,6756.89,6756.89,8509,216,1701,
2006-07-04_12:44,6762.02,6762.02,6762.02,6762.02,6498,233,1460,
2006-07-04_12:45,6761.71,6761.71,6761.71,6761.71,6568,216,1404,
2006-07-04_12:46,6762.85,6762.85,6762.85,6762.85,7320,234,1637,
2006-07-04_12:47,6762.51,6762.51,6762.51,6762.51,5948,141,1206,
2006-07-04_12:48,6760.77,6760.77,6760.77,6760.77,8319,224,1755,
2006-07-04_12:49,6761.09,6761.09,6761.09,6761.09,5920,150,1217,
2006-07-04_12:50,6761.49,6761.49,6761.49,6761.49,6485,191,1354,
2006-07-04_12:51,6761.41,6761.41,6761.41,6761.41,6987,191,1524,
2006-07-04_12:52,6760.44,6760.44,6760.44,6760.44,6116,142,1300,
2006-07-04_12:53,6759.24,6759.24,6759.24,6759.24,8626,271,1929,
2006-07-04_12:54,6756.40,6756.40,6756.40,6756.40,7066,182,1483,
2006-07-04_12:55,6756.73,6756.73,6756.73,6756.73,8390,243,1792,
2006-07-04_12:56,6755.43,6755.43,6755.43,6755.43,9324,226,1899,
2006-07-04_12:57,6754.63,6754.63,6754.63,6754.63,7949,244,1572,
2006-07-04_12:58,6754.55,6754.55,6754.55,6754.55,8524,291,1909,
2006-07-04_12:59,6755.20,6755.20,6755.20,6755.20,7297,204,1656,
2006-07-04_13:00,6752.36,6752.36,6752.36,6752.36,7965,219,1641,
2006-07-04_13:01,6752.89,6752.89,6752.89,6752.89,8479,310,1861,
2006-07-04_13:02,6753.69,6753.69,6753.69,6753.69,7683,213,1566,
2006-07-04_13:03,6752.68,6752.68,6752.68,6752.68,8966,240,1914,
2006-07-04_13:04,6751.53,6751.53,6751.53,6751.53,6663,171,1452,
2006-07-04_13:05,6751.65,6751.65,6751.65,6751.65,8717,232,1965,
2006-07-04_13:06,6748.87,6748.87,6748.87,6748.87,12909,399,2833,
2006-07-04_13:07,6746.18,6746.18,6746.18,6746.18,12954,328,2628,
2006-07-04_13:08,6739.48,6739.48,6739.48,6739.48,20886,629,4421,
2006-07-04_13:09,6735.85,6735.85,6735.85,6735.85,21900,701,4330,
2006-07-04_13:10,6731.09,6731.09,6731.09,6731.09,22147,668,4561,
2006-07-04_13:11,6726.95,6726.95,6726.95,6726.95,24083,886,5360,
2006-07-04_13:12,6723.41,6723.41,6723.41,6723.41,16411,460,3470,
2006-07-04_13:13,6723.21,6723.21,6723.21,6723.21,20029,596,4032,
2006-07-04_13:14,6722.39,6722.39,6722.39,6722.39,13547,388,3051,
2006-07-04_13:15,6725.50,6725.50,6725.50,6725.50,12285,335,2640,
2006-07-04_13:16,6726.89,6726.89,6726.89,6726.89,13407,395,2972,
2006-07-04_13:17,6731.56,6731.56,6731.56,6731.56,10518,257,2169,
2006-07-04_13:18,6732.66,6732.66,6732.66,6732.66,13148,411,2644,
2006-07-04_13:19,6734.61,6734.61,6734.61,6734.61,10386,282,2260,
2006-07-04_13:20,6736.25,6736.25,6736.25,6736.25,9657,316,2016,
2006-07-04_13:21,6736.09,6736.09,6736.09,6736.09,11348,339,2701,
2006-07-04_13:22,6738.30,6738.30,6738.30,6738.30,11065,310,2214,
2006-07-04_13:23,6741.08,6741.08,6741.08,6741.08,13711,482,2890,
2006-07-04_13:24,6739.21,6739.21,6739.21,6739.21,11912,345,2781,
2006-07-04_13:25,6739.10,6739.10,6739.10,6739.10,12374,349,2764,
2006-07-04_13:26,6739.10,6739.10,6739.10,6739.10,0,0,0,
2006-07-04_13:27,6739.10,6739.10,6739.10,6739.10,0,0,0,
2006-07-04_13:28,6739.10,6739.10,6739.10,6739.10,0,0,0,
2006-07-04_13:29,6739.10,6739.10,6739.10,6739.10,0,0,0,
2006-07-04_13:30,6734.51,6734.51,6734.51,6734.51,191011,4670,21179,
2006-07-05_09:01,6709.21,6709.21,6709.21,6709.21,122114,2646,15911,
2006-07-05_09:02,6705.92,6705.92,6705.92,6705.92,22484,514,4064,
2006-07-05_09:03,6706.35,6706.35,6706.35,6706.35,25632,736,5416,
2006-07-05_09:04,6705.78,6705.78,6705.78,6705.78,25896,789,5574,
2006-07-05_09:05,6708.47,6708.47,6708.47,6708.47,22533,609,4737,
2006-07-05_09:06,6709.00,6709.00,6709.00,6709.00,25681,767,5784,
2006-07-05_09:07,6709.37,6709.37,6709.37,6709.37,21154,580,4245,
2006-07-05_09:08,6712.33,6712.33,6712.33,6712.33,21614,607,4793,
2006-07-05_09:09,6714.14,6714.14,6714.14,6714.14,21609,578,4300,
2006-07-05_09:10,6716.29,6716.29,6716.29,6716.29,18293,478,3632,
2006-07-05_09:11,6716.48,6716.48,6716.48,6716.48,20127,632,4537,
2006-07-05_09:12,6718.09,6718.09,6718.09,6718.09,15907,449,3157,
2006-07-05_09:13,6719.08,6719.08,6719.08,6719.08,19785,572,4067,
2006-07-05_09:14,6718.32,6718.32,6718.32,6718.32,19016,514,3881,
2006-07-05_09:15,6716.61,6716.61,6716.61,6716.61,16208,436,3313,
2006-07-05_09:16,6715.46,6715.46,6715.46,6715.46,18970,615,4622,
2006-07-05_09:17,6713.64,6713.64,6713.64,6713.64,14871,404,3185,
2006-07-05_09:18,6711.19,6711.19,6711.19,6711.19,17066,452,3604,
2006-07-05_09:19,6708.19,6708.19,6708.19,6708.19,17223,391,3485,
2006-07-05_09:20,6707.29,6707.29,6707.29,6707.29,13918,302,2684,
2006-07-05_09:21,6705.45,6705.45,6705.45,6705.45,17965,455,3664,
2006-07-05_09:22,6704.10,6704.10,6704.10,6704.10,19023,412,3047,
2006-07-05_09:23,6701.16,6701.16,6701.16,6701.16,19206,458,3606,
2006-07-05_09:24,6699.42,6699.42,6699.42,6699.42,17501,432,3347,
2006-07-05_09:25,6697.62,6697.62,6697.62,6697.62,16403,410,3039,
2006-07-05_09:26,6697.60,6697.60,6697.60,6697.60,18672,566,3961,
2006-07-05_09:27,6694.10,6694.10,6694.10,6694.10,16856,443,3170,
2006-07-05_09:28,6693.57,6693.57,6693.57,6693.57,17746,451,3602,
2006-07-05_09:29,6691.69,6691.69,6691.69,6691.69,15341,387,3138,
2006-07-05_09:30,6691.82,6691.82,6691.82,6691.82,13664,333,2594,
2006-07-05_09:31,6693.91,6693.91,6693.91,6693.91,15423,438,3331,
2006-07-05_09:32,6700.76,6700.76,6700.76,6700.76,15357,399,2812,
2006-07-05_09:33,6703.24,6703.24,6703.24,6703.24,13899,426,3124,
2006-07-05_09:34,6705.57,6705.57,6705.57,6705.57,11068,334,2587,
2006-07-05_09:35,6707.92,6707.92,6707.92,6707.92,11129,329,2365,
2006-07-05_09:36,6709.46,6709.46,6709.46,6709.46,12938,367,3085,
2006-07-05_09:37,6710.35,6710.35,6710.35,6710.35,10708,235,2110,
2006-07-05_09:38,6712.22,6712.22,6712.22,6712.22,13092,327,2673,
2006-07-05_09:39,6712.70,6712.70,6712.70,6712.70,10669,243,2174,
2006-07-05_09:40,6712.02,6712.02,6712.02,6712.02,9445,217,1899,
2006-07-05_09:41,6711.50,6711.50,6711.50,6711.50,13045,347,2726,
2006-07-05_09:42,6710.73,6710.73,6710.73,6710.73,10392,240,1944,
2006-07-05_09:43,6710.69,6710.69,6710.69,6710.69,10935,265,2326,
2006-07-05_09:44,6708.95,6708.95,6708.95,6708.95,13006,307,2360,
2006-07-05_09:45,6709.28,6709.28,6709.28,6709.28,11886,256,2198,
2006-07-05_09:46,6708.01,6708.01,6708.01,6708.01,12223,330,2530,
2006-07-05_09:47,6706.65,6706.65,6706.65,6706.65,11255,246,2122,
2006-07-05_09:48,6706.22,6706.22,6706.22,6706.22,12004,269,2410,
2006-07-05_09:49,6705.37,6705.37,6705.37,6705.37,9489,227,1887,
2006-07-05_09:50,6704.89,6704.89,6704.89,6704.89,9660,211,1836,
2006-07-05_09:51,6704.03,6704.03,6704.03,6704.03,11298,303,2365,
2006-07-05_09:52,6703.17,6703.17,6703.17,6703.17,8907,217,1681,
2006-07-05_09:53,6701.14,6701.14,6701.14,6701.14,10513,261,2095,
2006-07-05_09:54,6698.74,6698.74,6698.74,6698.74,10479,393,2084,
2006-07-05_09:55,6698.19,6698.19,6698.19,6698.19,8158,281,1915,
2006-07-05_09:56,6696.93,6696.93,6696.93,6696.93,11503,420,2410,
2006-07-05_09:57,6695.99,6695.99,6695.99,6695.99,7840,236,1675,
2006-07-05_09:58,6697.10,6697.10,6697.10,6697.10,10944,353,2167,
2006-07-05_09:59,6697.62,6697.62,6697.62,6697.62,9058,271,1766,
2006-07-05_10:00,6698.15,6698.15,6698.15,6698.15,8402,246,1733,
2006-07-05_10:01,6700.70,6700.70,6700.70,6700.70,10793,302,2073,
2006-07-05_10:02,6701.12,6701.12,6701.12,6701.12,7700,212,1710,
2006-07-05_10:03,6703.29,6703.29,6703.29,6703.29,11028,280,2299,
2006-07-05_10:04,6704.17,6704.17,6704.17,6704.17,8852,232,1890,
2006-07-05_10:05,6707.22,6707.22,6707.22,6707.22,9004,183,1860,
2006-07-05_10:06,6705.83,6705.83,6705.83,6705.83,10366,238,2267,
2006-07-05_10:07,6708.77,6708.77,6708.77,6708.77,7697,203,1653,
2006-07-05_10:08,6710.97,6710.97,6710.97,6710.97,10596,251,2132,
2006-07-05_10:09,6712.01,6712.01,6712.01,6712.01,8046,188,1551,
2006-07-05_10:10,6714.24,6714.24,6714.24,6714.24,8021,209,1635,
2006-07-05_10:11,6717.18,6717.18,6717.18,6717.18,10739,280,2070,
2006-07-05_10:12,6717.66,6717.66,6717.66,6717.66,9258,216,1686,
2006-07-05_10:13,6719.82,6719.82,6719.82,6719.82,11345,294,2441,
2006-07-05_10:14,6722.93,6722.93,6722.93,6722.93,9003,233,2004,
2006-07-05_10:15,6725.55,6725.55,6725.55,6725.55,10965,279,2156,
2006-07-05_10:16,6724.18,6724.18,6724.18,6724.18,13147,352,2503,
2006-07-05_10:17,6723.47,6723.47,6723.47,6723.47,10473,275,1951,
2006-07-05_10:18,6721.59,6721.59,6721.59,6721.59,9204,297,2335,
2006-07-05_10:19,6721.33,6721.33,6721.33,6721.33,8411,205,1664,
2006-07-05_10:20,6719.71,6719.71,6719.71,6719.71,7445,209,1456,
2006-07-05_10:21,6721.80,6721.80,6721.80,6721.80,8086,203,1752,
2006-07-05_10:22,6720.10,6720.10,6720.10,6720.10,8564,233,1372,
2006-07-05_10:23,6718.98,6718.98,6718.98,6718.98,8839,225,1681,
2006-07-05_10:24,6719.80,6719.80,6719.80,6719.80,8523,164,1296,
2006-07-05_10:25,6720.94,6720.94,6720.94,6720.94,7227,172,1274,
2006-07-05_10:26,6721.13,6721.13,6721.13,6721.13,9178,214,1780,
2006-07-05_10:27,6718.87,6718.87,6718.87,6718.87,6912,154,1357,
2006-07-05_10:28,6720.89,6720.89,6720.89,6720.89,8426,205,1632,
2006-07-05_10:29,6721.92,6721.92,6721.92,6721.92,6749,182,1361,
2006-07-05_10:30,6723.75,6723.75,6723.75,6723.75,7815,275,1553,
2006-07-05_10:31,6727.38,6727.38,6727.38,6727.38,11660,421,2216,
2006-07-05_10:32,6729.50,6729.50,6729.50,6729.50,8487,253,1782,
2006-07-05_10:33,6731.06,6731.06,6731.06,6731.06,12140,387,2532,
2006-07-05_10:34,6732.85,6732.85,6732.85,6732.85,9545,266,1903,
2006-07-05_10:35,6733.99,6733.99,6733.99,6733.99,10782,207,1748,
2006-07-05_10:36,6735.08,6735.08,6735.08,6735.08,11797,319,2490,
2006-07-05_10:37,6737.11,6737.11,6737.11,6737.11,11411,211,1882,
2006-07-05_10:38,6740.27,6740.27,6740.27,6740.27,17800,374,2745,
2006-07-05_10:39,6739.93,6739.93,6739.93,6739.93,13329,264,2098,
2006-07-05_10:40,6741.52,6741.52,6741.52,6741.52,10469,269,1952,
2006-07-05_10:41,6740.35,6740.35,6740.35,6740.35,13248,376,2600,
2006-07-05_10:42,6740.83,6740.83,6740.83,6740.83,11467,237,1884,
2006-07-05_10:43,6738.85,6738.85,6738.85,6738.85,11536,293,2263,
2006-07-05_10:44,6737.63,6737.63,6737.63,6737.63,9056,198,1691,
2006-07-05_10:45,6738.34,6738.34,6738.34,6738.34,9528,196,1734,
2006-07-05_10:46,6735.97,6735.97,6735.97,6735.97,11012,228,1920,
2006-07-05_10:47,6734.45,6734.45,6734.45,6734.45,8839,181,1469,
2006-07-05_10:48,6734.63,6734.63,6734.63,6734.63,9514,202,1799,
2006-07-05_10:49,6732.99,6732.99,6732.99,6732.99,7685,171,1403,
2006-07-05_10:50,6733.25,6733.25,6733.25,6733.25,8023,163,1411,
2006-07-05_10:51,6732.65,6732.65,6732.65,6732.65,7533,170,1501,
2006-07-05_10:52,6731.81,6731.81,6731.81,6731.81,6332,122,1264,
2006-07-05_10:53,6731.65,6731.65,6731.65,6731.65,7076,167,1426,
2006-07-05_10:54,6730.67,6730.67,6730.67,6730.67,5416,134,1101,
2006-07-05_10:55,6730.96,6730.96,6730.96,6730.96,5970,105,1045,
2006-07-05_10:56,6730.34,6730.34,6730.34,6730.34,6484,146,1345,
2006-07-05_10:57,6730.09,6730.09,6730.09,6730.09,6567,125,1033,
2006-07-05_10:58,6729.78,6729.78,6729.78,6729.78,6562,154,1303,
2006-07-05_10:59,6728.03,6728.03,6728.03,6728.03,6919,147,1159,
2006-07-05_11:00,6728.39,6728.39,6728.39,6728.39,5268,113,1048,
2006-07-05_11:01,6728.14,6728.14,6728.14,6728.14,6884,170,1460,
2006-07-05_11:02,6729.05,6729.05,6729.05,6729.05,4932,122,993,
2006-07-05_11:03,6727.12,6727.12,6727.12,6727.12,7454,191,1479,
2006-07-05_11:04,6727.98,6727.98,6727.98,6727.98,5466,126,1065,
2006-07-05_11:05,6726.96,6726.96,6726.96,6726.96,5969,121,1170,
2006-07-05_11:06,6725.17,6725.17,6725.17,6725.17,7630,182,1606,
2006-07-05_11:07,6725.28,6725.28,6725.28,6725.28,6971,172,1333,
2006-07-05_11:08,6723.54,6723.54,6723.54,6723.54,8770,252,1934,
2006-07-05_11:09,6721.27,6721.27,6721.27,6721.27,8600,235,1747,
2006-07-05_11:10,6718.49,6718.49,6718.49,6718.49,9848,301,2065,
2006-07-05_11:11,6715.56,6715.56,6715.56,6715.56,12602,388,2789,
2006-07-05_11:12,6713.80,6713.80,6713.80,6713.80,10321,278,2045,
2006-07-05_11:13,6710.69,6710.69,6710.69,6710.69,13751,373,2803,
2006-07-05_11:14,6709.36,6709.36,6709.36,6709.36,12369,339,2461,
2006-07-05_11:15,6709.86,6709.86,6709.86,6709.86,12234,301,2234,
2006-07-05_11:16,6708.31,6708.31,6708.31,6708.31,10863,341,2389,
2006-07-05_11:17,6707.81,6707.81,6707.81,6707.81,8482,208,1639,
2006-07-05_11:18,6708.22,6708.22,6708.22,6708.22,9575,236,1992,
2006-07-05_11:19,6708.00,6708.00,6708.00,6708.00,5927,144,1420,
2006-07-05_11:20,6707.93,6707.93,6707.93,6707.93,7640,178,1524,
2006-07-05_11:21,6706.07,6706.07,6706.07,6706.07,9614,275,2007,
2006-07-05_11:22,6706.36,6706.36,6706.36,6706.36,6746,149,1387,
2006-07-05_11:23,6704.49,6704.49,6704.49,6704.49,10085,244,2078,
2006-07-05_11:24,6705.45,6705.45,6705.45,6705.45,6846,156,1430,
2006-07-05_11:25,6707.39,6707.39,6707.39,6707.39,8143,161,1453,
2006-07-05_11:26,6706.42,6706.42,6706.42,6706.42,8393,195,1551,
2006-07-05_11:27,6705.59,6705.59,6705.59,6705.59,6434,141,1202,
2006-07-05_11:28,6703.66,6703.66,6703.66,6703.66,8670,208,1539,
2006-07-05_11:29,6702.83,6702.83,6702.83,6702.83,8012,234,1523,
2006-07-05_11:30,6701.39,6701.39,6701.39,6701.39,7746,187,1687,
2006-07-05_11:31,6700.39,6700.39,6700.39,6700.39,9308,278,1944,
2006-07-05_11:32,6700.36,6700.36,6700.36,6700.36,7234,145,1390,
2006-07-05_11:33,6700.60,6700.60,6700.60,6700.60,9374,230,1787,
2006-07-05_11:34,6700.77,6700.77,6700.77,6700.77,7213,166,1346,
2006-07-05_11:35,6699.99,6699.99,6699.99,6699.99,6457,167,1344,
2006-07-05_11:36,6701.99,6701.99,6701.99,6701.99,7157,169,1597,
2006-07-05_11:37,6700.49,6700.49,6700.49,6700.49,5450,111,1048,
2006-07-05_11:38,6699.55,6699.55,6699.55,6699.55,7695,171,1380,
2006-07-05_11:39,6699.86,6699.86,6699.86,6699.86,4657,107,1028,
2006-07-05_11:40,6698.69,6698.69,6698.69,6698.69,5615,115,1064,
2006-07-05_11:41,6699.56,6699.56,6699.56,6699.56,6136,147,1241,
2006-07-05_11:42,6696.24,6696.24,6696.24,6696.24,9110,247,1698,
2006-07-05_11:43,6689.43,6689.43,6689.43,6689.43,14777,387,2757,
2006-07-05_11:44,6686.73,6686.73,6686.73,6686.73,11289,326,2230,
2006-07-05_11:45,6685.14,6685.14,6685.14,6685.14,13350,318,2363,
2006-07-05_11:46,6681.58,6681.58,6681.58,6681.58,19340,486,3701,
2006-07-05_11:47,6674.36,6674.36,6674.36,6674.36,24247,685,4319,
2006-07-05_11:48,6668.42,6668.42,6668.42,6668.42,19888,550,4515,
2006-07-05_11:49,6665.12,6665.12,6665.12,6665.12,20786,522,4148,
2006-07-05_11:50,6663.61,6663.61,6663.61,6663.61,15896,446,3560,
2006-07-05_11:51,6666.09,6666.09,6666.09,6666.09,17515,478,3676,
2006-07-05_11:52,6664.89,6664.89,6664.89,6664.89,12127,314,2534,
2006-07-05_11:53,6669.10,6669.10,6669.10,6669.10,11747,319,2846,
2006-07-05_11:54,6673.99,6673.99,6673.99,6673.99,8806,218,1921,
2006-07-05_11:55,6675.30,6675.30,6675.30,6675.30,7768,185,1689,
2006-07-05_11:56,6677.20,6677.20,6677.20,6677.20,7625,200,1816,
2006-07-05_11:57,6679.39,6679.39,6679.39,6679.39,6263,142,1275,
2006-07-05_11:58,6679.63,6679.63,6679.63,6679.63,9719,248,1888,
2006-07-05_11:59,6680.55,6680.55,6680.55,6680.55,5499,137,1160,
2006-07-05_12:00,6678.62,6678.62,6678.62,6678.62,5842,162,1311,
2006-07-05_12:01,6671.25,6671.25,6671.25,6671.25,12039,360,2126,
2006-07-05_12:02,6658.17,6658.17,6658.17,6658.17,18373,535,2823,
2006-07-05_12:03,6655.09,6655.09,6655.09,6655.09,13743,409,3054,
2006-07-05_12:04,6652.89,6652.89,6652.89,6652.89,11355,327,2349,
2006-07-05_12:05,6652.19,6652.19,6652.19,6652.19,11149,268,2371,
2006-07-05_12:06,6651.55,6651.55,6651.55,6651.55,12700,355,2766,
2006-07-05_12:07,6652.19,6652.19,6652.19,6652.19,9795,244,1986,
2006-07-05_12:08,6652.58,6652.58,6652.58,6652.58,11836,332,2535,
2006-07-05_12:09,6652.46,6652.46,6652.46,6652.46,9553,256,1873,
2006-07-05_12:10,6653.11,6653.11,6653.11,6653.11,9093,236,1750,
2006-07-05_12:11,6654.23,6654.23,6654.23,6654.23,8287,216,1675,
2006-07-05_12:12,6661.07,6661.07,6661.07,6661.07,6430,133,1219,
2006-07-05_12:13,6663.12,6663.12,6663.12,6663.12,7533,216,1772,
2006-07-05_12:14,6665.40,6665.40,6665.40,6665.40,6269,160,1474,
2006-07-05_12:15,6669.99,6669.99,6669.99,6669.99,6891,197,1489,
2006-07-05_12:16,6671.09,6671.09,6671.09,6671.09,8081,248,1764,
2006-07-05_12:17,6668.57,6668.57,6668.57,6668.57,8375,224,1425,
2006-07-05_12:18,6666.43,6666.43,6666.43,6666.43,9929,286,1751,
2006-07-05_12:19,6663.04,6663.04,6663.04,6663.04,9341,251,1620,
2006-07-05_12:20,6662.69,6662.69,6662.69,6662.69,6482,195,1310,
2006-07-05_12:21,6663.33,6663.33,6663.33,6663.33,7163,192,1340,
2006-07-05_12:22,6661.96,6661.96,6661.96,6661.96,5217,132,920,
2006-07-05_12:23,6664.79,6664.79,6664.79,6664.79,6901,175,1249,
2006-07-05_12:24,6663.22,6663.22,6663.22,6663.22,4489,99,996,
2006-07-05_12:25,6664.36,6664.36,6664.36,6664.36,6395,132,1288,
2006-07-05_12:26,6663.24,6663.24,6663.24,6663.24,6660,168,1283,
2006-07-05_12:27,6663.74,6663.74,6663.74,6663.74,6293,137,1175,
2006-07-05_12:28,6662.55,6662.55,6662.55,6662.55,7646,182,1629,
2006-07-05_12:29,6663.83,6663.83,6663.83,6663.83,6679,135,1091,
2006-07-05_12:30,6662.17,6662.17,6662.17,6662.17,6296,136,1196,
2006-07-05_12:31,6663.07,6663.07,6663.07,6663.07,7981,188,1632,
2006-07-05_12:32,6661.39,6661.39,6661.39,6661.39,5294,117,1095,
2006-07-05_12:33,6660.02,6660.02,6660.02,6660.02,8807,209,1601,
2006-07-05_12:34,6658.27,6658.27,6658.27,6658.27,7263,167,1346,
2006-07-05_12:35,6657.99,6657.99,6657.99,6657.99,6650,187,1477,
2006-07-05_12:36,6655.65,6655.65,6655.65,6655.65,9016,236,1800,
2006-07-05_12:37,6656.32,6656.32,6656.32,6656.32,7402,217,1639,
2006-07-05_12:38,6652.28,6652.28,6652.28,6652.28,10279,263,2207,
2006-07-05_12:39,6654.42,6654.42,6654.42,6654.42,7985,178,1647,
2006-07-05_12:40,6654.30,6654.30,6654.30,6654.30,7973,180,1651,
2006-07-05_12:41,6655.57,6655.57,6655.57,6655.57,8135,212,1734,
2006-07-05_12:42,6658.31,6658.31,6658.31,6658.31,8534,177,1585,
2006-07-05_12:43,6661.73,6661.73,6661.73,6661.73,10358,223,1900,
2006-07-05_12:44,6664.54,6664.54,6664.54,6664.54,8739,211,1643,
2006-07-05_12:45,6666.47,6666.47,6666.47,6666.47,9430,226,1864,
2006-07-05_12:46,6668.62,6668.62,6668.62,6668.62,8687,285,2021,
2006-07-05_12:47,6671.66,6671.66,6671.66,6671.66,7776,179,1496,
2006-07-05_12:48,6674.43,6674.43,6674.43,6674.43,9655,257,1960,
2006-07-05_12:49,6675.88,6675.88,6675.88,6675.88,9981,211,1689,
2006-07-05_12:50,6677.17,6677.17,6677.17,6677.17,9519,224,1836,
2006-07-05_12:51,6680.74,6680.74,6680.74,6680.74,11640,273,2311,
2006-07-05_12:52,6681.10,6681.10,6681.10,6681.10,8231,185,1665,
2006-07-05_12:53,6681.88,6681.88,6681.88,6681.88,9458,222,1869,
2006-07-05_12:54,6680.79,6680.79,6680.79,6680.79,7038,144,1333,
2006-07-05_12:55,6681.69,6681.69,6681.69,6681.69,6839,185,1518,
2006-07-05_12:56,6682.38,6682.38,6682.38,6682.38,7196,175,1505,
2006-07-05_12:57,6681.52,6681.52,6681.52,6681.52,7141,152,1222,
2006-07-05_12:58,6678.88,6678.88,6678.88,6678.88,7802,218,1571,
2006-07-05_12:59,6677.59,6677.59,6677.59,6677.59,5573,131,1231,
2006-07-05_13:00,6674.79,6674.79,6674.79,6674.79,7435,163,1521,
2006-07-05_13:01,6672.65,6672.65,6672.65,6672.65,9376,228,1876,
2006-07-05_13:02,6672.69,6672.69,6672.69,6672.69,6100,141,1344,
2006-07-05_13:03,6671.36,6671.36,6671.36,6671.36,8336,197,1684,
2006-07-05_13:04,6669.97,6669.97,6669.97,6669.97,7713,186,1453,
2006-07-05_13:05,6670.11,6670.11,6670.11,6670.11,7541,182,1542,
2006-07-05_13:06,6669.06,6669.06,6669.06,6669.06,7634,196,1753,
2006-07-05_13:07,6667.11,6667.11,6667.11,6667.11,6964,181,1414,
2006-07-05_13:08,6669.02,6669.02,6669.02,6669.02,8339,232,1897,
2006-07-05_13:09,6668.90,6668.90,6668.90,6668.90,7534,182,1631,
2006-07-05_13:10,6668.81,6668.81,6668.81,6668.81,8265,205,1830,
2006-07-05_13:11,6668.43,6668.43,6668.43,6668.43,10147,282,1985,
2006-07-05_13:12,6667.78,6667.78,6667.78,6667.78,9064,231,1570,
2006-07-05_13:13,6666.37,6666.37,6666.37,6666.37,11751,291,2212,
2006-07-05_13:14,6665.94,6665.94,6665.94,6665.94,7227,200,1676,
2006-07-05_13:15,6664.20,6664.20,6664.20,6664.20,9759,243,2042,
2006-07-05_13:16,6662.72,6662.72,6662.72,6662.72,12266,367,2428,
2006-07-05_13:17,6660.52,6660.52,6660.52,6660.52,10711,300,2158,
2006-07-05_13:18,6659.12,6659.12,6659.12,6659.12,17076,481,2982,
2006-07-05_13:19,6658.16,6658.16,6658.16,6658.16,12986,382,2324,
2006-07-05_13:20,6657.35,6657.35,6657.35,6657.35,10548,298,2232,
2006-07-05_13:21,6655.91,6655.91,6655.91,6655.91,13240,357,2816,
2006-07-05_13:22,6655.61,6655.61,6655.61,6655.61,13916,361,2648,
2006-07-05_13:23,6657.73,6657.73,6657.73,6657.73,16228,436,3509,
2006-07-05_13:24,6660.62,6660.62,6660.62,6660.62,12977,370,2810,
2006-07-05_13:25,6663.49,6663.49,6663.49,6663.49,17303,434,3297,
2006-07-05_13:26,6663.49,6663.49,6663.49,6663.49,0,0,0,
2006-07-05_13:27,6663.49,6663.49,6663.49,6663.49,0,0,0,
2006-07-05_13:28,6663.49,6663.49,6663.49,6663.49,0,0,0,
2006-07-05_13:29,6663.49,6663.49,6663.49,6663.49,0,0,0,
2006-07-05_13:30,6659.96,6659.96,6659.96,6659.96,154126,4880,23602,
2006-07-06_09:01,6630.04,6630.04,6630.04,6630.04,235519,3357,15158,
2006-07-06_09:02,6632.46,6632.46,6632.46,6632.46,23298,572,4256,
2006-07-06_09:03,6625.44,6625.44,6625.44,6625.44,26649,674,5129,
2006-07-06_09:04,6623.77,6623.77,6623.77,6623.77,26429,689,5117,
2006-07-06_09:05,6618.15,6618.15,6618.15,6618.15,20689,522,4099,
2006-07-06_09:06,6616.86,6616.86,6616.86,6616.86,25486,832,5494,
2006-07-06_09:07,6619.64,6619.64,6619.64,6619.64,15767,482,3427,
2006-07-06_09:08,6621.86,6621.86,6621.86,6621.86,23051,520,3983,
2006-07-06_09:09,6626.32,6626.32,6626.32,6626.32,17434,528,3338,
2006-07-06_09:10,6628.81,6628.81,6628.81,6628.81,16798,416,3127,
2006-07-06_09:11,6631.43,6631.43,6631.43,6631.43,18000,624,4193,
2006-07-06_09:12,6634.21,6634.21,6634.21,6634.21,14884,466,3127,
2006-07-06_09:13,6628.72,6628.72,6628.72,6628.72,17350,520,3799,
2006-07-06_09:14,6627.61,6627.61,6627.61,6627.61,17758,464,3581,
2006-07-06_09:15,6627.40,6627.40,6627.40,6627.40,14383,379,2890,
2006-07-06_09:16,6622.95,6622.95,6622.95,6622.95,14126,393,3286,
2006-07-06_09:17,6622.21,6622.21,6622.21,6622.21,13529,334,2708,
2006-07-06_09:18,6624.31,6624.31,6624.31,6624.31,12675,344,2729,
2006-07-06_09:19,6624.50,6624.50,6624.50,6624.50,11142,288,2372,
2006-07-06_09:20,6625.10,6625.10,6625.10,6625.10,9692,223,2010,
2006-07-06_09:21,6625.47,6625.47,6625.47,6625.47,11368,348,2726,
2006-07-06_09:22,6626.58,6626.58,6626.58,6626.58,10599,258,2187,
2006-07-06_09:23,6626.67,6626.67,6626.67,6626.67,12377,362,2837,
2006-07-06_09:24,6630.79,6630.79,6630.79,6630.79,10550,417,2718,
2006-07-06_09:25,6636.67,6636.67,6636.67,6636.67,11964,369,2537,
2006-07-06_09:26,6634.43,6634.43,6634.43,6634.43,14642,446,3519,
2006-07-06_09:27,6637.97,6637.97,6637.97,6637.97,10868,278,2249,
2006-07-06_09:28,6636.89,6636.89,6636.89,6636.89,15421,389,3236,
2006-07-06_09:29,6633.44,6633.44,6633.44,6633.44,12306,337,2791,
2006-07-06_09:30,6633.19,6633.19,6633.19,6633.19,8429,238,2247,
2006-07-06_09:31,6634.43,6634.43,6634.43,6634.43,11771,365,2759,
2006-07-06_09:32,6633.65,6633.65,6633.65,6633.65,8756,235,2035,
2006-07-06_09:33,6634.90,6634.90,6634.90,6634.90,13102,387,2702,
2006-07-06_09:34,6633.95,6633.95,6633.95,6633.95,14119,428,2512,
2006-07-06_09:35,6632.29,6632.29,6632.29,6632.29,12542,316,2216,
2006-07-06_09:36,6632.97,6632.97,6632.97,6632.97,14345,381,2907,
2006-07-06_09:37,6634.51,6634.51,6634.51,6634.51,10664,235,2002,
2006-07-06_09:38,6636.30,6636.30,6636.30,6636.30,12259,359,2608,
2006-07-06_09:39,6638.86,6638.86,6638.86,6638.86,12836,450,2403,
2006-07-06_09:40,6640.26,6640.26,6640.26,6640.26,11156,354,2241,
2006-07-06_09:41,6640.87,6640.87,6640.87,6640.87,13093,397,2749,
2006-07-06_09:42,6643.01,6643.01,6643.01,6643.01,9226,268,2008,
2006-07-06_09:43,6646.53,6646.53,6646.53,6646.53,12059,332,2527,
2006-07-06_09:44,6650.68,6650.68,6650.68,6650.68,9575,347,2353,
2006-07-06_09:45,6652.81,6652.81,6652.81,6652.81,12395,399,2616,
2006-07-06_09:46,6653.33,6653.33,6653.33,6653.33,15372,567,3551,
2006-07-06_09:47,6650.74,6650.74,6650.74,6650.74,13217,381,2588,
2006-07-06_09:48,6654.31,6654.31,6654.31,6654.31,12416,413,2768,
2006-07-06_09:49,6656.02,6656.02,6656.02,6656.02,8983,330,2157,
2006-07-06_09:50,6649.83,6649.83,6649.83,6649.83,9303,332,2020,
2006-07-06_09:51,6649.84,6649.84,6649.84,6649.84,11553,421,2532,
2006-07-06_09:52,6647.14,6647.14,6647.14,6647.14,7998,245,1613,
2006-07-06_09:53,6644.34,6644.34,6644.34,6644.34,9839,306,2188,
2006-07-06_09:54,6640.59,6640.59,6640.59,6640.59,9065,277,1963,
2006-07-06_09:55,6639.26,6639.26,6639.26,6639.26,10042,232,1815,
2006-07-06_09:56,6638.61,6638.61,6638.61,6638.61,8525,263,1943,
2006-07-06_09:57,6637.80,6637.80,6637.80,6637.80,7539,214,1415,
2006-07-06_09:58,6636.57,6636.57,6636.57,6636.57,9728,283,2128,
2006-07-06_09:59,6636.50,6636.50,6636.50,6636.50,8108,221,1591,
2006-07-06_10:00,6636.58,6636.58,6636.58,6636.58,8461,218,1612,
2006-07-06_10:01,6633.78,6633.78,6633.78,6633.78,11738,302,2004,
2006-07-06_10:02,6632.89,6632.89,6632.89,6632.89,6612,178,1373,
2006-07-06_10:03,6631.87,6631.87,6631.87,6631.87,10370,305,1945,
2006-07-06_10:04,6631.47,6631.47,6631.47,6631.47,7552,202,1470,
2006-07-06_10:05,6630.41,6630.41,6630.41,6630.41,6943,158,1413,
2006-07-06_10:06,6630.74,6630.74,6630.74,6630.74,8442,273,1779,
2006-07-06_10:07,6629.25,6629.25,6629.25,6629.25,7217,183,1425,
2006-07-06_10:08,6627.12,6627.12,6627.12,6627.12,10330,278,2025,
2006-07-06_10:09,6624.85,6624.85,6624.85,6624.85,9300,222,1646,
2006-07-06_10:10,6624.38,6624.38,6624.38,6624.38,8229,288,1594,
2006-07-06_10:11,6622.87,6622.87,6622.87,6622.87,9756,343,2091,
2006-07-06_10:12,6620.74,6620.74,6620.74,6620.74,8037,263,1635,
2006-07-06_10:13,6620.09,6620.09,6620.09,6620.09,10760,354,2586,
2006-07-06_10:14,6619.97,6619.97,6619.97,6619.97,10263,263,2013,
2006-07-06_10:15,6617.86,6617.86,6617.86,6617.86,10229,251,2046,
2006-07-06_10:16,6617.14,6617.14,6617.14,6617.14,11693,344,2515,
2006-07-06_10:17,6616.77,6616.77,6616.77,6616.77,8556,199,1520,
2006-07-06_10:18,6613.09,6613.09,6613.09,6613.09,15650,413,2885,
2006-07-06_10:19,6609.07,6609.07,6609.07,6609.07,10190,265,2139,
2006-07-06_10:20,6609.34,6609.34,6609.34,6609.34,9541,222,1952,
2006-07-06_10:21,6609.42,6609.42,6609.42,6609.42,9057,288,2091,
2006-07-06_10:22,6610.32,6610.32,6610.32,6610.32,7610,212,1623,
2006-07-06_10:23,6612.35,6612.35,6612.35,6612.35,10492,292,2185,
2006-07-06_10:24,6614.41,6614.41,6614.41,6614.41,8129,226,1721,
2006-07-06_10:25,6616.54,6616.54,6616.54,6616.54,7099,177,1460,
2006-07-06_10:26,6618.96,6618.96,6618.96,6618.96,8227,243,1719,
2006-07-06_10:27,6620.59,6620.59,6620.59,6620.59,5832,135,1192,
2006-07-06_10:28,6622.70,6622.70,6622.70,6622.70,7004,177,1438,
2006-07-06_10:29,6621.23,6621.23,6621.23,6621.23,6788,168,1486,
2006-07-06_10:30,6622.69,6622.69,6622.69,6622.69,5642,140,1256,
2006-07-06_10:31,6620.24,6620.24,6620.24,6620.24,6943,197,1406,
2006-07-06_10:32,6620.44,6620.44,6620.44,6620.44,6490,136,938,
2006-07-06_10:33,6619.68,6619.68,6619.68,6619.68,6990,150,1227,
2006-07-06_10:34,6620.33,6620.33,6620.33,6620.33,4781,96,872,
2006-07-06_10:35,6618.24,6618.24,6618.24,6618.24,5966,135,990,
2006-07-06_10:36,6618.07,6618.07,6618.07,6618.07,6048,154,1103,
2006-07-06_10:37,6619.55,6619.55,6619.55,6619.55,4731,106,836,
2006-07-06_10:38,6619.03,6619.03,6619.03,6619.03,6176,126,985,
2006-07-06_10:39,6618.70,6618.70,6618.70,6618.70,4094,94,727,
2006-07-06_10:40,6620.01,6620.01,6620.01,6620.01,4027,77,797,
2006-07-06_10:41,6619.42,6619.42,6619.42,6619.42,5764,165,1112,
2006-07-06_10:42,6621.13,6621.13,6621.13,6621.13,5007,122,882,
2006-07-06_10:43,6622.64,6622.64,6622.64,6622.64,6190,135,1154,
2006-07-06_10:44,6622.27,6622.27,6622.27,6622.27,4601,104,818,
2006-07-06_10:45,6624.72,6624.72,6624.72,6624.72,5026,88,845,
2006-07-06_10:46,6622.14,6622.14,6622.14,6622.14,5408,125,1107,
2006-07-06_10:47,6623.26,6623.26,6623.26,6623.26,6506,126,939,
2006-07-06_10:48,6621.96,6621.96,6621.96,6621.96,5068,143,1106,
2006-07-06_10:49,6620.42,6620.42,6620.42,6620.42,5118,125,1083,
2006-07-06_10:50,6619.78,6619.78,6619.78,6619.78,4414,117,974,
2006-07-06_10:51,6618.90,6618.90,6618.90,6618.90,5931,167,1258,
2006-07-06_10:52,6617.48,6617.48,6617.48,6617.48,7788,187,1282,
2006-07-06_10:53,6611.60,6611.60,6611.60,6611.60,12337,372,2331,
2006-07-06_10:54,6610.91,6610.91,6610.91,6610.91,6903,292,1595,
2006-07-06_10:55,6610.25,6610.25,6610.25,6610.25,7551,214,1582,
2006-07-06_10:56,6608.66,6608.66,6608.66,6608.66,9182,303,1956,
2006-07-06_10:57,6608.61,6608.61,6608.61,6608.61,5880,150,1257,
2006-07-06_10:58,6608.49,6608.49,6608.49,6608.49,8598,240,1668,
2006-07-06_10:59,6609.65,6609.65,6609.65,6609.65,6232,171,1222,
2006-07-06_11:00,6610.04,6610.04,6610.04,6610.04,5652,130,1124,
2006-07-06_11:01,6610.69,6610.69,6610.69,6610.69,6502,154,1357,
2006-07-06_11:02,6611.47,6611.47,6611.47,6611.47,4570,122,934,
2006-07-06_11:03,6615.02,6615.02,6615.02,6615.02,5881,145,1206,
2006-07-06_11:04,6616.22,6616.22,6616.22,6616.22,4924,100,942,
2006-07-06_11:05,6617.79,6617.79,6617.79,6617.79,5385,125,1085,
2006-07-06_11:06,6617.78,6617.78,6617.78,6617.78,6475,170,1169,
2006-07-06_11:07,6619.09,6619.09,6619.09,6619.09,4748,111,953,
2006-07-06_11:08,6621.28,6621.28,6621.28,6621.28,7088,214,1513,
2006-07-06_11:09,6621.56,6621.56,6621.56,6621.56,5308,139,1097,
2006-07-06_11:10,6624.52,6624.52,6624.52,6624.52,6090,178,1265,
2006-07-06_11:11,6623.70,6623.70,6623.70,6623.70,7166,274,1584,
2006-07-06_11:12,6620.52,6620.52,6620.52,6620.52,6314,187,1317,
2006-07-06_11:13,6621.86,6621.86,6621.86,6621.86,9646,211,1293,
2006-07-06_11:14,6620.99,6620.99,6620.99,6620.99,4304,116,860,
2006-07-06_11:15,6623.10,6623.10,6623.10,6623.10,5013,123,859,
2006-07-06_11:16,6622.78,6622.78,6622.78,6622.78,3999,91,848,
2006-07-06_11:17,6623.74,6623.74,6623.74,6623.74,3706,90,716,
2006-07-06_11:18,6624.86,6624.86,6624.86,6624.86,5434,157,1124,
2006-07-06_11:19,6625.67,6625.67,6625.67,6625.67,4620,93,829,
2006-07-06_11:20,6625.13,6625.13,6625.13,6625.13,5105,110,870,
2006-07-06_11:21,6627.02,6627.02,6627.02,6627.02,6076,154,970,
2006-07-06_11:22,6627.68,6627.68,6627.68,6627.68,4830,111,879,
2006-07-06_11:23,6626.88,6626.88,6626.88,6626.88,6251,133,1174,
2006-07-06_11:24,6628.90,6628.90,6628.90,6628.90,5212,127,997,
2006-07-06_11:25,6629.39,6629.39,6629.39,6629.39,5132,110,1080,
2006-07-06_11:26,6631.51,6631.51,6631.51,6631.51,5519,152,1082,
2006-07-06_11:27,6631.69,6631.69,6631.69,6631.69,5494,150,1105,
2006-07-06_11:28,6634.62,6634.62,6634.62,6634.62,6855,203,1591,
2006-07-06_11:29,6633.79,6633.79,6633.79,6633.79,6543,197,1524,
2006-07-06_11:30,6632.79,6632.79,6632.79,6632.79,6134,186,1346,
2006-07-06_11:31,6631.75,6631.75,6631.75,6631.75,7030,212,1646,
2006-07-06_11:32,6632.25,6632.25,6632.25,6632.25,5240,140,1070,
2006-07-06_11:33,6631.94,6631.94,6631.94,6631.94,6280,165,1357,
2006-07-06_11:34,6631.87,6631.87,6631.87,6631.87,4136,113,813,
2006-07-06_11:35,6633.22,6633.22,6633.22,6633.22,5729,145,993,
2006-07-06_11:36,6635.01,6635.01,6635.01,6635.01,5842,161,1141,
2006-07-06_11:37,6634.09,6634.09,6634.09,6634.09,7337,145,1267,
2006-07-06_11:38,6636.88,6636.88,6636.88,6636.88,7094,167,1575,
2006-07-06_11:39,6636.89,6636.89,6636.89,6636.89,5297,131,1117,
2006-07-06_11:40,6637.19,6637.19,6637.19,6637.19,5131,135,1092,
2006-07-06_11:41,6636.71,6636.71,6636.71,6636.71,6179,146,1139,
2006-07-06_11:42,6636.55,6636.55,6636.55,6636.55,5153,110,940,
2006-07-06_11:43,6634.98,6634.98,6634.98,6634.98,7006,159,1316,
2006-07-06_11:44,6635.21,6635.21,6635.21,6635.21,5403,103,944,
2006-07-06_11:45,6634.70,6634.70,6634.70,6634.70,4903,100,982,
2006-07-06_11:46,6631.70,6631.70,6631.70,6631.70,5345,118,1123,
2006-07-06_11:47,6630.20,6630.20,6630.20,6630.20,4848,94,933,
2006-07-06_11:48,6629.12,6629.12,6629.12,6629.12,5772,191,1313,
2006-07-06_11:49,6631.38,6631.38,6631.38,6631.38,4477,126,888,
2006-07-06_11:50,6631.07,6631.07,6631.07,6631.07,4978,105,962,
2006-07-06_11:51,6632.25,6632.25,6632.25,6632.25,5273,124,959,
2006-07-06_11:52,6631.18,6631.18,6631.18,6631.18,4313,108,806,
2006-07-06_11:53,6631.26,6631.26,6631.26,6631.26,5589,132,1080,
2006-07-06_11:54,6626.46,6626.46,6626.46,6626.46,5227,107,1065,
2006-07-06_11:55,6626.83,6626.83,6626.83,6626.83,4828,95,983,
2006-07-06_11:56,6626.85,6626.85,6626.85,6626.85,5234,153,1103,
2006-07-06_11:57,6627.14,6627.14,6627.14,6627.14,4457,87,736,
2006-07-06_11:58,6629.65,6629.65,6629.65,6629.65,5628,137,1083,
2006-07-06_11:59,6629.32,6629.32,6629.32,6629.32,3832,84,773,
2006-07-06_12:00,6630.01,6630.01,6630.01,6630.01,3936,88,788,
2006-07-06_12:01,6630.86,6630.86,6630.86,6630.86,4841,119,1014,
2006-07-06_12:02,6630.62,6630.62,6630.62,6630.62,3816,88,740,
2006-07-06_12:03,6631.45,6631.45,6631.45,6631.45,5266,147,991,
2006-07-06_12:04,6632.03,6632.03,6632.03,6632.03,3900,111,769,
2006-07-06_12:05,6634.59,6634.59,6634.59,6634.59,5025,113,832,
2006-07-06_12:06,6633.19,6633.19,6633.19,6633.19,4918,121,918,
2006-07-06_12:07,6633.38,6633.38,6633.38,6633.38,5688,120,867,
2006-07-06_12:08,6635.79,6635.79,6635.79,6635.79,6668,158,1042,
2006-07-06_12:09,6634.89,6634.89,6634.89,6634.89,5490,122,851,
2006-07-06_12:10,6635.36,6635.36,6635.36,6635.36,8572,161,1025,
2006-07-06_12:11,6634.37,6634.37,6634.37,6634.37,7149,192,1186,
2006-07-06_12:12,6633.57,6633.57,6633.57,6633.57,4810,151,895,
2006-07-06_12:13,6632.00,6632.00,6632.00,6632.00,8670,250,1652,
2006-07-06_12:14,6630.17,6630.17,6630.17,6630.17,5265,124,924,
2006-07-06_12:15,6626.13,6626.13,6626.13,6626.13,4294,100,1052,
2006-07-06_12:16,6625.51,6625.51,6625.51,6625.51,4868,147,1151,
2006-07-06_12:17,6627.51,6627.51,6627.51,6627.51,4294,110,897,
2006-07-06_12:18,6628.59,6628.59,6628.59,6628.59,4831,128,1011,
2006-07-06_12:19,6628.83,6628.83,6628.83,6628.83,4661,96,836,
2006-07-06_12:20,6628.32,6628.32,6628.32,6628.32,4364,119,907,
2006-07-06_12:21,6628.73,6628.73,6628.73,6628.73,5522,141,1099,
2006-07-06_12:22,6628.14,6628.14,6628.14,6628.14,4492,93,914,
2006-07-06_12:23,6628.29,6628.29,6628.29,6628.29,6209,142,1307,
2006-07-06_12:24,6629.54,6629.54,6629.54,6629.54,4602,96,917,
2006-07-06_12:25,6628.73,6628.73,6628.73,6628.73,5645,152,1248,
2006-07-06_12:26,6626.15,6626.15,6626.15,6626.15,6078,156,1379,
2006-07-06_12:27,6622.69,6622.69,6622.69,6622.69,8993,258,1632,
2006-07-06_12:28,6621.05,6621.05,6621.05,6621.05,9728,285,1966,
2006-07-06_12:29,6621.13,6621.13,6621.13,6621.13,6875,195,1396,
2006-07-06_12:30,6620.57,6620.57,6620.57,6620.57,9095,313,1696,
2006-07-06_12:31,6620.11,6620.11,6620.11,6620.11,8060,191,1618,
2006-07-06_12:32,6620.03,6620.03,6620.03,6620.03,6154,160,1124,
2006-07-06_12:33,6619.04,6619.04,6619.04,6619.04,9740,286,1884,
2006-07-06_12:34,6618.28,6618.28,6618.28,6618.28,5022,131,1073,
2006-07-06_12:35,6618.84,6618.84,6618.84,6618.84,6626,160,1347,
2006-07-06_12:36,6619.38,6619.38,6619.38,6619.38,5166,121,1168,
2006-07-06_12:37,6620.11,6620.11,6620.11,6620.11,5486,117,988,
2006-07-06_12:38,6619.85,6619.85,6619.85,6619.85,6918,148,1323,
2006-07-06_12:39,6620.85,6620.85,6620.85,6620.85,4205,97,951,
2006-07-06_12:40,6621.40,6621.40,6621.40,6621.40,5600,114,1037,
2006-07-06_12:41,6622.98,6622.98,6622.98,6622.98,5725,129,1149,
2006-07-06_12:42,6623.73,6623.73,6623.73,6623.73,5027,120,876,
2006-07-06_12:43,6624.54,6624.54,6624.54,6624.54,5721,150,1167,
2006-07-06_12:44,6627.12,6627.12,6627.12,6627.12,6141,157,1222,
2006-07-06_12:45,6627.09,6627.09,6627.09,6627.09,6496,166,1269,
2006-07-06_12:46,6630.84,6630.84,6630.84,6630.84,7896,242,1520,
2006-07-06_12:47,6634.56,6634.56,6634.56,6634.56,6353,151,1263,
2006-07-06_12:48,6633.62,6633.62,6633.62,6633.62,10016,218,1842,
2006-07-06_12:49,6636.16,6636.16,6636.16,6636.16,7409,166,1347,
2006-07-06_12:50,6636.96,6636.96,6636.96,6636.96,6787,164,1324,
2006-07-06_12:51,6638.69,6638.69,6638.69,6638.69,6891,195,1566,
2006-07-06_12:52,6639.87,6639.87,6639.87,6639.87,6180,179,1271,
2006-07-06_12:53,6641.81,6641.81,6641.81,6641.81,8422,319,1831,
2006-07-06_12:54,6643.17,6643.17,6643.17,6643.17,7195,228,1512,
2006-07-06_12:55,6644.40,6644.40,6644.40,6644.40,9659,258,1790,
2006-07-06_12:56,6645.72,6645.72,6645.72,6645.72,9428,270,1952,
2006-07-06_12:57,6644.93,6644.93,6644.93,6644.93,8239,211,1525,
2006-07-06_12:58,6642.47,6642.47,6642.47,6642.47,11274,294,2202,
2006-07-06_12:59,6643.88,6643.88,6643.88,6643.88,8490,214,1741,
2006-07-06_13:00,6641.25,6641.25,6641.25,6641.25,7913,183,1678,
2006-07-06_13:01,6642.23,6642.23,6642.23,6642.23,8388,196,1608,
2006-07-06_13:02,6642.61,6642.61,6642.61,6642.61,6328,129,1301,
2006-07-06_13:03,6643.47,6643.47,6643.47,6643.47,9829,212,1801,
2006-07-06_13:04,6643.92,6643.92,6643.92,6643.92,8142,159,1547,
2006-07-06_13:05,6643.94,6643.94,6643.94,6643.94,9796,224,1955,
2006-07-06_13:06,6642.00,6642.00,6642.00,6642.00,9850,240,2089,
2006-07-06_13:07,6643.59,6643.59,6643.59,6643.59,9546,201,1802,
2006-07-06_13:08,6642.10,6642.10,6642.10,6642.10,12133,282,2412,
2006-07-06_13:09,6643.73,6643.73,6643.73,6643.73,12445,257,2043,
2006-07-06_13:10,6645.60,6645.60,6645.60,6645.60,14578,287,2558,
2006-07-06_13:11,6645.77,6645.77,6645.77,6645.77,10637,243,2270,
2006-07-06_13:12,6644.41,6644.41,6644.41,6644.41,8511,197,1836,
2006-07-06_13:13,6644.99,6644.99,6644.99,6644.99,10576,251,2494,
2006-07-06_13:14,6645.26,6645.26,6645.26,6645.26,9903,216,1940,
2006-07-06_13:15,6642.96,6642.96,6642.96,6642.96,9811,207,2210,
2006-07-06_13:16,6641.15,6641.15,6641.15,6641.15,12064,337,2445,
2006-07-06_13:17,6642.45,6642.45,6642.45,6642.45,9626,234,1995,
2006-07-06_13:18,6642.92,6642.92,6642.92,6642.92,11249,313,2565,
2006-07-06_13:19,6641.84,6641.84,6641.84,6641.84,10215,291,2182,
2006-07-06_13:20,6642.78,6642.78,6642.78,6642.78,12698,386,2775,
2006-07-06_13:21,6643.09,6643.09,6643.09,6643.09,14437,440,3038,
2006-07-06_13:22,6646.07,6646.07,6646.07,6646.07,13408,370,2595,
2006-07-06_13:23,6648.60,6648.60,6648.60,6648.60,17576,766,3918,
2006-07-06_13:24,6652.46,6652.46,6652.46,6652.46,14262,544,3339,
2006-07-06_13:25,6652.65,6652.65,6652.65,6652.65,17835,585,3661,
2006-07-06_13:26,6652.65,6652.65,6652.65,6652.65,0,0,0,
2006-07-06_13:27,6652.65,6652.65,6652.65,6652.65,0,0,0,
2006-07-06_13:28,6652.65,6652.65,6652.65,6652.65,0,0,0,
2006-07-06_13:29,6652.65,6652.65,6652.65,6652.65,0,0,0,
2006-07-06_13:30,6659.07,6659.07,6659.07,6659.07,130687,4437,25167,
2006-07-07_09:01,6651.02,6651.02,6651.02,6651.02,225701,2288,17934,
2006-07-07_09:02,6644.97,6644.97,6644.97,6644.97,26643,599,4320,
2006-07-07_09:03,6639.05,6639.05,6639.05,6639.05,24143,667,5295,
2006-07-07_09:04,6640.93,6640.93,6640.93,6640.93,21315,513,4035,
2006-07-07_09:05,6642.57,6642.57,6642.57,6642.57,19604,491,3589,
2006-07-07_09:06,6633.14,6633.14,6633.14,6633.14,32536,791,5444,
2006-07-07_09:07,6630.94,6630.94,6630.94,6630.94,19520,476,3621,
2006-07-07_09:08,6629.02,6629.02,6629.02,6629.02,20700,593,3978,
2006-07-07_09:09,6628.46,6628.46,6628.46,6628.46,17648,437,3384,
2006-07-07_09:10,6631.91,6631.91,6631.91,6631.91,13330,349,2621,
2006-07-07_09:11,6635.55,6635.55,6635.55,6635.55,17727,431,3671,
2006-07-07_09:12,6636.55,6636.55,6636.55,6636.55,13799,352,2812,
2006-07-07_09:13,6634.50,6634.50,6634.50,6634.50,26156,577,4674,
2006-07-07_09:14,6638.60,6638.60,6638.60,6638.60,19142,442,3733,
2006-07-07_09:15,6639.03,6639.03,6639.03,6639.03,17606,398,3269,
2006-07-07_09:16,6643.06,6643.06,6643.06,6643.06,25802,751,5025,
2006-07-07_09:17,6643.96,6643.96,6643.96,6643.96,17246,452,3750,
2006-07-07_09:18,6644.42,6644.42,6644.42,6644.42,20261,575,4140,
2006-07-07_09:19,6642.29,6642.29,6642.29,6642.29,17064,464,3536,
2006-07-07_09:20,6642.95,6642.95,6642.95,6642.95,14427,328,2680,
2006-07-07_09:21,6644.67,6644.67,6644.67,6644.67,16012,379,3331,
2006-07-07_09:22,6644.76,6644.76,6644.76,6644.76,10857,256,2308,
2006-07-07_09:23,6643.95,6643.95,6643.95,6643.95,11576,282,2569,
2006-07-07_09:24,6641.86,6641.86,6641.86,6641.86,12106,312,2809,
2006-07-07_09:25,6640.23,6640.23,6640.23,6640.23,15237,365,3012,
2006-07-07_09:26,6634.75,6634.75,6634.75,6634.75,15689,464,3692,
2006-07-07_09:27,6635.26,6635.26,6635.26,6635.26,13517,345,2725,
2006-07-07_09:28,6635.30,6635.30,6635.30,6635.30,15370,437,3336,
2006-07-07_09:29,6638.94,6638.94,6638.94,6638.94,13010,383,3107,
2006-07-07_09:30,6643.41,6643.41,6643.41,6643.41,11031,303,2538,
2006-07-07_09:31,6642.35,6642.35,6642.35,6642.35,14422,439,3551,
2006-07-07_09:32,6643.93,6643.93,6643.93,6643.93,11827,306,2624,
2006-07-07_09:33,6647.16,6647.16,6647.16,6647.16,12724,318,2839,
2006-07-07_09:34,6648.53,6648.53,6648.53,6648.53,9907,297,2406,
2006-07-07_09:35,6649.03,6649.03,6649.03,6649.03,10220,299,2280,
2006-07-07_09:36,6650.33,6650.33,6650.33,6650.33,13636,409,3547,
2006-07-07_09:37,6650.67,6650.67,6650.67,6650.67,13396,313,2544,
2006-07-07_09:38,6651.13,6651.13,6651.13,6651.13,14978,432,3170,
2006-07-07_09:39,6654.09,6654.09,6654.09,6654.09,13992,389,2988,
2006-07-07_09:40,6652.32,6652.32,6652.32,6652.32,15808,328,2858,
2006-07-07_09:41,6653.15,6653.15,6653.15,6653.15,16355,446,3674,
2006-07-07_09:42,6653.77,6653.77,6653.77,6653.77,14074,276,2564,
2006-07-07_09:43,6653.00,6653.00,6653.00,6653.00,16072,344,3022,
2006-07-07_09:44,6651.15,6651.15,6651.15,6651.15,11781,262,2427,
2006-07-07_09:45,6647.51,6647.51,6647.51,6647.51,10306,235,2203,
2006-07-07_09:46,6646.95,6646.95,6646.95,6646.95,13713,329,3004,
2006-07-07_09:47,6645.20,6645.20,6645.20,6645.20,9541,230,2165,
2006-07-07_09:48,6643.70,6643.70,6643.70,6643.70,10989,280,2530,
2006-07-07_09:49,6641.70,6641.70,6641.70,6641.70,9492,236,2103,
2006-07-07_09:50,6642.55,6642.55,6642.55,6642.55,9192,216,1940,
2006-07-07_09:51,6641.72,6641.72,6641.72,6641.72,12283,299,2589,
2006-07-07_09:52,6643.78,6643.78,6643.78,6643.78,10826,245,2142,
2006-07-07_09:53,6644.32,6644.32,6644.32,6644.32,12067,264,2404,
2006-07-07_09:54,6645.38,6645.38,6645.38,6645.38,10066,209,2028,
2006-07-07_09:55,6648.66,6648.66,6648.66,6648.66,10446,217,2063,
2006-07-07_09:56,6647.34,6647.34,6647.34,6647.34,11938,295,2650,
2006-07-07_09:57,6648.55,6648.55,6648.55,6648.55,7958,177,1674,
2006-07-07_09:58,6649.31,6649.31,6649.31,6649.31,10873,273,2282,
2006-07-07_09:59,6647.32,6647.32,6647.32,6647.32,8825,237,1867,
2006-07-07_10:00,6648.93,6648.93,6648.93,6648.93,9426,278,1706,
2006-07-07_10:01,6649.99,6649.99,6649.99,6649.99,11181,301,2409,
2006-07-07_10:02,6649.81,6649.81,6649.81,6649.81,9013,227,1956,
2006-07-07_10:03,6652.44,6652.44,6652.44,6652.44,11167,324,2760,
2006-07-07_10:04,6655.96,6655.96,6655.96,6655.96,13808,392,2921,
2006-07-07_10:05,6658.45,6658.45,6658.45,6658.45,14653,420,2811,
2006-07-07_10:06,6661.01,6661.01,6661.01,6661.01,16426,588,3743,
2006-07-07_10:07,6663.76,6663.76,6663.76,6663.76,13080,473,2740,
2006-07-07_10:08,6665.71,6665.71,6665.71,6665.71,15640,556,3495,
2006-07-07_10:09,6667.26,6667.26,6667.26,6667.26,13002,505,3061,
2006-07-07_10:10,6667.34,6667.34,6667.34,6667.34,13161,412,2822,
2006-07-07_10:11,6669.19,6669.19,6669.19,6669.19,14701,527,3521,
2006-07-07_10:12,6669.15,6669.15,6669.15,6669.15,11684,334,2516,
2006-07-07_10:13,6665.97,6665.97,6665.97,6665.97,14419,446,3142,
2006-07-07_10:14,6666.16,6666.16,6666.16,6666.16,10334,314,2503,
2006-07-07_10:15,6664.12,6664.12,6664.12,6664.12,11077,282,2261,
2006-07-07_10:16,6662.80,6662.80,6662.80,6662.80,13407,354,2674,
2006-07-07_10:17,6662.31,6662.31,6662.31,6662.31,8478,199,1738,
2006-07-07_10:18,6660.37,6660.37,6660.37,6660.37,10975,251,2231,
2006-07-07_10:19,6658.72,6658.72,6658.72,6658.72,8341,210,1831,
2006-07-07_10:20,6657.56,6657.56,6657.56,6657.56,8123,182,1652,
2006-07-07_10:21,6656.91,6656.91,6656.91,6656.91,10191,264,2217,
2006-07-07_10:22,6655.69,6655.69,6655.69,6655.69,9035,185,1691,
2006-07-07_10:23,6655.30,6655.30,6655.30,6655.30,13975,348,2583,
2006-07-07_10:24,6651.80,6651.80,6651.80,6651.80,11981,301,2344,
2006-07-07_10:25,6651.84,6651.84,6651.84,6651.84,11889,314,2338,
2006-07-07_10:26,6649.67,6649.67,6649.67,6649.67,13986,328,2780,
2006-07-07_10:27,6648.61,6648.61,6648.61,6648.61,10834,246,2150,
2006-07-07_10:28,6647.26,6647.26,6647.26,6647.26,12118,306,2688,
2006-07-07_10:29,6648.69,6648.69,6648.69,6648.69,12423,257,1994,
2006-07-07_10:30,6647.84,6647.84,6647.84,6647.84,11331,200,1915,
2006-07-07_10:31,6649.25,6649.25,6649.25,6649.25,13118,274,2445,
2006-07-07_10:32,6648.43,6648.43,6648.43,6648.43,11198,228,1749,
2006-07-07_10:33,6649.08,6649.08,6649.08,6649.08,12040,282,2264,
2006-07-07_10:34,6648.20,6648.20,6648.20,6648.20,9571,247,1841,
2006-07-07_10:35,6646.86,6646.86,6646.86,6646.86,11885,280,2012,
2006-07-07_10:36,6647.04,6647.04,6647.04,6647.04,12765,278,2411,
2006-07-07_10:37,6648.60,6648.60,6648.60,6648.60,10372,222,2174,
2006-07-07_10:38,6648.71,6648.71,6648.71,6648.71,11634,247,2211,
2006-07-07_10:39,6651.47,6651.47,6651.47,6651.47,8525,222,1651,
2006-07-07_10:40,6651.54,6651.54,6651.54,6651.54,7827,184,1477,
2006-07-07_10:41,6652.72,6652.72,6652.72,6652.72,9698,319,2176,
2006-07-07_10:42,6654.54,6654.54,6654.54,6654.54,9385,191,1623,
2006-07-07_10:43,6655.10,6655.10,6655.10,6655.10,14937,321,2544,
2006-07-07_10:44,6654.26,6654.26,6654.26,6654.26,11305,224,1774,
2006-07-07_10:45,6653.15,6653.15,6653.15,6653.15,7747,150,1651,
2006-07-07_10:46,6655.89,6655.89,6655.89,6655.89,9388,192,1657,
2006-07-07_10:47,6654.96,6654.96,6654.96,6654.96,6778,143,1248,
2006-07-07_10:48,6654.59,6654.59,6654.59,6654.59,8297,208,1570,
2006-07-07_10:49,6652.43,6652.43,6652.43,6652.43,4683,112,1055,
2006-07-07_10:50,6653.00,6653.00,6653.00,6653.00,5939,124,1121,
2006-07-07_10:51,6652.84,6652.84,6652.84,6652.84,6709,141,1355,
2006-07-07_10:52,6653.08,6653.08,6653.08,6653.08,6811,115,1061,
2006-07-07_10:53,6650.87,6650.87,6650.87,6650.87,8886,206,1648,
2006-07-07_10:54,6650.23,6650.23,6650.23,6650.23,6719,156,1269,
2006-07-07_10:55,6644.86,6644.86,6644.86,6644.86,8666,303,1886,
2006-07-07_10:56,6642.00,6642.00,6642.00,6642.00,10833,307,2057,
2006-07-07_10:57,6641.66,6641.66,6641.66,6641.66,7141,193,1550,
2006-07-07_10:58,6639.53,6639.53,6639.53,6639.53,8772,252,1951,
2006-07-07_10:59,6640.28,6640.28,6640.28,6640.28,10752,218,1748,
2006-07-07_11:00,6638.40,6638.40,6638.40,6638.40,8914,244,1605,
2006-07-07_11:01,6637.75,6637.75,6637.75,6637.75,10096,295,1923,
2006-07-07_11:02,6636.77,6636.77,6636.77,6636.77,7327,174,1361,
2006-07-07_11:03,6636.88,6636.88,6636.88,6636.88,8337,210,1821,
2006-07-07_11:04,6638.39,6638.39,6638.39,6638.39,6687,152,1380,
2006-07-07_11:05,6639.57,6639.57,6639.57,6639.57,6440,144,1229,
2006-07-07_11:06,6640.40,6640.40,6640.40,6640.40,7122,168,1404,
2006-07-07_11:07,6642.69,6642.69,6642.69,6642.69,6237,155,1206,
2006-07-07_11:08,6645.18,6645.18,6645.18,6645.18,9739,253,1576,
2006-07-07_11:09,6645.37,6645.37,6645.37,6645.37,6514,148,1233,
2006-07-07_11:10,6642.92,6642.92,6642.92,6642.92,5992,155,1133,
2006-07-07_11:11,6642.98,6642.98,6642.98,6642.98,6744,147,1335,
2006-07-07_11:12,6643.35,6643.35,6643.35,6643.35,4974,105,905,
2006-07-07_11:13,6643.38,6643.38,6643.38,6643.38,7614,205,1388,
2006-07-07_11:14,6645.00,6645.00,6645.00,6645.00,6788,212,1256,
2006-07-07_11:15,6645.62,6645.62,6645.62,6645.62,6348,171,1246,
2006-07-07_11:16,6646.62,6646.62,6646.62,6646.62,7491,207,1463,
2006-07-07_11:17,6647.06,6647.06,6647.06,6647.06,6431,140,1170,
2006-07-07_11:18,6648.46,6648.46,6648.46,6648.46,7090,186,1397,
2006-07-07_11:19,6649.20,6649.20,6649.20,6649.20,4949,189,1152,
2006-07-07_11:20,6649.86,6649.86,6649.86,6649.86,5646,192,1297,
2006-07-07_11:21,6650.82,6650.82,6650.82,6650.82,6623,265,1683,
2006-07-07_11:22,6652.67,6652.67,6652.67,6652.67,5792,185,1250,
2006-07-07_11:23,6652.96,6652.96,6652.96,6652.96,8146,266,1774,
2006-07-07_11:24,6654.75,6654.75,6654.75,6654.75,6944,222,1460,
2006-07-07_11:25,6655.18,6655.18,6655.18,6655.18,7028,202,1344,
2006-07-07_11:26,6654.13,6654.13,6654.13,6654.13,6375,187,1538,
2006-07-07_11:27,6654.50,6654.50,6654.50,6654.50,5602,163,1154,
2006-07-07_11:28,6654.42,6654.42,6654.42,6654.42,9101,193,1537,
2006-07-07_11:29,6653.38,6653.38,6653.38,6653.38,5566,113,1055,
2006-07-07_11:30,6654.60,6654.60,6654.60,6654.60,5560,153,1149,
2006-07-07_11:31,6654.09,6654.09,6654.09,6654.09,5786,166,1102,
2006-07-07_11:32,6653.68,6653.68,6653.68,6653.68,4666,118,922,
2006-07-07_11:33,6653.64,6653.64,6653.64,6653.64,5760,141,1161,
2006-07-07_11:34,6653.91,6653.91,6653.91,6653.91,4157,101,930,
2006-07-07_11:35,6654.35,6654.35,6654.35,6654.35,4933,125,1017,
2006-07-07_11:36,6654.91,6654.91,6654.91,6654.91,5512,133,1084,
2006-07-07_11:37,6655.26,6655.26,6655.26,6655.26,5702,149,993,
2006-07-07_11:38,6655.65,6655.65,6655.65,6655.65,6367,165,1413,
2006-07-07_11:39,6652.16,6652.16,6652.16,6652.16,5668,149,1215,
2006-07-07_11:40,6654.14,6654.14,6654.14,6654.14,5280,120,1194,
2006-07-07_11:41,6653.37,6653.37,6653.37,6653.37,6622,169,1307,
2006-07-07_11:42,6654.22,6654.22,6654.22,6654.22,5726,122,957,
2006-07-07_11:43,6653.21,6653.21,6653.21,6653.21,6877,154,1434,
2006-07-07_11:44,6654.79,6654.79,6654.79,6654.79,5615,157,1103,
2006-07-07_11:45,6654.91,6654.91,6654.91,6654.91,5888,140,1084,
2006-07-07_11:46,6654.92,6654.92,6654.92,6654.92,6621,162,1308,
2006-07-07_11:47,6656.82,6656.82,6656.82,6656.82,5107,123,966,
2006-07-07_11:48,6657.45,6657.45,6657.45,6657.45,6561,161,1331,
2006-07-07_11:49,6659.64,6659.64,6659.64,6659.64,4973,111,984,
2006-07-07_11:50,6659.94,6659.94,6659.94,6659.94,6101,153,1116,
2006-07-07_11:51,6660.20,6660.20,6660.20,6660.20,7764,261,1465,
2006-07-07_11:52,6660.57,6660.57,6660.57,6660.57,6934,212,1326,
2006-07-07_11:53,6661.81,6661.81,6661.81,6661.81,10624,285,1915,
2006-07-07_11:54,6664.35,6664.35,6664.35,6664.35,8575,319,1839,
2006-07-07_11:55,6667.83,6667.83,6667.83,6667.83,10116,306,1903,
2006-07-07_11:56,6671.12,6671.12,6671.12,6671.12,10056,348,2322,
2006-07-07_11:57,6671.12,6671.12,6671.12,6671.12,8302,227,1602,
2006-07-07_11:58,6671.74,6671.74,6671.74,6671.74,9986,344,2166,
2006-07-07_11:59,6670.61,6670.61,6670.61,6670.61,9249,285,1984,
2006-07-07_12:00,6670.94,6670.94,6670.94,6670.94,7715,204,1499,
2006-07-07_12:01,6669.80,6669.80,6669.80,6669.80,8779,252,1733,
2006-07-07_12:02,6670.70,6670.70,6670.70,6670.70,7619,205,1281,
2006-07-07_12:03,6668.74,6668.74,6668.74,6668.74,8183,226,1634,
2006-07-07_12:04,6668.25,6668.25,6668.25,6668.25,5141,127,1038,
2006-07-07_12:05,6668.62,6668.62,6668.62,6668.62,6347,153,1276,
2006-07-07_12:06,6665.74,6665.74,6665.74,6665.74,6807,150,1347,
2006-07-07_12:07,6667.09,6667.09,6667.09,6667.09,5820,110,814,
2006-07-07_12:08,6663.64,6663.64,6663.64,6663.64,6326,158,1257,
2006-07-07_12:09,6664.92,6664.92,6664.92,6664.92,5832,140,1048,
2006-07-07_12:10,6664.44,6664.44,6664.44,6664.44,5512,148,1121,
2006-07-07_12:11,6661.36,6661.36,6661.36,6661.36,6584,171,1312,
2006-07-07_12:12,6661.03,6661.03,6661.03,6661.03,3859,98,855,
2006-07-07_12:13,6661.84,6661.84,6661.84,6661.84,6355,155,1303,
2006-07-07_12:14,6663.37,6663.37,6663.37,6663.37,4618,119,967,
2006-07-07_12:15,6662.14,6662.14,6662.14,6662.14,5185,108,1025,
2006-07-07_12:16,6661.73,6661.73,6661.73,6661.73,5468,137,1081,
2006-07-07_12:17,6661.89,6661.89,6661.89,6661.89,4738,92,940,
2006-07-07_12:18,6662.61,6662.61,6662.61,6662.61,6856,159,1360,
2006-07-07_12:19,6660.23,6660.23,6660.23,6660.23,4633,100,911,
2006-07-07_12:20,6659.75,6659.75,6659.75,6659.75,3824,107,884,
2006-07-07_12:21,6658.15,6658.15,6658.15,6658.15,5826,166,1177,
2006-07-07_12:22,6658.75,6658.75,6658.75,6658.75,5109,120,976,
2006-07-07_12:23,6658.89,6658.89,6658.89,6658.89,7558,216,1276,
2006-07-07_12:24,6658.26,6658.26,6658.26,6658.26,4692,109,1012,
2006-07-07_12:25,6657.54,6657.54,6657.54,6657.54,5879,153,1195,
2006-07-07_12:26,6658.57,6658.57,6658.57,6658.57,5600,175,1274,
2006-07-07_12:27,6651.87,6651.87,6651.87,6651.87,12038,344,1920,
2006-07-07_12:28,6650.79,6650.79,6650.79,6650.79,8218,225,1741,
2006-07-07_12:29,6649.68,6649.68,6649.68,6649.68,6977,210,1525,
2006-07-07_12:30,6650.18,6650.18,6650.18,6650.18,6341,161,1321,
2006-07-07_12:31,6650.63,6650.63,6650.63,6650.63,6666,169,1387,
2006-07-07_12:32,6650.23,6650.23,6650.23,6650.23,6805,156,1248,
2006-07-07_12:33,6650.33,6650.33,6650.33,6650.33,7233,177,1396,
2006-07-07_12:34,6651.75,6651.75,6651.75,6651.75,5338,114,1022,
2006-07-07_12:35,6650.56,6650.56,6650.56,6650.56,4653,102,974,
2006-07-07_12:36,6650.13,6650.13,6650.13,6650.13,5473,141,1234,
2006-07-07_12:37,6650.18,6650.18,6650.18,6650.18,5003,92,910,
2006-07-07_12:38,6650.15,6650.15,6650.15,6650.15,5937,146,1251,
2006-07-07_12:39,6651.70,6651.70,6651.70,6651.70,4733,102,947,
2006-07-07_12:40,6652.47,6652.47,6652.47,6652.47,4535,119,1015,
2006-07-07_12:41,6651.98,6651.98,6651.98,6651.98,5697,148,1230,
2006-07-07_12:42,6653.53,6653.53,6653.53,6653.53,4040,128,905,
2006-07-07_12:43,6655.30,6655.30,6655.30,6655.30,5900,212,1399,
2006-07-07_12:44,6655.55,6655.55,6655.55,6655.55,4840,181,1063,
2006-07-07_12:45,6655.85,6655.85,6655.85,6655.85,6303,232,1229,
2006-07-07_12:46,6654.23,6654.23,6654.23,6654.23,5787,171,1225,
2006-07-07_12:47,6655.65,6655.65,6655.65,6655.65,4949,131,1041,
2006-07-07_12:48,6654.33,6654.33,6654.33,6654.33,6305,167,1336,
2006-07-07_12:49,6655.82,6655.82,6655.82,6655.82,5040,111,935,
2006-07-07_12:50,6655.98,6655.98,6655.98,6655.98,5300,127,1067,
2006-07-07_12:51,6655.63,6655.63,6655.63,6655.63,6286,134,1214,
2006-07-07_12:52,6654.48,6654.48,6654.48,6654.48,4703,105,1022,
2006-07-07_12:53,6655.16,6655.16,6655.16,6655.16,6518,144,1364,
2006-07-07_12:54,6655.15,6655.15,6655.15,6655.15,5083,148,1085,
2006-07-07_12:55,6655.96,6655.96,6655.96,6655.96,5703,136,1166,
2006-07-07_12:56,6654.46,6654.46,6654.46,6654.46,6358,190,1310,
2006-07-07_12:57,6655.06,6655.06,6655.06,6655.06,5108,135,1097,
2006-07-07_12:58,6655.04,6655.04,6655.04,6655.04,6598,209,1449,
2006-07-07_12:59,6652.69,6652.69,6652.69,6652.69,6795,279,1300,
2006-07-07_13:00,6655.72,6655.72,6655.72,6655.72,6791,194,1411,
2006-07-07_13:01,6654.91,6654.91,6654.91,6654.91,7106,231,1643,
2006-07-07_13:02,6655.40,6655.40,6655.40,6655.40,5551,135,1176,
2006-07-07_13:03,6654.19,6654.19,6654.19,6654.19,8244,203,1603,
2006-07-07_13:04,6653.56,6653.56,6653.56,6653.56,6183,134,1137,
2006-07-07_13:05,6652.90,6652.90,6652.90,6652.90,6214,168,1319,
2006-07-07_13:06,6654.42,6654.42,6654.42,6654.42,8310,214,1783,
2006-07-07_13:07,6653.49,6653.49,6653.49,6653.49,7262,142,1318,
2006-07-07_13:08,6653.36,6653.36,6653.36,6653.36,7932,235,1810,
2006-07-07_13:09,6651.45,6651.45,6651.45,6651.45,8181,266,1999,
2006-07-07_13:10,6653.39,6653.39,6653.39,6653.39,8433,222,1732,
2006-07-07_13:11,6654.09,6654.09,6654.09,6654.09,8747,250,2061,
2006-07-07_13:12,6652.66,6652.66,6652.66,6652.66,7789,164,1644,
2006-07-07_13:13,6649.93,6649.93,6649.93,6649.93,10205,284,2302,
2006-07-07_13:14,6651.46,6651.46,6651.46,6651.46,7942,236,1870,
2006-07-07_13:15,6650.27,6650.27,6650.27,6650.27,10530,287,2444,
2006-07-07_13:16,6647.90,6647.90,6647.90,6647.90,10822,291,2554,
2006-07-07_13:17,6647.66,6647.66,6647.66,6647.66,10254,291,2127,
2006-07-07_13:18,6644.13,6644.13,6644.13,6644.13,13810,435,3237,
2006-07-07_13:19,6645.28,6645.28,6645.28,6645.28,14533,483,3308,
2006-07-07_13:20,6641.80,6641.80,6641.80,6641.80,13937,363,3085,
2006-07-07_13:21,6643.38,6643.38,6643.38,6643.38,15850,473,3675,
2006-07-07_13:22,6643.03,6643.03,6643.03,6643.03,11912,292,2603,
2006-07-07_13:23,6644.53,6644.53,6644.53,6644.53,16465,458,3469,
2006-07-07_13:24,6646.24,6646.24,6646.24,6646.24,14048,398,3261,
2006-07-07_13:25,6646.25,6646.25,6646.25,6646.25,14780,377,3207,
2006-07-07_13:26,6646.24,6646.24,6646.24,6646.24,0,0,0,
2006-07-07_13:27,6646.24,6646.24,6646.24,6646.24,0,0,0,
2006-07-07_13:28,6646.24,6646.24,6646.24,6646.24,0,0,0,
2006-07-07_13:29,6646.24,6646.24,6646.24,6646.24,0,0,0,
2006-07-07_13:30,6660.61,6660.61,6660.61,6660.61,142946,4536,23920,
2006-07-10_09:01,6609.86,6609.86,6609.86,6609.86,185672,2086,15238,
2006-07-10_09:02,6601.66,6601.66,6601.66,6601.66,16846,545,3592,
2006-07-10_09:03,6598.19,6598.19,6598.19,6598.19,19643,639,4462,
2006-07-10_09:04,6594.72,6594.72,6594.72,6594.72,17734,592,4230,
2006-07-10_09:05,6596.33,6596.33,6596.33,6596.33,14261,447,3380,
2006-07-10_09:06,6600.27,6600.27,6600.27,6600.27,18625,636,4295,
2006-07-10_09:07,6600.79,6600.79,6600.79,6600.79,14823,457,3137,
2006-07-10_09:08,6601.00,6601.00,6601.00,6601.00,15855,632,3790,
2006-07-10_09:09,6600.94,6600.94,6600.94,6600.94,13636,407,2989,
2006-07-10_09:10,6602.89,6602.89,6602.89,6602.89,14244,344,2679,
2006-07-10_09:11,6606.86,6606.86,6606.86,6606.86,17573,551,3735,
2006-07-10_09:12,6605.92,6605.92,6605.92,6605.92,15647,451,3137,
2006-07-10_09:13,6607.46,6607.46,6607.46,6607.46,16029,516,3419,
2006-07-10_09:14,6606.44,6606.44,6606.44,6606.44,12898,426,3014,
2006-07-10_09:15,6606.81,6606.81,6606.81,6606.81,12102,329,2647,
2006-07-10_09:16,6607.37,6607.37,6607.37,6607.37,13939,355,3009,
2006-07-10_09:17,6609.29,6609.29,6609.29,6609.29,11675,268,2093,
2006-07-10_09:18,6606.01,6606.01,6606.01,6606.01,11060,308,2535,
2006-07-10_09:19,6602.06,6602.06,6602.06,6602.06,12180,306,2522,
2006-07-10_09:20,6597.72,6597.72,6597.72,6597.72,13896,374,2889,
2006-07-10_09:21,6595.06,6595.06,6595.06,6595.06,15794,553,3525,
2006-07-10_09:22,6592.72,6592.72,6592.72,6592.72,11327,346,2402,
2006-07-10_09:23,6589.90,6589.90,6589.90,6589.90,13309,368,2823,
2006-07-10_09:24,6588.71,6588.71,6588.71,6588.71,12320,359,2778,
2006-07-10_09:25,6588.55,6588.55,6588.55,6588.55,10999,267,2325,
2006-07-10_09:26,6591.80,6591.80,6591.80,6591.80,15861,450,3324,
2006-07-10_09:27,6594.14,6594.14,6594.14,6594.14,10693,279,2179,
2006-07-10_09:28,6596.56,6596.56,6596.56,6596.56,13038,450,2725,
2006-07-10_09:29,6596.02,6596.02,6596.02,6596.02,9813,359,2298,
2006-07-10_09:30,6598.56,6598.56,6598.56,6598.56,10000,366,2013,
2006-07-10_09:31,6601.15,6601.15,6601.15,6601.15,11759,411,2435,
2006-07-10_09:32,6601.95,6601.95,6601.95,6601.95,9196,276,1815,
2006-07-10_09:33,6603.39,6603.39,6603.39,6603.39,7753,221,1950,
2006-07-10_09:34,6602.15,6602.15,6602.15,6602.15,7778,212,1773,
2006-07-10_09:35,6603.33,6603.33,6603.33,6603.33,6873,170,1442,
2006-07-10_09:36,6602.81,6602.81,6602.81,6602.81,11747,300,2235,
2006-07-10_09:37,6599.88,6599.88,6599.88,6599.88,7879,207,1659,
2006-07-10_09:38,6597.84,6597.84,6597.84,6597.84,9965,288,2031,
2006-07-10_09:39,6600.75,6600.75,6600.75,6600.75,8087,237,1774,
2006-07-10_09:40,6598.51,6598.51,6598.51,6598.51,6304,165,1475,
2006-07-10_09:41,6598.85,6598.85,6598.85,6598.85,8561,233,1882,
2006-07-10_09:42,6597.32,6597.32,6597.32,6597.32,8058,190,1429,
2006-07-10_09:43,6599.42,6599.42,6599.42,6599.42,8262,204,1667,
2006-07-10_09:44,6599.42,6599.42,6599.42,6599.42,6259,133,1292,
2006-07-10_09:45,6601.10,6601.10,6601.10,6601.10,7053,157,1329,
2006-07-10_09:46,6601.41,6601.41,6601.41,6601.41,9026,252,1761,
2006-07-10_09:47,6601.93,6601.93,6601.93,6601.93,6956,145,1330,
2006-07-10_09:48,6602.85,6602.85,6602.85,6602.85,8394,208,1846,
2006-07-10_09:49,6603.35,6603.35,6603.35,6603.35,7593,181,1537,
2006-07-10_09:50,6605.10,6605.10,6605.10,6605.10,7370,163,1476,
2006-07-10_09:51,6606.37,6606.37,6606.37,6606.37,9614,265,1993,
2006-07-10_09:52,6602.81,6602.81,6602.81,6602.81,10302,230,1940,
2006-07-10_09:53,6603.65,6603.65,6603.65,6603.65,11711,270,2497,
2006-07-10_09:54,6605.38,6605.38,6605.38,6605.38,8962,213,1649,
2006-07-10_09:55,6605.07,6605.07,6605.07,6605.07,7602,173,1549,
2006-07-10_09:56,6605.41,6605.41,6605.41,6605.41,7538,175,1653,
2006-07-10_09:57,6606.20,6606.20,6606.20,6606.20,6857,155,1277,
2006-07-10_09:58,6605.46,6605.46,6605.46,6605.46,7543,171,1533,
2006-07-10_09:59,6606.01,6606.01,6606.01,6606.01,6575,174,1373,
2006-07-10_10:00,6606.76,6606.76,6606.76,6606.76,6673,160,1340,
2006-07-10_10:01,6608.02,6608.02,6608.02,6608.02,7478,190,1573,
2006-07-10_10:02,6606.83,6606.83,6606.83,6606.83,6082,156,1173,
2006-07-10_10:03,6606.75,6606.75,6606.75,6606.75,8801,231,1610,
2006-07-10_10:04,6606.42,6606.42,6606.42,6606.42,7962,165,1412,
2006-07-10_10:05,6607.57,6607.57,6607.57,6607.57,6519,142,1269,
2006-07-10_10:06,6607.88,6607.88,6607.88,6607.88,6974,185,1497,
2006-07-10_10:07,6607.82,6607.82,6607.82,6607.82,8141,153,1135,
2006-07-10_10:08,6608.21,6608.21,6608.21,6608.21,8486,230,1615,
2006-07-10_10:09,6608.51,6608.51,6608.51,6608.51,6939,188,1300,
2006-07-10_10:10,6610.91,6610.91,6610.91,6610.91,11183,297,1159,
2006-07-10_10:11,6612.52,6612.52,6612.52,6612.52,8253,234,1532,
2006-07-10_10:12,6612.45,6612.45,6612.45,6612.45,8828,262,1458,
2006-07-10_10:13,6613.59,6613.59,6613.59,6613.59,8984,280,1771,
2006-07-10_10:14,6612.19,6612.19,6612.19,6612.19,7031,205,1445,
2006-07-10_10:15,6609.81,6609.81,6609.81,6609.81,9049,230,1604,
2006-07-10_10:16,6609.84,6609.84,6609.84,6609.84,8379,194,1633,
2006-07-10_10:17,6611.24,6611.24,6611.24,6611.24,5846,126,1063,
2006-07-10_10:18,6611.89,6611.89,6611.89,6611.89,7341,202,1435,
2006-07-10_10:19,6614.05,6614.05,6614.05,6614.05,5012,117,983,
2006-07-10_10:20,6614.59,6614.59,6614.59,6614.59,4946,115,1049,
2006-07-10_10:21,6612.32,6612.32,6612.32,6612.32,6428,183,1263,
2006-07-10_10:22,6612.94,6612.94,6612.94,6612.94,5471,117,925,
2006-07-10_10:23,6612.25,6612.25,6612.25,6612.25,6644,157,1271,
2006-07-10_10:24,6612.90,6612.90,6612.90,6612.90,5153,117,1018,
2006-07-10_10:25,6611.91,6611.91,6611.91,6611.91,6075,114,1012,
2006-07-10_10:26,6611.57,6611.57,6611.57,6611.57,7192,181,1299,
2006-07-10_10:27,6612.82,6612.82,6612.82,6612.82,5648,139,1120,
2006-07-10_10:28,6611.77,6611.77,6611.77,6611.77,5860,142,1204,
2006-07-10_10:29,6608.20,6608.20,6608.20,6608.20,6331,164,1229,
2006-07-10_10:30,6607.29,6607.29,6607.29,6607.29,6681,162,1289,
2006-07-10_10:31,6608.76,6608.76,6608.76,6608.76,7459,192,1393,
2006-07-10_10:32,6607.27,6607.27,6607.27,6607.27,5198,134,1055,
2006-07-10_10:33,6608.58,6608.58,6608.58,6608.58,7565,136,1325,
2006-07-10_10:34,6606.62,6606.62,6606.62,6606.62,4779,95,886,
2006-07-10_10:35,6605.97,6605.97,6605.97,6605.97,5572,105,958,
2006-07-10_10:36,6605.53,6605.53,6605.53,6605.53,5706,125,1077,
2006-07-10_10:37,6607.87,6607.87,6607.87,6607.87,4536,94,873,
2006-07-10_10:38,6607.39,6607.39,6607.39,6607.39,6532,156,1188,
2006-07-10_10:39,6607.20,6607.20,6607.20,6607.20,4766,101,870,
2006-07-10_10:40,6607.84,6607.84,6607.84,6607.84,4567,104,900,
2006-07-10_10:41,6607.95,6607.95,6607.95,6607.95,4617,103,929,
2006-07-10_10:42,6607.97,6607.97,6607.97,6607.97,4352,92,750,
2006-07-10_10:43,6609.67,6609.67,6609.67,6609.67,4424,114,905,
2006-07-10_10:44,6608.58,6608.58,6608.58,6608.58,3586,104,763,
2006-07-10_10:45,6609.10,6609.10,6609.10,6609.10,6438,138,903,
2006-07-10_10:46,6605.47,6605.47,6605.47,6605.47,6373,152,1004,
2006-07-10_10:47,6603.37,6603.37,6603.37,6603.37,6215,138,1172,
2006-07-10_10:48,6604.85,6604.85,6604.85,6604.85,5889,128,1100,
2006-07-10_10:49,6606.45,6606.45,6606.45,6606.45,4401,91,861,
2006-07-10_10:50,6604.45,6604.45,6604.45,6604.45,6554,187,921,
2006-07-10_10:51,6606.26,6606.26,6606.26,6606.26,5168,135,947,
2006-07-10_10:52,6606.37,6606.37,6606.37,6606.37,3855,77,752,
2006-07-10_10:53,6605.03,6605.03,6605.03,6605.03,5093,103,954,
2006-07-10_10:54,6605.84,6605.84,6605.84,6605.84,6421,151,987,
2006-07-10_10:55,6606.80,6606.80,6606.80,6606.80,4432,73,768,
2006-07-10_10:56,6607.78,6607.78,6607.78,6607.78,4711,132,842,
2006-07-10_10:57,6607.80,6607.80,6607.80,6607.80,4845,94,808,
2006-07-10_10:58,6606.91,6606.91,6606.91,6606.91,5901,178,1141,
2006-07-10_10:59,6608.50,6608.50,6608.50,6608.50,4234,104,787,
2006-07-10_11:00,6609.79,6609.79,6609.79,6609.79,4507,106,806,
2006-07-10_11:01,6611.25,6611.25,6611.25,6611.25,5785,165,1183,
2006-07-10_11:02,6610.32,6610.32,6610.32,6610.32,4417,100,795,
2006-07-10_11:03,6611.28,6611.28,6611.28,6611.28,6305,207,1146,
2006-07-10_11:04,6610.81,6610.81,6610.81,6610.81,4967,132,1083,
2006-07-10_11:05,6612.36,6612.36,6612.36,6612.36,5307,135,937,
2006-07-10_11:06,6612.31,6612.31,6612.31,6612.31,4429,111,940,
2006-07-10_11:07,6611.66,6611.66,6611.66,6611.66,4836,89,826,
2006-07-10_11:08,6611.48,6611.48,6611.48,6611.48,6322,149,1216,
2006-07-10_11:09,6611.74,6611.74,6611.74,6611.74,4110,92,796,
2006-07-10_11:10,6611.59,6611.59,6611.59,6611.59,5126,128,870,
2006-07-10_11:11,6611.98,6611.98,6611.98,6611.98,6391,144,1106,
2006-07-10_11:12,6613.70,6613.70,6613.70,6613.70,5019,94,736,
2006-07-10_11:13,6613.94,6613.94,6613.94,6613.94,6399,148,1070,
2006-07-10_11:14,6614.72,6614.72,6614.72,6614.72,5807,185,943,
2006-07-10_11:15,6616.53,6616.53,6616.53,6616.53,8102,252,1055,
2006-07-10_11:16,6617.16,6617.16,6617.16,6617.16,9727,310,1445,
2006-07-10_11:17,6618.56,6618.56,6618.56,6618.56,5575,190,1129,
2006-07-10_11:18,6621.06,6621.06,6621.06,6621.06,6636,262,1419,
2006-07-10_11:19,6620.51,6620.51,6620.51,6620.51,5117,177,1064,
2006-07-10_11:20,6622.63,6622.63,6622.63,6622.63,5374,162,1079,
2006-07-10_11:21,6621.08,6621.08,6621.08,6621.08,5642,165,1166,
2006-07-10_11:22,6622.72,6622.72,6622.72,6622.72,5259,120,944,
2006-07-10_11:23,6620.70,6620.70,6620.70,6620.70,6008,158,1220,
2006-07-10_11:24,6619.62,6619.62,6619.62,6619.62,3978,91,852,
2006-07-10_11:25,6618.83,6618.83,6618.83,6618.83,5600,160,1057,
2006-07-10_11:26,6617.53,6617.53,6617.53,6617.53,4734,135,1021,
2006-07-10_11:27,6620.23,6620.23,6620.23,6620.23,4392,116,845,
2006-07-10_11:28,6617.02,6617.02,6617.02,6617.02,5009,143,1101,
2006-07-10_11:29,6616.76,6616.76,6616.76,6616.76,5274,147,969,
2006-07-10_11:30,6618.71,6618.71,6618.71,6618.71,5427,146,1018,
2006-07-10_11:31,6619.44,6619.44,6619.44,6619.44,5800,145,1156,
2006-07-10_11:32,6618.54,6618.54,6618.54,6618.54,4723,109,865,
2006-07-10_11:33,6620.07,6620.07,6620.07,6620.07,5011,128,1036,
2006-07-10_11:34,6619.15,6619.15,6619.15,6619.15,4157,102,848,
2006-07-10_11:35,6619.55,6619.55,6619.55,6619.55,4671,100,832,
2006-07-10_11:36,6619.53,6619.53,6619.53,6619.53,4415,104,825,
2006-07-10_11:37,6619.35,6619.35,6619.35,6619.35,3992,73,687,
2006-07-10_11:38,6620.02,6620.02,6620.02,6620.02,4132,101,924,
2006-07-10_11:39,6619.54,6619.54,6619.54,6619.54,4246,78,695,
2006-07-10_11:40,6620.27,6620.27,6620.27,6620.27,3959,82,703,
2006-07-10_11:41,6619.79,6619.79,6619.79,6619.79,4888,141,941,
2006-07-10_11:42,6621.26,6621.26,6621.26,6621.26,5395,119,780,
2006-07-10_11:43,6621.65,6621.65,6621.65,6621.65,6712,157,1093,
2006-07-10_11:44,6624.84,6624.84,6624.84,6624.84,6612,173,908,
2006-07-10_11:45,6627.22,6627.22,6627.22,6627.22,8869,283,1422,
2006-07-10_11:46,6629.33,6629.33,6629.33,6629.33,6760,226,1274,
2006-07-10_11:47,6630.12,6630.12,6630.12,6630.12,7211,200,1213,
2006-07-10_11:48,6631.23,6631.23,6631.23,6631.23,8122,274,1685,
2006-07-10_11:49,6633.01,6633.01,6633.01,6633.01,6934,214,1537,
2006-07-10_11:50,6633.56,6633.56,6633.56,6633.56,8152,196,1399,
2006-07-10_11:51,6635.82,6635.82,6635.82,6635.82,6377,168,1381,
2006-07-10_11:52,6634.29,6634.29,6634.29,6634.29,6076,135,1056,
2006-07-10_11:53,6632.56,6632.56,6632.56,6632.56,7095,180,1457,
2006-07-10_11:54,6631.54,6631.54,6631.54,6631.54,5920,118,1036,
2006-07-10_11:55,6629.81,6629.81,6629.81,6629.81,6996,155,1203,
2006-07-10_11:56,6630.04,6630.04,6630.04,6630.04,6481,153,1215,
2006-07-10_11:57,6637.12,6637.12,6637.12,6637.12,10350,280,1526,
2006-07-10_11:58,6638.94,6638.94,6638.94,6638.94,9460,266,1498,
2006-07-10_11:59,6639.91,6639.91,6639.91,6639.91,6820,159,1170,
2006-07-10_12:00,6638.82,6638.82,6638.82,6638.82,6297,146,1217,
2006-07-10_12:01,6639.70,6639.70,6639.70,6639.70,6252,161,1244,
2006-07-10_12:02,6645.35,6645.35,6645.35,6645.35,8523,248,1288,
2006-07-10_12:03,6656.96,6656.96,6656.96,6656.96,14783,499,2566,
2006-07-10_12:04,6659.21,6659.21,6659.21,6659.21,9710,354,1856,
2006-07-10_12:05,6663.83,6663.83,6663.83,6663.83,13459,472,2479,
2006-07-10_12:06,6663.44,6663.44,6663.44,6663.44,10619,365,2168,
2006-07-10_12:07,6661.55,6661.55,6661.55,6661.55,9041,226,1685,
2006-07-10_12:08,6663.38,6663.38,6663.38,6663.38,10176,312,2157,
2006-07-10_12:09,6670.74,6670.74,6670.74,6670.74,11106,303,2258,
2006-07-10_12:10,6671.63,6671.63,6671.63,6671.63,9937,219,1809,
2006-07-10_12:11,6674.13,6674.13,6674.13,6674.13,10095,264,1923,
2006-07-10_12:12,6670.93,6670.93,6670.93,6670.93,6332,146,1233,
2006-07-10_12:13,6668.62,6668.62,6668.62,6668.62,6686,170,1593,
2006-07-10_12:14,6666.94,6666.94,6666.94,6666.94,9412,258,1840,
2006-07-10_12:15,6666.64,6666.64,6666.64,6666.64,5801,150,1215,
2006-07-10_12:16,6666.99,6666.99,6666.99,6666.99,6391,183,1497,
2006-07-10_12:17,6671.82,6671.82,6671.82,6671.82,7879,211,1694,
2006-07-10_12:18,6672.02,6672.02,6672.02,6672.02,10981,313,1860,
2006-07-10_12:19,6673.68,6673.68,6673.68,6673.68,7444,318,1501,
2006-07-10_12:20,6678.40,6678.40,6678.40,6678.40,7951,224,1465,
2006-07-10_12:21,6684.86,6684.86,6684.86,6684.86,13621,443,2427,
2006-07-10_12:22,6685.99,6685.99,6685.99,6685.99,8506,320,1465,
2006-07-10_12:23,6684.23,6684.23,6684.23,6684.23,8088,292,1868,
2006-07-10_12:24,6679.56,6679.56,6679.56,6679.56,7270,216,1467,
2006-07-10_12:25,6674.63,6674.63,6674.63,6674.63,7139,208,1409,
2006-07-10_12:26,6671.34,6671.34,6671.34,6671.34,7572,225,1725,
2006-07-10_12:27,6671.74,6671.74,6671.74,6671.74,6144,158,1393,
2006-07-10_12:28,6671.62,6671.62,6671.62,6671.62,9929,228,1875,
2006-07-10_12:29,6673.41,6673.41,6673.41,6673.41,6047,172,1212,
2006-07-10_12:30,6673.28,6673.28,6673.28,6673.28,6110,133,1144,
2006-07-10_12:31,6679.60,6679.60,6679.60,6679.60,10670,295,1988,
2006-07-10_12:32,6676.52,6676.52,6676.52,6676.52,4756,121,1006,
2006-07-10_12:33,6672.82,6672.82,6672.82,6672.82,5533,155,1328,
2006-07-10_12:34,6672.85,6672.85,6672.85,6672.85,5404,157,1153,
2006-07-10_12:35,6675.10,6675.10,6675.10,6675.10,7504,240,1472,
2006-07-10_12:36,6672.79,6672.79,6672.79,6672.79,6547,224,1379,
2006-07-10_12:37,6675.35,6675.35,6675.35,6675.35,6003,183,1240,
2006-07-10_12:38,6676.49,6676.49,6676.49,6676.49,7048,302,1608,
2006-07-10_12:39,6675.62,6675.62,6675.62,6675.62,5219,187,1210,
2006-07-10_12:40,6676.50,6676.50,6676.50,6676.50,5929,188,1288,
2006-07-10_12:41,6676.18,6676.18,6676.18,6676.18,7324,247,1448,
2006-07-10_12:42,6674.70,6674.70,6674.70,6674.70,4945,138,971,
2006-07-10_12:43,6674.53,6674.53,6674.53,6674.53,6005,193,1363,
2006-07-10_12:44,6672.17,6672.17,6672.17,6672.17,5393,160,1118,
2006-07-10_12:45,6674.49,6674.49,6674.49,6674.49,6786,188,1304,
2006-07-10_12:46,6676.37,6676.37,6676.37,6676.37,6656,196,1452,
2006-07-10_12:47,6683.77,6683.77,6683.77,6683.77,9080,309,1837,
2006-07-10_12:48,6684.79,6684.79,6684.79,6684.79,12123,449,2141,
2006-07-10_12:49,6688.56,6688.56,6688.56,6688.56,8374,404,2111,
2006-07-10_12:50,6687.43,6687.43,6687.43,6687.43,9706,449,1975,
2006-07-10_12:51,6687.11,6687.11,6687.11,6687.11,9434,507,2234,
2006-07-10_12:52,6688.81,6688.81,6688.81,6688.81,10718,413,2117,
2006-07-10_12:53,6688.53,6688.53,6688.53,6688.53,12342,538,2290,
2006-07-10_12:54,6689.23,6689.23,6689.23,6689.23,8684,392,1698,
2006-07-10_12:55,6691.35,6691.35,6691.35,6691.35,9443,410,1910,
2006-07-10_12:56,6694.75,6694.75,6694.75,6694.75,8096,328,2007,
2006-07-10_12:57,6692.82,6692.82,6692.82,6692.82,7467,249,1529,
2006-07-10_12:58,6690.58,6690.58,6690.58,6690.58,9877,384,2070,
2006-07-10_12:59,6690.09,6690.09,6690.09,6690.09,6649,282,1602,
2006-07-10_13:00,6686.05,6686.05,6686.05,6686.05,7490,259,1759,
2006-07-10_13:01,6684.54,6684.54,6684.54,6684.54,7710,238,1695,
2006-07-10_13:02,6681.99,6681.99,6681.99,6681.99,7315,197,1517,
2006-07-10_13:03,6679.75,6679.75,6679.75,6679.75,9288,282,1978,
2006-07-10_13:04,6677.82,6677.82,6677.82,6677.82,7153,199,1599,
2006-07-10_13:05,6676.32,6676.32,6676.32,6676.32,10211,322,1979,
2006-07-10_13:06,6674.50,6674.50,6674.50,6674.50,7913,264,1792,
2006-07-10_13:07,6672.39,6672.39,6672.39,6672.39,8077,213,1438,
2006-07-10_13:08,6670.68,6670.68,6670.68,6670.68,9047,276,1977,
2006-07-10_13:09,6671.59,6671.59,6671.59,6671.59,7570,225,1531,
2006-07-10_13:10,6671.79,6671.79,6671.79,6671.79,7830,224,1552,
2006-07-10_13:11,6673.72,6673.72,6673.72,6673.72,8197,231,1684,
2006-07-10_13:12,6676.53,6676.53,6676.53,6676.53,7886,219,1533,
2006-07-10_13:13,6677.96,6677.96,6677.96,6677.96,10338,333,2393,
2006-07-10_13:14,6679.94,6679.94,6679.94,6679.94,8669,312,2056,
2006-07-10_13:15,6681.79,6681.79,6681.79,6681.79,10285,328,2099,
2006-07-10_13:16,6684.68,6684.68,6684.68,6684.68,12106,412,2450,
2006-07-10_13:17,6685.09,6685.09,6685.09,6685.09,10815,347,2058,
2006-07-10_13:18,6688.20,6688.20,6688.20,6688.20,13568,446,2733,
2006-07-10_13:19,6685.17,6685.17,6685.17,6685.17,10255,398,2075,
2006-07-10_13:20,6683.17,6683.17,6683.17,6683.17,9501,295,1933,
2006-07-10_13:21,6684.43,6684.43,6684.43,6684.43,11171,401,2502,
2006-07-10_13:22,6681.07,6681.07,6681.07,6681.07,11453,358,2373,
2006-07-10_13:23,6689.01,6689.01,6689.01,6689.01,21106,618,4035,
2006-07-10_13:24,6688.30,6688.30,6688.30,6688.30,12664,397,2854,
2006-07-10_13:25,6689.16,6689.16,6689.16,6689.16,13487,411,3052,
2006-07-10_13:26,6689.16,6689.16,6689.16,6689.16,0,0,0,
2006-07-10_13:27,6689.16,6689.16,6689.16,6689.16,0,0,0,
2006-07-10_13:28,6689.16,6689.16,6689.16,6689.16,0,0,0,
2006-07-10_13:29,6689.16,6689.16,6689.16,6689.16,0,0,0,
2006-07-10_13:30,6682.46,6682.46,6682.46,6682.46,150152,5043,21249,
2006-07-11_09:01,6672.32,6672.32,6672.32,6672.32,151256,2396,13041,
2006-07-11_09:02,6673.10,6673.10,6673.10,6673.10,15738,480,3167,
2006-07-11_09:03,6677.22,6677.22,6677.22,6677.22,19222,687,4212,
2006-07-11_09:04,6683.02,6683.02,6683.02,6683.02,18400,725,4206,
2006-07-11_09:05,6685.53,6685.53,6685.53,6685.53,16978,694,3738,
2006-07-11_09:06,6688.99,6688.99,6688.99,6688.99,20865,1112,5393,
2006-07-11_09:07,6688.72,6688.72,6688.72,6688.72,14960,549,3565,
2006-07-11_09:08,6687.29,6687.29,6687.29,6687.29,18688,584,4283,
2006-07-11_09:09,6685.07,6685.07,6685.07,6685.07,14765,483,3395,
2006-07-11_09:10,6684.51,6684.51,6684.51,6684.51,14061,423,2897,
2006-07-11_09:11,6684.04,6684.04,6684.04,6684.04,17164,514,3811,
2006-07-11_09:12,6683.00,6683.00,6683.00,6683.00,14432,417,2795,
2006-07-11_09:13,6682.03,6682.03,6682.03,6682.03,14482,586,3312,
2006-07-11_09:14,6679.35,6679.35,6679.35,6679.35,14460,481,2913,
2006-07-11_09:15,6677.36,6677.36,6677.36,6677.36,12365,453,2810,
2006-07-11_09:16,6676.66,6676.66,6676.66,6676.66,12926,453,3376,
2006-07-11_09:17,6677.82,6677.82,6677.82,6677.82,10011,323,2416,
2006-07-11_09:18,6680.34,6680.34,6680.34,6680.34,12333,405,2883,
2006-07-11_09:19,6680.69,6680.69,6680.69,6680.69,11142,392,2753,
2006-07-11_09:20,6680.68,6680.68,6680.68,6680.68,10446,313,2522,
2006-07-11_09:21,6681.54,6681.54,6681.54,6681.54,13760,418,3309,
2006-07-11_09:22,6681.95,6681.95,6681.95,6681.95,11697,300,2492,
2006-07-11_09:23,6682.47,6682.47,6682.47,6682.47,15353,462,3334,
2006-07-11_09:24,6682.80,6682.80,6682.80,6682.80,13226,391,2612,
2006-07-11_09:25,6685.95,6685.95,6685.95,6685.95,13503,346,2542,
2006-07-11_09:26,6686.05,6686.05,6686.05,6686.05,13616,465,3185,
2006-07-11_09:27,6687.37,6687.37,6687.37,6687.37,11384,301,2339,
2006-07-11_09:28,6687.05,6687.05,6687.05,6687.05,13720,391,2930,
2006-07-11_09:29,6686.79,6686.79,6686.79,6686.79,11365,337,2536,
2006-07-11_09:30,6686.57,6686.57,6686.57,6686.57,11356,340,2499,
2006-07-11_09:31,6687.94,6687.94,6687.94,6687.94,14203,477,3141,
2006-07-11_09:32,6687.10,6687.10,6687.10,6687.10,10756,294,2318,
2006-07-11_09:33,6689.28,6689.28,6689.28,6689.28,13159,360,2799,
2006-07-11_09:34,6690.48,6690.48,6690.48,6690.48,11987,437,2792,
2006-07-11_09:35,6690.33,6690.33,6690.33,6690.33,11910,345,2354,
2006-07-11_09:36,6694.32,6694.32,6694.32,6694.32,14336,429,3113,
2006-07-11_09:37,6695.52,6695.52,6695.52,6695.52,10995,358,2417,
2006-07-11_09:38,6696.17,6696.17,6696.17,6696.17,13771,459,3175,
2006-07-11_09:39,6698.38,6698.38,6698.38,6698.38,12874,416,2870,
2006-07-11_09:40,6699.39,6699.39,6699.39,6699.39,12717,344,2766,
2006-07-11_09:41,6702.64,6702.64,6702.64,6702.64,18907,505,3757,
2006-07-11_09:42,6701.85,6701.85,6701.85,6701.85,13223,292,2517,
2006-07-11_09:43,6700.53,6700.53,6700.53,6700.53,17028,431,3407,
2006-07-11_09:44,6698.76,6698.76,6698.76,6698.76,12953,340,2856,
2006-07-11_09:45,6698.66,6698.66,6698.66,6698.66,10979,258,2406,
2006-07-11_09:46,6697.77,6697.77,6697.77,6697.77,14583,393,3207,
2006-07-11_09:47,6697.72,6697.72,6697.72,6697.72,10506,264,2222,
2006-07-11_09:48,6694.60,6694.60,6694.60,6694.60,10934,402,2670,
2006-07-11_09:49,6692.15,6692.15,6692.15,6692.15,10509,295,2295,
2006-07-11_09:50,6691.01,6691.01,6691.01,6691.01,9643,233,1848,
2006-07-11_09:51,6691.56,6691.56,6691.56,6691.56,11631,323,2560,
2006-07-11_09:52,6689.72,6689.72,6689.72,6689.72,8060,209,1624,
2006-07-11_09:53,6693.72,6693.72,6693.72,6693.72,11029,279,2191,
2006-07-11_09:54,6692.22,6692.22,6692.22,6692.22,9427,245,2022,
2006-07-11_09:55,6691.49,6691.49,6691.49,6691.49,9673,197,1983,
2006-07-11_09:56,6692.82,6692.82,6692.82,6692.82,10597,258,2333,
2006-07-11_09:57,6692.95,6692.95,6692.95,6692.95,9167,196,1797,
2006-07-11_09:58,6694.27,6694.27,6694.27,6694.27,9588,240,2017,
2006-07-11_09:59,6694.36,6694.36,6694.36,6694.36,7500,204,1584,
2006-07-11_10:00,6695.38,6695.38,6695.38,6695.38,7830,159,1599,
2006-07-11_10:01,6694.14,6694.14,6694.14,6694.14,9080,239,2041,
2006-07-11_10:02,6695.07,6695.07,6695.07,6695.07,6123,159,1389,
2006-07-11_10:03,6695.76,6695.76,6695.76,6695.76,7312,198,1637,
2006-07-11_10:04,6695.03,6695.03,6695.03,6695.03,7306,188,1580,
2006-07-11_10:05,6694.98,6694.98,6694.98,6694.98,7999,200,1298,
2006-07-11_10:06,6694.56,6694.56,6694.56,6694.56,8212,216,1718,
2006-07-11_10:07,6694.36,6694.36,6694.36,6694.36,6889,141,1305,
2006-07-11_10:08,6694.83,6694.83,6694.83,6694.83,8175,209,1767,
2006-07-11_10:09,6694.37,6694.37,6694.37,6694.37,6764,209,1531,
2006-07-11_10:10,6694.25,6694.25,6694.25,6694.25,8283,188,1420,
2006-07-11_10:11,6693.02,6693.02,6693.02,6693.02,8710,216,1965,
2006-07-11_10:12,6693.06,6693.06,6693.06,6693.06,6909,176,1496,
2006-07-11_10:13,6694.02,6694.02,6694.02,6694.02,8320,228,1891,
2006-07-11_10:14,6692.31,6692.31,6692.31,6692.31,7594,194,1447,
2006-07-11_10:15,6690.31,6690.31,6690.31,6690.31,6685,161,1377,
2006-07-11_10:16,6691.10,6691.10,6691.10,6691.10,11948,363,2154,
2006-07-11_10:17,6690.08,6690.08,6690.08,6690.08,7937,196,1495,
2006-07-11_10:18,6692.89,6692.89,6692.89,6692.89,8328,223,1860,
2006-07-11_10:19,6692.26,6692.26,6692.26,6692.26,7593,227,1574,
2006-07-11_10:20,6693.62,6693.62,6693.62,6693.62,7028,177,1321,
2006-07-11_10:21,6692.63,6692.63,6692.63,6692.63,6583,191,1547,
2006-07-11_10:22,6693.01,6693.01,6693.01,6693.01,6355,150,1202,
2006-07-11_10:23,6692.33,6692.33,6692.33,6692.33,8345,204,1468,
2006-07-11_10:24,6692.14,6692.14,6692.14,6692.14,6121,155,1199,
2006-07-11_10:25,6692.79,6692.79,6692.79,6692.79,6878,218,1178,
2006-07-11_10:26,6691.41,6691.41,6691.41,6691.41,6013,151,1367,
2006-07-11_10:27,6690.10,6690.10,6690.10,6690.10,5218,131,1076,
2006-07-11_10:28,6689.40,6689.40,6689.40,6689.40,6653,160,1492,
2006-07-11_10:29,6688.13,6688.13,6688.13,6688.13,6335,164,1364,
2006-07-11_10:30,6688.14,6688.14,6688.14,6688.14,5220,119,1164,
2006-07-11_10:31,6686.95,6686.95,6686.95,6686.95,6151,228,1410,
2006-07-11_10:32,6684.01,6684.01,6684.01,6684.01,6013,192,1135,
2006-07-11_10:33,6683.73,6683.73,6683.73,6683.73,8310,309,1773,
2006-07-11_10:34,6681.75,6681.75,6681.75,6681.75,6487,238,1450,
2006-07-11_10:35,6679.23,6679.23,6679.23,6679.23,8077,253,1594,
2006-07-11_10:36,6679.49,6679.49,6679.49,6679.49,7776,303,1825,
2006-07-11_10:37,6678.24,6678.24,6678.24,6678.24,9198,222,1660,
2006-07-11_10:38,6677.86,6677.86,6677.86,6677.86,8978,222,1836,
2006-07-11_10:39,6677.83,6677.83,6677.83,6677.83,8097,198,1608,
2006-07-11_10:40,6675.86,6675.86,6675.86,6675.86,9275,219,1847,
2006-07-11_10:41,6675.01,6675.01,6675.01,6675.01,10037,297,1976,
2006-07-11_10:42,6675.84,6675.84,6675.84,6675.84,7074,221,1476,
2006-07-11_10:43,6675.65,6675.65,6675.65,6675.65,10811,345,2147,
2006-07-11_10:44,6673.88,6673.88,6673.88,6673.88,8167,286,1691,
2006-07-11_10:45,6673.06,6673.06,6673.06,6673.06,10678,310,1724,
2006-07-11_10:46,6671.55,6671.55,6671.55,6671.55,9119,322,1916,
2006-07-11_10:47,6670.62,6670.62,6670.62,6670.62,5867,190,1279,
2006-07-11_10:48,6670.49,6670.49,6670.49,6670.49,12492,310,2190,
2006-07-11_10:49,6668.38,6668.38,6668.38,6668.38,8581,250,1540,
2006-07-11_10:50,6666.10,6666.10,6666.10,6666.10,9561,319,1844,
2006-07-11_10:51,6664.82,6664.82,6664.82,6664.82,11231,380,2304,
2006-07-11_10:52,6665.69,6665.69,6665.69,6665.69,7343,212,1501,
2006-07-11_10:53,6665.92,6665.92,6665.92,6665.92,8077,221,1756,
2006-07-11_10:54,6667.18,6667.18,6667.18,6667.18,6520,171,1255,
2006-07-11_10:55,6666.27,6666.27,6666.27,6666.27,6922,200,1378,
2006-07-11_10:56,6667.54,6667.54,6667.54,6667.54,6013,172,1397,
2006-07-11_10:57,6668.46,6668.46,6668.46,6668.46,5296,122,1060,
2006-07-11_10:58,6669.83,6669.83,6669.83,6669.83,6551,205,1397,
2006-07-11_10:59,6671.17,6671.17,6671.17,6671.17,5932,145,1188,
2006-07-11_11:00,6672.71,6672.71,6672.71,6672.71,5741,135,1144,
2006-07-11_11:01,6676.57,6676.57,6676.57,6676.57,7141,198,1360,
2006-07-11_11:02,6675.96,6675.96,6675.96,6675.96,5634,127,972,
2006-07-11_11:03,6675.43,6675.43,6675.43,6675.43,7255,185,1370,
2006-07-11_11:04,6674.66,6674.66,6674.66,6674.66,4602,122,957,
2006-07-11_11:05,6675.92,6675.92,6675.92,6675.92,4924,109,909,
2006-07-11_11:06,6674.90,6674.90,6674.90,6674.90,6012,142,1235,
2006-07-11_11:07,6675.92,6675.92,6675.92,6675.92,4565,109,871,
2006-07-11_11:08,6675.43,6675.43,6675.43,6675.43,5676,145,1173,
2006-07-11_11:09,6674.06,6674.06,6674.06,6674.06,5289,107,1011,
2006-07-11_11:10,6675.75,6675.75,6675.75,6675.75,5003,129,1000,
2006-07-11_11:11,6675.75,6675.75,6675.75,6675.75,4523,104,955,
2006-07-11_11:12,6673.77,6673.77,6673.77,6673.77,4198,89,839,
2006-07-11_11:13,6675.01,6675.01,6675.01,6675.01,6032,152,1109,
2006-07-11_11:14,6674.43,6674.43,6674.43,6674.43,4106,90,813,
2006-07-11_11:15,6674.15,6674.15,6674.15,6674.15,4769,101,895,
2006-07-11_11:16,6676.16,6676.16,6676.16,6676.16,7144,228,1168,
2006-07-11_11:17,6675.37,6675.37,6675.37,6675.37,5087,98,935,
2006-07-11_11:18,6676.00,6676.00,6676.00,6676.00,5634,129,1266,
2006-07-11_11:19,6674.81,6674.81,6674.81,6674.81,4185,89,882,
2006-07-11_11:20,6675.65,6675.65,6675.65,6675.65,4616,101,890,
2006-07-11_11:21,6676.89,6676.89,6676.89,6676.89,6600,141,1052,
2006-07-11_11:22,6677.53,6677.53,6677.53,6677.53,4751,97,852,
2006-07-11_11:23,6674.75,6674.75,6674.75,6674.75,5234,119,1042,
2006-07-11_11:24,6675.42,6675.42,6675.42,6675.42,4108,105,784,
2006-07-11_11:25,6675.11,6675.11,6675.11,6675.11,4858,112,930,
2006-07-11_11:26,6673.43,6673.43,6673.43,6673.43,5694,108,984,
2006-07-11_11:27,6673.88,6673.88,6673.88,6673.88,4221,85,718,
2006-07-11_11:28,6674.39,6674.39,6674.39,6674.39,5177,126,959,
2006-07-11_11:29,6674.10,6674.10,6674.10,6674.10,4398,78,698,
2006-07-11_11:30,6672.15,6672.15,6672.15,6672.15,6529,190,1022,
2006-07-11_11:31,6669.20,6669.20,6669.20,6669.20,7082,201,1361,
2006-07-11_11:32,6666.70,6666.70,6666.70,6666.70,6844,143,1193,
2006-07-11_11:33,6665.20,6665.20,6665.20,6665.20,8755,264,1881,
2006-07-11_11:34,6664.40,6664.40,6664.40,6664.40,8660,269,1634,
2006-07-11_11:35,6661.94,6661.94,6661.94,6661.94,7796,251,1684,
2006-07-11_11:36,6662.95,6662.95,6662.95,6662.95,8568,308,1680,
2006-07-11_11:37,6662.69,6662.69,6662.69,6662.69,6260,180,1291,
2006-07-11_11:38,6664.58,6664.58,6664.58,6664.58,5662,177,1188,
2006-07-11_11:39,6666.03,6666.03,6666.03,6666.03,4642,121,914,
2006-07-11_11:40,6666.50,6666.50,6666.50,6666.50,5604,167,979,
2006-07-11_11:41,6666.90,6666.90,6666.90,6666.90,4363,115,866,
2006-07-11_11:42,6668.41,6668.41,6668.41,6668.41,4574,104,943,
2006-07-11_11:43,6668.52,6668.52,6668.52,6668.52,5666,124,1111,
2006-07-11_11:44,6668.94,6668.94,6668.94,6668.94,4371,111,871,
2006-07-11_11:45,6668.78,6668.78,6668.78,6668.78,4734,93,812,
2006-07-11_11:46,6668.93,6668.93,6668.93,6668.93,4586,125,888,
2006-07-11_11:47,6669.54,6669.54,6669.54,6669.54,4696,84,671,
2006-07-11_11:48,6667.74,6667.74,6667.74,6667.74,4511,107,923,
2006-07-11_11:49,6668.91,6668.91,6668.91,6668.91,4777,84,697,
2006-07-11_11:50,6669.44,6669.44,6669.44,6669.44,3411,81,700,
2006-07-11_11:51,6669.16,6669.16,6669.16,6669.16,4978,98,943,
2006-07-11_11:52,6668.27,6668.27,6668.27,6668.27,3784,91,653,
2006-07-11_11:53,6668.60,6668.60,6668.60,6668.60,4592,95,888,
2006-07-11_11:54,6670.14,6670.14,6670.14,6670.14,4304,83,688,
2006-07-11_11:55,6668.99,6668.99,6668.99,6668.99,4015,83,681,
2006-07-11_11:56,6669.21,6669.21,6669.21,6669.21,4682,92,859,
2006-07-11_11:57,6668.42,6668.42,6668.42,6668.42,3861,66,636,
2006-07-11_11:58,6666.38,6666.38,6666.38,6666.38,3963,89,705,
2006-07-11_11:59,6666.71,6666.71,6666.71,6666.71,4188,109,724,
2006-07-11_12:00,6667.73,6667.73,6667.73,6667.73,5769,144,969,
2006-07-11_12:01,6668.02,6668.02,6668.02,6668.02,5581,119,978,
2006-07-11_12:02,6666.42,6666.42,6666.42,6666.42,4593,99,784,
2006-07-11_12:03,6666.45,6666.45,6666.45,6666.45,4424,105,972,
2006-07-11_12:04,6666.88,6666.88,6666.88,6666.88,3977,82,761,
2006-07-11_12:05,6668.60,6668.60,6668.60,6668.60,4122,94,829,
2006-07-11_12:06,6666.82,6666.82,6666.82,6666.82,4183,92,936,
2006-07-11_12:07,6666.77,6666.77,6666.77,6666.77,4083,68,740,
2006-07-11_12:08,6667.70,6667.70,6667.70,6667.70,5789,121,903,
2006-07-11_12:09,6668.07,6668.07,6668.07,6668.07,3626,89,637,
2006-07-11_12:10,6668.83,6668.83,6668.83,6668.83,3407,74,716,
2006-07-11_12:11,6666.89,6666.89,6666.89,6666.89,3508,78,822,
2006-07-11_12:12,6667.84,6667.84,6667.84,6667.84,3900,84,695,
2006-07-11_12:13,6667.46,6667.46,6667.46,6667.46,4867,126,940,
2006-07-11_12:14,6668.63,6668.63,6668.63,6668.63,3874,92,818,
2006-07-11_12:15,6668.94,6668.94,6668.94,6668.94,4435,94,899,
2006-07-11_12:16,6670.05,6670.05,6670.05,6670.05,5289,118,1009,
2006-07-11_12:17,6668.76,6668.76,6668.76,6668.76,4431,76,847,
2006-07-11_12:18,6670.08,6670.08,6670.08,6670.08,5163,126,1016,
2006-07-11_12:19,6668.70,6668.70,6668.70,6668.70,3710,86,799,
2006-07-11_12:20,6669.62,6669.62,6669.62,6669.62,5317,117,941,
2006-07-11_12:21,6670.42,6670.42,6670.42,6670.42,4561,133,1011,
2006-07-11_12:22,6672.05,6672.05,6672.05,6672.05,4879,123,830,
2006-07-11_12:23,6672.72,6672.72,6672.72,6672.72,5244,147,1104,
2006-07-11_12:24,6673.14,6673.14,6673.14,6673.14,4047,138,944,
2006-07-11_12:25,6674.43,6674.43,6674.43,6674.43,6410,169,1148,
2006-07-11_12:26,6676.57,6676.57,6676.57,6676.57,6681,183,1373,
2006-07-11_12:27,6677.16,6677.16,6677.16,6677.16,5835,129,1217,
2006-07-11_12:28,6677.23,6677.23,6677.23,6677.23,7553,178,1462,
2006-07-11_12:29,6677.12,6677.12,6677.12,6677.12,6825,172,1265,
2006-07-11_12:30,6676.65,6676.65,6676.65,6676.65,6315,137,1209,
2006-07-11_12:31,6675.53,6675.53,6675.53,6675.53,5251,135,1131,
2006-07-11_12:32,6674.95,6674.95,6674.95,6674.95,4970,108,924,
2006-07-11_12:33,6675.62,6675.62,6675.62,6675.62,5981,141,1212,
2006-07-11_12:34,6675.52,6675.52,6675.52,6675.52,4291,105,855,
2006-07-11_12:35,6676.83,6676.83,6676.83,6676.83,5099,132,979,
2006-07-11_12:36,6675.17,6675.17,6675.17,6675.17,4975,123,1037,
2006-07-11_12:37,6674.24,6674.24,6674.24,6674.24,3816,66,797,
2006-07-11_12:38,6673.47,6673.47,6673.47,6673.47,4882,112,1077,
2006-07-11_12:39,6674.43,6674.43,6674.43,6674.43,4862,126,1013,
2006-07-11_12:40,6675.59,6675.59,6675.59,6675.59,4923,99,1021,
2006-07-11_12:41,6676.53,6676.53,6676.53,6676.53,4561,111,1129,
2006-07-11_12:42,6675.56,6675.56,6675.56,6675.56,6091,136,957,
2006-07-11_12:43,6675.84,6675.84,6675.84,6675.84,5201,122,1123,
2006-07-11_12:44,6675.09,6675.09,6675.09,6675.09,3955,107,866,
2006-07-11_12:45,6672.67,6672.67,6672.67,6672.67,6023,160,1177,
2006-07-11_12:46,6671.94,6671.94,6671.94,6671.94,5706,213,1302,
2006-07-11_12:47,6672.26,6672.26,6672.26,6672.26,5230,155,1201,
2006-07-11_12:48,6669.16,6669.16,6669.16,6669.16,6056,225,1529,
2006-07-11_12:49,6665.73,6665.73,6665.73,6665.73,6159,205,1366,
2006-07-11_12:50,6664.01,6664.01,6664.01,6664.01,7419,292,1705,
2006-07-11_12:51,6662.28,6662.28,6662.28,6662.28,8011,394,2193,
2006-07-11_12:52,6659.95,6659.95,6659.95,6659.95,8095,268,1764,
2006-07-11_12:53,6658.02,6658.02,6658.02,6658.02,8947,308,2272,
2006-07-11_12:54,6656.54,6656.54,6656.54,6656.54,7559,259,1714,
2006-07-11_12:55,6656.33,6656.33,6656.33,6656.33,10002,301,2144,
2006-07-11_12:56,6655.41,6655.41,6655.41,6655.41,10074,374,2168,
2006-07-11_12:57,6653.28,6653.28,6653.28,6653.28,8082,295,1748,
2006-07-11_12:58,6655.34,6655.34,6655.34,6655.34,9416,308,2081,
2006-07-11_12:59,6655.37,6655.37,6655.37,6655.37,6441,188,1433,
2006-07-11_13:00,6656.39,6656.39,6656.39,6656.39,5915,187,1375,
2006-07-11_13:01,6655.85,6655.85,6655.85,6655.85,7301,192,1437,
2006-07-11_13:02,6657.64,6657.64,6657.64,6657.64,4766,120,1067,
2006-07-11_13:03,6658.41,6658.41,6658.41,6658.41,6728,233,1552,
2006-07-11_13:04,6658.55,6658.55,6658.55,6658.55,4669,147,1076,
2006-07-11_13:05,6659.66,6659.66,6659.66,6659.66,7088,181,1340,
2006-07-11_13:06,6658.01,6658.01,6658.01,6658.01,6981,230,1386,
2006-07-11_13:07,6656.91,6656.91,6656.91,6656.91,5985,311,1338,
2006-07-11_13:08,6653.84,6653.84,6653.84,6653.84,9013,786,2282,
2006-07-11_13:09,6650.95,6650.95,6650.95,6650.95,8368,426,2173,
2006-07-11_13:10,6648.39,6648.39,6648.39,6648.39,9495,379,2310,
2006-07-11_13:11,6647.81,6647.81,6647.81,6647.81,12006,448,2899,
2006-07-11_13:12,6647.17,6647.17,6647.17,6647.17,10084,316,2168,
2006-07-11_13:13,6645.56,6645.56,6645.56,6645.56,11836,428,2681,
2006-07-11_13:14,6645.60,6645.60,6645.60,6645.60,9663,303,2200,
2006-07-11_13:15,6646.45,6646.45,6646.45,6646.45,10056,310,2198,
2006-07-11_13:16,6649.23,6649.23,6649.23,6649.23,11920,316,2455,
2006-07-11_13:17,6648.31,6648.31,6648.31,6648.31,8281,197,1787,
2006-07-11_13:18,6648.46,6648.46,6648.46,6648.46,10374,235,2311,
2006-07-11_13:19,6648.36,6648.36,6648.36,6648.36,9271,262,1823,
2006-07-11_13:20,6647.86,6647.86,6647.86,6647.86,9326,210,2029,
2006-07-11_13:21,6648.32,6648.32,6648.32,6648.32,11358,302,2467,
2006-07-11_13:22,6647.53,6647.53,6647.53,6647.53,10702,283,2258,
2006-07-11_13:23,6649.19,6649.19,6649.19,6649.19,14214,366,3092,
2006-07-11_13:24,6650.55,6650.55,6650.55,6650.55,12952,396,2964,
2006-07-11_13:25,6650.00,6650.00,6650.00,6650.00,12609,324,2973,
2006-07-11_13:26,6649.92,6649.92,6649.92,6649.92,0,0,0,
2006-07-11_13:27,6649.92,6649.92,6649.92,6649.92,0,0,0,
2006-07-11_13:28,6649.92,6649.92,6649.92,6649.92,0,0,0,
2006-07-11_13:29,6649.92,6649.92,6649.92,6649.92,0,0,0,
2006-07-11_13:30,6639.13,6639.13,6639.13,6639.13,142251,4012,22928,
2006-07-12_09:01,6681.90,6681.90,6681.90,6681.90,128562,1732,12519,
2006-07-12_09:02,6684.05,6684.05,6684.05,6684.05,20120,546,3550,
2006-07-12_09:03,6683.17,6683.17,6683.17,6683.17,27266,815,4909,
2006-07-12_09:04,6682.35,6682.35,6682.35,6682.35,18509,568,3967,
2006-07-12_09:05,6679.42,6679.42,6679.42,6679.42,18428,517,3386,
2006-07-12_09:06,6675.45,6675.45,6675.45,6675.45,17184,542,3876,
2006-07-12_09:07,6674.00,6674.00,6674.00,6674.00,12093,346,2601,
2006-07-12_09:08,6674.00,6674.00,6674.00,6674.00,18174,527,3256,
2006-07-12_09:09,6674.89,6674.89,6674.89,6674.89,17900,460,3150,
2006-07-12_09:10,6677.58,6677.58,6677.58,6677.58,17658,340,2785,
2006-07-12_09:11,6681.33,6681.33,6681.33,6681.33,22838,466,3677,
2006-07-12_09:12,6683.96,6683.96,6683.96,6683.96,16761,349,2718,
2006-07-12_09:13,6687.99,6687.99,6687.99,6687.99,16057,420,3103,
2006-07-12_09:14,6688.33,6688.33,6688.33,6688.33,15619,486,3239,
2006-07-12_09:15,6690.25,6690.25,6690.25,6690.25,12616,415,2757,
2006-07-12_09:16,6689.08,6689.08,6689.08,6689.08,15798,507,3668,
2006-07-12_09:17,6689.11,6689.11,6689.11,6689.11,13979,360,2712,
2006-07-12_09:18,6691.05,6691.05,6691.05,6691.05,17037,421,3420,
2006-07-12_09:19,6693.57,6693.57,6693.57,6693.57,14622,377,3082,
2006-07-12_09:20,6694.34,6694.34,6694.34,6694.34,11741,321,2605,
2006-07-12_09:21,6698.36,6698.36,6698.36,6698.36,21911,621,4256,
2006-07-12_09:22,6700.96,6700.96,6700.96,6700.96,19551,477,3570,
2006-07-12_09:23,6702.75,6702.75,6702.75,6702.75,19104,509,4016,
2006-07-12_09:24,6701.00,6701.00,6701.00,6701.00,16566,426,3355,
2006-07-12_09:25,6702.03,6702.03,6702.03,6702.03,14226,341,2906,
2006-07-12_09:26,6699.08,6699.08,6699.08,6699.08,15737,432,3441,
2006-07-12_09:27,6699.07,6699.07,6699.07,6699.07,13005,310,2706,
2006-07-12_09:28,6696.43,6696.43,6696.43,6696.43,13247,361,2860,
2006-07-12_09:29,6693.86,6693.86,6693.86,6693.86,11364,297,2623,
2006-07-12_09:30,6692.04,6692.04,6692.04,6692.04,11414,286,2289,
2006-07-12_09:31,6694.58,6694.58,6694.58,6694.58,15000,417,3367,
2006-07-12_09:32,6694.76,6694.76,6694.76,6694.76,14404,340,2332,
2006-07-12_09:33,6692.59,6692.59,6692.59,6692.59,11867,272,2538,
2006-07-12_09:34,6691.10,6691.10,6691.10,6691.10,12297,306,2576,
2006-07-12_09:35,6689.64,6689.64,6689.64,6689.64,11435,247,2168,
2006-07-12_09:36,6690.21,6690.21,6690.21,6690.21,14523,348,3074,
2006-07-12_09:37,6693.34,6693.34,6693.34,6693.34,11286,255,2492,
2006-07-12_09:38,6689.96,6689.96,6689.96,6689.96,14216,318,2828,
2006-07-12_09:39,6688.79,6688.79,6688.79,6688.79,13198,291,2567,
2006-07-12_09:40,6688.01,6688.01,6688.01,6688.01,13168,291,2206,
2006-07-12_09:41,6685.60,6685.60,6685.60,6685.60,13897,332,2846,
2006-07-12_09:42,6684.64,6684.64,6684.64,6684.64,10891,257,1984,
2006-07-12_09:43,6684.35,6684.35,6684.35,6684.35,12999,317,2405,
2006-07-12_09:44,6684.57,6684.57,6684.57,6684.57,11730,279,2201,
2006-07-12_09:45,6683.84,6683.84,6683.84,6683.84,10890,272,2073,
2006-07-12_09:46,6684.28,6684.28,6684.28,6684.28,13745,301,2706,
2006-07-12_09:47,6685.41,6685.41,6685.41,6685.41,10911,261,1938,
2006-07-12_09:48,6687.14,6687.14,6687.14,6687.14,13443,310,2834,
2006-07-12_09:49,6690.76,6690.76,6690.76,6690.76,13799,356,2721,
2006-07-12_09:50,6691.11,6691.11,6691.11,6691.11,11479,305,2356,
2006-07-12_09:51,6694.74,6694.74,6694.74,6694.74,13223,363,3109,
2006-07-12_09:52,6695.00,6695.00,6695.00,6695.00,9564,221,1748,
2006-07-12_09:53,6695.62,6695.62,6695.62,6695.62,10824,254,2158,
2006-07-12_09:54,6695.50,6695.50,6695.50,6695.50,8491,205,1821,
2006-07-12_09:55,6696.94,6696.94,6696.94,6696.94,8704,229,1725,
2006-07-12_09:56,6696.30,6696.30,6696.30,6696.30,10326,252,2237,
2006-07-12_09:57,6696.76,6696.76,6696.76,6696.76,9734,219,1851,
2006-07-12_09:58,6696.99,6696.99,6696.99,6696.99,12316,284,2568,
2006-07-12_09:59,6702.74,6702.74,6702.74,6702.74,15707,409,2866,
2006-07-12_10:00,6711.10,6711.10,6711.10,6711.10,22890,639,3836,
2006-07-12_10:01,6713.17,6713.17,6713.17,6713.17,23771,583,4314,
2006-07-12_10:02,6713.00,6713.00,6713.00,6713.00,20093,414,3394,
2006-07-12_10:03,6722.65,6722.65,6722.65,6722.65,28524,828,5016,
2006-07-12_10:04,6723.61,6723.61,6723.61,6723.61,19625,546,3744,
2006-07-12_10:05,6724.22,6724.22,6724.22,6724.22,15182,369,3194,
2006-07-12_10:06,6723.97,6723.97,6723.97,6723.97,19129,497,3714,
2006-07-12_10:07,6722.68,6722.68,6722.68,6722.68,11913,267,2264,
2006-07-12_10:08,6718.18,6718.18,6718.18,6718.18,15888,380,2968,
2006-07-12_10:09,6715.72,6715.72,6715.72,6715.72,10799,294,2185,
2006-07-12_10:10,6715.82,6715.82,6715.82,6715.82,9646,258,1954,
2006-07-12_10:11,6715.90,6715.90,6715.90,6715.90,12709,351,2685,
2006-07-12_10:12,6715.87,6715.87,6715.87,6715.87,12142,346,2068,
2006-07-12_10:13,6717.60,6717.60,6717.60,6717.60,10190,231,1958,
2006-07-12_10:14,6715.81,6715.81,6715.81,6715.81,8197,241,1700,
2006-07-12_10:15,6715.64,6715.64,6715.64,6715.64,9170,213,1579,
2006-07-12_10:16,6720.43,6720.43,6720.43,6720.43,13337,367,2442,
2006-07-12_10:17,6721.81,6721.81,6721.81,6721.81,11736,287,1867,
2006-07-12_10:18,6721.80,6721.80,6721.80,6721.80,14614,385,2516,
2006-07-12_10:19,6723.90,6723.90,6723.90,6723.90,14681,382,2365,
2006-07-12_10:20,6724.78,6724.78,6724.78,6724.78,11879,254,2128,
2006-07-12_10:21,6725.18,6725.18,6725.18,6725.18,16725,428,2804,
2006-07-12_10:22,6725.42,6725.42,6725.42,6725.42,12353,253,2045,
2006-07-12_10:23,6723.14,6723.14,6723.14,6723.14,11908,290,2274,
2006-07-12_10:24,6722.33,6722.33,6722.33,6722.33,9932,244,1894,
2006-07-12_10:25,6720.65,6720.65,6720.65,6720.65,10027,228,1755,
2006-07-12_10:26,6719.13,6719.13,6719.13,6719.13,11321,303,2180,
2006-07-12_10:27,6717.13,6717.13,6717.13,6717.13,8778,236,1794,
2006-07-12_10:28,6716.20,6716.20,6716.20,6716.20,10630,269,2129,
2006-07-12_10:29,6714.74,6714.74,6714.74,6714.74,10486,255,1704,
2006-07-12_10:30,6714.14,6714.14,6714.14,6714.14,10737,309,1781,
2006-07-12_10:31,6711.26,6711.26,6711.26,6711.26,11286,299,2217,
2006-07-12_10:32,6709.46,6709.46,6709.46,6709.46,7622,199,1498,
2006-07-12_10:33,6711.70,6711.70,6711.70,6711.70,10744,271,2086,
2006-07-12_10:34,6714.47,6714.47,6714.47,6714.47,10093,252,1640,
2006-07-12_10:35,6712.90,6712.90,6712.90,6712.90,9269,226,1560,
2006-07-12_10:36,6712.47,6712.47,6712.47,6712.47,8008,199,1666,
2006-07-12_10:37,6711.54,6711.54,6711.54,6711.54,6230,126,1267,
2006-07-12_10:38,6711.77,6711.77,6711.77,6711.77,8460,190,1555,
2006-07-12_10:39,6714.15,6714.15,6714.15,6714.15,9637,242,1526,
2006-07-12_10:40,6713.83,6713.83,6713.83,6713.83,7233,172,1396,
2006-07-12_10:41,6713.84,6713.84,6713.84,6713.84,8705,199,1708,
2006-07-12_10:42,6713.16,6713.16,6713.16,6713.16,6491,133,1245,
2006-07-12_10:43,6713.35,6713.35,6713.35,6713.35,8119,203,1666,
2006-07-12_10:44,6712.06,6712.06,6712.06,6712.06,6500,139,1310,
2006-07-12_10:45,6711.92,6711.92,6711.92,6711.92,6279,145,1305,
2006-07-12_10:46,6712.11,6712.11,6712.11,6712.11,7111,204,1485,
2006-07-12_10:47,6712.48,6712.48,6712.48,6712.48,7422,181,1475,
2006-07-12_10:48,6711.03,6711.03,6711.03,6711.03,8718,208,1613,
2006-07-12_10:49,6711.38,6711.38,6711.38,6711.38,6789,147,1246,
2006-07-12_10:50,6710.52,6710.52,6710.52,6710.52,6780,161,1277,
2006-07-12_10:51,6710.76,6710.76,6710.76,6710.76,9364,235,1708,
2006-07-12_10:52,6709.94,6709.94,6709.94,6709.94,6321,156,1236,
2006-07-12_10:53,6709.53,6709.53,6709.53,6709.53,8155,210,1585,
2006-07-12_10:54,6708.54,6708.54,6708.54,6708.54,7688,185,1318,
2006-07-12_10:55,6707.59,6707.59,6707.59,6707.59,7803,172,1563,
2006-07-12_10:56,6707.04,6707.04,6707.04,6707.04,8059,219,1675,
2006-07-12_10:57,6704.74,6704.74,6704.74,6704.74,6594,152,1312,
2006-07-12_10:58,6705.42,6705.42,6705.42,6705.42,8717,232,1702,
2006-07-12_10:59,6705.68,6705.68,6705.68,6705.68,7781,167,1442,
2006-07-12_11:00,6708.09,6708.09,6708.09,6708.09,5642,145,1318,
2006-07-12_11:01,6705.78,6705.78,6705.78,6705.78,7052,161,1481,
2006-07-12_11:02,6706.03,6706.03,6706.03,6706.03,6254,119,1071,
2006-07-12_11:03,6704.24,6704.24,6704.24,6704.24,6565,157,1344,
2006-07-12_11:04,6704.03,6704.03,6704.03,6704.03,4883,106,942,
2006-07-12_11:05,6703.08,6703.08,6703.08,6703.08,6059,116,1096,
2006-07-12_11:06,6703.47,6703.47,6703.47,6703.47,8753,240,1438,
2006-07-12_11:07,6700.83,6700.83,6700.83,6700.83,6037,131,1050,
2006-07-12_11:08,6703.94,6703.94,6703.94,6703.94,7445,173,1295,
2006-07-12_11:09,6705.33,6705.33,6705.33,6705.33,5003,126,1055,
2006-07-12_11:10,6704.75,6704.75,6704.75,6704.75,5123,132,1082,
2006-07-12_11:11,6703.60,6703.60,6703.60,6703.60,6178,151,1267,
2006-07-12_11:12,6704.57,6704.57,6704.57,6704.57,5944,115,1047,
2006-07-12_11:13,6706.60,6706.60,6706.60,6706.60,6894,198,1291,
2006-07-12_11:14,6705.59,6705.59,6705.59,6705.59,6242,157,1160,
2006-07-12_11:15,6704.74,6704.74,6704.74,6704.74,6670,156,1221,
2006-07-12_11:16,6706.99,6706.99,6706.99,6706.99,8072,229,1493,
2006-07-12_11:17,6708.40,6708.40,6708.40,6708.40,6946,146,1267,
2006-07-12_11:18,6712.39,6712.39,6712.39,6712.39,7914,202,1764,
2006-07-12_11:19,6713.06,6713.06,6713.06,6713.06,10475,312,2122,
2006-07-12_11:20,6713.56,6713.56,6713.56,6713.56,11189,242,1922,
2006-07-12_11:21,6714.50,6714.50,6714.50,6714.50,15198,396,2672,
2006-07-12_11:22,6714.89,6714.89,6714.89,6714.89,10978,217,1737,
2006-07-12_11:23,6714.61,6714.61,6714.61,6714.61,11536,282,2013,
2006-07-12_11:24,6714.25,6714.25,6714.25,6714.25,9689,210,1674,
2006-07-12_11:25,6711.85,6711.85,6711.85,6711.85,9705,191,1369,
2006-07-12_11:26,6709.87,6709.87,6709.87,6709.87,7132,181,1302,
2006-07-12_11:27,6708.87,6708.87,6708.87,6708.87,5553,123,1013,
2006-07-12_11:28,6710.32,6710.32,6710.32,6710.32,6603,216,1297,
2006-07-12_11:29,6707.49,6707.49,6707.49,6707.49,6251,120,1026,
2006-07-12_11:30,6708.71,6708.71,6708.71,6708.71,8112,176,1233,
2006-07-12_11:31,6709.68,6709.68,6709.68,6709.68,6706,167,1307,
2006-07-12_11:32,6711.98,6711.98,6711.98,6711.98,6079,120,1062,
2006-07-12_11:33,6708.43,6708.43,6708.43,6708.43,7124,172,1398,
2006-07-12_11:34,6707.31,6707.31,6707.31,6707.31,5211,95,907,
2006-07-12_11:35,6707.31,6707.31,6707.31,6707.31,5334,113,1011,
2006-07-12_11:36,6707.87,6707.87,6707.87,6707.87,6367,172,1147,
2006-07-12_11:37,6705.93,6705.93,6705.93,6705.93,6127,161,980,
2006-07-12_11:38,6707.52,6707.52,6707.52,6707.52,9397,266,1610,
2006-07-12_11:39,6706.96,6706.96,6706.96,6706.96,5716,145,1068,
2006-07-12_11:40,6707.10,6707.10,6707.10,6707.10,5220,155,1045,
2006-07-12_11:41,6705.91,6705.91,6705.91,6705.91,6008,145,1222,
2006-07-12_11:42,6706.03,6706.03,6706.03,6706.03,4703,91,856,
2006-07-12_11:43,6704.36,6704.36,6704.36,6704.36,5901,149,1098,
2006-07-12_11:44,6706.36,6706.36,6706.36,6706.36,6028,106,958,
2006-07-12_11:45,6704.86,6704.86,6704.86,6704.86,6707,144,1038,
2006-07-12_11:46,6705.60,6705.60,6705.60,6705.60,6652,156,1260,
2006-07-12_11:47,6705.03,6705.03,6705.03,6705.03,5668,114,896,
2006-07-12_11:48,6706.08,6706.08,6706.08,6706.08,6017,147,1195,
2006-07-12_11:49,6705.15,6705.15,6705.15,6705.15,4348,100,838,
2006-07-12_11:50,6704.79,6704.79,6704.79,6704.79,5850,118,963,
2006-07-12_11:51,6703.05,6703.05,6703.05,6703.05,6505,168,1126,
2006-07-12_11:52,6702.99,6702.99,6702.99,6702.99,4807,104,926,
2006-07-12_11:53,6702.83,6702.83,6702.83,6702.83,6110,177,1329,
2006-07-12_11:54,6701.87,6701.87,6701.87,6701.87,5375,128,971,
2006-07-12_11:55,6700.52,6700.52,6700.52,6700.52,6386,176,1207,
2006-07-12_11:56,6695.74,6695.74,6695.74,6695.74,11056,317,1773,
2006-07-12_11:57,6692.40,6692.40,6692.40,6692.40,8299,248,1529,
2006-07-12_11:58,6689.96,6689.96,6689.96,6689.96,11905,459,2517,
2006-07-12_11:59,6686.48,6686.48,6686.48,6686.48,12568,407,2314,
2006-07-12_12:00,6681.42,6681.42,6681.42,6681.42,11593,359,2275,
2006-07-12_12:01,6680.10,6680.10,6680.10,6680.10,12533,473,2560,
2006-07-12_12:02,6673.95,6673.95,6673.95,6673.95,15591,540,2611,
2006-07-12_12:03,6666.30,6666.30,6666.30,6666.30,17109,893,3237,
2006-07-12_12:04,6656.90,6656.90,6656.90,6656.90,18847,917,3785,
2006-07-12_12:05,6640.10,6640.10,6640.10,6640.10,23616,1038,4751,
2006-07-12_12:06,6646.27,6646.27,6646.27,6646.27,19745,700,3935,
2006-07-12_12:07,6648.21,6648.21,6648.21,6648.21,11903,396,2531,
2006-07-12_12:08,6659.37,6659.37,6659.37,6659.37,12256,446,2800,
2006-07-12_12:09,6662.89,6662.89,6662.89,6662.89,9708,303,1913,
2006-07-12_12:10,6664.03,6664.03,6664.03,6664.03,7831,370,1686,
2006-07-12_12:11,6664.14,6664.14,6664.14,6664.14,8041,249,1660,
2006-07-12_12:12,6659.45,6659.45,6659.45,6659.45,7757,234,1415,
2006-07-12_12:13,6652.65,6652.65,6652.65,6652.65,9494,424,1935,
2006-07-12_12:14,6642.34,6642.34,6642.34,6642.34,14412,540,2640,
2006-07-12_12:15,6635.87,6635.87,6635.87,6635.87,12816,542,2721,
2006-07-12_12:16,6630.87,6630.87,6630.87,6630.87,15964,622,3341,
2006-07-12_12:17,6630.89,6630.89,6630.89,6630.89,11152,337,2256,
2006-07-12_12:18,6631.58,6631.58,6631.58,6631.58,13538,451,3008,
2006-07-12_12:19,6638.02,6638.02,6638.02,6638.02,8766,209,1817,
2006-07-12_12:20,6639.70,6639.70,6639.70,6639.70,7566,236,1815,
2006-07-12_12:21,6644.91,6644.91,6644.91,6644.91,9253,292,2024,
2006-07-12_12:22,6643.79,6643.79,6643.79,6643.79,8802,239,1477,
2006-07-12_12:23,6631.13,6631.13,6631.13,6631.13,17108,514,3101,
2006-07-12_12:24,6627.54,6627.54,6627.54,6627.54,10729,303,2130,
2006-07-12_12:25,6629.01,6629.01,6629.01,6629.01,9211,237,1864,
2006-07-12_12:26,6628.98,6628.98,6628.98,6628.98,8919,310,1998,
2006-07-12_12:27,6618.95,6618.95,6618.95,6618.95,15797,390,2630,
2006-07-12_12:28,6614.59,6614.59,6614.59,6614.59,17711,593,3505,
2006-07-12_12:29,6613.42,6613.42,6613.42,6613.42,12430,373,2751,
2006-07-12_12:30,6614.51,6614.51,6614.51,6614.51,9977,281,2332,
2006-07-12_12:31,6619.71,6619.71,6619.71,6619.71,11022,306,2413,
2006-07-12_12:32,6623.70,6623.70,6623.70,6623.70,7933,203,1709,
2006-07-12_12:33,6629.35,6629.35,6629.35,6629.35,8731,255,2070,
2006-07-12_12:34,6632.15,6632.15,6632.15,6632.15,6777,190,1547,
2006-07-12_12:35,6636.68,6636.68,6636.68,6636.68,7896,220,1701,
2006-07-12_12:36,6635.37,6635.37,6635.37,6635.37,10013,313,1944,
2006-07-12_12:37,6633.28,6633.28,6633.28,6633.28,7258,177,1522,
2006-07-12_12:38,6631.94,6631.94,6631.94,6631.94,8415,223,1724,
2006-07-12_12:39,6630.07,6630.07,6630.07,6630.07,6467,138,1268,
2006-07-12_12:40,6630.53,6630.53,6630.53,6630.53,5740,122,1316,
2006-07-12_12:41,6631.66,6631.66,6631.66,6631.66,6102,149,1284,
2006-07-12_12:42,6630.89,6630.89,6630.89,6630.89,5347,128,1040,
2006-07-12_12:43,6626.85,6626.85,6626.85,6626.85,6501,160,1402,
2006-07-12_12:44,6628.48,6628.48,6628.48,6628.48,6473,164,1188,
2006-07-12_12:45,6627.93,6627.93,6627.93,6627.93,6719,167,1422,
2006-07-12_12:46,6628.71,6628.71,6628.71,6628.71,7527,179,1583,
2006-07-12_12:47,6627.32,6627.32,6627.32,6627.32,6900,165,1359,
2006-07-12_12:48,6621.95,6621.95,6621.95,6621.95,9060,335,2241,
2006-07-12_12:49,6617.53,6617.53,6617.53,6617.53,8137,318,1949,
2006-07-12_12:50,6618.90,6618.90,6618.90,6618.90,10109,437,2071,
2006-07-12_12:51,6617.54,6617.54,6617.54,6617.54,9199,400,2218,
2006-07-12_12:52,6618.85,6618.85,6618.85,6618.85,7638,315,1628,
2006-07-12_12:53,6619.31,6619.31,6619.31,6619.31,10003,495,2304,
2006-07-12_12:54,6619.06,6619.06,6619.06,6619.06,6684,264,1697,
2006-07-12_12:55,6619.82,6619.82,6619.82,6619.82,7976,302,1797,
2006-07-12_12:56,6622.02,6622.02,6622.02,6622.02,8099,286,1803,
2006-07-12_12:57,6624.91,6624.91,6624.91,6624.91,6843,153,1397,
2006-07-12_12:58,6625.35,6625.35,6625.35,6625.35,8587,227,1817,
2006-07-12_12:59,6622.97,6622.97,6622.97,6622.97,8319,242,1777,
2006-07-12_13:00,6621.39,6621.39,6621.39,6621.39,9121,267,1777,
2006-07-12_13:01,6618.17,6618.17,6618.17,6618.17,8555,247,1985,
2006-07-12_13:02,6614.97,6614.97,6614.97,6614.97,13493,333,2243,
2006-07-12_13:03,6612.34,6612.34,6612.34,6612.34,14548,440,3034,
2006-07-12_13:04,6614.60,6614.60,6614.60,6614.60,9503,275,1962,
2006-07-12_13:05,6615.38,6615.38,6615.38,6615.38,8746,234,1879,
2006-07-12_13:06,6619.94,6619.94,6619.94,6619.94,9181,274,1899,
2006-07-12_13:07,6625.09,6625.09,6625.09,6625.09,10425,372,1725,
2006-07-12_13:08,6632.18,6632.18,6632.18,6632.18,11829,334,2315,
2006-07-12_13:09,6631.59,6631.59,6631.59,6631.59,10348,250,2156,
2006-07-12_13:10,6632.98,6632.98,6632.98,6632.98,10609,281,2280,
2006-07-12_13:11,6636.19,6636.19,6636.19,6636.19,10549,271,2508,
2006-07-12_13:12,6637.49,6637.49,6637.49,6637.49,8881,206,2027,
2006-07-12_13:13,6644.08,6644.08,6644.08,6644.08,12694,335,2717,
2006-07-12_13:14,6647.63,6647.63,6647.63,6647.63,9722,302,2188,
2006-07-12_13:15,6648.83,6648.83,6648.83,6648.83,9037,247,2019,
2006-07-12_13:16,6650.97,6650.97,6650.97,6650.97,11472,341,2610,
2006-07-12_13:17,6651.81,6651.81,6651.81,6651.81,9105,229,1931,
2006-07-12_13:18,6649.36,6649.36,6649.36,6649.36,12830,330,2681,
2006-07-12_13:19,6648.65,6648.65,6648.65,6648.65,9558,274,2120,
2006-07-12_13:20,6645.40,6645.40,6645.40,6645.40,11375,332,2364,
2006-07-12_13:21,6643.47,6643.47,6643.47,6643.47,12392,321,2759,
2006-07-12_13:22,6637.47,6637.47,6637.47,6637.47,11825,293,2507,
2006-07-12_13:23,6637.91,6637.91,6637.91,6637.91,14187,372,3061,
2006-07-12_13:24,6635.62,6635.62,6635.62,6635.62,11691,339,2816,
2006-07-12_13:25,6636.00,6636.00,6636.00,6636.00,13970,374,2954,
2006-07-12_13:26,6635.97,6635.97,6635.97,6635.97,0,0,0,
2006-07-12_13:27,6635.97,6635.97,6635.97,6635.97,0,0,0,
2006-07-12_13:28,6635.97,6635.97,6635.97,6635.97,0,0,0,
2006-07-12_13:29,6635.97,6635.97,6635.97,6635.97,0,0,0,
2006-07-12_13:30,6634.09,6634.09,6634.09,6634.09,115919,3562,22457,
2006-07-13_09:01,6591.56,6591.56,6591.56,6591.56,193993,1923,12714,
2006-07-13_09:02,6585.64,6585.64,6585.64,6585.64,18518,535,2946,
2006-07-13_09:03,6587.77,6587.77,6587.77,6587.77,18090,620,3960,
2006-07-13_09:04,6590.14,6590.14,6590.14,6590.14,15888,454,3726,
2006-07-13_09:05,6595.77,6595.77,6595.77,6595.77,14928,349,3039,
2006-07-13_09:06,6599.63,6599.63,6599.63,6599.63,20357,608,4331,
2006-07-13_09:07,6598.37,6598.37,6598.37,6598.37,18209,427,3171,
2006-07-13_09:08,6593.77,6593.77,6593.77,6593.77,20951,608,4218,
2006-07-13_09:09,6590.42,6590.42,6590.42,6590.42,18756,475,3548,
2006-07-13_09:10,6589.10,6589.10,6589.10,6589.10,17841,366,2811,
2006-07-13_09:11,6585.61,6585.61,6585.61,6585.61,20529,492,3622,
2006-07-13_09:12,6586.67,6586.67,6586.67,6586.67,14079,275,2375,
2006-07-13_09:13,6587.96,6587.96,6587.96,6587.96,14470,351,2662,
2006-07-13_09:14,6589.65,6589.65,6589.65,6589.65,15532,402,2590,
2006-07-13_09:15,6588.87,6588.87,6588.87,6588.87,16421,329,2195,
2006-07-13_09:16,6593.44,6593.44,6593.44,6593.44,15842,360,2699,
2006-07-13_09:17,6596.93,6596.93,6596.93,6596.93,12819,238,2036,
2006-07-13_09:18,6600.10,6600.10,6600.10,6600.10,12603,291,2481,
2006-07-13_09:19,6602.50,6602.50,6602.50,6602.50,12814,266,2421,
2006-07-13_09:20,6598.97,6598.97,6598.97,6598.97,15400,293,2349,
2006-07-13_09:21,6600.02,6600.02,6600.02,6600.02,13559,303,2581,
2006-07-13_09:22,6602.56,6602.56,6602.56,6602.56,11371,222,1844,
2006-07-13_09:23,6603.34,6603.34,6603.34,6603.34,16954,300,2289,
2006-07-13_09:24,6606.24,6606.24,6606.24,6606.24,10680,245,2223,
2006-07-13_09:25,6608.31,6608.31,6608.31,6608.31,12149,272,2185,
2006-07-13_09:26,6613.45,6613.45,6613.45,6613.45,21251,396,3353,
2006-07-13_09:27,6612.82,6612.82,6612.82,6612.82,14145,275,2346,
2006-07-13_09:28,6614.42,6614.42,6614.42,6614.42,13770,313,2695,
2006-07-13_09:29,6615.62,6615.62,6615.62,6615.62,10559,276,2360,
2006-07-13_09:30,6616.71,6616.71,6616.71,6616.71,10362,277,1984,
2006-07-13_09:31,6617.53,6617.53,6617.53,6617.53,11465,311,2303,
2006-07-13_09:32,6616.13,6616.13,6616.13,6616.13,8691,197,1684,
2006-07-13_09:33,6615.18,6615.18,6615.18,6615.18,10186,249,2105,
2006-07-13_09:34,6615.44,6615.44,6615.44,6615.44,8222,207,1805,
2006-07-13_09:35,6612.91,6612.91,6612.91,6612.91,9853,189,1756,
2006-07-13_09:36,6614.99,6614.99,6614.99,6614.99,10227,249,2163,
2006-07-13_09:37,6616.46,6616.46,6616.46,6616.46,8788,160,1792,
2006-07-13_09:38,6616.56,6616.56,6616.56,6616.56,10163,228,2074,
2006-07-13_09:39,6617.92,6617.92,6617.92,6617.92,8547,214,1655,
2006-07-13_09:40,6618.87,6618.87,6618.87,6618.87,7774,183,1595,
2006-07-13_09:41,6620.56,6620.56,6620.56,6620.56,8613,312,1849,
2006-07-13_09:42,6621.74,6621.74,6621.74,6621.74,9066,299,1695,
2006-07-13_09:43,6622.89,6622.89,6622.89,6622.89,9636,305,2019,
2006-07-13_09:44,6624.04,6624.04,6624.04,6624.04,7208,210,1654,
2006-07-13_09:45,6623.40,6623.40,6623.40,6623.40,7742,278,1492,
2006-07-13_09:46,6622.82,6622.82,6622.82,6622.82,9919,335,1992,
2006-07-13_09:47,6621.75,6621.75,6621.75,6621.75,8650,215,1546,
2006-07-13_09:48,6621.29,6621.29,6621.29,6621.29,9355,245,1860,
2006-07-13_09:49,6621.41,6621.41,6621.41,6621.41,8693,183,1608,
2006-07-13_09:50,6620.19,6620.19,6620.19,6620.19,7410,167,1400,
2006-07-13_09:51,6618.41,6618.41,6618.41,6618.41,9017,230,1843,
2006-07-13_09:52,6619.05,6619.05,6619.05,6619.05,7963,187,1391,
2006-07-13_09:53,6618.12,6618.12,6618.12,6618.12,10449,239,1857,
2006-07-13_09:54,6616.97,6616.97,6616.97,6616.97,9322,246,1705,
2006-07-13_09:55,6616.42,6616.42,6616.42,6616.42,7699,163,1423,
2006-07-13_09:56,6615.56,6615.56,6615.56,6615.56,7712,179,1693,
2006-07-13_09:57,6613.38,6613.38,6613.38,6613.38,8826,178,1361,
2006-07-13_09:58,6612.87,6612.87,6612.87,6612.87,8902,226,1801,
2006-07-13_09:59,6611.62,6611.62,6611.62,6611.62,7052,201,1492,
2006-07-13_10:00,6610.28,6610.28,6610.28,6610.28,9629,179,1487,
2006-07-13_10:01,6608.30,6608.30,6608.30,6608.30,10954,302,2236,
2006-07-13_10:02,6603.96,6603.96,6603.96,6603.96,12741,241,1915,
2006-07-13_10:03,6604.10,6604.10,6604.10,6604.10,11227,250,2265,
2006-07-13_10:04,6603.32,6603.32,6603.32,6603.32,8385,208,1701,
2006-07-13_10:05,6604.03,6604.03,6604.03,6604.03,7939,198,1321,
2006-07-13_10:06,6602.77,6602.77,6602.77,6602.77,8673,223,1750,
2006-07-13_10:07,6601.88,6601.88,6601.88,6601.88,11450,242,1582,
2006-07-13_10:08,6602.37,6602.37,6602.37,6602.37,7838,181,1495,
2006-07-13_10:09,6602.59,6602.59,6602.59,6602.59,6220,131,1197,
2006-07-13_10:10,6601.57,6601.57,6601.57,6601.57,8663,162,1305,
2006-07-13_10:11,6600.43,6600.43,6600.43,6600.43,7354,275,1708,
2006-07-13_10:12,6601.70,6601.70,6601.70,6601.70,5842,162,1204,
2006-07-13_10:13,6600.35,6600.35,6600.35,6600.35,8928,341,2138,
2006-07-13_10:14,6597.65,6597.65,6597.65,6597.65,6251,187,1377,
2006-07-13_10:15,6596.30,6596.30,6596.30,6596.30,7825,196,1451,
2006-07-13_10:16,6596.00,6596.00,6596.00,6596.00,8575,296,2034,
2006-07-13_10:17,6597.48,6597.48,6597.48,6597.48,7721,231,1477,
2006-07-13_10:18,6595.78,6595.78,6595.78,6595.78,7988,254,1728,
2006-07-13_10:19,6598.49,6598.49,6598.49,6598.49,6596,187,1311,
2006-07-13_10:20,6598.29,6598.29,6598.29,6598.29,6364,177,1253,
2006-07-13_10:21,6596.67,6596.67,6596.67,6596.67,7467,203,1440,
2006-07-13_10:22,6597.27,6597.27,6597.27,6597.27,6904,161,1154,
2006-07-13_10:23,6597.20,6597.20,6597.20,6597.20,6600,193,1477,
2006-07-13_10:24,6598.33,6598.33,6598.33,6598.33,5881,146,1307,
2006-07-13_10:25,6597.78,6597.78,6597.78,6597.78,6635,126,1179,
2006-07-13_10:26,6599.34,6599.34,6599.34,6599.34,7358,192,1477,
2006-07-13_10:27,6599.59,6599.59,6599.59,6599.59,6932,150,1077,
2006-07-13_10:28,6600.94,6600.94,6600.94,6600.94,8504,208,1398,
2006-07-13_10:29,6601.63,6601.63,6601.63,6601.63,5423,178,1204,
2006-07-13_10:30,6601.53,6601.53,6601.53,6601.53,6670,178,1202,
2006-07-13_10:31,6603.97,6603.97,6603.97,6603.97,5113,123,1179,
2006-07-13_10:32,6604.68,6604.68,6604.68,6604.68,4102,92,855,
2006-07-13_10:33,6603.92,6603.92,6603.92,6603.92,5277,134,1157,
2006-07-13_10:34,6603.81,6603.81,6603.81,6603.81,5316,115,992,
2006-07-13_10:35,6603.93,6603.93,6603.93,6603.93,5192,132,956,
2006-07-13_10:36,6604.97,6604.97,6604.97,6604.97,5479,138,1164,
2006-07-13_10:37,6604.43,6604.43,6604.43,6604.43,4029,81,795,
2006-07-13_10:38,6601.88,6601.88,6601.88,6601.88,6261,161,1173,
2006-07-13_10:39,6600.88,6600.88,6600.88,6600.88,5064,124,1018,
2006-07-13_10:40,6601.84,6601.84,6601.84,6601.84,6267,158,1158,
2006-07-13_10:41,6600.03,6600.03,6600.03,6600.03,6482,182,1244,
2006-07-13_10:42,6598.76,6598.76,6598.76,6598.76,4832,116,948,
2006-07-13_10:43,6596.92,6596.92,6596.92,6596.92,7810,230,1604,
2006-07-13_10:44,6597.52,6597.52,6597.52,6597.52,5865,167,1075,
2006-07-13_10:45,6595.30,6595.30,6595.30,6595.30,4886,159,1158,
2006-07-13_10:46,6592.43,6592.43,6592.43,6592.43,6426,286,1516,
2006-07-13_10:47,6592.71,6592.71,6592.71,6592.71,6460,270,1515,
2006-07-13_10:48,6589.79,6589.79,6589.79,6589.79,7905,274,1811,
2006-07-13_10:49,6591.49,6591.49,6591.49,6591.49,7020,197,1408,
2006-07-13_10:50,6590.75,6590.75,6590.75,6590.75,6469,177,1326,
2006-07-13_10:51,6592.38,6592.38,6592.38,6592.38,8665,202,1634,
2006-07-13_10:52,6592.18,6592.18,6592.18,6592.18,5936,174,1280,
2006-07-13_10:53,6593.22,6593.22,6593.22,6593.22,7365,177,1570,
2006-07-13_10:54,6593.44,6593.44,6593.44,6593.44,5333,169,1207,
2006-07-13_10:55,6594.04,6594.04,6594.04,6594.04,5873,154,1087,
2006-07-13_10:56,6593.82,6593.82,6593.82,6593.82,6796,180,1341,
2006-07-13_10:57,6594.16,6594.16,6594.16,6594.16,4871,105,947,
2006-07-13_10:58,6594.76,6594.76,6594.76,6594.76,5816,164,1176,
2006-07-13_10:59,6595.03,6595.03,6595.03,6595.03,5719,161,1071,
2006-07-13_11:00,6595.73,6595.73,6595.73,6595.73,4849,112,922,
2006-07-13_11:01,6595.81,6595.81,6595.81,6595.81,6402,131,1140,
2006-07-13_11:02,6596.21,6596.21,6596.21,6596.21,6779,126,1064,
2006-07-13_11:03,6595.83,6595.83,6595.83,6595.83,7616,170,1448,
2006-07-13_11:04,6594.76,6594.76,6594.76,6594.76,4313,95,722,
2006-07-13_11:05,6596.41,6596.41,6596.41,6596.41,4566,91,895,
2006-07-13_11:06,6596.23,6596.23,6596.23,6596.23,5015,106,1049,
2006-07-13_11:07,6597.30,6597.30,6597.30,6597.30,4913,99,964,
2006-07-13_11:08,6596.33,6596.33,6596.33,6596.33,7579,198,1533,
2006-07-13_11:09,6595.45,6595.45,6595.45,6595.45,5532,132,1248,
2006-07-13_11:10,6594.81,6594.81,6594.81,6594.81,4935,142,1086,
2006-07-13_11:11,6594.40,6594.40,6594.40,6594.40,6110,196,1487,
2006-07-13_11:12,6592.30,6592.30,6592.30,6592.30,6044,154,1151,
2006-07-13_11:13,6587.52,6587.52,6587.52,6587.52,6982,254,1563,
2006-07-13_11:14,6586.18,6586.18,6586.18,6586.18,6123,200,1515,
2006-07-13_11:15,6583.91,6583.91,6583.91,6583.91,7865,366,1903,
2006-07-13_11:16,6580.12,6580.12,6580.12,6580.12,12753,620,3118,
2006-07-13_11:17,6577.43,6577.43,6577.43,6577.43,9819,410,2420,
2006-07-13_11:18,6577.75,6577.75,6577.75,6577.75,12526,423,2672,
2006-07-13_11:19,6577.85,6577.85,6577.85,6577.85,8788,220,1925,
2006-07-13_11:20,6578.42,6578.42,6578.42,6578.42,8245,243,1860,
2006-07-13_11:21,6576.94,6576.94,6576.94,6576.94,10223,350,2314,
2006-07-13_11:22,6577.62,6577.62,6577.62,6577.62,7111,201,1504,
2006-07-13_11:23,6577.26,6577.26,6577.26,6577.26,6965,196,1713,
2006-07-13_11:24,6577.43,6577.43,6577.43,6577.43,6008,141,1251,
2006-07-13_11:25,6577.46,6577.46,6577.46,6577.46,5509,153,1160,
2006-07-13_11:26,6577.23,6577.23,6577.23,6577.23,6913,196,1414,
2006-07-13_11:27,6579.11,6579.11,6579.11,6579.11,4613,108,970,
2006-07-13_11:28,6579.35,6579.35,6579.35,6579.35,6029,162,1238,
2006-07-13_11:29,6580.62,6580.62,6580.62,6580.62,4067,119,981,
2006-07-13_11:30,6580.91,6580.91,6580.91,6580.91,4981,121,1029,
2006-07-13_11:31,6581.18,6581.18,6581.18,6581.18,5209,177,1098,
2006-07-13_11:32,6581.30,6581.30,6581.30,6581.30,4980,112,870,
2006-07-13_11:33,6580.59,6580.59,6580.59,6580.59,5636,157,1199,
2006-07-13_11:34,6581.47,6581.47,6581.47,6581.47,5456,104,850,
2006-07-13_11:35,6580.90,6580.90,6580.90,6580.90,4759,102,875,
2006-07-13_11:36,6580.97,6580.97,6580.97,6580.97,4495,122,973,
2006-07-13_11:37,6580.55,6580.55,6580.55,6580.55,3404,74,752,
2006-07-13_11:38,6580.92,6580.92,6580.92,6580.92,6156,151,1104,
2006-07-13_11:39,6580.28,6580.28,6580.28,6580.28,4873,102,966,
2006-07-13_11:40,6580.12,6580.12,6580.12,6580.12,4411,106,869,
2006-07-13_11:41,6581.10,6581.10,6581.10,6581.10,6191,150,1331,
2006-07-13_11:42,6579.85,6579.85,6579.85,6579.85,5102,116,971,
2006-07-13_11:43,6579.36,6579.36,6579.36,6579.36,5339,184,1267,
2006-07-13_11:44,6578.72,6578.72,6578.72,6578.72,4599,122,906,
2006-07-13_11:45,6579.79,6579.79,6579.79,6579.79,5053,173,1115,
2006-07-13_11:46,6580.89,6580.89,6580.89,6580.89,4860,139,1002,
2006-07-13_11:47,6580.03,6580.03,6580.03,6580.03,5843,131,994,
2006-07-13_11:48,6579.87,6579.87,6579.87,6579.87,5611,154,1221,
2006-07-13_11:49,6579.98,6579.98,6579.98,6579.98,3824,88,836,
2006-07-13_11:50,6579.88,6579.88,6579.88,6579.88,4696,118,958,
2006-07-13_11:51,6581.35,6581.35,6581.35,6581.35,4030,88,858,
2006-07-13_11:52,6579.62,6579.62,6579.62,6579.62,5350,141,1067,
2006-07-13_11:53,6580.25,6580.25,6580.25,6580.25,5565,141,1106,
2006-07-13_11:54,6580.95,6580.95,6580.95,6580.95,4068,91,807,
2006-07-13_11:55,6578.96,6578.96,6578.96,6578.96,5123,107,920,
2006-07-13_11:56,6579.73,6579.73,6579.73,6579.73,4911,113,1084,
2006-07-13_11:57,6579.11,6579.11,6579.11,6579.11,3747,75,746,
2006-07-13_11:58,6580.05,6580.05,6580.05,6580.05,5928,180,1333,
2006-07-13_11:59,6580.48,6580.48,6580.48,6580.48,3284,83,772,
2006-07-13_12:00,6579.86,6579.86,6579.86,6579.86,3993,95,822,
2006-07-13_12:01,6580.26,6580.26,6580.26,6580.26,4872,118,1020,
2006-07-13_12:02,6580.75,6580.75,6580.75,6580.75,4183,73,756,
2006-07-13_12:03,6583.08,6583.08,6583.08,6583.08,5116,143,1154,
2006-07-13_12:04,6583.74,6583.74,6583.74,6583.74,5127,174,1039,
2006-07-13_12:05,6585.24,6585.24,6585.24,6585.24,5258,157,1206,
2006-07-13_12:06,6586.53,6586.53,6586.53,6586.53,5846,213,1405,
2006-07-13_12:07,6588.35,6588.35,6588.35,6588.35,5572,132,1029,
2006-07-13_12:08,6588.89,6588.89,6588.89,6588.89,6849,149,1237,
2006-07-13_12:09,6590.22,6590.22,6590.22,6590.22,5700,138,1071,
2006-07-13_12:10,6590.60,6590.60,6590.60,6590.60,6081,140,1177,
2006-07-13_12:11,6590.96,6590.96,6590.96,6590.96,6808,145,1299,
2006-07-13_12:12,6591.22,6591.22,6591.22,6591.22,5458,107,947,
2006-07-13_12:13,6591.46,6591.46,6591.46,6591.46,5135,108,1025,
2006-07-13_12:14,6591.61,6591.61,6591.61,6591.61,4383,79,701,
2006-07-13_12:15,6589.74,6589.74,6589.74,6589.74,3789,79,751,
2006-07-13_12:16,6588.84,6588.84,6588.84,6588.84,4729,97,938,
2006-07-13_12:17,6590.39,6590.39,6590.39,6590.39,3650,82,717,
2006-07-13_12:18,6589.60,6589.60,6589.60,6589.60,4131,106,959,
2006-07-13_12:19,6588.95,6588.95,6588.95,6588.95,4174,82,901,
2006-07-13_12:20,6588.13,6588.13,6588.13,6588.13,4561,87,859,
2006-07-13_12:21,6586.63,6586.63,6586.63,6586.63,4940,108,1035,
2006-07-13_12:22,6585.96,6585.96,6585.96,6585.96,4598,88,787,
2006-07-13_12:23,6585.35,6585.35,6585.35,6585.35,5033,113,1093,
2006-07-13_12:24,6584.95,6584.95,6584.95,6584.95,4213,80,716,
2006-07-13_12:25,6585.08,6585.08,6585.08,6585.08,6158,136,1026,
2006-07-13_12:26,6584.24,6584.24,6584.24,6584.24,5329,127,1034,
2006-07-13_12:27,6583.59,6583.59,6583.59,6583.59,4002,71,833,
2006-07-13_12:28,6583.10,6583.10,6583.10,6583.10,4799,170,1126,
2006-07-13_12:29,6582.98,6582.98,6582.98,6582.98,4986,171,1048,
2006-07-13_12:30,6583.03,6583.03,6583.03,6583.03,5797,146,1119,
2006-07-13_12:31,6582.30,6582.30,6582.30,6582.30,7295,169,1265,
2006-07-13_12:32,6582.68,6582.68,6582.68,6582.68,4190,94,815,
2006-07-13_12:33,6582.36,6582.36,6582.36,6582.36,5197,137,1066,
2006-07-13_12:34,6581.47,6581.47,6581.47,6581.47,4104,100,806,
2006-07-13_12:35,6581.91,6581.91,6581.91,6581.91,4938,106,922,
2006-07-13_12:36,6581.25,6581.25,6581.25,6581.25,5203,142,1096,
2006-07-13_12:37,6580.98,6580.98,6580.98,6580.98,4495,109,891,
2006-07-13_12:38,6579.75,6579.75,6579.75,6579.75,6330,158,1241,
2006-07-13_12:39,6580.04,6580.04,6580.04,6580.04,6360,145,1026,
2006-07-13_12:40,6580.40,6580.40,6580.40,6580.40,6441,181,1314,
2006-07-13_12:41,6578.19,6578.19,6578.19,6578.19,7536,215,1443,
2006-07-13_12:42,6578.62,6578.62,6578.62,6578.62,5391,145,1004,
2006-07-13_12:43,6578.25,6578.25,6578.25,6578.25,6217,184,1322,
2006-07-13_12:44,6579.15,6579.15,6579.15,6579.15,6143,160,1067,
2006-07-13_12:45,6578.62,6578.62,6578.62,6578.62,6661,180,1318,
2006-07-13_12:46,6579.48,6579.48,6579.48,6579.48,6936,151,1210,
2006-07-13_12:47,6578.78,6578.78,6578.78,6578.78,4868,112,1089,
2006-07-13_12:48,6577.45,6577.45,6577.45,6577.45,6790,184,1423,
2006-07-13_12:49,6576.60,6576.60,6576.60,6576.60,5105,100,983,
2006-07-13_12:50,6576.29,6576.29,6576.29,6576.29,5828,158,1198,
2006-07-13_12:51,6572.92,6572.92,6572.92,6572.92,9928,294,1841,
2006-07-13_12:52,6571.54,6571.54,6571.54,6571.54,7051,178,1395,
2006-07-13_12:53,6566.80,6566.80,6566.80,6566.80,13539,398,2670,
2006-07-13_12:54,6563.66,6563.66,6563.66,6563.66,12560,397,2334,
2006-07-13_12:55,6562.54,6562.54,6562.54,6562.54,10640,287,2199,
2006-07-13_12:56,6562.80,6562.80,6562.80,6562.80,10931,369,2624,
2006-07-13_12:57,6563.54,6563.54,6563.54,6563.54,9652,228,1767,
2006-07-13_12:58,6566.83,6566.83,6566.83,6566.83,8523,231,1972,
2006-07-13_12:59,6568.84,6568.84,6568.84,6568.84,7355,155,1382,
2006-07-13_13:00,6567.18,6567.18,6567.18,6567.18,6970,205,1554,
2006-07-13_13:01,6569.87,6569.87,6569.87,6569.87,7523,222,1497,
2006-07-13_13:02,6569.68,6569.68,6569.68,6569.68,6912,155,1118,
2006-07-13_13:03,6571.05,6571.05,6571.05,6571.05,8303,215,1647,
2006-07-13_13:04,6572.83,6572.83,6572.83,6572.83,5748,161,1215,
2006-07-13_13:05,6574.03,6574.03,6574.03,6574.03,6871,171,1437,
2006-07-13_13:06,6573.90,6573.90,6573.90,6573.90,9043,270,2011,
2006-07-13_13:07,6576.64,6576.64,6576.64,6576.64,5970,178,1377,
2006-07-13_13:08,6578.89,6578.89,6578.89,6578.89,8470,314,2089,
2006-07-13_13:09,6581.42,6581.42,6581.42,6581.42,7226,198,1748,
2006-07-13_13:10,6580.17,6580.17,6580.17,6580.17,9848,285,1876,
2006-07-13_13:11,6579.13,6579.13,6579.13,6579.13,9398,256,2143,
2006-07-13_13:12,6579.30,6579.30,6579.30,6579.30,7003,181,1528,
2006-07-13_13:13,6580.64,6580.64,6580.64,6580.64,9455,214,2100,
2006-07-13_13:14,6581.29,6581.29,6581.29,6581.29,6686,158,1492,
2006-07-13_13:15,6579.91,6579.91,6579.91,6579.91,7798,216,1752,
2006-07-13_13:16,6580.04,6580.04,6580.04,6580.04,8087,212,1967,
2006-07-13_13:17,6579.07,6579.07,6579.07,6579.07,6785,170,1552,
2006-07-13_13:18,6579.75,6579.75,6579.75,6579.75,10054,277,2203,
2006-07-13_13:19,6578.36,6578.36,6578.36,6578.36,8787,218,1892,
2006-07-13_13:20,6576.60,6576.60,6576.60,6576.60,8549,220,2176,
2006-07-13_13:21,6577.72,6577.72,6577.72,6577.72,11853,317,2735,
2006-07-13_13:22,6578.18,6578.18,6578.18,6578.18,10341,254,2305,
2006-07-13_13:23,6577.50,6577.50,6577.50,6577.50,11395,329,2947,
2006-07-13_13:24,6578.86,6578.86,6578.86,6578.86,13706,400,2917,
2006-07-13_13:25,6579.89,6579.89,6579.89,6579.89,12659,362,2840,
2006-07-13_13:26,6579.87,6579.87,6579.87,6579.87,0,0,0,
2006-07-13_13:27,6579.87,6579.87,6579.87,6579.87,0,0,0,
2006-07-13_13:28,6579.87,6579.87,6579.87,6579.87,0,0,0,
2006-07-13_13:29,6579.87,6579.87,6579.87,6579.87,0,0,0,
2006-07-13_13:30,6567.60,6567.60,6567.60,6567.60,159482,4802,23640,
2006-07-14_09:01,6472.29,6472.29,6472.29,6472.29,226923,2509,19421,
2006-07-14_09:02,6461.50,6461.50,6461.50,6461.50,26180,780,4913,
2006-07-14_09:03,6462.78,6462.78,6462.78,6462.78,31844,689,4922,
2006-07-14_09:04,6468.01,6468.01,6468.01,6468.01,23887,747,4463,
2006-07-14_09:05,6472.66,6472.66,6472.66,6472.66,17831,475,3501,
2006-07-14_09:06,6481.41,6481.41,6481.41,6481.41,26002,756,4703,
2006-07-14_09:07,6483.94,6483.94,6483.94,6483.94,20281,563,3626,
2006-07-14_09:08,6482.26,6482.26,6482.26,6482.26,22358,694,4613,
2006-07-14_09:09,6480.25,6480.25,6480.25,6480.25,15446,469,3288,
2006-07-14_09:10,6475.92,6475.92,6475.92,6475.92,17744,523,3359,
2006-07-14_09:11,6472.40,6472.40,6472.40,6472.40,21533,687,4154,
2006-07-14_09:12,6469.45,6469.45,6469.45,6469.45,14726,386,3016,
2006-07-14_09:13,6469.11,6469.11,6469.11,6469.11,15894,394,3119,
2006-07-14_09:14,6467.55,6467.55,6467.55,6467.55,12882,339,2769,
2006-07-14_09:15,6468.02,6468.02,6468.02,6468.02,14274,292,2506,
2006-07-14_09:16,6469.68,6469.68,6469.68,6469.68,14241,377,3119,
2006-07-14_09:17,6472.15,6472.15,6472.15,6472.15,12477,280,2354,
2006-07-14_09:18,6475.68,6475.68,6475.68,6475.68,13189,300,2709,
2006-07-14_09:19,6479.11,6479.11,6479.11,6479.11,12366,291,2521,
2006-07-14_09:20,6481.90,6481.90,6481.90,6481.90,12457,313,2465,
2006-07-14_09:21,6477.91,6477.91,6477.91,6477.91,18555,558,4122,
2006-07-14_09:22,6476.53,6476.53,6476.53,6476.53,16742,494,3310,
2006-07-14_09:23,6478.98,6478.98,6478.98,6478.98,16048,369,3187,
2006-07-14_09:24,6477.29,6477.29,6477.29,6477.29,11282,295,2399,
2006-07-14_09:25,6479.82,6479.82,6479.82,6479.82,10888,222,2075,
2006-07-14_09:26,6482.24,6482.24,6482.24,6482.24,13032,353,2752,
2006-07-14_09:27,6483.62,6483.62,6483.62,6483.62,10990,290,2226,
2006-07-14_09:28,6487.25,6487.25,6487.25,6487.25,12230,340,2629,
2006-07-14_09:29,6489.65,6489.65,6489.65,6489.65,12868,334,2443,
2006-07-14_09:30,6487.69,6487.69,6487.69,6487.69,11705,324,2448,
2006-07-14_09:31,6487.72,6487.72,6487.72,6487.72,15620,411,3339,
2006-07-14_09:32,6484.63,6484.63,6484.63,6484.63,13054,313,2488,
2006-07-14_09:33,6485.76,6485.76,6485.76,6485.76,17527,415,3497,
2006-07-14_09:34,6488.05,6488.05,6488.05,6488.05,13250,282,2588,
2006-07-14_09:35,6484.97,6484.97,6484.97,6484.97,12985,284,2382,
2006-07-14_09:36,6486.74,6486.74,6486.74,6486.74,18485,385,2701,
2006-07-14_09:37,6487.48,6487.48,6487.48,6487.48,11062,238,1974,
2006-07-14_09:38,6487.11,6487.11,6487.11,6487.11,11250,264,2200,
2006-07-14_09:39,6488.12,6488.12,6488.12,6488.12,9565,217,2007,
2006-07-14_09:40,6487.94,6487.94,6487.94,6487.94,9048,207,1763,
2006-07-14_09:41,6486.98,6486.98,6486.98,6486.98,10201,266,2075,
2006-07-14_09:42,6487.80,6487.80,6487.80,6487.80,7223,183,1443,
2006-07-14_09:43,6484.68,6484.68,6484.68,6484.68,15009,319,2186,
2006-07-14_09:44,6481.99,6481.99,6481.99,6481.99,12601,402,2528,
2006-07-14_09:45,6480.74,6480.74,6480.74,6480.74,9825,221,1667,
2006-07-14_09:46,6478.17,6478.17,6478.17,6478.17,11602,358,2383,
2006-07-14_09:47,6476.78,6476.78,6476.78,6476.78,8863,277,1844,
2006-07-14_09:48,6474.42,6474.42,6474.42,6474.42,19551,544,2683,
2006-07-14_09:49,6473.94,6473.94,6473.94,6473.94,10422,322,2365,
2006-07-14_09:50,6471.70,6471.70,6471.70,6471.70,10810,242,2110,
2006-07-14_09:51,6471.55,6471.55,6471.55,6471.55,13202,379,2731,
2006-07-14_09:52,6470.53,6470.53,6470.53,6470.53,11131,244,2048,
2006-07-14_09:53,6471.15,6471.15,6471.15,6471.15,14184,333,2597,
2006-07-14_09:54,6471.27,6471.27,6471.27,6471.27,10938,262,2026,
2006-07-14_09:55,6470.64,6470.64,6470.64,6470.64,10840,252,2036,
2006-07-14_09:56,6471.29,6471.29,6471.29,6471.29,9194,241,2040,
2006-07-14_09:57,6469.88,6469.88,6469.88,6469.88,7675,146,1336,
2006-07-14_09:58,6472.11,6472.11,6472.11,6472.11,8335,182,1710,
2006-07-14_09:59,6473.07,6473.07,6473.07,6473.07,6482,145,1433,
2006-07-14_10:00,6471.46,6471.46,6471.46,6471.46,8749,176,1577,
2006-07-14_10:01,6471.83,6471.83,6471.83,6471.83,9519,214,1732,
2006-07-14_10:02,6471.89,6471.89,6471.89,6471.89,5784,116,1169,
2006-07-14_10:03,6472.14,6472.14,6472.14,6472.14,9675,181,1580,
2006-07-14_10:04,6469.27,6469.27,6469.27,6469.27,7208,200,1572,
2006-07-14_10:05,6469.82,6469.82,6469.82,6469.82,6390,147,1311,
2006-07-14_10:06,6467.38,6467.38,6467.38,6467.38,8485,206,1851,
2006-07-14_10:07,6467.82,6467.82,6467.82,6467.82,7508,130,1353,
2006-07-14_10:08,6467.14,6467.14,6467.14,6467.14,9132,187,1873,
2006-07-14_10:09,6467.13,6467.13,6467.13,6467.13,7603,160,1541,
2006-07-14_10:10,6467.68,6467.68,6467.68,6467.68,7197,134,1238,
2006-07-14_10:11,6467.32,6467.32,6467.32,6467.32,7227,162,1524,
2006-07-14_10:12,6468.48,6468.48,6468.48,6468.48,7918,154,1343,
2006-07-14_10:13,6468.98,6468.98,6468.98,6468.98,7922,175,1550,
2006-07-14_10:14,6468.09,6468.09,6468.09,6468.09,6893,155,1360,
2006-07-14_10:15,6469.13,6469.13,6469.13,6469.13,6570,136,1243,
2006-07-14_10:16,6469.44,6469.44,6469.44,6469.44,11344,280,1930,
2006-07-14_10:17,6470.06,6470.06,6470.06,6470.06,6855,155,1191,
2006-07-14_10:18,6471.79,6471.79,6471.79,6471.79,7916,243,1516,
2006-07-14_10:19,6474.68,6474.68,6474.68,6474.68,7480,206,1409,
2006-07-14_10:20,6475.28,6475.28,6475.28,6475.28,7819,231,1354,
2006-07-14_10:21,6471.47,6471.47,6471.47,6471.47,9587,232,1815,
2006-07-14_10:22,6471.42,6471.42,6471.42,6471.42,8006,160,1340,
2006-07-14_10:23,6472.39,6472.39,6472.39,6472.39,11788,320,1781,
2006-07-14_10:24,6473.58,6473.58,6473.58,6473.58,7510,178,1220,
2006-07-14_10:25,6472.37,6472.37,6472.37,6472.37,6246,108,1036,
2006-07-14_10:26,6473.70,6473.70,6473.70,6473.70,5874,143,1239,
2006-07-14_10:27,6474.20,6474.20,6474.20,6474.20,5848,108,894,
2006-07-14_10:28,6475.02,6475.02,6475.02,6475.02,7077,166,1194,
2006-07-14_10:29,6473.81,6473.81,6473.81,6473.81,6229,159,1156,
2006-07-14_10:30,6473.96,6473.96,6473.96,6473.96,6068,134,1082,
2006-07-14_10:31,6475.84,6475.84,6475.84,6475.84,7618,231,1357,
2006-07-14_10:32,6474.96,6474.96,6474.96,6474.96,5231,96,1014,
2006-07-14_10:33,6473.89,6473.89,6473.89,6473.89,6161,118,1170,
2006-07-14_10:34,6473.75,6473.75,6473.75,6473.75,4629,90,997,
2006-07-14_10:35,6473.62,6473.62,6473.62,6473.62,4964,98,890,
2006-07-14_10:36,6469.34,6469.34,6469.34,6469.34,6979,190,1450,
2006-07-14_10:37,6471.70,6471.70,6471.70,6471.70,4965,100,994,
2006-07-14_10:38,6469.61,6469.61,6469.61,6469.61,5840,218,1414,
2006-07-14_10:39,6471.61,6471.61,6471.61,6471.61,5348,174,1139,
2006-07-14_10:40,6468.38,6468.38,6468.38,6468.38,7377,218,1508,
2006-07-14_10:41,6467.55,6467.55,6467.55,6467.55,7741,208,1629,
2006-07-14_10:42,6467.96,6467.96,6467.96,6467.96,7361,184,1521,
2006-07-14_10:43,6464.62,6464.62,6464.62,6464.62,9677,322,2011,
2006-07-14_10:44,6464.56,6464.56,6464.56,6464.56,7398,189,1534,
2006-07-14_10:45,6464.06,6464.06,6464.06,6464.06,7434,175,1575,
2006-07-14_10:46,6461.46,6461.46,6461.46,6461.46,11375,271,2167,
2006-07-14_10:47,6459.72,6459.72,6459.72,6459.72,13653,366,2281,
2006-07-14_10:48,6457.02,6457.02,6457.02,6457.02,18056,524,3317,
2006-07-14_10:49,6457.10,6457.10,6457.10,6457.10,12558,341,2446,
2006-07-14_10:50,6455.25,6455.25,6455.25,6455.25,14749,359,2692,
2006-07-14_10:51,6454.39,6454.39,6454.39,6454.39,16101,508,3110,
2006-07-14_10:52,6452.09,6452.09,6452.09,6452.09,13101,339,2555,
2006-07-14_10:53,6449.98,6449.98,6449.98,6449.98,16545,405,3218,
2006-07-14_10:54,6450.07,6450.07,6450.07,6450.07,9718,254,2035,
2006-07-14_10:55,6450.15,6450.15,6450.15,6450.15,10480,339,2083,
2006-07-14_10:56,6450.35,6450.35,6450.35,6450.35,11275,290,2518,
2006-07-14_10:57,6449.69,6449.69,6449.69,6449.69,7597,175,1519,
2006-07-14_10:58,6448.67,6448.67,6448.67,6448.67,12245,324,2283,
2006-07-14_10:59,6446.87,6446.87,6446.87,6446.87,10578,288,1916,
2006-07-14_11:00,6447.04,6447.04,6447.04,6447.04,7073,175,1568,
2006-07-14_11:01,6448.81,6448.81,6448.81,6448.81,8704,183,1622,
2006-07-14_11:02,6446.26,6446.26,6446.26,6446.26,9510,206,1733,
2006-07-14_11:03,6445.16,6445.16,6445.16,6445.16,9741,227,2052,
2006-07-14_11:04,6446.22,6446.22,6446.22,6446.22,9606,216,1784,
2006-07-14_11:05,6444.43,6444.43,6444.43,6444.43,12060,205,1664,
2006-07-14_11:06,6443.82,6443.82,6443.82,6443.82,10935,281,1808,
2006-07-14_11:07,6439.87,6439.87,6439.87,6439.87,15304,387,2587,
2006-07-14_11:08,6437.92,6437.92,6437.92,6437.92,14485,395,2620,
2006-07-14_11:09,6433.52,6433.52,6433.52,6433.52,20920,584,3596,
2006-07-14_11:10,6431.34,6431.34,6431.34,6431.34,14676,412,3128,
2006-07-14_11:11,6430.32,6430.32,6430.32,6430.32,16707,548,3600,
2006-07-14_11:12,6434.18,6434.18,6434.18,6434.18,11136,308,2234,
2006-07-14_11:13,6432.85,6432.85,6432.85,6432.85,16083,339,2876,
2006-07-14_11:14,6434.30,6434.30,6434.30,6434.30,9436,217,1946,
2006-07-14_11:15,6434.37,6434.37,6434.37,6434.37,8495,164,1658,
2006-07-14_11:16,6430.56,6430.56,6430.56,6430.56,11344,337,2273,
2006-07-14_11:17,6432.54,6432.54,6432.54,6432.54,8745,174,1416,
2006-07-14_11:18,6427.31,6427.31,6427.31,6427.31,14287,373,2540,
2006-07-14_11:19,6426.41,6426.41,6426.41,6426.41,12648,504,2629,
2006-07-14_11:20,6426.27,6426.27,6426.27,6426.27,8570,212,1660,
2006-07-14_11:21,6424.44,6424.44,6424.44,6424.44,12920,329,2668,
2006-07-14_11:22,6422.36,6422.36,6422.36,6422.36,11683,300,2222,
2006-07-14_11:23,6424.82,6424.82,6424.82,6424.82,10621,282,2058,
2006-07-14_11:24,6425.56,6425.56,6425.56,6425.56,9248,255,1718,
2006-07-14_11:25,6425.07,6425.07,6425.07,6425.07,9836,290,1693,
2006-07-14_11:26,6427.68,6427.68,6427.68,6427.68,9804,256,2108,
2006-07-14_11:27,6428.75,6428.75,6428.75,6428.75,7988,215,1507,
2006-07-14_11:28,6429.55,6429.55,6429.55,6429.55,8369,233,1743,
2006-07-14_11:29,6427.80,6427.80,6427.80,6427.80,9662,260,1701,
2006-07-14_11:30,6428.73,6428.73,6428.73,6428.73,7631,164,1393,
2006-07-14_11:31,6430.25,6430.25,6430.25,6430.25,6362,144,1377,
2006-07-14_11:32,6431.94,6431.94,6431.94,6431.94,5253,98,1028,
2006-07-14_11:33,6433.48,6433.48,6433.48,6433.48,7225,186,1370,
2006-07-14_11:34,6433.67,6433.67,6433.67,6433.67,5533,113,1094,
2006-07-14_11:35,6426.03,6426.03,6426.03,6426.03,10144,249,1886,
2006-07-14_11:36,6429.62,6429.62,6429.62,6429.62,9784,234,1734,
2006-07-14_11:37,6429.04,6429.04,6429.04,6429.04,5969,128,967,
2006-07-14_11:38,6429.15,6429.15,6429.15,6429.15,7141,198,1523,
2006-07-14_11:39,6428.65,6428.65,6428.65,6428.65,4644,105,1048,
2006-07-14_11:40,6428.60,6428.60,6428.60,6428.60,5019,104,1040,
2006-07-14_11:41,6431.26,6431.26,6431.26,6431.26,5280,114,1114,
2006-07-14_11:42,6431.35,6431.35,6431.35,6431.35,4806,87,820,
2006-07-14_11:43,6431.99,6431.99,6431.99,6431.99,6519,154,1233,
2006-07-14_11:44,6432.28,6432.28,6432.28,6432.28,4873,125,987,
2006-07-14_11:45,6433.86,6433.86,6433.86,6433.86,5316,104,888,
2006-07-14_11:46,6430.28,6430.28,6430.28,6430.28,6645,166,1325,
2006-07-14_11:47,6429.81,6429.81,6429.81,6429.81,7963,182,1174,
2006-07-14_11:48,6427.90,6427.90,6427.90,6427.90,11137,333,2284,
2006-07-14_11:49,6426.82,6426.82,6426.82,6426.82,6782,185,1387,
2006-07-14_11:50,6427.29,6427.29,6427.29,6427.29,6320,133,1225,
2006-07-14_11:51,6427.19,6427.19,6427.19,6427.19,7063,165,1302,
2006-07-14_11:52,6425.99,6425.99,6425.99,6425.99,6965,182,1237,
2006-07-14_11:53,6428.30,6428.30,6428.30,6428.30,7940,202,1465,
2006-07-14_11:54,6428.12,6428.12,6428.12,6428.12,6972,169,1188,
2006-07-14_11:55,6428.22,6428.22,6428.22,6428.22,7246,156,1315,
2006-07-14_11:56,6426.72,6426.72,6426.72,6426.72,6126,168,1228,
2006-07-14_11:57,6425.81,6425.81,6425.81,6425.81,6330,129,1303,
2006-07-14_11:58,6426.47,6426.47,6426.47,6426.47,7450,165,1464,
2006-07-14_11:59,6428.27,6428.27,6428.27,6428.27,5982,124,1033,
2006-07-14_12:00,6429.22,6429.22,6429.22,6429.22,5810,126,1058,
2006-07-14_12:01,6433.27,6433.27,6433.27,6433.27,5963,145,1143,
2006-07-14_12:02,6434.31,6434.31,6434.31,6434.31,5744,135,1065,
2006-07-14_12:03,6434.72,6434.72,6434.72,6434.72,8017,238,1502,
2006-07-14_12:04,6436.15,6436.15,6436.15,6436.15,4999,121,1000,
2006-07-14_12:05,6437.05,6437.05,6437.05,6437.05,5786,135,1132,
2006-07-14_12:06,6438.33,6438.33,6438.33,6438.33,6243,137,1256,
2006-07-14_12:07,6439.53,6439.53,6439.53,6439.53,5442,106,990,
2006-07-14_12:08,6440.02,6440.02,6440.02,6440.02,6046,161,1266,
2006-07-14_12:09,6440.29,6440.29,6440.29,6440.29,4575,101,854,
2006-07-14_12:10,6440.02,6440.02,6440.02,6440.02,4947,129,968,
2006-07-14_12:11,6441.20,6441.20,6441.20,6441.20,6915,152,1075,
2006-07-14_12:12,6440.37,6440.37,6440.37,6440.37,3781,90,741,
2006-07-14_12:13,6442.18,6442.18,6442.18,6442.18,7058,197,1340,
2006-07-14_12:14,6443.37,6443.37,6443.37,6443.37,4402,119,947,
2006-07-14_12:15,6444.20,6444.20,6444.20,6444.20,5658,119,1043,
2006-07-14_12:16,6443.68,6443.68,6443.68,6443.68,5576,129,1070,
2006-07-14_12:17,6443.95,6443.95,6443.95,6443.95,4995,114,859,
2006-07-14_12:18,6440.01,6440.01,6440.01,6440.01,9183,240,1472,
2006-07-14_12:19,6439.84,6439.84,6439.84,6439.84,4436,123,890,
2006-07-14_12:20,6439.32,6439.32,6439.32,6439.32,5213,113,929,
2006-07-14_12:21,6438.37,6438.37,6438.37,6438.37,5171,136,1147,
2006-07-14_12:22,6435.55,6435.55,6435.55,6435.55,4395,96,879,
2006-07-14_12:23,6438.21,6438.21,6438.21,6438.21,6246,136,1204,
2006-07-14_12:24,6437.36,6437.36,6437.36,6437.36,5230,121,1026,
2006-07-14_12:25,6437.40,6437.40,6437.40,6437.40,5582,123,1056,
2006-07-14_12:26,6434.80,6434.80,6434.80,6434.80,7317,224,1537,
2006-07-14_12:27,6435.55,6435.55,6435.55,6435.55,7450,188,1274,
2006-07-14_12:28,6435.22,6435.22,6435.22,6435.22,6827,174,1425,
2006-07-14_12:29,6435.25,6435.25,6435.25,6435.25,4882,113,937,
2006-07-14_12:30,6435.31,6435.31,6435.31,6435.31,6085,119,1178,
2006-07-14_12:31,6434.41,6434.41,6434.41,6434.41,5456,171,1099,
2006-07-14_12:32,6435.63,6435.63,6435.63,6435.63,5676,150,960,
2006-07-14_12:33,6436.29,6436.29,6436.29,6436.29,6269,128,1205,
2006-07-14_12:34,6437.30,6437.30,6437.30,6437.30,5415,104,1030,
2006-07-14_12:35,6436.77,6436.77,6436.77,6436.77,5917,98,981,
2006-07-14_12:36,6437.00,6437.00,6437.00,6437.00,6744,149,1273,
2006-07-14_12:37,6432.87,6432.87,6432.87,6432.87,11100,288,1964,
2006-07-14_12:38,6432.03,6432.03,6432.03,6432.03,8872,216,1822,
2006-07-14_12:39,6430.96,6430.96,6430.96,6430.96,6757,162,1283,
2006-07-14_12:40,6431.19,6431.19,6431.19,6431.19,6580,155,1363,
2006-07-14_12:41,6429.53,6429.53,6429.53,6429.53,6928,175,1406,
2006-07-14_12:42,6430.76,6430.76,6430.76,6430.76,5179,98,1030,
2006-07-14_12:43,6428.18,6428.18,6428.18,6428.18,7713,204,1566,
2006-07-14_12:44,6427.59,6427.59,6427.59,6427.59,6485,177,1313,
2006-07-14_12:45,6426.11,6426.11,6426.11,6426.11,11098,281,1960,
2006-07-14_12:46,6422.85,6422.85,6422.85,6422.85,10006,303,2450,
2006-07-14_12:47,6424.91,6424.91,6424.91,6424.91,8348,200,1541,
2006-07-14_12:48,6424.93,6424.93,6424.93,6424.93,8512,237,1880,
2006-07-14_12:49,6425.05,6425.05,6425.05,6425.05,7057,148,1370,
2006-07-14_12:50,6425.75,6425.75,6425.75,6425.75,6882,151,1283,
2006-07-14_12:51,6423.72,6423.72,6423.72,6423.72,8574,223,1673,
2006-07-14_12:52,6424.37,6424.37,6424.37,6424.37,6324,135,1342,
2006-07-14_12:53,6423.08,6423.08,6423.08,6423.08,7616,179,1568,
2006-07-14_12:54,6424.28,6424.28,6424.28,6424.28,6993,132,1269,
2006-07-14_12:55,6423.82,6423.82,6423.82,6423.82,9939,185,1726,
2006-07-14_12:56,6422.95,6422.95,6422.95,6422.95,8966,503,2427,
2006-07-14_12:57,6416.86,6416.86,6416.86,6416.86,12973,408,2668,
2006-07-14_12:58,6415.89,6415.89,6415.89,6415.89,14575,430,2948,
2006-07-14_12:59,6413.92,6413.92,6413.92,6413.92,11205,327,2534,
2006-07-14_13:00,6415.17,6415.17,6415.17,6415.17,10764,336,2480,
2006-07-14_13:01,6415.27,6415.27,6415.27,6415.27,11068,340,2458,
2006-07-14_13:02,6415.10,6415.10,6415.10,6415.10,9262,199,1825,
2006-07-14_13:03,6417.81,6417.81,6417.81,6417.81,9392,243,2124,
2006-07-14_13:04,6417.87,6417.87,6417.87,6417.87,8647,199,1767,
2006-07-14_13:05,6420.37,6420.37,6420.37,6420.37,10079,243,2083,
2006-07-14_13:06,6425.56,6425.56,6425.56,6425.56,10320,278,2030,
2006-07-14_13:07,6426.46,6426.46,6426.46,6426.46,7761,183,1594,
2006-07-14_13:08,6426.47,6426.47,6426.47,6426.47,10023,242,1960,
2006-07-14_13:09,6427.88,6427.88,6427.88,6427.88,8401,182,1527,
2006-07-14_13:10,6428.03,6428.03,6428.03,6428.03,7584,175,1633,
2006-07-14_13:11,6428.40,6428.40,6428.40,6428.40,9922,273,1963,
2006-07-14_13:12,6431.04,6431.04,6431.04,6431.04,8726,221,1676,
2006-07-14_13:13,6430.39,6430.39,6430.39,6430.39,9402,278,2151,
2006-07-14_13:14,6429.70,6429.70,6429.70,6429.70,10135,241,2028,
2006-07-14_13:15,6429.45,6429.45,6429.45,6429.45,9817,234,2115,
2006-07-14_13:16,6430.06,6430.06,6430.06,6430.06,11153,309,2334,
2006-07-14_13:17,6430.85,6430.85,6430.85,6430.85,8987,274,1865,
2006-07-14_13:18,6429.73,6429.73,6429.73,6429.73,13601,366,2821,
2006-07-14_13:19,6430.45,6430.45,6430.45,6430.45,9862,229,1999,
2006-07-14_13:20,6431.97,6431.97,6431.97,6431.97,9468,212,2018,
2006-07-14_13:21,6431.51,6431.51,6431.51,6431.51,12731,308,2783,
2006-07-14_13:22,6427.90,6427.90,6427.90,6427.90,14765,417,2729,
2006-07-14_13:23,6429.86,6429.86,6429.86,6429.86,18094,485,3796,
2006-07-14_13:24,6430.62,6430.62,6430.62,6430.62,13159,399,3072,
2006-07-14_13:25,6433.47,6433.47,6433.47,6433.47,14259,421,3255,
2006-07-14_13:26,6433.47,6433.47,6433.47,6433.47,0,0,0,
2006-07-14_13:27,6433.47,6433.47,6433.47,6433.47,0,0,0,
2006-07-14_13:28,6433.47,6433.47,6433.47,6433.47,0,0,0,
2006-07-14_13:29,6433.47,6433.47,6433.47,6433.47,0,0,0,
2006-07-14_13:30,6428.03,6428.03,6428.03,6428.03,174063,5535,23974,
2006-07-17_09:01,6402.77,6402.77,6402.77,6402.77,109213,1562,13438,
2006-07-17_09:02,6413.66,6413.66,6413.66,6413.66,21154,410,2985,
2006-07-17_09:03,6416.41,6416.41,6416.41,6416.41,15705,415,3584,
2006-07-17_09:04,6413.25,6413.25,6413.25,6413.25,13728,437,3311,
2006-07-17_09:05,6406.14,6406.14,6406.14,6406.14,13570,361,3025,
2006-07-17_09:06,6400.73,6400.73,6400.73,6400.73,15275,518,3751,
2006-07-17_09:07,6397.48,6397.48,6397.48,6397.48,12732,421,2846,
2006-07-17_09:08,6396.55,6396.55,6396.55,6396.55,12907,428,3260,
2006-07-17_09:09,6391.93,6391.93,6391.93,6391.93,11789,367,3007,
2006-07-17_09:10,6388.30,6388.30,6388.30,6388.30,12457,346,2731,
2006-07-17_09:11,6386.16,6386.16,6386.16,6386.16,17266,559,4221,
2006-07-17_09:12,6379.97,6379.97,6379.97,6379.97,15398,441,3377,
2006-07-17_09:13,6375.32,6375.32,6375.32,6375.32,17950,517,4015,
2006-07-17_09:14,6373.54,6373.54,6373.54,6373.54,16945,472,3964,
2006-07-17_09:15,6371.71,6371.71,6371.71,6371.71,18017,466,3517,
2006-07-17_09:16,6372.81,6372.81,6372.81,6372.81,18219,509,4007,
2006-07-17_09:17,6372.11,6372.11,6372.11,6372.11,14396,357,2709,
2006-07-17_09:18,6371.23,6371.23,6371.23,6371.23,13782,343,3004,
2006-07-17_09:19,6370.34,6370.34,6370.34,6370.34,12168,356,2749,
2006-07-17_09:20,6370.57,6370.57,6370.57,6370.57,13429,291,2344,
2006-07-17_09:21,6362.89,6362.89,6362.89,6362.89,17412,466,3312,
2006-07-17_09:22,6359.50,6359.50,6359.50,6359.50,15409,448,2934,
2006-07-17_09:23,6356.22,6356.22,6356.22,6356.22,16591,531,3650,
2006-07-17_09:24,6348.61,6348.61,6348.61,6348.61,18064,605,3787,
2006-07-17_09:25,6340.51,6340.51,6340.51,6340.51,18897,533,3991,
2006-07-17_09:26,6332.61,6332.61,6332.61,6332.61,24166,771,5419,
2006-07-17_09:27,6323.79,6323.79,6323.79,6323.79,23413,795,4725,
2006-07-17_09:28,6312.92,6312.92,6312.92,6312.92,29231,1162,6409,
2006-07-17_09:29,6302.77,6302.77,6302.77,6302.77,32502,1265,6482,
2006-07-17_09:30,6294.47,6294.47,6294.47,6294.47,28525,1068,5737,
2006-07-17_09:31,6292.73,6292.73,6292.73,6292.73,33878,1057,6583,
2006-07-17_09:32,6297.37,6297.37,6297.37,6297.37,22044,535,4137,
2006-07-17_09:33,6303.03,6303.03,6303.03,6303.03,21172,522,4433,
2006-07-17_09:34,6312.83,6312.83,6312.83,6312.83,15813,405,3688,
2006-07-17_09:35,6318.81,6318.81,6318.81,6318.81,14770,320,2937,
2006-07-17_09:36,6322.90,6322.90,6322.90,6322.90,15848,421,3271,
2006-07-17_09:37,6323.16,6323.16,6323.16,6323.16,10678,266,2338,
2006-07-17_09:38,6318.99,6318.99,6318.99,6318.99,12382,311,2518,
2006-07-17_09:39,6320.65,6320.65,6320.65,6320.65,11068,217,2039,
2006-07-17_09:40,6320.47,6320.47,6320.47,6320.47,9827,231,1755,
2006-07-17_09:41,6317.08,6317.08,6317.08,6317.08,9607,241,2030,
2006-07-17_09:42,6316.83,6316.83,6316.83,6316.83,9758,243,1723,
2006-07-17_09:43,6313.66,6313.66,6313.66,6313.66,13148,343,2575,
2006-07-17_09:44,6313.48,6313.48,6313.48,6313.48,8245,204,1603,
2006-07-17_09:45,6310.61,6310.61,6310.61,6310.61,8269,181,1573,
2006-07-17_09:46,6311.16,6311.16,6311.16,6311.16,10627,251,2101,
2006-07-17_09:47,6312.03,6312.03,6312.03,6312.03,7974,177,1550,
2006-07-17_09:48,6308.73,6308.73,6308.73,6308.73,11665,259,2261,
2006-07-17_09:49,6307.55,6307.55,6307.55,6307.55,8576,202,1711,
2006-07-17_09:50,6306.43,6306.43,6306.43,6306.43,9341,180,1734,
2006-07-17_09:51,6303.93,6303.93,6303.93,6303.93,11623,265,2202,
2006-07-17_09:52,6304.09,6304.09,6304.09,6304.09,8491,212,1690,
2006-07-17_09:53,6306.99,6306.99,6306.99,6306.99,13301,308,2559,
2006-07-17_09:54,6306.92,6306.92,6306.92,6306.92,8815,203,1759,
2006-07-17_09:55,6310.45,6310.45,6310.45,6310.45,9449,219,2036,
2006-07-17_09:56,6315.49,6315.49,6315.49,6315.49,10073,245,2168,
2006-07-17_09:57,6320.88,6320.88,6320.88,6320.88,8453,179,1673,
2006-07-17_09:58,6324.98,6324.98,6324.98,6324.98,9803,246,2006,
2006-07-17_09:59,6328.23,6328.23,6328.23,6328.23,7769,203,1723,
2006-07-17_10:00,6331.24,6331.24,6331.24,6331.24,8041,200,1700,
2006-07-17_10:01,6333.72,6333.72,6333.72,6333.72,8798,319,2113,
2006-07-17_10:02,6336.23,6336.23,6336.23,6336.23,7851,219,1565,
2006-07-17_10:03,6336.05,6336.05,6336.05,6336.05,8433,197,1764,
2006-07-17_10:04,6336.89,6336.89,6336.89,6336.89,7156,166,1430,
2006-07-17_10:05,6336.76,6336.76,6336.76,6336.76,6722,145,1300,
2006-07-17_10:06,6336.59,6336.59,6336.59,6336.59,8689,177,1567,
2006-07-17_10:07,6328.38,6328.38,6328.38,6328.38,8287,225,1551,
2006-07-17_10:08,6327.05,6327.05,6327.05,6327.05,9443,251,1783,
2006-07-17_10:09,6324.14,6324.14,6324.14,6324.14,6788,180,1280,
2006-07-17_10:10,6323.56,6323.56,6323.56,6323.56,6716,137,1220,
2006-07-17_10:11,6322.30,6322.30,6322.30,6322.30,8997,201,1552,
2006-07-17_10:12,6321.90,6321.90,6321.90,6321.90,6435,123,1142,
2006-07-17_10:13,6319.50,6319.50,6319.50,6319.50,8118,157,1435,
2006-07-17_10:14,6320.31,6320.31,6320.31,6320.31,7328,153,1269,
2006-07-17_10:15,6320.34,6320.34,6320.34,6320.34,6528,121,1128,
2006-07-17_10:16,6318.45,6318.45,6318.45,6318.45,7722,171,1356,
2006-07-17_10:17,6319.80,6319.80,6319.80,6319.80,6194,102,1061,
2006-07-17_10:18,6320.71,6320.71,6320.71,6320.71,6920,148,1328,
2006-07-17_10:19,6319.44,6319.44,6319.44,6319.44,6775,134,1215,
2006-07-17_10:20,6320.83,6320.83,6320.83,6320.83,6128,107,1087,
2006-07-17_10:21,6318.30,6318.30,6318.30,6318.30,7991,197,1537,
2006-07-17_10:22,6318.94,6318.94,6318.94,6318.94,5936,102,1008,
2006-07-17_10:23,6318.68,6318.68,6318.68,6318.68,7139,141,1329,
2006-07-17_10:24,6318.18,6318.18,6318.18,6318.18,5049,113,1004,
2006-07-17_10:25,6318.51,6318.51,6318.51,6318.51,5855,104,955,
2006-07-17_10:26,6319.54,6319.54,6319.54,6319.54,6451,135,1320,
2006-07-17_10:27,6321.78,6321.78,6321.78,6321.78,5234,106,967,
2006-07-17_10:28,6323.41,6323.41,6323.41,6323.41,8524,181,1467,
2006-07-17_10:29,6328.22,6328.22,6328.22,6328.22,7354,172,1237,
2006-07-17_10:30,6328.21,6328.21,6328.21,6328.21,6595,118,1051,
2006-07-17_10:31,6337.36,6337.36,6337.36,6337.36,12098,357,2012,
2006-07-17_10:32,6338.24,6338.24,6338.24,6338.24,7894,165,1678,
2006-07-17_10:33,6340.49,6340.49,6340.49,6340.49,9229,230,1889,
2006-07-17_10:34,6342.89,6342.89,6342.89,6342.89,7975,182,1517,
2006-07-17_10:35,6342.85,6342.85,6342.85,6342.85,6397,133,1386,
2006-07-17_10:36,6341.28,6341.28,6341.28,6341.28,7749,188,1635,
2006-07-17_10:37,6342.32,6342.32,6342.32,6342.32,5808,94,1099,
2006-07-17_10:38,6343.87,6343.87,6343.87,6343.87,7040,153,1327,
2006-07-17_10:39,6341.03,6341.03,6341.03,6341.03,6928,146,1309,
2006-07-17_10:40,6337.48,6337.48,6337.48,6337.48,7649,173,1326,
2006-07-17_10:41,6338.46,6338.46,6338.46,6338.46,5093,136,1157,
2006-07-17_10:42,6337.89,6337.89,6337.89,6337.89,4415,97,857,
2006-07-17_10:43,6337.63,6337.63,6337.63,6337.63,5711,132,1054,
2006-07-17_10:44,6338.43,6338.43,6338.43,6338.43,4324,85,763,
2006-07-17_10:45,6337.33,6337.33,6337.33,6337.33,3851,81,822,
2006-07-17_10:46,6338.53,6338.53,6338.53,6338.53,4282,84,850,
2006-07-17_10:47,6337.69,6337.69,6337.69,6337.69,4489,70,773,
2006-07-17_10:48,6338.26,6338.26,6338.26,6338.26,4286,88,934,
2006-07-17_10:49,6337.61,6337.61,6337.61,6337.61,4044,94,750,
2006-07-17_10:50,6332.85,6332.85,6332.85,6332.85,7791,185,1387,
2006-07-17_10:51,6331.66,6331.66,6331.66,6331.66,5407,166,1232,
2006-07-17_10:52,6330.00,6330.00,6330.00,6330.00,5658,125,1064,
2006-07-17_10:53,6330.07,6330.07,6330.07,6330.07,7254,143,1235,
2006-07-17_10:54,6327.42,6327.42,6327.42,6327.42,6489,148,1181,
2006-07-17_10:55,6326.56,6326.56,6326.56,6326.56,5621,121,1041,
2006-07-17_10:56,6323.48,6323.48,6323.48,6323.48,7040,206,1405,
2006-07-17_10:57,6322.87,6322.87,6322.87,6322.87,8661,158,1401,
2006-07-17_10:58,6323.22,6323.22,6323.22,6323.22,11697,241,2188,
2006-07-17_10:59,6322.08,6322.08,6322.08,6322.08,6501,153,1105,
2006-07-17_11:00,6320.93,6320.93,6320.93,6320.93,6875,158,1234,
2006-07-17_11:01,6320.70,6320.70,6320.70,6320.70,6762,181,1444,
2006-07-17_11:02,6320.73,6320.73,6320.73,6320.73,5511,146,1090,
2006-07-17_11:03,6322.22,6322.22,6322.22,6322.22,6883,209,1394,
2006-07-17_11:04,6320.93,6320.93,6320.93,6320.93,5118,116,954,
2006-07-17_11:05,6319.09,6319.09,6319.09,6319.09,4529,97,977,
2006-07-17_11:06,6321.04,6321.04,6321.04,6321.04,6422,109,1106,
2006-07-17_11:07,6321.67,6321.67,6321.67,6321.67,5469,85,860,
2006-07-17_11:08,6321.47,6321.47,6321.47,6321.47,6443,128,1188,
2006-07-17_11:09,6320.23,6320.23,6320.23,6320.23,4205,73,833,
2006-07-17_11:10,6320.41,6320.41,6320.41,6320.41,6273,124,1111,
2006-07-17_11:11,6319.71,6319.71,6319.71,6319.71,5558,120,1254,
2006-07-17_11:12,6319.39,6319.39,6319.39,6319.39,4562,99,1017,
2006-07-17_11:13,6317.91,6317.91,6317.91,6317.91,5722,117,1097,
2006-07-17_11:14,6316.95,6316.95,6316.95,6316.95,4683,70,844,
2006-07-17_11:15,6317.43,6317.43,6317.43,6317.43,5428,86,957,
2006-07-17_11:16,6313.49,6313.49,6313.49,6313.49,11030,278,1809,
2006-07-17_11:17,6312.67,6312.67,6312.67,6312.67,7208,221,1396,
2006-07-17_11:18,6310.65,6310.65,6310.65,6310.65,10335,280,2010,
2006-07-17_11:19,6310.24,6310.24,6310.24,6310.24,7527,263,1676,
2006-07-17_11:20,6310.22,6310.22,6310.22,6310.22,8042,226,1530,
2006-07-17_11:21,6308.23,6308.23,6308.23,6308.23,11402,291,2094,
2006-07-17_11:22,6306.72,6306.72,6306.72,6306.72,8376,141,1242,
2006-07-17_11:23,6307.33,6307.33,6307.33,6307.33,8863,218,1723,
2006-07-17_11:24,6309.50,6309.50,6309.50,6309.50,9126,226,1584,
2006-07-17_11:25,6312.37,6312.37,6312.37,6312.37,7950,161,1434,
2006-07-17_11:26,6313.82,6313.82,6313.82,6313.82,7573,169,1673,
2006-07-17_11:27,6313.93,6313.93,6313.93,6313.93,5942,106,1040,
2006-07-17_11:28,6313.18,6313.18,6313.18,6313.18,6560,131,1282,
2006-07-17_11:29,6313.55,6313.55,6313.55,6313.55,4988,109,918,
2006-07-17_11:30,6313.79,6313.79,6313.79,6313.79,5741,96,957,
2006-07-17_11:31,6313.61,6313.61,6313.61,6313.61,6661,193,1160,
2006-07-17_11:32,6313.23,6313.23,6313.23,6313.23,5368,94,906,
2006-07-17_11:33,6314.34,6314.34,6314.34,6314.34,6602,133,1172,
2006-07-17_11:34,6312.78,6312.78,6312.78,6312.78,5205,86,848,
2006-07-17_11:35,6312.33,6312.33,6312.33,6312.33,7545,104,1078,
2006-07-17_11:36,6311.56,6311.56,6311.56,6311.56,6364,151,1154,
2006-07-17_11:37,6310.20,6310.20,6310.20,6310.20,6805,134,1071,
2006-07-17_11:38,6311.11,6311.11,6311.11,6311.11,8362,144,1218,
2006-07-17_11:39,6312.33,6312.33,6312.33,6312.33,9207,144,1200,
2006-07-17_11:40,6312.14,6312.14,6312.14,6312.14,6188,95,1000,
2006-07-17_11:41,6311.24,6311.24,6311.24,6311.24,8975,222,1523,
2006-07-17_11:42,6310.43,6310.43,6310.43,6310.43,8444,148,1206,
2006-07-17_11:43,6312.52,6312.52,6312.52,6312.52,6879,126,1162,
2006-07-17_11:44,6311.39,6311.39,6311.39,6311.39,5827,112,1081,
2006-07-17_11:45,6312.10,6312.10,6312.10,6312.10,5325,80,961,
2006-07-17_11:46,6312.27,6312.27,6312.27,6312.27,5238,116,974,
2006-07-17_11:47,6312.37,6312.37,6312.37,6312.37,4609,78,795,
2006-07-17_11:48,6312.37,6312.37,6312.37,6312.37,6380,139,1160,
2006-07-17_11:49,6311.14,6311.14,6311.14,6311.14,5689,139,1043,
2006-07-17_11:50,6311.51,6311.51,6311.51,6311.51,5898,104,1061,
2006-07-17_11:51,6311.55,6311.55,6311.55,6311.55,6689,126,1164,
2006-07-17_11:52,6310.84,6310.84,6310.84,6310.84,5722,103,973,
2006-07-17_11:53,6312.36,6312.36,6312.36,6312.36,5785,123,1105,
2006-07-17_11:54,6311.38,6311.38,6311.38,6311.38,4251,70,780,
2006-07-17_11:55,6311.22,6311.22,6311.22,6311.22,4768,122,970,
2006-07-17_11:56,6312.08,6312.08,6312.08,6312.08,4052,97,910,
2006-07-17_11:57,6312.44,6312.44,6312.44,6312.44,5475,108,763,
2006-07-17_11:58,6313.23,6313.23,6313.23,6313.23,5105,121,1089,
2006-07-17_11:59,6310.01,6310.01,6310.01,6310.01,4633,80,783,
2006-07-17_12:00,6309.22,6309.22,6309.22,6309.22,6589,149,1230,
2006-07-17_12:01,6308.36,6308.36,6308.36,6308.36,6073,141,1243,
2006-07-17_12:02,6309.60,6309.60,6309.60,6309.60,5776,124,1076,
2006-07-17_12:03,6306.82,6306.82,6306.82,6306.82,7201,176,1463,
2006-07-17_12:04,6302.63,6302.63,6302.63,6302.63,7970,246,1343,
2006-07-17_12:05,6301.27,6301.27,6301.27,6301.27,9850,355,1878,
2006-07-17_12:06,6296.91,6296.91,6296.91,6296.91,16430,558,3403,
2006-07-17_12:07,6294.28,6294.28,6294.28,6294.28,11471,322,2088,
2006-07-17_12:08,6291.86,6291.86,6291.86,6291.86,15998,538,2993,
2006-07-17_12:09,6291.53,6291.53,6291.53,6291.53,10420,293,1879,
2006-07-17_12:10,6293.08,6293.08,6293.08,6293.08,9608,226,1974,
2006-07-17_12:11,6292.74,6292.74,6292.74,6292.74,10056,242,1958,
2006-07-17_12:12,6292.07,6292.07,6292.07,6292.07,7195,161,1472,
2006-07-17_12:13,6291.14,6291.14,6291.14,6291.14,10226,230,2074,
2006-07-17_12:14,6288.13,6288.13,6288.13,6288.13,7895,160,1622,
2006-07-17_12:15,6286.58,6286.58,6286.58,6286.58,9469,205,1706,
2006-07-17_12:16,6284.27,6284.27,6284.27,6284.27,11719,284,2210,
2006-07-17_12:17,6280.20,6280.20,6280.20,6280.20,11313,260,2313,
2006-07-17_12:18,6278.23,6278.23,6278.23,6278.23,17278,503,3604,
2006-07-17_12:19,6273.36,6273.36,6273.36,6273.36,14099,422,2888,
2006-07-17_12:20,6274.15,6274.15,6274.15,6274.15,13328,380,2528,
2006-07-17_12:21,6272.58,6272.58,6272.58,6272.58,13628,380,2709,
2006-07-17_12:22,6269.87,6269.87,6269.87,6269.87,9134,293,1704,
2006-07-17_12:23,6270.37,6270.37,6270.37,6270.37,12528,602,2521,
2006-07-17_12:24,6269.10,6269.10,6269.10,6269.10,10319,272,1953,
2006-07-17_12:25,6268.60,6268.60,6268.60,6268.60,9409,244,1871,
2006-07-17_12:26,6266.92,6266.92,6266.92,6266.92,11601,348,2376,
2006-07-17_12:27,6264.68,6264.68,6264.68,6264.68,12495,288,2071,
2006-07-17_12:28,6263.83,6263.83,6263.83,6263.83,12905,358,2502,
2006-07-17_12:29,6263.18,6263.18,6263.18,6263.18,11055,319,2020,
2006-07-17_12:30,6262.80,6262.80,6262.80,6262.80,8243,218,1851,
2006-07-17_12:31,6262.45,6262.45,6262.45,6262.45,9257,212,1974,
2006-07-17_12:32,6265.39,6265.39,6265.39,6265.39,8143,202,1492,
2006-07-17_12:33,6266.35,6266.35,6266.35,6266.35,9660,204,1844,
2006-07-17_12:34,6267.13,6267.13,6267.13,6267.13,5793,172,1286,
2006-07-17_12:35,6268.33,6268.33,6268.33,6268.33,7097,148,1413,
2006-07-17_12:36,6267.23,6267.23,6267.23,6267.23,7753,168,1555,
2006-07-17_12:37,6268.90,6268.90,6268.90,6268.90,6726,133,1303,
2006-07-17_12:38,6267.23,6267.23,6267.23,6267.23,12329,295,2317,
2006-07-17_12:39,6262.70,6262.70,6262.70,6262.70,9842,202,1572,
2006-07-17_12:40,6261.56,6261.56,6261.56,6261.56,10962,266,1760,
2006-07-17_12:41,6257.99,6257.99,6257.99,6257.99,11340,252,2011,
2006-07-17_12:42,6258.71,6258.71,6258.71,6258.71,8722,226,1582,
2006-07-17_12:43,6255.29,6255.29,6255.29,6255.29,14238,323,2449,
2006-07-17_12:44,6253.15,6253.15,6253.15,6253.15,12676,344,2281,
2006-07-17_12:45,6247.89,6247.89,6247.89,6247.89,13911,311,2529,
2006-07-17_12:46,6245.67,6245.67,6245.67,6245.67,16263,434,2831,
2006-07-17_12:47,6244.50,6244.50,6244.50,6244.50,11455,286,2169,
2006-07-17_12:48,6239.52,6239.52,6239.52,6239.52,20996,543,3437,
2006-07-17_12:49,6236.03,6236.03,6236.03,6236.03,14624,327,2652,
2006-07-17_12:50,6232.49,6232.49,6232.49,6232.49,12809,291,2557,
2006-07-17_12:51,6232.50,6232.50,6232.50,6232.50,13526,326,2756,
2006-07-17_12:52,6234.03,6234.03,6234.03,6234.03,11379,240,2134,
2006-07-17_12:53,6236.18,6236.18,6236.18,6236.18,12969,303,2271,
2006-07-17_12:54,6240.01,6240.01,6240.01,6240.01,8537,191,1675,
2006-07-17_12:55,6240.71,6240.71,6240.71,6240.71,10740,239,1788,
2006-07-17_12:56,6244.92,6244.92,6244.92,6244.92,10443,237,1909,
2006-07-17_12:57,6245.37,6245.37,6245.37,6245.37,9295,189,1568,
2006-07-17_12:58,6247.93,6247.93,6247.93,6247.93,10632,297,1911,
2006-07-17_12:59,6249.24,6249.24,6249.24,6249.24,8733,180,1599,
2006-07-17_13:00,6250.02,6250.02,6250.02,6250.02,7647,139,1520,
2006-07-17_13:01,6251.01,6251.01,6251.01,6251.01,8349,191,1604,
2006-07-17_13:02,6252.11,6252.11,6252.11,6252.11,8241,174,1481,
2006-07-17_13:03,6253.05,6253.05,6253.05,6253.05,8865,187,1786,
2006-07-17_13:04,6254.14,6254.14,6254.14,6254.14,7158,155,1392,
2006-07-17_13:05,6255.47,6255.47,6255.47,6255.47,7186,127,1317,
2006-07-17_13:06,6255.59,6255.59,6255.59,6255.59,7338,171,1507,
2006-07-17_13:07,6257.52,6257.52,6257.52,6257.52,6560,106,1198,
2006-07-17_13:08,6256.81,6256.81,6256.81,6256.81,9207,209,1711,
2006-07-17_13:09,6257.73,6257.73,6257.73,6257.73,7000,134,1254,
2006-07-17_13:10,6256.95,6256.95,6256.95,6256.95,8122,147,1440,
2006-07-17_13:11,6255.48,6255.48,6255.48,6255.48,8629,208,1899,
2006-07-17_13:12,6256.30,6256.30,6256.30,6256.30,7773,180,1473,
2006-07-17_13:13,6257.50,6257.50,6257.50,6257.50,8796,224,1757,
2006-07-17_13:14,6257.08,6257.08,6257.08,6257.08,8620,184,1572,
2006-07-17_13:15,6257.49,6257.49,6257.49,6257.49,7667,163,1612,
2006-07-17_13:16,6256.74,6256.74,6256.74,6256.74,8808,249,1976,
2006-07-17_13:17,6257.96,6257.96,6257.96,6257.96,7456,152,1512,
2006-07-17_13:18,6256.09,6256.09,6256.09,6256.09,11904,292,2306,
2006-07-17_13:19,6253.99,6253.99,6253.99,6253.99,9651,210,1868,
2006-07-17_13:20,6254.69,6254.69,6254.69,6254.69,9703,225,2004,
2006-07-17_13:21,6254.84,6254.84,6254.84,6254.84,13275,363,2542,
2006-07-17_13:22,6259.64,6259.64,6259.64,6259.64,11190,224,1900,
2006-07-17_13:23,6257.86,6257.86,6257.86,6257.86,12838,305,2764,
2006-07-17_13:24,6258.58,6258.58,6258.58,6258.58,13353,313,2558,
2006-07-17_13:25,6259.01,6259.01,6259.01,6259.01,14733,296,2944,
2006-07-17_13:26,6259.01,6259.01,6259.01,6259.01,0,0,0,
2006-07-17_13:27,6259.01,6259.01,6259.01,6259.01,0,0,0,
2006-07-17_13:28,6259.01,6259.01,6259.01,6259.01,0,0,0,
2006-07-17_13:29,6259.01,6259.01,6259.01,6259.01,0,0,0,
2006-07-17_13:30,6257.80,6257.80,6257.80,6257.80,135724,3250,18964,
2006-07-18_09:01,6257.45,6257.45,6257.45,6257.45,137279,2719,12803,
2006-07-18_09:02,6263.42,6263.42,6263.42,6263.42,16534,425,3162,
2006-07-18_09:03,6263.59,6263.59,6263.59,6263.59,19766,510,4162,
2006-07-18_09:04,6265.32,6265.32,6265.32,6265.32,17136,546,3893,
2006-07-18_09:05,6267.59,6267.59,6267.59,6267.59,15203,414,3271,
2006-07-18_09:06,6265.92,6265.92,6265.92,6265.92,18096,628,4297,
2006-07-18_09:07,6266.23,6266.23,6266.23,6266.23,13280,353,2989,
2006-07-18_09:08,6268.38,6268.38,6268.38,6268.38,21531,469,4067,
2006-07-18_09:09,6271.60,6271.60,6271.60,6271.60,15687,419,3168,
2006-07-18_09:10,6276.02,6276.02,6276.02,6276.02,15858,297,2692,
2006-07-18_09:11,6279.75,6279.75,6279.75,6279.75,16316,472,3864,
2006-07-18_09:12,6285.39,6285.39,6285.39,6285.39,14135,363,3036,
2006-07-18_09:13,6288.29,6288.29,6288.29,6288.29,15727,469,3630,
2006-07-18_09:14,6288.92,6288.92,6288.92,6288.92,13468,411,3299,
2006-07-18_09:15,6288.68,6288.68,6288.68,6288.68,14939,324,2984,
2006-07-18_09:16,6287.64,6287.64,6287.64,6287.64,15782,461,3760,
2006-07-18_09:17,6285.05,6285.05,6285.05,6285.05,12100,327,2711,
2006-07-18_09:18,6284.34,6284.34,6284.34,6284.34,12265,307,2821,
2006-07-18_09:19,6280.31,6280.31,6280.31,6280.31,11013,301,2505,
2006-07-18_09:20,6280.68,6280.68,6280.68,6280.68,11334,257,2238,
2006-07-18_09:21,6274.99,6274.99,6274.99,6274.99,13230,383,2958,
2006-07-18_09:22,6273.94,6273.94,6273.94,6273.94,8755,237,2017,
2006-07-18_09:23,6271.59,6271.59,6271.59,6271.59,10925,293,2537,
2006-07-18_09:24,6268.21,6268.21,6268.21,6268.21,11174,331,2331,
2006-07-18_09:25,6265.30,6265.30,6265.30,6265.30,10524,297,2207,
2006-07-18_09:26,6264.00,6264.00,6264.00,6264.00,11139,344,2520,
2006-07-18_09:27,6262.57,6262.57,6262.57,6262.57,9883,237,2065,
2006-07-18_09:28,6261.26,6261.26,6261.26,6261.26,9685,279,2176,
2006-07-18_09:29,6261.01,6261.01,6261.01,6261.01,8154,201,1723,
2006-07-18_09:30,6261.95,6261.95,6261.95,6261.95,8337,189,1651,
2006-07-18_09:31,6262.55,6262.55,6262.55,6262.55,10509,238,2125,
2006-07-18_09:32,6265.71,6265.71,6265.71,6265.71,7786,160,1573,
2006-07-18_09:33,6267.01,6267.01,6267.01,6267.01,9005,220,2005,
2006-07-18_09:34,6269.08,6269.08,6269.08,6269.08,10303,270,1904,
2006-07-18_09:35,6273.33,6273.33,6273.33,6273.33,8864,223,1787,
2006-07-18_09:36,6277.22,6277.22,6277.22,6277.22,11974,370,2611,
2006-07-18_09:37,6280.30,6280.30,6280.30,6280.30,8854,276,1895,
2006-07-18_09:38,6282.34,6282.34,6282.34,6282.34,12835,394,2790,
2006-07-18_09:39,6284.35,6284.35,6284.35,6284.35,11715,330,2491,
2006-07-18_09:40,6285.36,6285.36,6285.36,6285.36,10839,247,2084,
2006-07-18_09:41,6287.44,6287.44,6287.44,6287.44,12148,350,2789,
2006-07-18_09:42,6287.69,6287.69,6287.69,6287.69,9373,242,1989,
2006-07-18_09:43,6288.75,6288.75,6288.75,6288.75,11834,354,2579,
2006-07-18_09:44,6287.46,6287.46,6287.46,6287.46,9672,247,1923,
2006-07-18_09:45,6287.38,6287.38,6287.38,6287.38,8430,208,1787,
2006-07-18_09:46,6284.80,6284.80,6284.80,6284.80,11585,308,2362,
2006-07-18_09:47,6283.02,6283.02,6283.02,6283.02,8408,191,1613,
2006-07-18_09:48,6278.75,6278.75,6278.75,6278.75,9689,241,2190,
2006-07-18_09:49,6280.05,6280.05,6280.05,6280.05,7937,185,1584,
2006-07-18_09:50,6280.64,6280.64,6280.64,6280.64,8256,170,1582,
2006-07-18_09:51,6279.92,6279.92,6279.92,6279.92,8132,170,1705,
2006-07-18_09:52,6278.23,6278.23,6278.23,6278.23,6030,120,1130,
2006-07-18_09:53,6279.05,6279.05,6279.05,6279.05,7440,188,1631,
2006-07-18_09:54,6279.35,6279.35,6279.35,6279.35,6702,141,1365,
2006-07-18_09:55,6276.37,6276.37,6276.37,6276.37,7080,163,1510,
2006-07-18_09:56,6276.98,6276.98,6276.98,6276.98,7875,202,1785,
2006-07-18_09:57,6276.44,6276.44,6276.44,6276.44,6360,124,1325,
2006-07-18_09:58,6276.61,6276.61,6276.61,6276.61,9330,192,1727,
2006-07-18_09:59,6274.82,6274.82,6274.82,6274.82,7347,173,1584,
2006-07-18_10:00,6273.63,6273.63,6273.63,6273.63,9223,169,1578,
2006-07-18_10:01,6270.37,6270.37,6270.37,6270.37,8998,196,1848,
2006-07-18_10:02,6269.03,6269.03,6269.03,6269.03,7961,170,1416,
2006-07-18_10:03,6268.30,6268.30,6268.30,6268.30,9840,198,1923,
2006-07-18_10:04,6265.66,6265.66,6265.66,6265.66,8816,278,1870,
2006-07-18_10:05,6265.65,6265.65,6265.65,6265.65,8277,199,1652,
2006-07-18_10:06,6262.08,6262.08,6262.08,6262.08,10161,294,2072,
2006-07-18_10:07,6264.02,6264.02,6264.02,6264.02,7626,162,1376,
2006-07-18_10:08,6262.47,6262.47,6262.47,6262.47,8887,266,1744,
2006-07-18_10:09,6262.23,6262.23,6262.23,6262.23,7131,190,1335,
2006-07-18_10:10,6262.09,6262.09,6262.09,6262.09,6825,153,1267,
2006-07-18_10:11,6260.99,6260.99,6260.99,6260.99,8272,174,1627,
2006-07-18_10:12,6260.78,6260.78,6260.78,6260.78,6479,129,1197,
2006-07-18_10:13,6260.62,6260.62,6260.62,6260.62,7977,161,1638,
2006-07-18_10:14,6257.47,6257.47,6257.47,6257.47,7684,175,1462,
2006-07-18_10:15,6259.29,6259.29,6259.29,6259.29,7667,159,1572,
2006-07-18_10:16,6259.40,6259.40,6259.40,6259.40,9066,224,1865,
2006-07-18_10:17,6257.93,6257.93,6257.93,6257.93,6221,130,1244,
2006-07-18_10:18,6255.58,6255.58,6255.58,6255.58,10850,300,2385,
2006-07-18_10:19,6253.78,6253.78,6253.78,6253.78,8801,223,1760,
2006-07-18_10:20,6251.99,6251.99,6251.99,6251.99,10242,255,2043,
2006-07-18_10:21,6250.02,6250.02,6250.02,6250.02,14053,332,2786,
2006-07-18_10:22,6246.51,6246.51,6246.51,6246.51,11254,239,2108,
2006-07-18_10:23,6244.52,6244.52,6244.52,6244.52,13124,367,2594,
2006-07-18_10:24,6244.19,6244.19,6244.19,6244.19,9599,212,1846,
2006-07-18_10:25,6244.15,6244.15,6244.15,6244.15,8745,193,1727,
2006-07-18_10:26,6244.69,6244.69,6244.69,6244.69,10299,299,2169,
2006-07-18_10:27,6246.13,6246.13,6246.13,6246.13,8726,170,1665,
2006-07-18_10:28,6245.22,6245.22,6245.22,6245.22,8757,212,1900,
2006-07-18_10:29,6247.56,6247.56,6247.56,6247.56,6634,163,1434,
2006-07-18_10:30,6245.81,6245.81,6245.81,6245.81,6436,123,1284,
2006-07-18_10:31,6245.64,6245.64,6245.64,6245.64,7159,161,1524,
2006-07-18_10:32,6247.23,6247.23,6247.23,6247.23,5119,111,1074,
2006-07-18_10:33,6248.73,6248.73,6248.73,6248.73,5838,117,1219,
2006-07-18_10:34,6246.55,6246.55,6246.55,6246.55,4776,87,969,
2006-07-18_10:35,6247.49,6247.49,6247.49,6247.49,4671,80,988,
2006-07-18_10:36,6249.97,6249.97,6249.97,6249.97,6759,142,1228,
2006-07-18_10:37,6250.95,6250.95,6250.95,6250.95,4745,100,953,
2006-07-18_10:38,6251.24,6251.24,6251.24,6251.24,6937,170,1474,
2006-07-18_10:39,6254.49,6254.49,6254.49,6254.49,6329,123,1212,
2006-07-18_10:40,6256.66,6256.66,6256.66,6256.66,7270,156,1300,
2006-07-18_10:41,6257.55,6257.55,6257.55,6257.55,6557,161,1443,
2006-07-18_10:42,6257.31,6257.31,6257.31,6257.31,4647,103,1052,
2006-07-18_10:43,6259.65,6259.65,6259.65,6259.65,7324,186,1629,
2006-07-18_10:44,6258.45,6258.45,6258.45,6258.45,6621,172,1313,
2006-07-18_10:45,6260.72,6260.72,6260.72,6260.72,7078,170,1322,
2006-07-18_10:46,6262.49,6262.49,6262.49,6262.49,6772,197,1394,
2006-07-18_10:47,6261.23,6261.23,6261.23,6261.23,6104,163,1176,
2006-07-18_10:48,6263.18,6263.18,6263.18,6263.18,8287,227,1500,
2006-07-18_10:49,6263.31,6263.31,6263.31,6263.31,5669,113,1042,
2006-07-18_10:50,6263.42,6263.42,6263.42,6263.42,7441,190,1178,
2006-07-18_10:51,6263.80,6263.80,6263.80,6263.80,8702,228,1431,
2006-07-18_10:52,6263.26,6263.26,6263.26,6263.26,7289,157,1139,
2006-07-18_10:53,6264.99,6264.99,6264.99,6264.99,8245,194,1422,
2006-07-18_10:54,6263.98,6263.98,6263.98,6263.98,5519,110,1160,
2006-07-18_10:55,6265.43,6265.43,6265.43,6265.43,5003,104,1037,
2006-07-18_10:56,6265.09,6265.09,6265.09,6265.09,5283,126,1207,
2006-07-18_10:57,6265.66,6265.66,6265.66,6265.66,4634,108,943,
2006-07-18_10:58,6265.91,6265.91,6265.91,6265.91,7749,177,1227,
2006-07-18_10:59,6266.67,6266.67,6266.67,6266.67,6818,185,1210,
2006-07-18_11:00,6266.82,6266.82,6266.82,6266.82,5900,150,1127,
2006-07-18_11:01,6269.09,6269.09,6269.09,6269.09,5972,285,1354,
2006-07-18_11:02,6270.72,6270.72,6270.72,6270.72,6082,164,1167,
2006-07-18_11:03,6271.96,6271.96,6271.96,6271.96,8025,237,1594,
2006-07-18_11:04,6273.09,6273.09,6273.09,6273.09,6285,186,1299,
2006-07-18_11:05,6273.54,6273.54,6273.54,6273.54,7166,175,1333,
2006-07-18_11:06,6274.06,6274.06,6274.06,6274.06,6700,181,1490,
2006-07-18_11:07,6275.86,6275.86,6275.86,6275.86,5379,123,1078,
2006-07-18_11:08,6275.80,6275.80,6275.80,6275.80,8307,179,1523,
2006-07-18_11:09,6276.47,6276.47,6276.47,6276.47,5875,148,1295,
2006-07-18_11:10,6277.39,6277.39,6277.39,6277.39,6547,163,1404,
2006-07-18_11:11,6278.44,6278.44,6278.44,6278.44,7658,183,1582,
2006-07-18_11:12,6278.17,6278.17,6278.17,6278.17,5690,139,1216,
2006-07-18_11:13,6279.75,6279.75,6279.75,6279.75,9788,242,1845,
2006-07-18_11:14,6281.01,6281.01,6281.01,6281.01,7141,182,1506,
2006-07-18_11:15,6281.64,6281.64,6281.64,6281.64,7411,241,1605,
2006-07-18_11:16,6284.07,6284.07,6284.07,6284.07,9539,215,1839,
2006-07-18_11:17,6285.70,6285.70,6285.70,6285.70,8098,147,1484,
2006-07-18_11:18,6284.86,6284.86,6284.86,6284.86,7343,217,1849,
2006-07-18_11:19,6285.88,6285.88,6285.88,6285.88,8030,222,1784,
2006-07-18_11:20,6287.98,6287.98,6287.98,6287.98,7965,253,1733,
2006-07-18_11:21,6289.31,6289.31,6289.31,6289.31,8956,329,1975,
2006-07-18_11:22,6286.45,6286.45,6286.45,6286.45,7420,207,1454,
2006-07-18_11:23,6282.77,6282.77,6282.77,6282.77,12151,321,2408,
2006-07-18_11:24,6279.71,6279.71,6279.71,6279.71,7449,197,1497,
2006-07-18_11:25,6277.87,6277.87,6277.87,6277.87,7568,219,1686,
2006-07-18_11:26,6276.71,6276.71,6276.71,6276.71,7447,173,1507,
2006-07-18_11:27,6275.79,6275.79,6275.79,6275.79,5845,111,1068,
2006-07-18_11:28,6274.35,6274.35,6274.35,6274.35,7491,189,1579,
2006-07-18_11:29,6275.71,6275.71,6275.71,6275.71,5442,110,874,
2006-07-18_11:30,6275.48,6275.48,6275.48,6275.48,6173,124,1085,
2006-07-18_11:31,6274.98,6274.98,6274.98,6274.98,6172,143,1208,
2006-07-18_11:32,6271.13,6271.13,6271.13,6271.13,7833,198,1334,
2006-07-18_11:33,6271.58,6271.58,6271.58,6271.58,5847,155,1111,
2006-07-18_11:34,6269.44,6269.44,6269.44,6269.44,5478,163,1078,
2006-07-18_11:35,6269.06,6269.06,6269.06,6269.06,6281,156,1101,
2006-07-18_11:36,6268.35,6268.35,6268.35,6268.35,6559,218,1334,
2006-07-18_11:37,6268.02,6268.02,6268.02,6268.02,4695,99,744,
2006-07-18_11:38,6269.09,6269.09,6269.09,6269.09,5869,135,1046,
2006-07-18_11:39,6271.24,6271.24,6271.24,6271.24,5042,118,901,
2006-07-18_11:40,6271.13,6271.13,6271.13,6271.13,5084,120,989,
2006-07-18_11:41,6272.67,6272.67,6272.67,6272.67,4759,105,948,
2006-07-18_11:42,6272.72,6272.72,6272.72,6272.72,4631,82,818,
2006-07-18_11:43,6272.14,6272.14,6272.14,6272.14,5321,111,1005,
2006-07-18_11:44,6271.34,6271.34,6271.34,6271.34,6769,146,1047,
2006-07-18_11:45,6269.71,6269.71,6269.71,6269.71,6334,125,1216,
2006-07-18_11:46,6267.33,6267.33,6267.33,6267.33,6128,144,1269,
2006-07-18_11:47,6266.67,6266.67,6266.67,6266.67,4218,84,834,
2006-07-18_11:48,6264.67,6264.67,6264.67,6264.67,6524,148,1309,
2006-07-18_11:49,6265.16,6265.16,6265.16,6265.16,5542,120,993,
2006-07-18_11:50,6265.93,6265.93,6265.93,6265.93,4829,121,994,
2006-07-18_11:51,6266.00,6266.00,6266.00,6266.00,5454,132,1045,
2006-07-18_11:52,6266.49,6266.49,6266.49,6266.49,4428,96,854,
2006-07-18_11:53,6267.02,6267.02,6267.02,6267.02,6102,130,1080,
2006-07-18_11:54,6263.60,6263.60,6263.60,6263.60,5010,118,987,
2006-07-18_11:55,6266.57,6266.57,6266.57,6266.57,4447,104,840,
2006-07-18_11:56,6265.23,6265.23,6265.23,6265.23,5633,152,997,
2006-07-18_11:57,6264.30,6264.30,6264.30,6264.30,5667,109,890,
2006-07-18_11:58,6265.43,6265.43,6265.43,6265.43,5323,120,1067,
2006-07-18_11:59,6266.18,6266.18,6266.18,6266.18,4338,82,718,
2006-07-18_12:00,6265.37,6265.37,6265.37,6265.37,4659,106,912,
2006-07-18_12:01,6266.25,6266.25,6266.25,6266.25,4453,109,825,
2006-07-18_12:02,6266.15,6266.15,6266.15,6266.15,5129,91,765,
2006-07-18_12:03,6265.87,6265.87,6265.87,6265.87,4513,96,892,
2006-07-18_12:04,6266.01,6266.01,6266.01,6266.01,4295,102,777,
2006-07-18_12:05,6264.83,6264.83,6264.83,6264.83,7283,177,1238,
2006-07-18_12:06,6265.17,6265.17,6265.17,6265.17,4552,115,841,
2006-07-18_12:07,6264.54,6264.54,6264.54,6264.54,4154,92,738,
2006-07-18_12:08,6264.52,6264.52,6264.52,6264.52,5003,122,878,
2006-07-18_12:09,6264.23,6264.23,6264.23,6264.23,5093,101,843,
2006-07-18_12:10,6263.83,6263.83,6263.83,6263.83,5010,110,875,
2006-07-18_12:11,6262.68,6262.68,6262.68,6262.68,4989,102,871,
2006-07-18_12:12,6263.30,6263.30,6263.30,6263.30,5325,75,746,
2006-07-18_12:13,6264.86,6264.86,6264.86,6264.86,5098,111,947,
2006-07-18_12:14,6263.46,6263.46,6263.46,6263.46,4040,91,786,
2006-07-18_12:15,6264.72,6264.72,6264.72,6264.72,5340,125,919,
2006-07-18_12:16,6265.32,6265.32,6265.32,6265.32,5638,114,983,
2006-07-18_12:17,6264.37,6264.37,6264.37,6264.37,4307,102,866,
2006-07-18_12:18,6265.40,6265.40,6265.40,6265.40,5706,143,1052,
2006-07-18_12:19,6264.93,6264.93,6264.93,6264.93,3811,91,739,
2006-07-18_12:20,6264.61,6264.61,6264.61,6264.61,3787,88,783,
2006-07-18_12:21,6264.04,6264.04,6264.04,6264.04,4540,94,871,
2006-07-18_12:22,6262.52,6262.52,6262.52,6262.52,4549,84,806,
2006-07-18_12:23,6263.68,6263.68,6263.68,6263.68,5247,127,1072,
2006-07-18_12:24,6264.19,6264.19,6264.19,6264.19,3575,89,740,
2006-07-18_12:25,6261.54,6261.54,6261.54,6261.54,5995,138,973,
2006-07-18_12:26,6263.58,6263.58,6263.58,6263.58,5357,129,1074,
2006-07-18_12:27,6264.86,6264.86,6264.86,6264.86,4096,111,873,
2006-07-18_12:28,6263.72,6263.72,6263.72,6263.72,5664,165,1212,
2006-07-18_12:29,6265.44,6265.44,6265.44,6265.44,4714,120,942,
2006-07-18_12:30,6264.86,6264.86,6264.86,6264.86,4745,165,973,
2006-07-18_12:31,6264.91,6264.91,6264.91,6264.91,5288,135,1045,
2006-07-18_12:32,6266.15,6266.15,6266.15,6266.15,4559,92,835,
2006-07-18_12:33,6265.85,6265.85,6265.85,6265.85,4837,124,1066,
2006-07-18_12:34,6266.94,6266.94,6266.94,6266.94,4687,99,852,
2006-07-18_12:35,6268.18,6268.18,6268.18,6268.18,4483,115,952,
2006-07-18_12:36,6268.57,6268.57,6268.57,6268.57,6049,139,1160,
2006-07-18_12:37,6269.18,6269.18,6269.18,6269.18,4365,93,889,
2006-07-18_12:38,6270.30,6270.30,6270.30,6270.30,6691,158,1312,
2006-07-18_12:39,6270.68,6270.68,6270.68,6270.68,5450,122,1007,
2006-07-18_12:40,6270.88,6270.88,6270.88,6270.88,5816,140,1073,
2006-07-18_12:41,6273.54,6273.54,6273.54,6273.54,7071,174,1353,
2006-07-18_12:42,6273.71,6273.71,6273.71,6273.71,5964,140,1054,
2006-07-18_12:43,6274.18,6274.18,6274.18,6274.18,6836,175,1396,
2006-07-18_12:44,6274.29,6274.29,6274.29,6274.29,5921,157,1185,
2006-07-18_12:45,6275.64,6275.64,6275.64,6275.64,6659,221,1365,
2006-07-18_12:46,6278.13,6278.13,6278.13,6278.13,7566,240,1468,
2006-07-18_12:47,6278.22,6278.22,6278.22,6278.22,6358,196,1360,
2006-07-18_12:48,6279.52,6279.52,6279.52,6279.52,9697,338,1968,
2006-07-18_12:49,6280.79,6280.79,6280.79,6280.79,7364,179,1403,
2006-07-18_12:50,6281.98,6281.98,6281.98,6281.98,6469,178,1534,
2006-07-18_12:51,6282.28,6282.28,6282.28,6282.28,11289,253,1777,
2006-07-18_12:52,6282.06,6282.06,6282.06,6282.06,6838,151,1350,
2006-07-18_12:53,6283.03,6283.03,6283.03,6283.03,8207,192,1742,
2006-07-18_12:54,6280.97,6280.97,6280.97,6280.97,7103,161,1476,
2006-07-18_12:55,6279.21,6279.21,6279.21,6279.21,7868,186,1743,
2006-07-18_12:56,6276.74,6276.74,6276.74,6276.74,9800,247,1888,
2006-07-18_12:57,6275.39,6275.39,6275.39,6275.39,6587,153,1396,
2006-07-18_12:58,6273.85,6273.85,6273.85,6273.85,8731,239,1854,
2006-07-18_12:59,6272.95,6272.95,6272.95,6272.95,6259,151,1271,
2006-07-18_13:00,6272.59,6272.59,6272.59,6272.59,6831,179,1431,
2006-07-18_13:01,6272.14,6272.14,6272.14,6272.14,7414,215,1570,
2006-07-18_13:02,6271.52,6271.52,6271.52,6271.52,6561,149,1274,
2006-07-18_13:03,6272.41,6272.41,6272.41,6272.41,8785,184,1423,
2006-07-18_13:04,6272.77,6272.77,6272.77,6272.77,7936,119,1196,
2006-07-18_13:05,6272.16,6272.16,6272.16,6272.16,6688,156,1341,
2006-07-18_13:06,6273.40,6273.40,6273.40,6273.40,5939,152,1312,
2006-07-18_13:07,6274.56,6274.56,6274.56,6274.56,5803,121,1246,
2006-07-18_13:08,6276.24,6276.24,6276.24,6276.24,7864,162,1635,
2006-07-18_13:09,6276.19,6276.19,6276.19,6276.19,5934,139,1218,
2006-07-18_13:10,6278.44,6278.44,6278.44,6278.44,6363,144,1330,
2006-07-18_13:11,6278.41,6278.41,6278.41,6278.41,8048,183,1663,
2006-07-18_13:12,6278.85,6278.85,6278.85,6278.85,6583,150,1388,
2006-07-18_13:13,6278.39,6278.39,6278.39,6278.39,8655,234,1893,
2006-07-18_13:14,6277.97,6277.97,6277.97,6277.97,9216,237,1805,
2006-07-18_13:15,6279.04,6279.04,6279.04,6279.04,8073,200,1587,
2006-07-18_13:16,6280.39,6280.39,6280.39,6280.39,11817,303,2239,
2006-07-18_13:17,6282.19,6282.19,6282.19,6282.19,8492,210,1690,
2006-07-18_13:18,6281.96,6281.96,6281.96,6281.96,10914,333,2432,
2006-07-18_13:19,6283.62,6283.62,6283.62,6283.62,10780,280,2209,
2006-07-18_13:20,6285.21,6285.21,6285.21,6285.21,11148,342,2271,
2006-07-18_13:21,6287.79,6287.79,6287.79,6287.79,14751,443,2939,
2006-07-18_13:22,6289.16,6289.16,6289.16,6289.16,12642,335,2720,
2006-07-18_13:23,6290.84,6290.84,6290.84,6290.84,15200,407,3513,
2006-07-18_13:24,6291.29,6291.29,6291.29,6291.29,15410,350,2933,
2006-07-18_13:25,6293.12,6293.12,6293.12,6293.12,15685,339,3112,
2006-07-18_13:26,6293.12,6293.12,6293.12,6293.12,0,0,0,
2006-07-18_13:27,6293.12,6293.12,6293.12,6293.12,0,0,0,
2006-07-18_13:28,6293.12,6293.12,6293.12,6293.12,0,0,0,
2006-07-18_13:29,6293.12,6293.12,6293.12,6293.12,0,0,0,
2006-07-18_13:30,6285.31,6285.31,6285.31,6285.31,107937,3291,21834,
2006-07-19_09:01,6317.58,6317.58,6317.58,6317.58,106782,2955,12459,
2006-07-19_09:02,6309.15,6309.15,6309.15,6309.15,17405,537,4084,
2006-07-19_09:03,6307.01,6307.01,6307.01,6307.01,19142,606,4709,
2006-07-19_09:04,6305.03,6305.03,6305.03,6305.03,18076,547,3971,
2006-07-19_09:05,6302.35,6302.35,6302.35,6302.35,12919,353,3144,
2006-07-19_09:06,6307.06,6307.06,6307.06,6307.06,19692,566,4173,
2006-07-19_09:07,6306.69,6306.69,6306.69,6306.69,15261,429,3100,
2006-07-19_09:08,6309.28,6309.28,6309.28,6309.28,17498,506,3604,
2006-07-19_09:09,6314.36,6314.36,6314.36,6314.36,14090,410,3123,
2006-07-19_09:10,6311.35,6311.35,6311.35,6311.35,13559,372,2901,
2006-07-19_09:11,6314.42,6314.42,6314.42,6314.42,14385,458,3647,
2006-07-19_09:12,6312.84,6312.84,6312.84,6312.84,13508,357,2731,
2006-07-19_09:13,6309.22,6309.22,6309.22,6309.22,14256,380,3193,
2006-07-19_09:14,6309.60,6309.60,6309.60,6309.60,13268,352,3007,
2006-07-19_09:15,6311.60,6311.60,6311.60,6311.60,11969,250,2301,
2006-07-19_09:16,6313.63,6313.63,6313.63,6313.63,11712,383,2696,
2006-07-19_09:17,6315.55,6315.55,6315.55,6315.55,9795,289,2218,
2006-07-19_09:18,6320.32,6320.32,6320.32,6320.32,12125,454,2899,
2006-07-19_09:19,6325.18,6325.18,6325.18,6325.18,12586,400,2744,
2006-07-19_09:20,6328.14,6328.14,6328.14,6328.14,12921,383,2757,
2006-07-19_09:21,6332.40,6332.40,6332.40,6332.40,17767,568,4081,
2006-07-19_09:22,6334.38,6334.38,6334.38,6334.38,15643,397,3329,
2006-07-19_09:23,6325.46,6325.46,6325.46,6325.46,23109,646,4573,
2006-07-19_09:24,6324.11,6324.11,6324.11,6324.11,17236,440,3453,
2006-07-19_09:25,6324.14,6324.14,6324.14,6324.14,13137,308,2555,
2006-07-19_09:26,6324.90,6324.90,6324.90,6324.90,13405,361,2967,
2006-07-19_09:27,6324.48,6324.48,6324.48,6324.48,10847,243,2108,
2006-07-19_09:28,6324.20,6324.20,6324.20,6324.20,12072,231,2140,
2006-07-19_09:29,6326.12,6326.12,6326.12,6326.12,11956,225,2176,
2006-07-19_09:30,6327.34,6327.34,6327.34,6327.34,8688,215,1792,
2006-07-19_09:31,6327.33,6327.33,6327.33,6327.33,12602,346,2458,
2006-07-19_09:32,6327.47,6327.47,6327.47,6327.47,9167,282,1939,
2006-07-19_09:33,6327.16,6327.16,6327.16,6327.16,10206,316,2247,
2006-07-19_09:34,6327.11,6327.11,6327.11,6327.11,8728,254,2011,
2006-07-19_09:35,6323.34,6323.34,6323.34,6323.34,11541,321,2169,
2006-07-19_09:36,6321.24,6321.24,6321.24,6321.24,13147,349,2817,
2006-07-19_09:37,6322.85,6322.85,6322.85,6322.85,7656,193,1681,
2006-07-19_09:38,6321.53,6321.53,6321.53,6321.53,9977,279,2191,
2006-07-19_09:39,6322.03,6322.03,6322.03,6322.03,9431,232,1908,
2006-07-19_09:40,6321.88,6321.88,6321.88,6321.88,7452,178,1505,
2006-07-19_09:41,6321.62,6321.62,6321.62,6321.62,10301,283,2202,
2006-07-19_09:42,6320.98,6320.98,6320.98,6320.98,6340,158,1457,
2006-07-19_09:43,6324.34,6324.34,6324.34,6324.34,10252,294,1966,
2006-07-19_09:44,6326.99,6326.99,6326.99,6326.99,7308,214,1728,
2006-07-19_09:45,6328.40,6328.40,6328.40,6328.40,8046,201,1762,
2006-07-19_09:46,6329.75,6329.75,6329.75,6329.75,10021,291,2212,
2006-07-19_09:47,6333.60,6333.60,6333.60,6333.60,7649,181,1685,
2006-07-19_09:48,6332.53,6332.53,6332.53,6332.53,9564,251,1992,
2006-07-19_09:49,6334.13,6334.13,6334.13,6334.13,8876,296,1868,
2006-07-19_09:50,6335.70,6335.70,6335.70,6335.70,7438,190,1621,
2006-07-19_09:51,6335.62,6335.62,6335.62,6335.62,9354,290,2272,
2006-07-19_09:52,6337.43,6337.43,6337.43,6337.43,9025,227,1817,
2006-07-19_09:53,6338.81,6338.81,6338.81,6338.81,11338,273,2338,
2006-07-19_09:54,6339.59,6339.59,6339.59,6339.59,9810,270,2134,
2006-07-19_09:55,6340.01,6340.01,6340.01,6340.01,10549,231,2137,
2006-07-19_09:56,6341.33,6341.33,6341.33,6341.33,8232,218,2080,
2006-07-19_09:57,6344.41,6344.41,6344.41,6344.41,8073,262,1766,
2006-07-19_09:58,6345.11,6345.11,6345.11,6345.11,10642,408,2368,
2006-07-19_09:59,6347.78,6347.78,6347.78,6347.78,8545,276,1997,
2006-07-19_10:00,6348.19,6348.19,6348.19,6348.19,10315,279,1957,
2006-07-19_10:01,6351.77,6351.77,6351.77,6351.77,10332,326,2546,
2006-07-19_10:02,6351.92,6351.92,6351.92,6351.92,8331,207,1716,
2006-07-19_10:03,6352.80,6352.80,6352.80,6352.80,11093,281,2279,
2006-07-19_10:04,6352.87,6352.87,6352.87,6352.87,8238,202,1817,
2006-07-19_10:05,6352.31,6352.31,6352.31,6352.31,9339,210,1791,
2006-07-19_10:06,6351.40,6351.40,6351.40,6351.40,11898,330,2353,
2006-07-19_10:07,6350.57,6350.57,6350.57,6350.57,7901,195,1649,
2006-07-19_10:08,6350.58,6350.58,6350.58,6350.58,8918,239,2101,
2006-07-19_10:09,6350.70,6350.70,6350.70,6350.70,6874,179,1598,
2006-07-19_10:10,6349.80,6349.80,6349.80,6349.80,6168,139,1301,
2006-07-19_10:11,6348.37,6348.37,6348.37,6348.37,8409,232,1897,
2006-07-19_10:12,6348.33,6348.33,6348.33,6348.33,6853,152,1415,
2006-07-19_10:13,6346.89,6346.89,6346.89,6346.89,9336,230,1835,
2006-07-19_10:14,6347.51,6347.51,6347.51,6347.51,8122,164,1473,
2006-07-19_10:15,6346.71,6346.71,6346.71,6346.71,7080,155,1404,
2006-07-19_10:16,6347.65,6347.65,6347.65,6347.65,8956,221,1607,
2006-07-19_10:17,6347.97,6347.97,6347.97,6347.97,7047,154,1196,
2006-07-19_10:18,6350.93,6350.93,6350.93,6350.93,8327,207,1667,
2006-07-19_10:19,6350.92,6350.92,6350.92,6350.92,6574,132,1117,
2006-07-19_10:20,6347.29,6347.29,6347.29,6347.29,7907,159,1449,
2006-07-19_10:21,6346.04,6346.04,6346.04,6346.04,7859,155,1476,
2006-07-19_10:22,6345.73,6345.73,6345.73,6345.73,6052,124,1126,
2006-07-19_10:23,6347.48,6347.48,6347.48,6347.48,7737,182,1552,
2006-07-19_10:24,6347.83,6347.83,6347.83,6347.83,6027,176,1271,
2006-07-19_10:25,6347.47,6347.47,6347.47,6347.47,6459,134,1201,
2006-07-19_10:26,6347.43,6347.43,6347.43,6347.43,7102,174,1393,
2006-07-19_10:27,6347.97,6347.97,6347.97,6347.97,6925,131,1041,
2006-07-19_10:28,6349.82,6349.82,6349.82,6349.82,7611,202,1469,
2006-07-19_10:29,6351.68,6351.68,6351.68,6351.68,5790,201,1214,
2006-07-19_10:30,6353.44,6353.44,6353.44,6353.44,5635,158,1241,
2006-07-19_10:31,6356.03,6356.03,6356.03,6356.03,7846,323,1781,
2006-07-19_10:32,6359.13,6359.13,6359.13,6359.13,8460,232,1480,
2006-07-19_10:33,6358.51,6358.51,6358.51,6358.51,8932,307,1881,
2006-07-19_10:34,6357.90,6357.90,6357.90,6357.90,7679,233,1455,
2006-07-19_10:35,6355.82,6355.82,6355.82,6355.82,6627,205,1484,
2006-07-19_10:36,6357.02,6357.02,6357.02,6357.02,6583,179,1496,
2006-07-19_10:37,6356.97,6356.97,6356.97,6356.97,5661,120,1172,
2006-07-19_10:38,6356.97,6356.97,6356.97,6356.97,6006,184,1327,
2006-07-19_10:39,6358.28,6358.28,6358.28,6358.28,6653,190,1185,
2006-07-19_10:40,6356.72,6356.72,6356.72,6356.72,6286,140,1263,
2006-07-19_10:41,6355.59,6355.59,6355.59,6355.59,6689,177,1546,
2006-07-19_10:42,6352.32,6352.32,6352.32,6352.32,5649,143,1137,
2006-07-19_10:43,6353.83,6353.83,6353.83,6353.83,10096,184,1430,
2006-07-19_10:44,6353.92,6353.92,6353.92,6353.92,5493,132,1262,
2006-07-19_10:45,6353.95,6353.95,6353.95,6353.95,7093,151,1257,
2006-07-19_10:46,6352.50,6352.50,6352.50,6352.50,6112,155,1401,
2006-07-19_10:47,6353.11,6353.11,6353.11,6353.11,5700,118,1064,
2006-07-19_10:48,6353.53,6353.53,6353.53,6353.53,6641,152,1266,
2006-07-19_10:49,6353.93,6353.93,6353.93,6353.93,5571,122,1052,
2006-07-19_10:50,6353.52,6353.52,6353.52,6353.52,5724,110,1085,
2006-07-19_10:51,6355.52,6355.52,6355.52,6355.52,5423,135,1217,
2006-07-19_10:52,6354.42,6354.42,6354.42,6354.42,5025,103,987,
2006-07-19_10:53,6354.24,6354.24,6354.24,6354.24,6123,118,1212,
2006-07-19_10:54,6354.12,6354.12,6354.12,6354.12,4742,118,958,
2006-07-19_10:55,6355.25,6355.25,6355.25,6355.25,5415,121,1104,
2006-07-19_10:56,6353.97,6353.97,6353.97,6353.97,5143,187,1197,
2006-07-19_10:57,6355.65,6355.65,6355.65,6355.65,5346,129,1050,
2006-07-19_10:58,6356.58,6356.58,6356.58,6356.58,6516,134,1189,
2006-07-19_10:59,6358.37,6358.37,6358.37,6358.37,4754,96,923,
2006-07-19_11:00,6358.46,6358.46,6358.46,6358.46,5044,143,971,
2006-07-19_11:01,6359.41,6359.41,6359.41,6359.41,6331,152,1264,
2006-07-19_11:02,6359.56,6359.56,6359.56,6359.56,4188,98,916,
2006-07-19_11:03,6359.13,6359.13,6359.13,6359.13,5855,132,1144,
2006-07-19_11:04,6358.85,6358.85,6358.85,6358.85,6510,143,1122,
2006-07-19_11:05,6359.82,6359.82,6359.82,6359.82,5921,115,1078,
2006-07-19_11:06,6357.62,6357.62,6357.62,6357.62,5705,130,1230,
2006-07-19_11:07,6356.84,6356.84,6356.84,6356.84,5294,99,958,
2006-07-19_11:08,6356.96,6356.96,6356.96,6356.96,7531,159,1353,
2006-07-19_11:09,6357.32,6357.32,6357.32,6357.32,6543,115,1162,
2006-07-19_11:10,6357.08,6357.08,6357.08,6357.08,7842,187,1318,
2006-07-19_11:11,6355.73,6355.73,6355.73,6355.73,8333,238,1482,
2006-07-19_11:12,6353.58,6353.58,6353.58,6353.58,5099,126,1098,
2006-07-19_11:13,6353.44,6353.44,6353.44,6353.44,7362,221,1487,
2006-07-19_11:14,6354.43,6354.43,6354.43,6354.43,6180,166,1279,
2006-07-19_11:15,6355.31,6355.31,6355.31,6355.31,4924,122,1164,
2006-07-19_11:16,6353.15,6353.15,6353.15,6353.15,5807,146,1211,
2006-07-19_11:17,6354.08,6354.08,6354.08,6354.08,5160,129,910,
2006-07-19_11:18,6353.23,6353.23,6353.23,6353.23,6060,185,1301,
2006-07-19_11:19,6353.37,6353.37,6353.37,6353.37,5560,153,1078,
2006-07-19_11:20,6351.12,6351.12,6351.12,6351.12,5776,137,1093,
2006-07-19_11:21,6352.39,6352.39,6352.39,6352.39,5888,157,1283,
2006-07-19_11:22,6352.83,6352.83,6352.83,6352.83,5298,124,997,
2006-07-19_11:23,6350.78,6350.78,6350.78,6350.78,6017,173,1250,
2006-07-19_11:24,6351.52,6351.52,6351.52,6351.52,5154,119,1045,
2006-07-19_11:25,6350.56,6350.56,6350.56,6350.56,5431,132,1082,
2006-07-19_11:26,6349.37,6349.37,6349.37,6349.37,5273,138,1091,
2006-07-19_11:27,6348.21,6348.21,6348.21,6348.21,4796,91,883,
2006-07-19_11:28,6349.09,6349.09,6349.09,6349.09,5275,127,1076,
2006-07-19_11:29,6348.70,6348.70,6348.70,6348.70,5042,109,1068,
2006-07-19_11:30,6348.26,6348.26,6348.26,6348.26,5710,110,1069,
2006-07-19_11:31,6346.19,6346.19,6346.19,6346.19,6582,154,1391,
2006-07-19_11:32,6346.71,6346.71,6346.71,6346.71,5968,157,1094,
2006-07-19_11:33,6345.49,6345.49,6345.49,6345.49,7489,254,1373,
2006-07-19_11:34,6344.19,6344.19,6344.19,6344.19,5561,140,1124,
2006-07-19_11:35,6343.84,6343.84,6343.84,6343.84,5671,113,1072,
2006-07-19_11:36,6341.84,6341.84,6341.84,6341.84,7778,196,1438,
2006-07-19_11:37,6340.07,6340.07,6340.07,6340.07,7328,186,1402,
2006-07-19_11:38,6339.33,6339.33,6339.33,6339.33,8210,221,1664,
2006-07-19_11:39,6337.32,6337.32,6337.32,6337.32,6577,186,1395,
2006-07-19_11:40,6334.86,6334.86,6334.86,6334.86,8336,266,1635,
2006-07-19_11:41,6334.66,6334.66,6334.66,6334.66,9798,264,2046,
2006-07-19_11:42,6333.44,6333.44,6333.44,6333.44,7004,184,1396,
2006-07-19_11:43,6336.46,6336.46,6336.46,6336.46,8337,200,1762,
2006-07-19_11:44,6337.47,6337.47,6337.47,6337.47,5469,157,1253,
2006-07-19_11:45,6338.91,6338.91,6338.91,6338.91,7607,200,1439,
2006-07-19_11:46,6343.39,6343.39,6343.39,6343.39,11028,190,1698,
2006-07-19_11:47,6345.85,6345.85,6345.85,6345.85,8843,193,1500,
2006-07-19_11:48,6346.56,6346.56,6346.56,6346.56,8638,200,1741,
2006-07-19_11:49,6342.84,6342.84,6342.84,6342.84,6431,134,1206,
2006-07-19_11:50,6344.01,6344.01,6344.01,6344.01,5285,119,999,
2006-07-19_11:51,6344.42,6344.42,6344.42,6344.42,5204,140,1062,
2006-07-19_11:52,6339.97,6339.97,6339.97,6339.97,5438,108,1027,
2006-07-19_11:53,6340.06,6340.06,6340.06,6340.06,5957,144,1159,
2006-07-19_11:54,6338.44,6338.44,6338.44,6338.44,4984,150,1093,
2006-07-19_11:55,6337.00,6337.00,6337.00,6337.00,4381,121,960,
2006-07-19_11:56,6336.99,6336.99,6336.99,6336.99,4999,134,1173,
2006-07-19_11:57,6336.12,6336.12,6336.12,6336.12,3933,81,815,
2006-07-19_11:58,6331.56,6331.56,6331.56,6331.56,6278,175,1380,
2006-07-19_11:59,6332.27,6332.27,6332.27,6332.27,4760,126,1106,
2006-07-19_12:00,6327.97,6327.97,6327.97,6327.97,7247,180,1602,
2006-07-19_12:01,6327.68,6327.68,6327.68,6327.68,8538,225,1855,
2006-07-19_12:02,6328.65,6328.65,6328.65,6328.65,6201,146,1140,
2006-07-19_12:03,6328.56,6328.56,6328.56,6328.56,6566,158,1426,
2006-07-19_12:04,6326.69,6326.69,6326.69,6326.69,5987,127,1279,
2006-07-19_12:05,6328.20,6328.20,6328.20,6328.20,7272,122,1165,
2006-07-19_12:06,6327.30,6327.30,6327.30,6327.30,5226,141,1141,
2006-07-19_12:07,6328.89,6328.89,6328.89,6328.89,4771,112,955,
2006-07-19_12:08,6330.19,6330.19,6330.19,6330.19,5724,153,1236,
2006-07-19_12:09,6329.97,6329.97,6329.97,6329.97,4830,127,1057,
2006-07-19_12:10,6329.89,6329.89,6329.89,6329.89,3881,102,858,
2006-07-19_12:11,6331.82,6331.82,6331.82,6331.82,4100,99,975,
2006-07-19_12:12,6331.04,6331.04,6331.04,6331.04,3656,76,772,
2006-07-19_12:13,6329.56,6329.56,6329.56,6329.56,5668,135,1241,
2006-07-19_12:14,6328.63,6328.63,6328.63,6328.63,5357,127,963,
2006-07-19_12:15,6328.58,6328.58,6328.58,6328.58,5606,137,1110,
2006-07-19_12:16,6329.14,6329.14,6329.14,6329.14,6016,193,1389,
2006-07-19_12:17,6328.94,6328.94,6328.94,6328.94,4287,92,793,
2006-07-19_12:18,6327.65,6327.65,6327.65,6327.65,6646,188,1489,
2006-07-19_12:19,6328.39,6328.39,6328.39,6328.39,4433,126,1006,
2006-07-19_12:20,6326.20,6326.20,6326.20,6326.20,5623,130,1072,
2006-07-19_12:21,6326.69,6326.69,6326.69,6326.69,5810,159,1445,
2006-07-19_12:22,6326.00,6326.00,6326.00,6326.00,5795,120,1236,
2006-07-19_12:23,6328.54,6328.54,6328.54,6328.54,6740,168,1470,
2006-07-19_12:24,6328.02,6328.02,6328.02,6328.02,5383,125,1107,
2006-07-19_12:25,6328.53,6328.53,6328.53,6328.53,5512,123,1042,
2006-07-19_12:26,6329.55,6329.55,6329.55,6329.55,5661,163,1278,
2006-07-19_12:27,6329.53,6329.53,6329.53,6329.53,4752,111,964,
2006-07-19_12:28,6329.52,6329.52,6329.52,6329.52,6481,122,1205,
2006-07-19_12:29,6330.35,6330.35,6330.35,6330.35,4297,85,819,
2006-07-19_12:30,6331.36,6331.36,6331.36,6331.36,4320,107,922,
2006-07-19_12:31,6330.35,6330.35,6330.35,6330.35,4938,112,1030,
2006-07-19_12:32,6330.52,6330.52,6330.52,6330.52,4118,67,816,
2006-07-19_12:33,6330.88,6330.88,6330.88,6330.88,4618,95,1093,
2006-07-19_12:34,6332.23,6332.23,6332.23,6332.23,4489,105,891,
2006-07-19_12:35,6328.66,6328.66,6328.66,6328.66,6165,140,1021,
2006-07-19_12:36,6330.69,6330.69,6330.69,6330.69,5084,129,1138,
2006-07-19_12:37,6330.17,6330.17,6330.17,6330.17,5038,103,939,
2006-07-19_12:38,6331.71,6331.71,6331.71,6331.71,8187,190,1606,
2006-07-19_12:39,6331.94,6331.94,6331.94,6331.94,5099,127,1123,
2006-07-19_12:40,6332.47,6332.47,6332.47,6332.47,7603,180,1568,
2006-07-19_12:41,6331.79,6331.79,6331.79,6331.79,7412,190,1559,
2006-07-19_12:42,6331.49,6331.49,6331.49,6331.49,8720,121,1145,
2006-07-19_12:43,6332.64,6332.64,6332.64,6332.64,6883,157,1517,
2006-07-19_12:44,6332.52,6332.52,6332.52,6332.52,6905,150,1294,
2006-07-19_12:45,6332.29,6332.29,6332.29,6332.29,7165,151,1312,
2006-07-19_12:46,6333.12,6333.12,6333.12,6333.12,6203,153,1252,
2006-07-19_12:47,6330.41,6330.41,6330.41,6330.41,6373,138,1141,
2006-07-19_12:48,6330.07,6330.07,6330.07,6330.07,6737,178,1514,
2006-07-19_12:49,6328.45,6328.45,6328.45,6328.45,6545,160,1352,
2006-07-19_12:50,6325.83,6325.83,6325.83,6325.83,8245,207,1656,
2006-07-19_12:51,6323.71,6323.71,6323.71,6323.71,9625,350,2169,
2006-07-19_12:52,6320.31,6320.31,6320.31,6320.31,7645,269,1865,
2006-07-19_12:53,6315.38,6315.38,6315.38,6315.38,14042,452,3237,
2006-07-19_12:54,6311.28,6311.28,6311.28,6311.28,10413,340,2437,
2006-07-19_12:55,6307.54,6307.54,6307.54,6307.54,11054,334,2565,
2006-07-19_12:56,6306.03,6306.03,6306.03,6306.03,13744,389,3264,
2006-07-19_12:57,6304.73,6304.73,6304.73,6304.73,9240,254,2205,
2006-07-19_12:58,6303.19,6303.19,6303.19,6303.19,10142,266,2477,
2006-07-19_12:59,6302.65,6302.65,6302.65,6302.65,9265,244,2255,
2006-07-19_13:00,6301.84,6301.84,6301.84,6301.84,8564,207,1816,
2006-07-19_13:01,6303.66,6303.66,6303.66,6303.66,8478,214,1722,
2006-07-19_13:02,6298.88,6298.88,6298.88,6298.88,10347,264,2055,
2006-07-19_13:03,6299.77,6299.77,6299.77,6299.77,7928,211,1929,
2006-07-19_13:04,6301.40,6301.40,6301.40,6301.40,6469,193,1461,
2006-07-19_13:05,6303.21,6303.21,6303.21,6303.21,7478,171,1570,
2006-07-19_13:06,6305.95,6305.95,6305.95,6305.95,7990,204,1715,
2006-07-19_13:07,6306.25,6306.25,6306.25,6306.25,6644,169,1436,
2006-07-19_13:08,6309.26,6309.26,6309.26,6309.26,8675,233,1856,
2006-07-19_13:09,6308.34,6308.34,6308.34,6308.34,7703,198,1664,
2006-07-19_13:10,6304.71,6304.71,6304.71,6304.71,7978,217,1828,
2006-07-19_13:11,6304.20,6304.20,6304.20,6304.20,8427,222,1811,
2006-07-19_13:12,6304.42,6304.42,6304.42,6304.42,6508,157,1383,
2006-07-19_13:13,6302.32,6302.32,6302.32,6302.32,9522,242,2070,
2006-07-19_13:14,6301.60,6301.60,6301.60,6301.60,8003,245,1821,
2006-07-19_13:15,6299.18,6299.18,6299.18,6299.18,8616,303,1965,
2006-07-19_13:16,6297.51,6297.51,6297.51,6297.51,9757,395,2327,
2006-07-19_13:17,6294.95,6294.95,6294.95,6294.95,8385,331,2100,
2006-07-19_13:18,6291.43,6291.43,6291.43,6291.43,13806,579,3313,
2006-07-19_13:19,6287.64,6287.64,6287.64,6287.64,14499,534,3283,
2006-07-19_13:20,6283.05,6283.05,6283.05,6283.05,15847,498,3512,
2006-07-19_13:21,6282.68,6282.68,6282.68,6282.68,17285,521,3702,
2006-07-19_13:22,6285.46,6285.46,6285.46,6285.46,13519,322,2887,
2006-07-19_13:23,6287.24,6287.24,6287.24,6287.24,14602,393,3413,
2006-07-19_13:24,6290.19,6290.19,6290.19,6290.19,15100,407,3009,
2006-07-19_13:25,6293.66,6293.66,6293.66,6293.66,12467,343,2977,
2006-07-19_13:26,6293.66,6293.66,6293.66,6293.66,0,0,0,
2006-07-19_13:27,6293.66,6293.66,6293.66,6293.66,0,0,0,
2006-07-19_13:28,6293.66,6293.66,6293.66,6293.66,0,0,0,
2006-07-19_13:29,6293.66,6293.66,6293.66,6293.66,0,0,0,
2006-07-19_13:30,6277.24,6277.24,6277.24,6277.24,137612,4292,23073,
2006-07-20_09:01,6423.61,6423.61,6423.61,6423.61,248855,5073,27408,
2006-07-20_09:02,6415.61,6415.61,6415.61,6415.61,30048,1059,6102,
2006-07-20_09:03,6400.08,6400.08,6400.08,6400.08,28484,1017,6413,
2006-07-20_09:04,6394.70,6394.70,6394.70,6394.70,26176,841,5773,
2006-07-20_09:05,6393.89,6393.89,6393.89,6393.89,18518,530,4221,
2006-07-20_09:06,6400.22,6400.22,6400.22,6400.22,26856,906,5885,
2006-07-20_09:07,6410.10,6410.10,6410.10,6410.10,20995,716,4884,
2006-07-20_09:08,6416.72,6416.72,6416.72,6416.72,29126,942,5994,
2006-07-20_09:09,6419.26,6419.26,6419.26,6419.26,26497,916,5400,
2006-07-20_09:10,6418.67,6418.67,6418.67,6418.67,23057,732,4732,
2006-07-20_09:11,6418.55,6418.55,6418.55,6418.55,27607,959,5930,
2006-07-20_09:12,6414.45,6414.45,6414.45,6414.45,20954,626,4177,
2006-07-20_09:13,6408.71,6408.71,6408.71,6408.71,22542,569,4510,
2006-07-20_09:14,6409.92,6409.92,6409.92,6409.92,21024,647,4291,
2006-07-20_09:15,6412.80,6412.80,6412.80,6412.80,20760,593,3681,
2006-07-20_09:16,6410.30,6410.30,6410.30,6410.30,17420,484,3836,
2006-07-20_09:17,6408.74,6408.74,6408.74,6408.74,13041,363,2843,
2006-07-20_09:18,6406.75,6406.75,6406.75,6406.75,13070,364,2845,
2006-07-20_09:19,6404.86,6404.86,6404.86,6404.86,12368,347,2635,
2006-07-20_09:20,6403.73,6403.73,6403.73,6403.73,12039,326,2424,
2006-07-20_09:21,6403.40,6403.40,6403.40,6403.40,14150,391,3135,
2006-07-20_09:22,6405.19,6405.19,6405.19,6405.19,14082,375,2580,
2006-07-20_09:23,6408.21,6408.21,6408.21,6408.21,16305,476,3328,
2006-07-20_09:24,6413.97,6413.97,6413.97,6413.97,14753,481,3024,
2006-07-20_09:25,6416.19,6416.19,6416.19,6416.19,12659,328,2633,
2006-07-20_09:26,6415.22,6415.22,6415.22,6415.22,13665,520,3223,
2006-07-20_09:27,6417.63,6417.63,6417.63,6417.63,11933,485,2711,
2006-07-20_09:28,6417.73,6417.73,6417.73,6417.73,14233,563,3268,
2006-07-20_09:29,6420.90,6420.90,6420.90,6420.90,13149,495,3042,
2006-07-20_09:30,6420.61,6420.61,6420.61,6420.61,13286,407,2677,
2006-07-20_09:31,6420.43,6420.43,6420.43,6420.43,15644,596,3326,
2006-07-20_09:32,6418.55,6418.55,6418.55,6418.55,12394,347,2358,
2006-07-20_09:33,6418.50,6418.50,6418.50,6418.50,13721,405,2815,
2006-07-20_09:34,6415.29,6415.29,6415.29,6415.29,12335,322,2590,
2006-07-20_09:35,6414.93,6414.93,6414.93,6414.93,11137,270,2169,
2006-07-20_09:36,6414.12,6414.12,6414.12,6414.12,11934,335,2618,
2006-07-20_09:37,6415.29,6415.29,6415.29,6415.29,10093,244,1991,
2006-07-20_09:38,6412.79,6412.79,6412.79,6412.79,9965,239,2216,
2006-07-20_09:39,6412.06,6412.06,6412.06,6412.06,9818,233,2049,
2006-07-20_09:40,6411.72,6411.72,6411.72,6411.72,9242,213,1680,
2006-07-20_09:41,6410.73,6410.73,6410.73,6410.73,11585,292,2339,
2006-07-20_09:42,6411.00,6411.00,6411.00,6411.00,8053,195,1638,
2006-07-20_09:43,6409.57,6409.57,6409.57,6409.57,10235,236,2031,
2006-07-20_09:44,6408.89,6408.89,6408.89,6408.89,8496,205,1866,
2006-07-20_09:45,6406.98,6406.98,6406.98,6406.98,8410,177,1531,
2006-07-20_09:46,6406.89,6406.89,6406.89,6406.89,11151,261,2055,
2006-07-20_09:47,6408.28,6408.28,6408.28,6408.28,7904,202,1519,
2006-07-20_09:48,6405.65,6405.65,6405.65,6405.65,8613,193,1765,
2006-07-20_09:49,6406.25,6406.25,6406.25,6406.25,7181,179,1539,
2006-07-20_09:50,6408.36,6408.36,6408.36,6408.36,8784,207,1700,
2006-07-20_09:51,6408.69,6408.69,6408.69,6408.69,9494,217,1954,
2006-07-20_09:52,6408.00,6408.00,6408.00,6408.00,7268,143,1389,
2006-07-20_09:53,6409.06,6409.06,6409.06,6409.06,9195,214,1798,
2006-07-20_09:54,6408.19,6408.19,6408.19,6408.19,7640,194,1555,
2006-07-20_09:55,6407.37,6407.37,6407.37,6407.37,7221,165,1456,
2006-07-20_09:56,6408.56,6408.56,6408.56,6408.56,8434,226,1828,
2006-07-20_09:57,6408.70,6408.70,6408.70,6408.70,6998,162,1407,
2006-07-20_09:58,6411.29,6411.29,6411.29,6411.29,16625,483,3197,
2006-07-20_09:59,6423.18,6423.18,6423.18,6423.18,23416,757,4620,
2006-07-20_10:00,6424.63,6424.63,6424.63,6424.63,17185,533,3506,
2006-07-20_10:01,6428.26,6428.26,6428.26,6428.26,19708,566,3741,
2006-07-20_10:02,6433.63,6433.63,6433.63,6433.63,17410,478,3162,
2006-07-20_10:03,6440.28,6440.28,6440.28,6440.28,26613,859,5148,
2006-07-20_10:04,6443.82,6443.82,6443.82,6443.82,18770,612,3610,
2006-07-20_10:05,6440.10,6440.10,6440.10,6440.10,16770,434,3003,
2006-07-20_10:06,6438.20,6438.20,6438.20,6438.20,15951,480,3378,
2006-07-20_10:07,6439.83,6439.83,6439.83,6439.83,12517,281,2274,
2006-07-20_10:08,6436.71,6436.71,6436.71,6436.71,13979,334,2562,
2006-07-20_10:09,6439.29,6439.29,6439.29,6439.29,13202,347,2519,
2006-07-20_10:10,6436.14,6436.14,6436.14,6436.14,8961,208,1814,
2006-07-20_10:11,6432.70,6432.70,6432.70,6432.70,9610,244,1959,
2006-07-20_10:12,6432.55,6432.55,6432.55,6432.55,6841,185,1410,
2006-07-20_10:13,6430.25,6430.25,6430.25,6430.25,9019,217,1892,
2006-07-20_10:14,6428.61,6428.61,6428.61,6428.61,7509,204,1573,
2006-07-20_10:15,6427.45,6427.45,6427.45,6427.45,7075,149,1380,
2006-07-20_10:16,6427.53,6427.53,6427.53,6427.53,7495,199,1572,
2006-07-20_10:17,6428.30,6428.30,6428.30,6428.30,7941,216,1372,
2006-07-20_10:18,6427.25,6427.25,6427.25,6427.25,7077,192,1545,
2006-07-20_10:19,6425.26,6425.26,6425.26,6425.26,7109,183,1446,
2006-07-20_10:20,6424.33,6424.33,6424.33,6424.33,7155,170,1433,
2006-07-20_10:21,6423.08,6423.08,6423.08,6423.08,7775,184,1694,
2006-07-20_10:22,6421.53,6421.53,6421.53,6421.53,5685,130,1121,
2006-07-20_10:23,6421.33,6421.33,6421.33,6421.33,7884,177,1515,
2006-07-20_10:24,6419.96,6419.96,6419.96,6419.96,5710,136,1104,
2006-07-20_10:25,6419.88,6419.88,6419.88,6419.88,6990,148,1254,
2006-07-20_10:26,6423.22,6423.22,6423.22,6423.22,6244,174,1528,
2006-07-20_10:27,6426.12,6426.12,6426.12,6426.12,6176,141,1162,
2006-07-20_10:28,6426.58,6426.58,6426.58,6426.58,9483,235,1733,
2006-07-20_10:29,6426.12,6426.12,6426.12,6426.12,6567,137,1184,
2006-07-20_10:30,6427.04,6427.04,6427.04,6427.04,7056,151,1240,
2006-07-20_10:31,6426.70,6426.70,6426.70,6426.70,6182,143,1288,
2006-07-20_10:32,6426.84,6426.84,6426.84,6426.84,6957,127,1091,
2006-07-20_10:33,6426.29,6426.29,6426.29,6426.29,9173,190,1558,
2006-07-20_10:34,6427.90,6427.90,6427.90,6427.90,5743,125,1247,
2006-07-20_10:35,6427.74,6427.74,6427.74,6427.74,5972,112,1199,
2006-07-20_10:36,6427.45,6427.45,6427.45,6427.45,8247,180,1438,
2006-07-20_10:37,6426.10,6426.10,6426.10,6426.10,6795,162,1124,
2006-07-20_10:38,6426.92,6426.92,6426.92,6426.92,7064,167,1436,
2006-07-20_10:39,6427.55,6427.55,6427.55,6427.55,5669,141,1184,
2006-07-20_10:40,6426.65,6426.65,6426.65,6426.65,5211,111,1020,
2006-07-20_10:41,6426.63,6426.63,6426.63,6426.63,5583,116,1200,
2006-07-20_10:42,6425.55,6425.55,6425.55,6425.55,5339,113,1029,
2006-07-20_10:43,6425.34,6425.34,6425.34,6425.34,6294,146,1384,
2006-07-20_10:44,6425.95,6425.95,6425.95,6425.95,6352,153,1344,
2006-07-20_10:45,6424.96,6424.96,6424.96,6424.96,6543,173,1352,
2006-07-20_10:46,6424.18,6424.18,6424.18,6424.18,8183,231,1793,
2006-07-20_10:47,6424.76,6424.76,6424.76,6424.76,7560,198,1303,
2006-07-20_10:48,6423.71,6423.71,6423.71,6423.71,5895,184,1377,
2006-07-20_10:49,6422.89,6422.89,6422.89,6422.89,5791,137,1100,
2006-07-20_10:50,6421.88,6421.88,6421.88,6421.88,6123,172,1198,
2006-07-20_10:51,6420.67,6420.67,6420.67,6420.67,7195,188,1405,
2006-07-20_10:52,6420.01,6420.01,6420.01,6420.01,6030,153,1115,
2006-07-20_10:53,6418.30,6418.30,6418.30,6418.30,5844,254,1446,
2006-07-20_10:54,6416.12,6416.12,6416.12,6416.12,5910,190,1281,
2006-07-20_10:55,6415.91,6415.91,6415.91,6415.91,7455,216,1351,
2006-07-20_10:56,6415.49,6415.49,6415.49,6415.49,6009,227,1418,
2006-07-20_10:57,6416.72,6416.72,6416.72,6416.72,6031,150,1114,
2006-07-20_10:58,6416.07,6416.07,6416.07,6416.07,7694,196,1411,
2006-07-20_10:59,6416.68,6416.68,6416.68,6416.68,5233,125,1118,
2006-07-20_11:00,6416.13,6416.13,6416.13,6416.13,6529,142,1357,
2006-07-20_11:01,6416.57,6416.57,6416.57,6416.57,7644,221,1534,
2006-07-20_11:02,6416.85,6416.85,6416.85,6416.85,6763,142,1369,
2006-07-20_11:03,6416.79,6416.79,6416.79,6416.79,7084,167,1461,
2006-07-20_11:04,6416.01,6416.01,6416.01,6416.01,5255,114,1060,
2006-07-20_11:05,6416.45,6416.45,6416.45,6416.45,7152,161,1377,
2006-07-20_11:06,6416.68,6416.68,6416.68,6416.68,7119,151,1378,
2006-07-20_11:07,6416.82,6416.82,6416.82,6416.82,5459,108,1006,
2006-07-20_11:08,6418.84,6418.84,6418.84,6418.84,8042,216,1467,
2006-07-20_11:09,6422.01,6422.01,6422.01,6422.01,6472,159,1409,
2006-07-20_11:10,6422.71,6422.71,6422.71,6422.71,6397,154,1305,
2006-07-20_11:11,6422.87,6422.87,6422.87,6422.87,7411,181,1387,
2006-07-20_11:12,6423.47,6423.47,6423.47,6423.47,5821,153,1130,
2006-07-20_11:13,6423.04,6423.04,6423.04,6423.04,6565,181,1465,
2006-07-20_11:14,6421.44,6421.44,6421.44,6421.44,5341,118,1048,
2006-07-20_11:15,6422.15,6422.15,6422.15,6422.15,7233,136,1167,
2006-07-20_11:16,6423.79,6423.79,6423.79,6423.79,12124,327,2268,
2006-07-20_11:17,6427.59,6427.59,6427.59,6427.59,15123,321,2537,
2006-07-20_11:18,6427.53,6427.53,6427.53,6427.53,14117,386,2552,
2006-07-20_11:19,6428.66,6428.66,6428.66,6428.66,10710,285,2059,
2006-07-20_11:20,6430.89,6430.89,6430.89,6430.89,11211,310,2094,
2006-07-20_11:21,6429.52,6429.52,6429.52,6429.52,9143,249,1918,
2006-07-20_11:22,6429.05,6429.05,6429.05,6429.05,7073,145,1329,
2006-07-20_11:23,6427.49,6427.49,6427.49,6427.49,9344,257,1708,
2006-07-20_11:24,6426.02,6426.02,6426.02,6426.02,6746,176,1261,
2006-07-20_11:25,6423.82,6423.82,6423.82,6423.82,7911,220,1402,
2006-07-20_11:26,6421.49,6421.49,6421.49,6421.49,9953,344,1858,
2006-07-20_11:27,6419.39,6419.39,6419.39,6419.39,10400,263,1625,
2006-07-20_11:28,6418.69,6418.69,6418.69,6418.69,10292,271,1965,
2006-07-20_11:29,6416.79,6416.79,6416.79,6416.79,7516,210,1377,
2006-07-20_11:30,6417.32,6417.32,6417.32,6417.32,7459,232,1426,
2006-07-20_11:31,6416.69,6416.69,6416.69,6416.69,7433,202,1494,
2006-07-20_11:32,6418.07,6418.07,6418.07,6418.07,6869,157,1068,
2006-07-20_11:33,6415.09,6415.09,6415.09,6415.09,7548,166,1519,
2006-07-20_11:34,6415.26,6415.26,6415.26,6415.26,5609,126,1093,
2006-07-20_11:35,6414.52,6414.52,6414.52,6414.52,6792,158,1331,
2006-07-20_11:36,6414.01,6414.01,6414.01,6414.01,6985,153,1231,
2006-07-20_11:37,6412.13,6412.13,6412.13,6412.13,5849,127,975,
2006-07-20_11:38,6412.02,6412.02,6412.02,6412.02,6535,230,1309,
2006-07-20_11:39,6410.65,6410.65,6410.65,6410.65,5682,196,1153,
2006-07-20_11:40,6410.20,6410.20,6410.20,6410.20,5350,154,1147,
2006-07-20_11:41,6410.56,6410.56,6410.56,6410.56,5801,194,1297,
2006-07-20_11:42,6409.24,6409.24,6409.24,6409.24,5551,161,1114,
2006-07-20_11:43,6409.45,6409.45,6409.45,6409.45,7178,202,1542,
2006-07-20_11:44,6410.08,6410.08,6410.08,6410.08,4630,119,942,
2006-07-20_11:45,6409.70,6409.70,6409.70,6409.70,6602,146,1224,
2006-07-20_11:46,6410.07,6410.07,6410.07,6410.07,6051,153,1184,
2006-07-20_11:47,6411.10,6411.10,6411.10,6411.10,5325,106,998,
2006-07-20_11:48,6410.25,6410.25,6410.25,6410.25,6464,147,1273,
2006-07-20_11:49,6410.92,6410.92,6410.92,6410.92,5790,180,1307,
2006-07-20_11:50,6412.14,6412.14,6412.14,6412.14,5626,162,1121,
2006-07-20_11:51,6413.25,6413.25,6413.25,6413.25,5914,180,1162,
2006-07-20_11:52,6415.37,6415.37,6415.37,6415.37,5061,149,953,
2006-07-20_11:53,6418.04,6418.04,6418.04,6418.04,6467,202,1371,
2006-07-20_11:54,6417.88,6417.88,6417.88,6417.88,6340,186,1141,
2006-07-20_11:55,6419.00,6419.00,6419.00,6419.00,7749,272,1375,
2006-07-20_11:56,6420.02,6420.02,6420.02,6420.02,7358,187,1419,
2006-07-20_11:57,6421.02,6421.02,6421.02,6421.02,5818,138,1208,
2006-07-20_11:58,6422.25,6422.25,6422.25,6422.25,8092,261,1692,
2006-07-20_11:59,6424.21,6424.21,6424.21,6424.21,9909,292,1878,
2006-07-20_12:00,6425.78,6425.78,6425.78,6425.78,7378,216,1559,
2006-07-20_12:01,6422.95,6422.95,6422.95,6422.95,7018,174,1343,
2006-07-20_12:02,6424.10,6424.10,6424.10,6424.10,6488,131,1134,
2006-07-20_12:03,6422.79,6422.79,6422.79,6422.79,5776,156,1240,
2006-07-20_12:04,6424.42,6424.42,6424.42,6424.42,5296,119,992,
2006-07-20_12:05,6423.18,6423.18,6423.18,6423.18,5120,116,1091,
2006-07-20_12:06,6421.85,6421.85,6421.85,6421.85,5894,150,1169,
2006-07-20_12:07,6421.09,6421.09,6421.09,6421.09,5588,123,983,
2006-07-20_12:08,6420.76,6420.76,6420.76,6420.76,5719,137,1148,
2006-07-20_12:09,6422.79,6422.79,6422.79,6422.79,6004,157,1073,
2006-07-20_12:10,6422.63,6422.63,6422.63,6422.63,4396,100,950,
2006-07-20_12:11,6422.02,6422.02,6422.02,6422.02,6095,149,1275,
2006-07-20_12:12,6421.85,6421.85,6421.85,6421.85,5451,115,936,
2006-07-20_12:13,6421.17,6421.17,6421.17,6421.17,6478,153,1240,
2006-07-20_12:14,6421.63,6421.63,6421.63,6421.63,4705,92,875,
2006-07-20_12:15,6420.34,6420.34,6420.34,6420.34,5629,143,1087,
2006-07-20_12:16,6418.33,6418.33,6418.33,6418.33,4611,127,954,
2006-07-20_12:17,6418.56,6418.56,6418.56,6418.56,4996,88,843,
2006-07-20_12:18,6419.42,6419.42,6419.42,6419.42,6419,159,1310,
2006-07-20_12:19,6418.85,6418.85,6418.85,6418.85,5787,151,1125,
2006-07-20_12:20,6419.67,6419.67,6419.67,6419.67,7142,162,1285,
2006-07-20_12:21,6420.82,6420.82,6420.82,6420.82,6643,166,1389,
2006-07-20_12:22,6419.34,6419.34,6419.34,6419.34,6094,176,1386,
2006-07-20_12:23,6419.54,6419.54,6419.54,6419.54,5953,159,1257,
2006-07-20_12:24,6421.04,6421.04,6421.04,6421.04,5005,104,963,
2006-07-20_12:25,6420.49,6420.49,6420.49,6420.49,5604,121,1002,
2006-07-20_12:26,6419.62,6419.62,6419.62,6419.62,5169,116,1146,
2006-07-20_12:27,6421.19,6421.19,6421.19,6421.19,6009,110,1027,
2006-07-20_12:28,6419.44,6419.44,6419.44,6419.44,6213,150,1332,
2006-07-20_12:29,6421.35,6421.35,6421.35,6421.35,5738,134,1040,
2006-07-20_12:30,6425.03,6425.03,6425.03,6425.03,6493,164,1257,
2006-07-20_12:31,6427.83,6427.83,6427.83,6427.83,8101,207,1706,
2006-07-20_12:32,6425.46,6425.46,6425.46,6425.46,8362,180,1408,
2006-07-20_12:33,6423.41,6423.41,6423.41,6423.41,8318,194,1741,
2006-07-20_12:34,6422.98,6422.98,6422.98,6422.98,6194,141,1168,
2006-07-20_12:35,6423.92,6423.92,6423.92,6423.92,6553,140,1261,
2006-07-20_12:36,6424.92,6424.92,6424.92,6424.92,6241,125,1176,
2006-07-20_12:37,6423.16,6423.16,6423.16,6423.16,5739,97,950,
2006-07-20_12:38,6422.73,6422.73,6422.73,6422.73,7134,176,1409,
2006-07-20_12:39,6422.32,6422.32,6422.32,6422.32,6220,128,1074,
2006-07-20_12:40,6422.22,6422.22,6422.22,6422.22,6268,154,1240,
2006-07-20_12:41,6426.67,6426.67,6426.67,6426.67,7488,193,1571,
2006-07-20_12:42,6423.98,6423.98,6423.98,6423.98,5830,137,1138,
2006-07-20_12:43,6426.44,6426.44,6426.44,6426.44,7070,162,1654,
2006-07-20_12:44,6427.31,6427.31,6427.31,6427.31,5822,156,1298,
2006-07-20_12:45,6427.22,6427.22,6427.22,6427.22,6406,161,1438,
2006-07-20_12:46,6429.57,6429.57,6429.57,6429.57,9104,287,1942,
2006-07-20_12:47,6432.73,6432.73,6432.73,6432.73,7430,278,1639,
2006-07-20_12:48,6432.92,6432.92,6432.92,6432.92,11358,336,2353,
2006-07-20_12:49,6437.89,6437.89,6437.89,6437.89,11373,316,2073,
2006-07-20_12:50,6436.70,6436.70,6436.70,6436.70,12024,302,2155,
2006-07-20_12:51,6438.30,6438.30,6438.30,6438.30,10550,287,2105,
2006-07-20_12:52,6437.65,6437.65,6437.65,6437.65,9232,225,1875,
2006-07-20_12:53,6437.13,6437.13,6437.13,6437.13,10144,256,2220,
2006-07-20_12:54,6438.47,6438.47,6438.47,6438.47,7891,179,1676,
2006-07-20_12:55,6437.77,6437.77,6437.77,6437.77,9358,193,1908,
2006-07-20_12:56,6440.81,6440.81,6440.81,6440.81,9924,220,2047,
2006-07-20_12:57,6437.85,6437.85,6437.85,6437.85,10989,297,2235,
2006-07-20_12:58,6440.55,6440.55,6440.55,6440.55,16634,432,3069,
2006-07-20_12:59,6442.12,6442.12,6442.12,6442.12,10716,264,2006,
2006-07-20_13:00,6441.53,6441.53,6441.53,6441.53,9468,233,1980,
2006-07-20_13:01,6440.43,6440.43,6440.43,6440.43,10538,292,2191,
2006-07-20_13:02,6441.67,6441.67,6441.67,6441.67,10603,233,1914,
2006-07-20_13:03,6442.40,6442.40,6442.40,6442.40,17172,444,2991,
2006-07-20_13:04,6443.55,6443.55,6443.55,6443.55,14426,253,2369,
2006-07-20_13:05,6443.43,6443.43,6443.43,6443.43,12452,257,2208,
2006-07-20_13:06,6443.59,6443.59,6443.59,6443.59,10699,205,2047,
2006-07-20_13:07,6444.89,6444.89,6444.89,6444.89,8743,252,1804,
2006-07-20_13:08,6444.24,6444.24,6444.24,6444.24,15974,349,2560,
2006-07-20_13:09,6442.48,6442.48,6442.48,6442.48,9502,216,1752,
2006-07-20_13:10,6440.30,6440.30,6440.30,6440.30,10091,233,2044,
2006-07-20_13:11,6437.09,6437.09,6437.09,6437.09,12632,324,2559,
2006-07-20_13:12,6436.03,6436.03,6436.03,6436.03,10550,240,2142,
2006-07-20_13:13,6434.17,6434.17,6434.17,6434.17,13738,357,2809,
2006-07-20_13:14,6433.72,6433.72,6433.72,6433.72,9915,240,2082,
2006-07-20_13:15,6435.10,6435.10,6435.10,6435.10,11130,270,2252,
2006-07-20_13:16,6436.11,6436.11,6436.11,6436.11,18939,431,3420,
2006-07-20_13:17,6438.93,6438.93,6438.93,6438.93,11676,284,2449,
2006-07-20_13:18,6441.24,6441.24,6441.24,6441.24,14078,377,3022,
2006-07-20_13:19,6442.49,6442.49,6442.49,6442.49,13063,345,2715,
2006-07-20_13:20,6443.66,6443.66,6443.66,6443.66,16559,420,2967,
2006-07-20_13:21,6445.70,6445.70,6445.70,6445.70,17164,546,3150,
2006-07-20_13:22,6445.09,6445.09,6445.09,6445.09,13877,363,2759,
2006-07-20_13:23,6444.28,6444.28,6444.28,6444.28,19830,505,3712,
2006-07-20_13:24,6446.07,6446.07,6446.07,6446.07,16656,402,3156,
2006-07-20_13:25,6446.26,6446.26,6446.26,6446.26,16238,407,3501,
2006-07-20_13:26,6446.29,6446.29,6446.29,6446.29,0,0,0,
2006-07-20_13:27,6446.29,6446.29,6446.29,6446.29,0,0,0,
2006-07-20_13:28,6446.29,6446.29,6446.29,6446.29,0,0,0,
2006-07-20_13:29,6446.29,6446.29,6446.29,6446.29,0,0,0,
2006-07-20_13:30,6443.74,6443.74,6443.74,6443.74,128438,3483,22103,
2006-07-21_09:01,6396.70,6396.70,6396.70,6396.70,118146,2287,16115,
2006-07-21_09:02,6394.93,6394.93,6394.93,6394.93,20428,585,4273,
2006-07-21_09:03,6398.53,6398.53,6398.53,6398.53,23562,625,4905,
2006-07-21_09:04,6396.20,6396.20,6396.20,6396.20,27054,716,4899,
2006-07-21_09:05,6395.08,6395.08,6395.08,6395.08,20133,448,3708,
2006-07-21_09:06,6392.18,6392.18,6392.18,6392.18,21322,599,4504,
2006-07-21_09:07,6391.95,6391.95,6391.95,6391.95,18950,500,3312,
2006-07-21_09:08,6391.23,6391.23,6391.23,6391.23,18873,563,4046,
2006-07-21_09:09,6390.68,6390.68,6390.68,6390.68,17045,463,3590,
2006-07-21_09:10,6390.14,6390.14,6390.14,6390.14,14349,339,2773,
2006-07-21_09:11,6388.35,6388.35,6388.35,6388.35,19818,568,4116,
2006-07-21_09:12,6388.87,6388.87,6388.87,6388.87,13058,397,2932,
2006-07-21_09:13,6391.05,6391.05,6391.05,6391.05,16313,494,3510,
2006-07-21_09:14,6392.93,6392.93,6392.93,6392.93,14881,400,3305,
2006-07-21_09:15,6395.34,6395.34,6395.34,6395.34,13345,399,2804,
2006-07-21_09:16,6396.77,6396.77,6396.77,6396.77,17916,459,3821,
2006-07-21_09:17,6399.45,6399.45,6399.45,6399.45,13185,304,2844,
2006-07-21_09:18,6400.36,6400.36,6400.36,6400.36,17542,402,3612,
2006-07-21_09:19,6402.24,6402.24,6402.24,6402.24,15088,393,3367,
2006-07-21_09:20,6401.73,6401.73,6401.73,6401.73,14042,355,2980,
2006-07-21_09:21,6403.44,6403.44,6403.44,6403.44,16404,508,4013,
2006-07-21_09:22,6404.34,6404.34,6404.34,6404.34,12516,317,2523,
2006-07-21_09:23,6404.90,6404.90,6404.90,6404.90,14543,380,3212,
2006-07-21_09:24,6402.80,6402.80,6402.80,6402.80,13598,352,2943,
2006-07-21_09:25,6401.91,6401.91,6401.91,6401.91,13326,317,2733,
2006-07-21_09:26,6399.41,6399.41,6399.41,6399.41,18686,529,4059,
2006-07-21_09:27,6396.76,6396.76,6396.76,6396.76,13428,301,2801,
2006-07-21_09:28,6393.34,6393.34,6393.34,6393.34,18704,456,3898,
2006-07-21_09:29,6390.19,6390.19,6390.19,6390.19,17432,439,3579,
2006-07-21_09:30,6386.71,6386.71,6386.71,6386.71,13701,324,2823,
2006-07-21_09:31,6384.26,6384.26,6384.26,6384.26,16733,413,3931,
2006-07-21_09:32,6382.22,6382.22,6382.22,6382.22,11649,276,2645,
2006-07-21_09:33,6379.54,6379.54,6379.54,6379.54,13804,438,3292,
2006-07-21_09:34,6381.85,6381.85,6381.85,6381.85,13078,357,2657,
2006-07-21_09:35,6383.02,6383.02,6383.02,6383.02,11923,350,2373,
2006-07-21_09:36,6384.10,6384.10,6384.10,6384.10,14968,408,2963,
2006-07-21_09:37,6384.41,6384.41,6384.41,6384.41,12047,266,1986,
2006-07-21_09:38,6381.46,6381.46,6381.46,6381.46,12716,309,2565,
2006-07-21_09:39,6379.85,6379.85,6379.85,6379.85,11666,314,2214,
2006-07-21_09:40,6377.81,6377.81,6377.81,6377.81,9055,192,1667,
2006-07-21_09:41,6375.65,6375.65,6375.65,6375.65,11691,270,2307,
2006-07-21_09:42,6376.49,6376.49,6376.49,6376.49,8073,172,1503,
2006-07-21_09:43,6374.05,6374.05,6374.05,6374.05,9885,244,2022,
2006-07-21_09:44,6374.74,6374.74,6374.74,6374.74,8030,189,1572,
2006-07-21_09:45,6374.97,6374.97,6374.97,6374.97,7488,177,1462,
2006-07-21_09:46,6377.52,6377.52,6377.52,6377.52,9233,291,1931,
2006-07-21_09:47,6380.64,6380.64,6380.64,6380.64,8242,247,1792,
2006-07-21_09:48,6383.14,6383.14,6383.14,6383.14,12263,371,2522,
2006-07-21_09:49,6385.96,6385.96,6385.96,6385.96,10071,304,2229,
2006-07-21_09:50,6388.89,6388.89,6388.89,6388.89,11065,360,2389,
2006-07-21_09:51,6389.96,6389.96,6389.96,6389.96,13291,430,3058,
2006-07-21_09:52,6392.54,6392.54,6392.54,6392.54,11502,277,2132,
2006-07-21_09:53,6394.51,6394.51,6394.51,6394.51,14331,407,2870,
2006-07-21_09:54,6397.16,6397.16,6397.16,6397.16,11316,330,2242,
2006-07-21_09:55,6397.71,6397.71,6397.71,6397.71,11786,305,2336,
2006-07-21_09:56,6399.97,6399.97,6399.97,6399.97,14759,414,2914,
2006-07-21_09:57,6400.05,6400.05,6400.05,6400.05,10729,295,2111,
2006-07-21_09:58,6396.39,6396.39,6396.39,6396.39,13187,345,2630,
2006-07-21_09:59,6396.07,6396.07,6396.07,6396.07,10770,283,2089,
2006-07-21_10:00,6393.88,6393.88,6393.88,6393.88,9128,260,1753,
2006-07-21_10:01,6390.99,6390.99,6390.99,6390.99,10129,279,2032,
2006-07-21_10:02,6389.85,6389.85,6389.85,6389.85,6984,165,1278,
2006-07-21_10:03,6389.29,6389.29,6389.29,6389.29,8544,217,1835,
2006-07-21_10:04,6386.59,6386.59,6386.59,6386.59,7038,170,1355,
2006-07-21_10:05,6386.16,6386.16,6386.16,6386.16,8536,168,1427,
2006-07-21_10:06,6385.41,6385.41,6385.41,6385.41,6589,181,1486,
2006-07-21_10:07,6384.06,6384.06,6384.06,6384.06,5639,127,1086,
2006-07-21_10:08,6385.55,6385.55,6385.55,6385.55,7039,179,1521,
2006-07-21_10:09,6384.14,6384.14,6384.14,6384.14,5135,116,1064,
2006-07-21_10:10,6383.06,6383.06,6383.06,6383.06,5409,102,1041,
2006-07-21_10:11,6385.65,6385.65,6385.65,6385.65,6798,202,1526,
2006-07-21_10:12,6383.42,6383.42,6383.42,6383.42,5216,173,1038,
2006-07-21_10:13,6385.42,6385.42,6385.42,6385.42,7424,260,1465,
2006-07-21_10:14,6383.99,6383.99,6383.99,6383.99,8816,197,1623,
2006-07-21_10:15,6385.77,6385.77,6385.77,6385.77,7362,162,1380,
2006-07-21_10:16,6386.65,6386.65,6386.65,6386.65,7822,195,1719,
2006-07-21_10:17,6385.83,6385.83,6385.83,6385.83,7578,172,1266,
2006-07-21_10:18,6386.12,6386.12,6386.12,6386.12,7769,191,1659,
2006-07-21_10:19,6387.29,6387.29,6387.29,6387.29,7337,179,1295,
2006-07-21_10:20,6389.50,6389.50,6389.50,6389.50,6491,134,1204,
2006-07-21_10:21,6390.12,6390.12,6390.12,6390.12,8318,208,1552,
2006-07-21_10:22,6390.75,6390.75,6390.75,6390.75,6858,160,1252,
2006-07-21_10:23,6390.88,6390.88,6390.88,6390.88,7659,196,1637,
2006-07-21_10:24,6392.20,6392.20,6392.20,6392.20,6768,159,1339,
2006-07-21_10:25,6390.80,6390.80,6390.80,6390.80,7008,139,1338,
2006-07-21_10:26,6390.92,6390.92,6390.92,6390.92,8072,199,1584,
2006-07-21_10:27,6390.25,6390.25,6390.25,6390.25,6136,122,1038,
2006-07-21_10:28,6390.67,6390.67,6390.67,6390.67,7235,172,1483,
2006-07-21_10:29,6390.88,6390.88,6390.88,6390.88,6463,138,1195,
2006-07-21_10:30,6389.82,6389.82,6389.82,6389.82,5380,123,1082,
2006-07-21_10:31,6390.39,6390.39,6390.39,6390.39,6455,163,1326,
2006-07-21_10:32,6389.48,6389.48,6389.48,6389.48,5692,122,1075,
2006-07-21_10:33,6388.29,6388.29,6388.29,6388.29,9810,202,1503,
2006-07-21_10:34,6387.68,6387.68,6387.68,6387.68,6766,146,1213,
2006-07-21_10:35,6388.21,6388.21,6388.21,6388.21,6822,158,1264,
2006-07-21_10:36,6387.23,6387.23,6387.23,6387.23,7819,208,1492,
2006-07-21_10:37,6386.06,6386.06,6386.06,6386.06,6500,135,1193,
2006-07-21_10:38,6386.26,6386.26,6386.26,6386.26,8658,201,1579,
2006-07-21_10:39,6385.62,6385.62,6385.62,6385.62,7057,193,1301,
2006-07-21_10:40,6383.80,6383.80,6383.80,6383.80,9108,202,1580,
2006-07-21_10:41,6380.61,6380.61,6380.61,6380.61,11888,324,2325,
2006-07-21_10:42,6380.45,6380.45,6380.45,6380.45,8179,204,1536,
2006-07-21_10:43,6380.28,6380.28,6380.28,6380.28,9032,246,1827,
2006-07-21_10:44,6378.77,6378.77,6378.77,6378.77,6094,154,1265,
2006-07-21_10:45,6377.73,6377.73,6377.73,6377.73,6698,153,1251,
2006-07-21_10:46,6377.70,6377.70,6377.70,6377.70,7541,190,1419,
2006-07-21_10:47,6375.57,6375.57,6375.57,6375.57,7789,199,1359,
2006-07-21_10:48,6375.55,6375.55,6375.55,6375.55,10530,222,1692,
2006-07-21_10:49,6374.39,6374.39,6374.39,6374.39,6058,151,1200,
2006-07-21_10:50,6373.59,6373.59,6373.59,6373.59,5811,166,1170,
2006-07-21_10:51,6374.94,6374.94,6374.94,6374.94,5706,133,1242,
2006-07-21_10:52,6375.68,6375.68,6375.68,6375.68,5967,147,1117,
2006-07-21_10:53,6376.84,6376.84,6376.84,6376.84,6262,152,1374,
2006-07-21_10:54,6377.90,6377.90,6377.90,6377.90,5682,152,1063,
2006-07-21_10:55,6378.29,6378.29,6378.29,6378.29,4434,104,1052,
2006-07-21_10:56,6378.03,6378.03,6378.03,6378.03,5537,149,1218,
2006-07-21_10:57,6378.70,6378.70,6378.70,6378.70,5351,120,951,
2006-07-21_10:58,6379.99,6379.99,6379.99,6379.99,5914,177,1269,
2006-07-21_10:59,6380.22,6380.22,6380.22,6380.22,4740,115,970,
2006-07-21_11:00,6380.73,6380.73,6380.73,6380.73,5156,128,1089,
2006-07-21_11:01,6383.20,6383.20,6383.20,6383.20,5479,145,1085,
2006-07-21_11:02,6381.68,6381.68,6381.68,6381.68,4942,105,874,
2006-07-21_11:03,6382.19,6382.19,6382.19,6382.19,5203,122,1116,
2006-07-21_11:04,6381.12,6381.12,6381.12,6381.12,5220,119,937,
2006-07-21_11:05,6380.82,6380.82,6380.82,6380.82,5366,107,953,
2006-07-21_11:06,6381.46,6381.46,6381.46,6381.46,5729,168,1142,
2006-07-21_11:07,6383.05,6383.05,6383.05,6383.05,4346,130,875,
2006-07-21_11:08,6381.62,6381.62,6381.62,6381.62,4960,156,1108,
2006-07-21_11:09,6381.69,6381.69,6381.69,6381.69,4720,101,885,
2006-07-21_11:10,6382.86,6382.86,6382.86,6382.86,3903,104,879,
2006-07-21_11:11,6384.37,6384.37,6384.37,6384.37,4790,110,981,
2006-07-21_11:12,6383.29,6383.29,6383.29,6383.29,3696,64,713,
2006-07-21_11:13,6384.73,6384.73,6384.73,6384.73,6505,162,1161,
2006-07-21_11:14,6384.68,6384.68,6384.68,6384.68,5371,118,903,
2006-07-21_11:15,6384.68,6384.68,6384.68,6384.68,6033,118,1040,
2006-07-21_11:16,6386.47,6386.47,6386.47,6386.47,6543,150,1172,
2006-07-21_11:17,6385.01,6385.01,6385.01,6385.01,5352,131,923,
2006-07-21_11:18,6389.41,6389.41,6389.41,6389.41,7410,199,1394,
2006-07-21_11:19,6388.52,6388.52,6388.52,6388.52,6184,147,1259,
2006-07-21_11:20,6388.41,6388.41,6388.41,6388.41,6685,221,1376,
2006-07-21_11:21,6390.44,6390.44,6390.44,6390.44,6819,233,1422,
2006-07-21_11:22,6389.73,6389.73,6389.73,6389.73,5132,153,1087,
2006-07-21_11:23,6391.19,6391.19,6391.19,6391.19,7699,217,1561,
2006-07-21_11:24,6391.58,6391.58,6391.58,6391.58,5459,151,1078,
2006-07-21_11:25,6391.23,6391.23,6391.23,6391.23,5560,138,1068,
2006-07-21_11:26,6390.76,6390.76,6390.76,6390.76,5871,185,1209,
2006-07-21_11:27,6390.22,6390.22,6390.22,6390.22,4904,87,869,
2006-07-21_11:28,6388.81,6388.81,6388.81,6388.81,4892,131,1079,
2006-07-21_11:29,6388.77,6388.77,6388.77,6388.77,4468,128,955,
2006-07-21_11:30,6388.82,6388.82,6388.82,6388.82,5717,122,980,
2006-07-21_11:31,6390.17,6390.17,6390.17,6390.17,5828,130,1104,
2006-07-21_11:32,6389.06,6389.06,6389.06,6389.06,4182,81,795,
2006-07-21_11:33,6387.45,6387.45,6387.45,6387.45,6383,207,1311,
2006-07-21_11:34,6387.51,6387.51,6387.51,6387.51,5198,120,979,
2006-07-21_11:35,6386.84,6386.84,6386.84,6386.84,5231,125,925,
2006-07-21_11:36,6387.14,6387.14,6387.14,6387.14,6847,177,1054,
2006-07-21_11:37,6387.68,6387.68,6387.68,6387.68,4426,87,733,
2006-07-21_11:38,6388.29,6388.29,6388.29,6388.29,6244,127,1130,
2006-07-21_11:39,6388.96,6388.96,6388.96,6388.96,5193,112,795,
2006-07-21_11:40,6389.91,6389.91,6389.91,6389.91,5137,132,937,
2006-07-21_11:41,6390.93,6390.93,6390.93,6390.93,6906,150,1175,
2006-07-21_11:42,6392.88,6392.88,6392.88,6392.88,5759,139,1041,
2006-07-21_11:43,6393.97,6393.97,6393.97,6393.97,5916,152,1292,
2006-07-21_11:44,6393.69,6393.69,6393.69,6393.69,5532,148,958,
2006-07-21_11:45,6394.11,6394.11,6394.11,6394.11,6489,185,1197,
2006-07-21_11:46,6395.19,6395.19,6395.19,6395.19,5392,139,1167,
2006-07-21_11:47,6395.25,6395.25,6395.25,6395.25,5056,133,968,
2006-07-21_11:48,6395.55,6395.55,6395.55,6395.55,8372,227,1382,
2006-07-21_11:49,6396.97,6396.97,6396.97,6396.97,6868,174,1353,
2006-07-21_11:50,6395.34,6395.34,6395.34,6395.34,7237,184,1468,
2006-07-21_11:51,6396.74,6396.74,6396.74,6396.74,5861,126,1277,
2006-07-21_11:52,6396.81,6396.81,6396.81,6396.81,6076,116,927,
2006-07-21_11:53,6398.82,6398.82,6398.82,6398.82,6573,141,1303,
2006-07-21_11:54,6398.82,6398.82,6398.82,6398.82,5021,116,1050,
2006-07-21_11:55,6398.09,6398.09,6398.09,6398.09,6942,139,1195,
2006-07-21_11:56,6394.77,6394.77,6394.77,6394.77,6635,192,1412,
2006-07-21_11:57,6395.58,6395.58,6395.58,6395.58,6111,155,1279,
2006-07-21_11:58,6396.08,6396.08,6396.08,6396.08,9096,231,1520,
2006-07-21_11:59,6397.72,6397.72,6397.72,6397.72,5720,137,1049,
2006-07-21_12:00,6396.59,6396.59,6396.59,6396.59,5929,129,1112,
2006-07-21_12:01,6397.78,6397.78,6397.78,6397.78,7882,189,1469,
2006-07-21_12:02,6397.64,6397.64,6397.64,6397.64,7368,168,1334,
2006-07-21_12:03,6398.84,6398.84,6398.84,6398.84,9363,273,1705,
2006-07-21_12:04,6400.83,6400.83,6400.83,6400.83,5639,157,1167,
2006-07-21_12:05,6399.92,6399.92,6399.92,6399.92,6715,146,1158,
2006-07-21_12:06,6399.42,6399.42,6399.42,6399.42,5982,209,1252,
2006-07-21_12:07,6399.01,6399.01,6399.01,6399.01,4745,101,955,
2006-07-21_12:08,6399.10,6399.10,6399.10,6399.10,6638,176,1238,
2006-07-21_12:09,6398.15,6398.15,6398.15,6398.15,5023,131,1044,
2006-07-21_12:10,6398.96,6398.96,6398.96,6398.96,5713,148,1139,
2006-07-21_12:11,6399.31,6399.31,6399.31,6399.31,5752,149,1265,
2006-07-21_12:12,6399.96,6399.96,6399.96,6399.96,4240,117,881,
2006-07-21_12:13,6399.08,6399.08,6399.08,6399.08,6445,166,1307,
2006-07-21_12:14,6398.43,6398.43,6398.43,6398.43,4615,116,934,
2006-07-21_12:15,6396.99,6396.99,6396.99,6396.99,7018,158,1225,
2006-07-21_12:16,6398.22,6398.22,6398.22,6398.22,6019,145,1277,
2006-07-21_12:17,6397.09,6397.09,6397.09,6397.09,5160,107,1069,
2006-07-21_12:18,6397.32,6397.32,6397.32,6397.32,6848,176,1346,
2006-07-21_12:19,6397.24,6397.24,6397.24,6397.24,6256,137,1200,
2006-07-21_12:20,6395.85,6395.85,6395.85,6395.85,6273,143,1227,
2006-07-21_12:21,6395.32,6395.32,6395.32,6395.32,5817,134,1112,
2006-07-21_12:22,6395.16,6395.16,6395.16,6395.16,5677,135,924,
2006-07-21_12:23,6393.93,6393.93,6393.93,6393.93,7669,234,1516,
2006-07-21_12:24,6391.57,6391.57,6391.57,6391.57,6117,161,1206,
2006-07-21_12:25,6392.53,6392.53,6392.53,6392.53,6795,173,1305,
2006-07-21_12:26,6391.87,6391.87,6391.87,6391.87,7116,184,1336,
2006-07-21_12:27,6392.12,6392.12,6392.12,6392.12,5847,107,1030,
2006-07-21_12:28,6392.82,6392.82,6392.82,6392.82,5734,135,1171,
2006-07-21_12:29,6391.79,6391.79,6391.79,6391.79,5171,119,906,
2006-07-21_12:30,6392.58,6392.58,6392.58,6392.58,4753,134,990,
2006-07-21_12:31,6394.14,6394.14,6394.14,6394.14,4989,132,1053,
2006-07-21_12:32,6394.47,6394.47,6394.47,6394.47,5090,105,908,
2006-07-21_12:33,6394.42,6394.42,6394.42,6394.42,6870,174,1248,
2006-07-21_12:34,6394.90,6394.90,6394.90,6394.90,5189,118,913,
2006-07-21_12:35,6396.33,6396.33,6396.33,6396.33,5250,124,997,
2006-07-21_12:36,6397.08,6397.08,6397.08,6397.08,5655,135,1099,
2006-07-21_12:37,6396.66,6396.66,6396.66,6396.66,5724,127,1033,
2006-07-21_12:38,6399.70,6399.70,6399.70,6399.70,8247,168,1529,
2006-07-21_12:39,6397.57,6397.57,6397.57,6397.57,5418,135,1105,
2006-07-21_12:40,6399.89,6399.89,6399.89,6399.89,6465,152,1265,
2006-07-21_12:41,6398.77,6398.77,6398.77,6398.77,6544,167,1300,
2006-07-21_12:42,6400.43,6400.43,6400.43,6400.43,6382,147,1082,
2006-07-21_12:43,6401.27,6401.27,6401.27,6401.27,6955,170,1455,
2006-07-21_12:44,6403.39,6403.39,6403.39,6403.39,5864,147,1061,
2006-07-21_12:45,6406.02,6406.02,6406.02,6406.02,7356,208,1520,
2006-07-21_12:46,6407.01,6407.01,6407.01,6407.01,7688,195,1626,
2006-07-21_12:47,6408.19,6408.19,6408.19,6408.19,6789,171,1359,
2006-07-21_12:48,6409.41,6409.41,6409.41,6409.41,9962,273,1778,
2006-07-21_12:49,6409.07,6409.07,6409.07,6409.07,9208,279,1847,
2006-07-21_12:50,6410.79,6410.79,6410.79,6410.79,8844,245,1656,
2006-07-21_12:51,6411.42,6411.42,6411.42,6411.42,9280,260,2032,
2006-07-21_12:52,6413.05,6413.05,6413.05,6413.05,9361,212,1755,
2006-07-21_12:53,6414.35,6414.35,6414.35,6414.35,9411,241,1943,
2006-07-21_12:54,6411.80,6411.80,6411.80,6411.80,6177,190,1433,
2006-07-21_12:55,6413.10,6413.10,6413.10,6413.10,8508,206,1665,
2006-07-21_12:56,6412.18,6412.18,6412.18,6412.18,8108,228,1733,
2006-07-21_12:57,6411.95,6411.95,6411.95,6411.95,6645,140,1285,
2006-07-21_12:58,6410.02,6410.02,6410.02,6410.02,8479,214,1719,
2006-07-21_12:59,6410.85,6410.85,6410.85,6410.85,6636,175,1426,
2006-07-21_13:00,6410.43,6410.43,6410.43,6410.43,7156,185,1593,
2006-07-21_13:01,6409.65,6409.65,6409.65,6409.65,8502,202,1699,
2006-07-21_13:02,6413.67,6413.67,6413.67,6413.67,7083,176,1411,
2006-07-21_13:03,6411.68,6411.68,6411.68,6411.68,7953,203,1672,
2006-07-21_13:04,6411.17,6411.17,6411.17,6411.17,7365,187,1403,
2006-07-21_13:05,6409.34,6409.34,6409.34,6409.34,8115,202,1634,
2006-07-21_13:06,6410.22,6410.22,6410.22,6410.22,8278,208,1704,
2006-07-21_13:07,6411.46,6411.46,6411.46,6411.46,7581,194,1484,
2006-07-21_13:08,6411.16,6411.16,6411.16,6411.16,9356,318,2102,
2006-07-21_13:09,6410.88,6410.88,6410.88,6410.88,8086,253,1675,
2006-07-21_13:10,6411.92,6411.92,6411.92,6411.92,7687,221,1609,
2006-07-21_13:11,6412.14,6412.14,6412.14,6412.14,7638,255,1823,
2006-07-21_13:12,6412.45,6412.45,6412.45,6412.45,7551,225,1427,
2006-07-21_13:13,6409.91,6409.91,6409.91,6409.91,9265,264,2170,
2006-07-21_13:14,6411.35,6411.35,6411.35,6411.35,7970,205,1717,
2006-07-21_13:15,6411.15,6411.15,6411.15,6411.15,7724,218,1774,
2006-07-21_13:16,6413.55,6413.55,6413.55,6413.55,9820,283,2320,
2006-07-21_13:17,6412.72,6412.72,6412.72,6412.72,9962,266,2043,
2006-07-21_13:18,6413.75,6413.75,6413.75,6413.75,13439,340,2832,
2006-07-21_13:19,6414.55,6414.55,6414.55,6414.55,9356,227,2015,
2006-07-21_13:20,6415.30,6415.30,6415.30,6415.30,13663,411,2629,
2006-07-21_13:21,6417.94,6417.94,6417.94,6417.94,14338,530,3178,
2006-07-21_13:22,6420.60,6420.60,6420.60,6420.60,13241,455,2832,
2006-07-21_13:23,6423.42,6423.42,6423.42,6423.42,17463,574,3975,
2006-07-21_13:24,6423.52,6423.52,6423.52,6423.52,15448,443,3363,
2006-07-21_13:25,6422.08,6422.08,6422.08,6422.08,16297,463,3631,
2006-07-21_13:26,6422.10,6422.10,6422.10,6422.10,0,0,0,
2006-07-21_13:27,6422.10,6422.10,6422.10,6422.10,0,0,0,
2006-07-21_13:28,6422.10,6422.10,6422.10,6422.10,0,0,0,
2006-07-21_13:29,6422.10,6422.10,6422.10,6422.10,0,0,0,
2006-07-21_13:30,6420.01,6420.01,6420.01,6420.01,130139,4369,22942,
2006-07-24_09:01,6316.83,6316.83,6316.83,6316.83,121280,2071,15272,
2006-07-24_09:02,6312.91,6312.91,6312.91,6312.91,20940,543,4163,
2006-07-24_09:03,6308.72,6308.72,6308.72,6308.72,22557,630,4903,
2006-07-24_09:04,6310.96,6310.96,6310.96,6310.96,17984,549,4099,
2006-07-24_09:05,6316.11,6316.11,6316.11,6316.11,15573,444,3476,
2006-07-24_09:06,6323.21,6323.21,6323.21,6323.21,18075,582,4489,
2006-07-24_09:07,6325.00,6325.00,6325.00,6325.00,14956,393,3292,
2006-07-24_09:08,6325.17,6325.17,6325.17,6325.17,16091,451,3472,
2006-07-24_09:09,6324.91,6324.91,6324.91,6324.91,12295,341,2790,
2006-07-24_09:10,6324.07,6324.07,6324.07,6324.07,11708,314,2595,
2006-07-24_09:11,6323.03,6323.03,6323.03,6323.03,15859,421,3539,
2006-07-24_09:12,6322.52,6322.52,6322.52,6322.52,12675,306,2526,
2006-07-24_09:13,6325.54,6325.54,6325.54,6325.54,14456,386,2895,
2006-07-24_09:14,6326.54,6326.54,6326.54,6326.54,12744,354,2606,
2006-07-24_09:15,6329.12,6329.12,6329.12,6329.12,11805,316,2360,
2006-07-24_09:16,6333.78,6333.78,6333.78,6333.78,14833,465,3219,
2006-07-24_09:17,6336.32,6336.32,6336.32,6336.32,12088,344,2473,
2006-07-24_09:18,6336.82,6336.82,6336.82,6336.82,12938,380,2893,
2006-07-24_09:19,6336.14,6336.14,6336.14,6336.14,14260,395,3108,
2006-07-24_09:20,6333.05,6333.05,6333.05,6333.05,12335,320,2509,
2006-07-24_09:21,6327.09,6327.09,6327.09,6327.09,14273,393,3104,
2006-07-24_09:22,6325.17,6325.17,6325.17,6325.17,10736,272,2367,
2006-07-24_09:23,6323.91,6323.91,6323.91,6323.91,12712,295,2557,
2006-07-24_09:24,6325.48,6325.48,6325.48,6325.48,10171,226,2092,
2006-07-24_09:25,6320.48,6320.48,6320.48,6320.48,11278,231,2014,
2006-07-24_09:26,6324.29,6324.29,6324.29,6324.29,12295,292,2497,
2006-07-24_09:27,6326.08,6326.08,6326.08,6326.08,9939,180,1893,
2006-07-24_09:28,6326.71,6326.71,6326.71,6326.71,12054,274,2449,
2006-07-24_09:29,6328.56,6328.56,6328.56,6328.56,10129,293,2037,
2006-07-24_09:30,6332.08,6332.08,6332.08,6332.08,9388,276,1959,
2006-07-24_09:31,6334.14,6334.14,6334.14,6334.14,13486,463,2888,
2006-07-24_09:32,6337.49,6337.49,6337.49,6337.49,9378,229,1979,
2006-07-24_09:33,6339.39,6339.39,6339.39,6339.39,11575,271,2384,
2006-07-24_09:34,6339.24,6339.24,6339.24,6339.24,10990,253,2089,
2006-07-24_09:35,6339.78,6339.78,6339.78,6339.78,10015,213,1958,
2006-07-24_09:36,6340.24,6340.24,6340.24,6340.24,10363,254,2256,
2006-07-24_09:37,6342.37,6342.37,6342.37,6342.37,7943,155,1648,
2006-07-24_09:38,6342.48,6342.48,6342.48,6342.48,10006,211,2197,
2006-07-24_09:39,6342.10,6342.10,6342.10,6342.10,8584,197,1889,
2006-07-24_09:40,6341.66,6341.66,6341.66,6341.66,9467,217,1844,
2006-07-24_09:41,6341.10,6341.10,6341.10,6341.10,9504,232,2157,
2006-07-24_09:42,6338.38,6338.38,6338.38,6338.38,8258,184,1636,
2006-07-24_09:43,6336.98,6336.98,6336.98,6336.98,8866,233,1923,
2006-07-24_09:44,6335.78,6335.78,6335.78,6335.78,6027,166,1412,
2006-07-24_09:45,6336.58,6336.58,6336.58,6336.58,7392,171,1403,
2006-07-24_09:46,6336.22,6336.22,6336.22,6336.22,7525,184,1619,
2006-07-24_09:47,6336.23,6336.23,6336.23,6336.23,7147,122,1254,
2006-07-24_09:48,6337.66,6337.66,6337.66,6337.66,7105,146,1518,
2006-07-24_09:49,6337.13,6337.13,6337.13,6337.13,6572,161,1363,
2006-07-24_09:50,6338.23,6338.23,6338.23,6338.23,7406,163,1240,
2006-07-24_09:51,6335.09,6335.09,6335.09,6335.09,9018,259,1864,
2006-07-24_09:52,6334.70,6334.70,6334.70,6334.70,7027,167,1344,
2006-07-24_09:53,6332.46,6332.46,6332.46,6332.46,8101,209,1660,
2006-07-24_09:54,6331.48,6331.48,6331.48,6331.48,7264,210,1562,
2006-07-24_09:55,6331.86,6331.86,6331.86,6331.86,6594,203,1506,
2006-07-24_09:56,6332.08,6332.08,6332.08,6332.08,6690,221,1589,
2006-07-24_09:57,6331.14,6331.14,6331.14,6331.14,7366,234,1612,
2006-07-24_09:58,6331.80,6331.80,6331.80,6331.80,6499,219,1554,
2006-07-24_09:59,6329.76,6329.76,6329.76,6329.76,6080,139,1279,
2006-07-24_10:00,6331.68,6331.68,6331.68,6331.68,5537,141,1218,
2006-07-24_10:01,6330.11,6330.11,6330.11,6330.11,7818,196,1671,
2006-07-24_10:02,6330.62,6330.62,6330.62,6330.62,6719,126,1237,
2006-07-24_10:03,6330.13,6330.13,6330.13,6330.13,7161,195,1515,
2006-07-24_10:04,6330.60,6330.60,6330.60,6330.60,6377,156,1419,
2006-07-24_10:05,6330.91,6330.91,6330.91,6330.91,6889,169,1342,
2006-07-24_10:06,6330.36,6330.36,6330.36,6330.36,8450,186,1675,
2006-07-24_10:07,6330.92,6330.92,6330.92,6330.92,5907,126,1164,
2006-07-24_10:08,6331.07,6331.07,6331.07,6331.07,6409,168,1467,
2006-07-24_10:09,6329.51,6329.51,6329.51,6329.51,5563,123,1205,
2006-07-24_10:10,6329.63,6329.63,6329.63,6329.63,4586,111,1018,
2006-07-24_10:11,6329.20,6329.20,6329.20,6329.20,6611,166,1358,
2006-07-24_10:12,6329.77,6329.77,6329.77,6329.77,5885,146,1078,
2006-07-24_10:13,6329.93,6329.93,6329.93,6329.93,6589,150,1241,
2006-07-24_10:14,6329.34,6329.34,6329.34,6329.34,6630,139,1045,
2006-07-24_10:15,6330.96,6330.96,6330.96,6330.96,7214,145,1205,
2006-07-24_10:16,6332.05,6332.05,6332.05,6332.05,7413,219,1532,
2006-07-24_10:17,6333.29,6333.29,6333.29,6333.29,6043,145,1130,
2006-07-24_10:18,6333.84,6333.84,6333.84,6333.84,6021,163,1396,
2006-07-24_10:19,6335.65,6335.65,6335.65,6335.65,5145,140,1050,
2006-07-24_10:20,6335.48,6335.48,6335.48,6335.48,4541,103,984,
2006-07-24_10:21,6338.77,6338.77,6338.77,6338.77,9473,241,1587,
2006-07-24_10:22,6340.67,6340.67,6340.67,6340.67,6386,144,1340,
2006-07-24_10:23,6340.11,6340.11,6340.11,6340.11,6877,189,1620,
2006-07-24_10:24,6341.91,6341.91,6341.91,6341.91,6723,155,1275,
2006-07-24_10:25,6343.26,6343.26,6343.26,6343.26,6785,127,1296,
2006-07-24_10:26,6342.48,6342.48,6342.48,6342.48,5241,139,1254,
2006-07-24_10:27,6343.02,6343.02,6343.02,6343.02,5718,126,1093,
2006-07-24_10:28,6343.69,6343.69,6343.69,6343.69,7071,196,1538,
2006-07-24_10:29,6344.49,6344.49,6344.49,6344.49,7755,219,1674,
2006-07-24_10:30,6344.99,6344.99,6344.99,6344.99,6311,164,1271,
2006-07-24_10:31,6344.84,6344.84,6344.84,6344.84,5975,178,1438,
2006-07-24_10:32,6344.57,6344.57,6344.57,6344.57,5581,160,1106,
2006-07-24_10:33,6345.14,6345.14,6345.14,6345.14,6878,176,1360,
2006-07-24_10:34,6343.33,6343.33,6343.33,6343.33,5717,139,1041,
2006-07-24_10:35,6342.19,6342.19,6342.19,6342.19,6818,124,1078,
2006-07-24_10:36,6340.66,6340.66,6340.66,6340.66,5913,153,1212,
2006-07-24_10:37,6339.36,6339.36,6339.36,6339.36,5424,126,993,
2006-07-24_10:38,6338.72,6338.72,6338.72,6338.72,6523,181,1278,
2006-07-24_10:39,6337.71,6337.71,6337.71,6337.71,4668,119,942,
2006-07-24_10:40,6336.45,6336.45,6336.45,6336.45,5655,150,1137,
2006-07-24_10:41,6334.78,6334.78,6334.78,6334.78,5795,166,1262,
2006-07-24_10:42,6335.78,6335.78,6335.78,6335.78,4441,96,847,
2006-07-24_10:43,6337.02,6337.02,6337.02,6337.02,5463,136,1156,
2006-07-24_10:44,6335.45,6335.45,6335.45,6335.45,4464,108,900,
2006-07-24_10:45,6335.58,6335.58,6335.58,6335.58,5370,127,1001,
2006-07-24_10:46,6334.00,6334.00,6334.00,6334.00,5368,122,1095,
2006-07-24_10:47,6334.87,6334.87,6334.87,6334.87,3900,99,773,
2006-07-24_10:48,6332.18,6332.18,6332.18,6332.18,4591,116,955,
2006-07-24_10:49,6334.61,6334.61,6334.61,6334.61,4973,93,934,
2006-07-24_10:50,6334.74,6334.74,6334.74,6334.74,4492,107,871,
2006-07-24_10:51,6333.83,6333.83,6333.83,6333.83,5686,141,1125,
2006-07-24_10:52,6335.72,6335.72,6335.72,6335.72,4631,80,822,
2006-07-24_10:53,6336.75,6336.75,6336.75,6336.75,4767,115,1159,
2006-07-24_10:54,6336.83,6336.83,6336.83,6336.83,4148,82,786,
2006-07-24_10:55,6337.59,6337.59,6337.59,6337.59,4183,115,887,
2006-07-24_10:56,6337.02,6337.02,6337.02,6337.02,4939,123,941,
2006-07-24_10:57,6337.54,6337.54,6337.54,6337.54,4183,84,723,
2006-07-24_10:58,6339.19,6339.19,6339.19,6339.19,4913,103,1067,
2006-07-24_10:59,6341.06,6341.06,6341.06,6341.06,6146,154,1138,
2006-07-24_11:00,6341.68,6341.68,6341.68,6341.68,5943,143,1118,
2006-07-24_11:01,6342.88,6342.88,6342.88,6342.88,6316,151,1062,
2006-07-24_11:02,6344.26,6344.26,6344.26,6344.26,5291,114,859,
2006-07-24_11:03,6341.94,6341.94,6341.94,6341.94,5905,143,1131,
2006-07-24_11:04,6341.30,6341.30,6341.30,6341.30,3722,98,817,
2006-07-24_11:05,6341.89,6341.89,6341.89,6341.89,5107,114,1008,
2006-07-24_11:06,6341.39,6341.39,6341.39,6341.39,4547,122,944,
2006-07-24_11:07,6341.09,6341.09,6341.09,6341.09,4242,89,805,
2006-07-24_11:08,6340.50,6340.50,6340.50,6340.50,6553,151,1144,
2006-07-24_11:09,6339.33,6339.33,6339.33,6339.33,4315,93,771,
2006-07-24_11:10,6339.02,6339.02,6339.02,6339.02,4176,95,846,
2006-07-24_11:11,6336.95,6336.95,6336.95,6336.95,6997,215,1246,
2006-07-24_11:12,6336.09,6336.09,6336.09,6336.09,5291,90,843,
2006-07-24_11:13,6336.52,6336.52,6336.52,6336.52,6126,167,1072,
2006-07-24_11:14,6336.91,6336.91,6336.91,6336.91,3456,86,711,
2006-07-24_11:15,6337.34,6337.34,6337.34,6337.34,4611,99,842,
2006-07-24_11:16,6337.45,6337.45,6337.45,6337.45,4422,99,924,
2006-07-24_11:17,6335.99,6335.99,6335.99,6335.99,3917,63,699,
2006-07-24_11:18,6335.74,6335.74,6335.74,6335.74,5093,100,988,
2006-07-24_11:19,6338.03,6338.03,6338.03,6338.03,4663,92,915,
2006-07-24_11:20,6337.26,6337.26,6337.26,6337.26,4446,126,919,
2006-07-24_11:21,6335.64,6335.64,6335.64,6335.64,4643,104,981,
2006-07-24_11:22,6335.19,6335.19,6335.19,6335.19,5082,135,911,
2006-07-24_11:23,6333.45,6333.45,6333.45,6333.45,8427,275,1488,
2006-07-24_11:24,6333.16,6333.16,6333.16,6333.16,5844,142,1079,
2006-07-24_11:25,6331.48,6331.48,6331.48,6331.48,5834,138,1135,
2006-07-24_11:26,6329.70,6329.70,6329.70,6329.70,7283,153,1187,
2006-07-24_11:27,6329.82,6329.82,6329.82,6329.82,5142,123,948,
2006-07-24_11:28,6330.45,6330.45,6330.45,6330.45,6656,166,1339,
2006-07-24_11:29,6329.59,6329.59,6329.59,6329.59,4680,105,894,
2006-07-24_11:30,6329.39,6329.39,6329.39,6329.39,7615,137,1090,
2006-07-24_11:31,6328.45,6328.45,6328.45,6328.45,4643,105,1071,
2006-07-24_11:32,6328.58,6328.58,6328.58,6328.58,4324,91,866,
2006-07-24_11:33,6327.28,6327.28,6327.28,6327.28,7953,292,1621,
2006-07-24_11:34,6327.83,6327.83,6327.83,6327.83,5554,192,1133,
2006-07-24_11:35,6325.20,6325.20,6325.20,6325.20,5252,144,1146,
2006-07-24_11:36,6324.37,6324.37,6324.37,6324.37,5479,151,1167,
2006-07-24_11:37,6322.87,6322.87,6322.87,6322.87,6041,146,1013,
2006-07-24_11:38,6323.35,6323.35,6323.35,6323.35,6163,184,1437,
2006-07-24_11:39,6323.39,6323.39,6323.39,6323.39,4694,114,977,
2006-07-24_11:40,6324.01,6324.01,6324.01,6324.01,4336,90,856,
2006-07-24_11:41,6324.34,6324.34,6324.34,6324.34,4520,103,922,
2006-07-24_11:42,6322.85,6322.85,6322.85,6322.85,4147,78,861,
2006-07-24_11:43,6323.86,6323.86,6323.86,6323.86,4869,122,911,
2006-07-24_11:44,6325.03,6325.03,6325.03,6325.03,4167,85,831,
2006-07-24_11:45,6323.86,6323.86,6323.86,6323.86,4648,100,894,
2006-07-24_11:46,6325.50,6325.50,6325.50,6325.50,5564,120,1090,
2006-07-24_11:47,6325.91,6325.91,6325.91,6325.91,4606,98,873,
2006-07-24_11:48,6327.86,6327.86,6327.86,6327.86,4952,134,1028,
2006-07-24_11:49,6327.73,6327.73,6327.73,6327.73,4352,116,838,
2006-07-24_11:50,6327.82,6327.82,6327.82,6327.82,4573,98,874,
2006-07-24_11:51,6326.92,6326.92,6326.92,6326.92,5101,144,944,
2006-07-24_11:52,6327.24,6327.24,6327.24,6327.24,4166,90,766,
2006-07-24_11:53,6327.60,6327.60,6327.60,6327.60,5947,172,1091,
2006-07-24_11:54,6328.19,6328.19,6328.19,6328.19,3813,83,657,
2006-07-24_11:55,6328.38,6328.38,6328.38,6328.38,4642,97,919,
2006-07-24_11:56,6328.71,6328.71,6328.71,6328.71,4417,95,833,
2006-07-24_11:57,6329.25,6329.25,6329.25,6329.25,4435,71,702,
2006-07-24_11:58,6329.69,6329.69,6329.69,6329.69,5223,121,940,
2006-07-24_11:59,6328.87,6328.87,6328.87,6328.87,5344,109,852,
2006-07-24_12:00,6329.37,6329.37,6329.37,6329.37,3723,81,731,
2006-07-24_12:01,6330.77,6330.77,6330.77,6330.77,4925,138,917,
2006-07-24_12:02,6330.72,6330.72,6330.72,6330.72,4399,116,741,
2006-07-24_12:03,6331.30,6331.30,6331.30,6331.30,6198,202,1109,
2006-07-24_12:04,6331.91,6331.91,6331.91,6331.91,5115,119,1046,
2006-07-24_12:05,6332.09,6332.09,6332.09,6332.09,5848,131,1046,
2006-07-24_12:06,6332.79,6332.79,6332.79,6332.79,4675,122,962,
2006-07-24_12:07,6332.79,6332.79,6332.79,6332.79,4282,98,804,
2006-07-24_12:08,6332.55,6332.55,6332.55,6332.55,4779,122,1063,
2006-07-24_12:09,6331.68,6331.68,6331.68,6331.68,4334,98,753,
2006-07-24_12:10,6331.02,6331.02,6331.02,6331.02,4260,95,771,
2006-07-24_12:11,6331.94,6331.94,6331.94,6331.94,4029,102,865,
2006-07-24_12:12,6330.98,6330.98,6330.98,6330.98,3656,77,699,
2006-07-24_12:13,6331.97,6331.97,6331.97,6331.97,5651,135,1004,
2006-07-24_12:14,6333.42,6333.42,6333.42,6333.42,4197,110,763,
2006-07-24_12:15,6332.53,6332.53,6332.53,6332.53,4872,101,899,
2006-07-24_12:16,6331.63,6331.63,6331.63,6331.63,4656,112,922,
2006-07-24_12:17,6332.19,6332.19,6332.19,6332.19,4398,99,805,
2006-07-24_12:18,6333.71,6333.71,6333.71,6333.71,5437,150,1015,
2006-07-24_12:19,6332.14,6332.14,6332.14,6332.14,5727,149,1108,
2006-07-24_12:20,6333.88,6333.88,6333.88,6333.88,4905,132,1093,
2006-07-24_12:21,6334.40,6334.40,6334.40,6334.40,5405,163,1232,
2006-07-24_12:22,6335.63,6335.63,6335.63,6335.63,7266,215,1387,
2006-07-24_12:23,6341.50,6341.50,6341.50,6341.50,10341,344,1722,
2006-07-24_12:24,6341.47,6341.47,6341.47,6341.47,6148,246,1242,
2006-07-24_12:25,6342.06,6342.06,6342.06,6342.06,7708,235,1440,
2006-07-24_12:26,6344.77,6344.77,6344.77,6344.77,7240,190,1498,
2006-07-24_12:27,6345.50,6345.50,6345.50,6345.50,6024,126,1085,
2006-07-24_12:28,6346.55,6346.55,6346.55,6346.55,9863,298,1564,
2006-07-24_12:29,6346.30,6346.30,6346.30,6346.30,7375,189,1394,
2006-07-24_12:30,6346.24,6346.24,6346.24,6346.24,6611,180,1275,
2006-07-24_12:31,6347.56,6347.56,6347.56,6347.56,5991,152,1129,
2006-07-24_12:32,6347.43,6347.43,6347.43,6347.43,5933,141,1032,
2006-07-24_12:33,6348.50,6348.50,6348.50,6348.50,6587,180,1342,
2006-07-24_12:34,6345.89,6345.89,6345.89,6345.89,6296,188,1196,
2006-07-24_12:35,6347.45,6347.45,6347.45,6347.45,5858,160,1197,
2006-07-24_12:36,6348.37,6348.37,6348.37,6348.37,6355,195,1187,
2006-07-24_12:37,6347.29,6347.29,6347.29,6347.29,4693,105,919,
2006-07-24_12:38,6347.78,6347.78,6347.78,6347.78,6448,217,1296,
2006-07-24_12:39,6346.50,6346.50,6346.50,6346.50,4859,134,975,
2006-07-24_12:40,6347.84,6347.84,6347.84,6347.84,6238,161,1254,
2006-07-24_12:41,6347.55,6347.55,6347.55,6347.55,5544,155,1336,
2006-07-24_12:42,6348.41,6348.41,6348.41,6348.41,5143,154,1085,
2006-07-24_12:43,6346.79,6346.79,6346.79,6346.79,5610,156,1206,
2006-07-24_12:44,6348.31,6348.31,6348.31,6348.31,4818,131,1023,
2006-07-24_12:45,6347.52,6347.52,6347.52,6347.52,5156,122,1133,
2006-07-24_12:46,6346.26,6346.26,6346.26,6346.26,5849,134,1152,
2006-07-24_12:47,6348.08,6348.08,6348.08,6348.08,6314,138,1147,
2006-07-24_12:48,6348.73,6348.73,6348.73,6348.73,6861,153,1413,
2006-07-24_12:49,6348.71,6348.71,6348.71,6348.71,8367,266,1453,
2006-07-24_12:50,6350.58,6350.58,6350.58,6350.58,7524,243,1332,
2006-07-24_12:51,6354.17,6354.17,6354.17,6354.17,9647,337,1679,
2006-07-24_12:52,6356.83,6356.83,6356.83,6356.83,9739,374,1494,
2006-07-24_12:53,6360.25,6360.25,6360.25,6360.25,11753,372,2203,
2006-07-24_12:54,6362.12,6362.12,6362.12,6362.12,8812,280,1694,
2006-07-24_12:55,6363.68,6363.68,6363.68,6363.68,12041,476,2176,
2006-07-24_12:56,6363.59,6363.59,6363.59,6363.59,10760,341,2034,
2006-07-24_12:57,6360.72,6360.72,6360.72,6360.72,7343,208,1431,
2006-07-24_12:58,6358.41,6358.41,6358.41,6358.41,9604,290,1803,
2006-07-24_12:59,6359.16,6359.16,6359.16,6359.16,7329,184,1308,
2006-07-24_13:00,6358.86,6358.86,6358.86,6358.86,7052,204,1375,
2006-07-24_13:01,6358.39,6358.39,6358.39,6358.39,6059,177,1348,
2006-07-24_13:02,6360.14,6360.14,6360.14,6360.14,6440,188,1231,
2006-07-24_13:03,6358.16,6358.16,6358.16,6358.16,7933,252,1725,
2006-07-24_13:04,6357.57,6357.57,6357.57,6357.57,6351,171,1286,
2006-07-24_13:05,6356.11,6356.11,6356.11,6356.11,9000,215,1633,
2006-07-24_13:06,6356.22,6356.22,6356.22,6356.22,7764,246,1604,
2006-07-24_13:07,6354.98,6354.98,6354.98,6354.98,7247,212,1461,
2006-07-24_13:08,6354.65,6354.65,6354.65,6354.65,10329,315,2112,
2006-07-24_13:09,6354.50,6354.50,6354.50,6354.50,7400,177,1466,
2006-07-24_13:10,6352.25,6352.25,6352.25,6352.25,7732,221,1563,
2006-07-24_13:11,6352.10,6352.10,6352.10,6352.10,8134,250,1812,
2006-07-24_13:12,6351.69,6351.69,6351.69,6351.69,6569,185,1434,
2006-07-24_13:13,6352.96,6352.96,6352.96,6352.96,9191,280,1918,
2006-07-24_13:14,6352.92,6352.92,6352.92,6352.92,7505,249,1628,
2006-07-24_13:15,6353.21,6353.21,6353.21,6353.21,7978,297,1704,
2006-07-24_13:16,6353.04,6353.04,6353.04,6353.04,8387,303,2076,
2006-07-24_13:17,6355.83,6355.83,6355.83,6355.83,9247,255,1627,
2006-07-24_13:18,6356.17,6356.17,6356.17,6356.17,12161,340,2160,
2006-07-24_13:19,6357.52,6357.52,6357.52,6357.52,9157,248,1764,
2006-07-24_13:20,6356.89,6356.89,6356.89,6356.89,11303,336,2075,
2006-07-24_13:21,6356.60,6356.60,6356.60,6356.60,11833,557,2571,
2006-07-24_13:22,6357.07,6357.07,6357.07,6357.07,9960,370,2092,
2006-07-24_13:23,6356.85,6356.85,6356.85,6356.85,13880,438,3011,
2006-07-24_13:24,6353.88,6353.88,6353.88,6353.88,12551,413,2766,
2006-07-24_13:25,6355.84,6355.84,6355.84,6355.84,14549,489,3078,
2006-07-24_13:26,6355.84,6355.84,6355.84,6355.84,0,0,0,
2006-07-24_13:27,6355.84,6355.84,6355.84,6355.84,0,0,0,
2006-07-24_13:28,6355.84,6355.84,6355.84,6355.84,0,0,0,
2006-07-24_13:29,6355.84,6355.84,6355.84,6355.84,0,0,0,
2006-07-24_13:30,6359.63,6359.63,6359.63,6359.63,116779,4447,21367,
2006-07-25_09:01,6433.32,6433.32,6433.32,6433.32,111947,2684,17281,
2006-07-25_09:02,6433.10,6433.10,6433.10,6433.10,24783,831,5329,
2006-07-25_09:03,6435.83,6435.83,6435.83,6435.83,26879,873,5697,
2006-07-25_09:04,6433.34,6433.34,6433.34,6433.34,22448,757,5043,
2006-07-25_09:05,6435.66,6435.66,6435.66,6435.66,17393,593,3916,
2006-07-25_09:06,6434.39,6434.39,6434.39,6434.39,21920,757,5097,
2006-07-25_09:07,6435.22,6435.22,6435.22,6435.22,18903,565,3842,
2006-07-25_09:08,6435.45,6435.45,6435.45,6435.45,21085,671,4566,
2006-07-25_09:09,6434.41,6434.41,6434.41,6434.41,18072,624,3823,
2006-07-25_09:10,6434.71,6434.71,6434.71,6434.71,17050,436,3177,
2006-07-25_09:11,6434.90,6434.90,6434.90,6434.90,20480,633,4343,
2006-07-25_09:12,6433.48,6433.48,6433.48,6433.48,15689,428,3124,
2006-07-25_09:13,6432.93,6432.93,6432.93,6432.93,15401,505,3586,
2006-07-25_09:14,6431.01,6431.01,6431.01,6431.01,15769,475,3509,
2006-07-25_09:15,6429.22,6429.22,6429.22,6429.22,13288,376,2775,
2006-07-25_09:16,6427.04,6427.04,6427.04,6427.04,18498,542,3978,
2006-07-25_09:17,6424.51,6424.51,6424.51,6424.51,14364,404,2846,
2006-07-25_09:18,6419.80,6419.80,6419.80,6419.80,16064,422,3389,
2006-07-25_09:19,6419.55,6419.55,6419.55,6419.55,13817,427,3103,
2006-07-25_09:20,6416.92,6416.92,6416.92,6416.92,13074,340,2638,
2006-07-25_09:21,6415.21,6415.21,6415.21,6415.21,12934,342,2900,
2006-07-25_09:22,6416.32,6416.32,6416.32,6416.32,11461,328,2236,
2006-07-25_09:23,6417.65,6417.65,6417.65,6417.65,13973,401,2897,
2006-07-25_09:24,6419.25,6419.25,6419.25,6419.25,13090,351,2622,
2006-07-25_09:25,6421.86,6421.86,6421.86,6421.86,11717,319,2425,
2006-07-25_09:26,6423.91,6423.91,6423.91,6423.91,14672,472,3309,
2006-07-25_09:27,6426.38,6426.38,6426.38,6426.38,13530,380,2756,
2006-07-25_09:28,6427.72,6427.72,6427.72,6427.72,15266,454,3332,
2006-07-25_09:29,6427.77,6427.77,6427.77,6427.77,12452,392,2744,
2006-07-25_09:30,6428.88,6428.88,6428.88,6428.88,11644,344,2411,
2006-07-25_09:31,6427.24,6427.24,6427.24,6427.24,13214,433,3034,
2006-07-25_09:32,6426.16,6426.16,6426.16,6426.16,10772,241,1979,
2006-07-25_09:33,6424.00,6424.00,6424.00,6424.00,11750,330,2582,
2006-07-25_09:34,6423.62,6423.62,6423.62,6423.62,11081,331,2274,
2006-07-25_09:35,6420.76,6420.76,6420.76,6420.76,12102,270,1951,
2006-07-25_09:36,6418.61,6418.61,6418.61,6418.61,11746,284,2489,
2006-07-25_09:37,6416.73,6416.73,6416.73,6416.73,9005,219,1745,
2006-07-25_09:38,6415.66,6415.66,6415.66,6415.66,12713,327,2223,
2006-07-25_09:39,6414.33,6414.33,6414.33,6414.33,9926,268,1905,
2006-07-25_09:40,6413.74,6413.74,6413.74,6413.74,8337,210,1683,
2006-07-25_09:41,6412.21,6412.21,6412.21,6412.21,12365,344,2344,
2006-07-25_09:42,6412.72,6412.72,6412.72,6412.72,8918,243,1653,
2006-07-25_09:43,6411.85,6411.85,6411.85,6411.85,9992,306,2225,
2006-07-25_09:44,6413.58,6413.58,6413.58,6413.58,10391,299,2079,
2006-07-25_09:45,6414.53,6414.53,6414.53,6414.53,8657,242,1833,
2006-07-25_09:46,6413.60,6413.60,6413.60,6413.60,9203,260,2039,
2006-07-25_09:47,6415.04,6415.04,6415.04,6415.04,9558,178,1493,
2006-07-25_09:48,6416.70,6416.70,6416.70,6416.70,9462,211,1858,
2006-07-25_09:49,6415.25,6415.25,6415.25,6415.25,7595,188,1540,
2006-07-25_09:50,6415.49,6415.49,6415.49,6415.49,7184,191,1485,
2006-07-25_09:51,6413.55,6413.55,6413.55,6413.55,11517,266,2123,
2006-07-25_09:52,6416.36,6416.36,6416.36,6416.36,8930,232,1685,
2006-07-25_09:53,6414.73,6414.73,6414.73,6414.73,11567,276,2100,
2006-07-25_09:54,6416.54,6416.54,6416.54,6416.54,9789,257,1819,
2006-07-25_09:55,6417.00,6417.00,6417.00,6417.00,8250,212,1551,
2006-07-25_09:56,6418.02,6418.02,6418.02,6418.02,10398,291,2116,
2006-07-25_09:57,6419.64,6419.64,6419.64,6419.64,8225,189,1545,
2006-07-25_09:58,6419.93,6419.93,6419.93,6419.93,9763,277,1897,
2006-07-25_09:59,6420.72,6420.72,6420.72,6420.72,8956,257,1850,
2006-07-25_10:00,6422.47,6422.47,6422.47,6422.47,8178,223,1798,
2006-07-25_10:01,6426.23,6426.23,6426.23,6426.23,14059,429,2645,
2006-07-25_10:02,6424.74,6424.74,6424.74,6424.74,8937,265,1819,
2006-07-25_10:03,6425.96,6425.96,6425.96,6425.96,11313,315,2179,
2006-07-25_10:04,6426.05,6426.05,6426.05,6426.05,8658,238,1750,
2006-07-25_10:05,6426.62,6426.62,6426.62,6426.62,8597,230,1597,
2006-07-25_10:06,6426.15,6426.15,6426.15,6426.15,9662,307,2023,
2006-07-25_10:07,6426.59,6426.59,6426.59,6426.59,8140,257,1581,
2006-07-25_10:08,6428.06,6428.06,6428.06,6428.06,8443,233,1868,
2006-07-25_10:09,6425.89,6425.89,6425.89,6425.89,6726,164,1393,
2006-07-25_10:10,6426.34,6426.34,6426.34,6426.34,6418,139,1320,
2006-07-25_10:11,6425.57,6425.57,6425.57,6425.57,8217,202,1778,
2006-07-25_10:12,6424.85,6424.85,6424.85,6424.85,7542,181,1371,
2006-07-25_10:13,6420.69,6420.69,6420.69,6420.69,8356,275,1865,
2006-07-25_10:14,6418.32,6418.32,6418.32,6418.32,7174,190,1571,
2006-07-25_10:15,6419.25,6419.25,6419.25,6419.25,6753,163,1536,
2006-07-25_10:16,6422.00,6422.00,6422.00,6422.00,9071,270,1981,
2006-07-25_10:17,6420.14,6420.14,6420.14,6420.14,6734,148,1282,
2006-07-25_10:18,6421.64,6421.64,6421.64,6421.64,7878,212,1721,
2006-07-25_10:19,6420.39,6420.39,6420.39,6420.39,7793,184,1402,
2006-07-25_10:20,6420.24,6420.24,6420.24,6420.24,8043,187,1446,
2006-07-25_10:21,6420.23,6420.23,6420.23,6420.23,12889,311,2343,
2006-07-25_10:22,6421.95,6421.95,6421.95,6421.95,9901,238,2178,
2006-07-25_10:23,6419.79,6419.79,6419.79,6419.79,12706,364,2668,
2006-07-25_10:24,6417.15,6417.15,6417.15,6417.15,9202,262,2055,
2006-07-25_10:25,6420.02,6420.02,6420.02,6420.02,12289,270,2195,
2006-07-25_10:26,6419.91,6419.91,6419.91,6419.91,10473,281,2444,
2006-07-25_10:27,6418.67,6418.67,6418.67,6418.67,7881,186,1554,
2006-07-25_10:28,6418.38,6418.38,6418.38,6418.38,9564,269,2050,
2006-07-25_10:29,6418.09,6418.09,6418.09,6418.09,7608,175,1584,
2006-07-25_10:30,6419.24,6419.24,6419.24,6419.24,8085,185,1555,
2006-07-25_10:31,6420.15,6420.15,6420.15,6420.15,10995,273,2036,
2006-07-25_10:32,6422.55,6422.55,6422.55,6422.55,10096,238,1622,
2006-07-25_10:33,6422.38,6422.38,6422.38,6422.38,10236,258,2205,
2006-07-25_10:34,6422.00,6422.00,6422.00,6422.00,8682,248,1667,
2006-07-25_10:35,6420.50,6420.50,6420.50,6420.50,8015,187,1701,
2006-07-25_10:36,6420.15,6420.15,6420.15,6420.15,8010,204,1777,
2006-07-25_10:37,6421.88,6421.88,6421.88,6421.88,7862,185,1483,
2006-07-25_10:38,6420.94,6420.94,6420.94,6420.94,6776,165,1553,
2006-07-25_10:39,6420.64,6420.64,6420.64,6420.64,7135,184,1428,
2006-07-25_10:40,6420.09,6420.09,6420.09,6420.09,5979,147,1279,
2006-07-25_10:41,6420.61,6420.61,6420.61,6420.61,8080,223,1725,
2006-07-25_10:42,6420.70,6420.70,6420.70,6420.70,6625,150,1309,
2006-07-25_10:43,6419.20,6419.20,6419.20,6419.20,8047,203,1655,
2006-07-25_10:44,6419.67,6419.67,6419.67,6419.67,7436,184,1537,
2006-07-25_10:45,6420.41,6420.41,6420.41,6420.41,10374,254,1761,
2006-07-25_10:46,6420.83,6420.83,6420.83,6420.83,9653,245,1846,
2006-07-25_10:47,6419.54,6419.54,6419.54,6419.54,6314,129,1182,
2006-07-25_10:48,6417.10,6417.10,6417.10,6417.10,7557,321,1556,
2006-07-25_10:49,6417.61,6417.61,6417.61,6417.61,7152,203,1373,
2006-07-25_10:50,6415.35,6415.35,6415.35,6415.35,8015,215,1568,
2006-07-25_10:51,6416.57,6416.57,6416.57,6416.57,7471,209,1719,
2006-07-25_10:52,6415.66,6415.66,6415.66,6415.66,6281,146,1339,
2006-07-25_10:53,6415.10,6415.10,6415.10,6415.10,9522,235,1717,
2006-07-25_10:54,6412.88,6412.88,6412.88,6412.88,5927,169,1247,
2006-07-25_10:55,6410.55,6410.55,6410.55,6410.55,7620,212,1477,
2006-07-25_10:56,6409.27,6409.27,6409.27,6409.27,10060,215,1808,
2006-07-25_10:57,6408.30,6408.30,6408.30,6408.30,7249,153,1472,
2006-07-25_10:58,6407.32,6407.32,6407.32,6407.32,8791,257,1848,
2006-07-25_10:59,6406.77,6406.77,6406.77,6406.77,8283,230,1639,
2006-07-25_11:00,6406.76,6406.76,6406.76,6406.76,8648,190,1600,
2006-07-25_11:01,6406.39,6406.39,6406.39,6406.39,9836,239,1816,
2006-07-25_11:02,6406.28,6406.28,6406.28,6406.28,6643,147,1403,
2006-07-25_11:03,6405.15,6405.15,6405.15,6405.15,10027,252,1901,
2006-07-25_11:04,6404.56,6404.56,6404.56,6404.56,7866,218,1477,
2006-07-25_11:05,6404.11,6404.11,6404.11,6404.11,9873,245,1721,
2006-07-25_11:06,6401.46,6401.46,6401.46,6401.46,9761,206,1770,
2006-07-25_11:07,6403.14,6403.14,6403.14,6403.14,7876,166,1363,
2006-07-25_11:08,6405.15,6405.15,6405.15,6405.15,11916,268,2070,
2006-07-25_11:09,6406.87,6406.87,6406.87,6406.87,7764,162,1495,
2006-07-25_11:10,6405.91,6405.91,6405.91,6405.91,7810,178,1480,
2006-07-25_11:11,6406.73,6406.73,6406.73,6406.73,9204,238,1775,
2006-07-25_11:12,6408.33,6408.33,6408.33,6408.33,8504,180,1420,
2006-07-25_11:13,6409.96,6409.96,6409.96,6409.96,8502,233,1700,
2006-07-25_11:14,6411.80,6411.80,6411.80,6411.80,8073,241,1538,
2006-07-25_11:15,6410.68,6410.68,6410.68,6410.68,9052,276,1707,
2006-07-25_11:16,6412.63,6412.63,6412.63,6412.63,9740,234,1691,
2006-07-25_11:17,6410.90,6410.90,6410.90,6410.90,5313,109,1137,
2006-07-25_11:18,6412.40,6412.40,6412.40,6412.40,6721,157,1334,
2006-07-25_11:19,6412.45,6412.45,6412.45,6412.45,5967,135,1147,
2006-07-25_11:20,6411.23,6411.23,6411.23,6411.23,5930,224,1064,
2006-07-25_11:21,6412.11,6412.11,6412.11,6412.11,7306,228,1418,
2006-07-25_11:22,6411.98,6411.98,6411.98,6411.98,5393,150,1035,
2006-07-25_11:23,6413.99,6413.99,6413.99,6413.99,7087,170,1391,
2006-07-25_11:24,6414.69,6414.69,6414.69,6414.69,5447,103,1000,
2006-07-25_11:25,6414.85,6414.85,6414.85,6414.85,4695,105,997,
2006-07-25_11:26,6414.59,6414.59,6414.59,6414.59,7069,176,1258,
2006-07-25_11:27,6413.57,6413.57,6413.57,6413.57,4973,109,903,
2006-07-25_11:28,6413.13,6413.13,6413.13,6413.13,6128,138,1264,
2006-07-25_11:29,6413.14,6413.14,6413.14,6413.14,6055,126,1138,
2006-07-25_11:30,6413.36,6413.36,6413.36,6413.36,6445,114,1220,
2006-07-25_11:31,6415.15,6415.15,6415.15,6415.15,6707,144,1255,
2006-07-25_11:32,6413.10,6413.10,6413.10,6413.10,5908,112,991,
2006-07-25_11:33,6413.86,6413.86,6413.86,6413.86,9191,175,1462,
2006-07-25_11:34,6413.58,6413.58,6413.58,6413.58,8864,157,1594,
2006-07-25_11:35,6415.51,6415.51,6415.51,6415.51,8630,153,1514,
2006-07-25_11:36,6416.62,6416.62,6416.62,6416.62,10863,237,2056,
2006-07-25_11:37,6417.09,6417.09,6417.09,6417.09,8519,176,1738,
2006-07-25_11:38,6417.34,6417.34,6417.34,6417.34,12077,261,2343,
2006-07-25_11:39,6418.98,6418.98,6418.98,6418.98,9604,200,1760,
2006-07-25_11:40,6419.01,6419.01,6419.01,6419.01,9627,271,1711,
2006-07-25_11:41,6419.76,6419.76,6419.76,6419.76,10417,285,2066,
2006-07-25_11:42,6420.86,6420.86,6420.86,6420.86,7324,223,1459,
2006-07-25_11:43,6421.12,6421.12,6421.12,6421.12,8317,224,1703,
2006-07-25_11:44,6422.65,6422.65,6422.65,6422.65,7341,208,1417,
2006-07-25_11:45,6422.25,6422.25,6422.25,6422.25,9158,269,1583,
2006-07-25_11:46,6424.38,6424.38,6424.38,6424.38,8708,261,1980,
2006-07-25_11:47,6421.13,6421.13,6421.13,6421.13,5765,117,1073,
2006-07-25_11:48,6421.89,6421.89,6421.89,6421.89,7067,169,1401,
2006-07-25_11:49,6423.05,6423.05,6423.05,6423.05,5159,125,1086,
2006-07-25_11:50,6422.32,6422.32,6422.32,6422.32,6444,150,1190,
2006-07-25_11:51,6424.15,6424.15,6424.15,6424.15,6264,149,1197,
2006-07-25_11:52,6421.34,6421.34,6421.34,6421.34,6633,204,1066,
2006-07-25_11:53,6421.35,6421.35,6421.35,6421.35,7329,178,1337,
2006-07-25_11:54,6421.46,6421.46,6421.46,6421.46,5556,114,969,
2006-07-25_11:55,6419.77,6419.77,6419.77,6419.77,7279,146,1045,
2006-07-25_11:56,6420.41,6420.41,6420.41,6420.41,7542,172,1239,
2006-07-25_11:57,6420.19,6420.19,6420.19,6420.19,7988,187,1082,
2006-07-25_11:58,6419.57,6419.57,6419.57,6419.57,10281,268,1732,
2006-07-25_11:59,6420.45,6420.45,6420.45,6420.45,7302,184,1273,
2006-07-25_12:00,6418.59,6418.59,6418.59,6418.59,6186,151,1255,
2006-07-25_12:01,6419.64,6419.64,6419.64,6419.64,6697,184,1387,
2006-07-25_12:02,6417.94,6417.94,6417.94,6417.94,5118,112,966,
2006-07-25_12:03,6416.81,6416.81,6416.81,6416.81,7143,165,1377,
2006-07-25_12:04,6418.10,6418.10,6418.10,6418.10,5535,123,1099,
2006-07-25_12:05,6417.37,6417.37,6417.37,6417.37,5319,141,1051,
2006-07-25_12:06,6416.32,6416.32,6416.32,6416.32,7643,186,1539,
2006-07-25_12:07,6415.20,6415.20,6415.20,6415.20,5352,139,952,
2006-07-25_12:08,6415.25,6415.25,6415.25,6415.25,6137,194,1503,
2006-07-25_12:09,6415.52,6415.52,6415.52,6415.52,5174,150,1091,
2006-07-25_12:10,6414.93,6414.93,6414.93,6414.93,5607,167,1159,
2006-07-25_12:11,6415.53,6415.53,6415.53,6415.53,7929,238,1438,
2006-07-25_12:12,6414.98,6414.98,6414.98,6414.98,5709,139,1146,
2006-07-25_12:13,6414.71,6414.71,6414.71,6414.71,6547,163,1351,
2006-07-25_12:14,6413.96,6413.96,6413.96,6413.96,3851,90,906,
2006-07-25_12:15,6414.78,6414.78,6414.78,6414.78,5074,109,1060,
2006-07-25_12:16,6414.79,6414.79,6414.79,6414.79,5642,136,1268,
2006-07-25_12:17,6415.60,6415.60,6415.60,6415.60,5190,89,994,
2006-07-25_12:18,6414.85,6414.85,6414.85,6414.85,5644,157,1294,
2006-07-25_12:19,6413.72,6413.72,6413.72,6413.72,4249,88,847,
2006-07-25_12:20,6415.47,6415.47,6415.47,6415.47,5144,113,1001,
2006-07-25_12:21,6413.63,6413.63,6413.63,6413.63,5250,123,1135,
2006-07-25_12:22,6416.66,6416.66,6416.66,6416.66,4476,114,919,
2006-07-25_12:23,6415.57,6415.57,6415.57,6415.57,7142,169,1229,
2006-07-25_12:24,6416.03,6416.03,6416.03,6416.03,4597,102,911,
2006-07-25_12:25,6415.60,6415.60,6415.60,6415.60,5402,119,1076,
2006-07-25_12:26,6416.35,6416.35,6416.35,6416.35,5189,148,1230,
2006-07-25_12:27,6416.50,6416.50,6416.50,6416.50,4512,121,1002,
2006-07-25_12:28,6415.81,6415.81,6415.81,6415.81,5017,116,1158,
2006-07-25_12:29,6414.19,6414.19,6414.19,6414.19,4305,96,894,
2006-07-25_12:30,6415.99,6415.99,6415.99,6415.99,6452,142,1184,
2006-07-25_12:31,6415.97,6415.97,6415.97,6415.97,6154,141,1201,
2006-07-25_12:32,6415.42,6415.42,6415.42,6415.42,4718,111,938,
2006-07-25_12:33,6415.97,6415.97,6415.97,6415.97,4714,123,1149,
2006-07-25_12:34,6414.74,6414.74,6414.74,6414.74,4402,93,857,
2006-07-25_12:35,6413.58,6413.58,6413.58,6413.58,5669,108,1075,
2006-07-25_12:36,6414.98,6414.98,6414.98,6414.98,5346,128,1182,
2006-07-25_12:37,6414.38,6414.38,6414.38,6414.38,5563,129,1073,
2006-07-25_12:38,6413.45,6413.45,6413.45,6413.45,6387,156,1313,
2006-07-25_12:39,6412.98,6412.98,6412.98,6412.98,5424,124,1070,
2006-07-25_12:40,6413.35,6413.35,6413.35,6413.35,6873,148,1257,
2006-07-25_12:41,6411.57,6411.57,6411.57,6411.57,5382,145,1201,
2006-07-25_12:42,6411.22,6411.22,6411.22,6411.22,6098,153,1157,
2006-07-25_12:43,6411.65,6411.65,6411.65,6411.65,6800,223,1441,
2006-07-25_12:44,6412.15,6412.15,6412.15,6412.15,7146,196,1317,
2006-07-25_12:45,6412.51,6412.51,6412.51,6412.51,5855,139,1208,
2006-07-25_12:46,6412.11,6412.11,6412.11,6412.11,6283,170,1350,
2006-07-25_12:47,6410.46,6410.46,6410.46,6410.46,5116,109,1078,
2006-07-25_12:48,6410.23,6410.23,6410.23,6410.23,8777,237,1777,
2006-07-25_12:49,6409.40,6409.40,6409.40,6409.40,7246,162,1401,
2006-07-25_12:50,6409.07,6409.07,6409.07,6409.07,7826,169,1573,
2006-07-25_12:51,6408.82,6408.82,6408.82,6408.82,8308,181,1558,
2006-07-25_12:52,6408.12,6408.12,6408.12,6408.12,6907,154,1427,
2006-07-25_12:53,6409.16,6409.16,6409.16,6409.16,9668,223,1726,
2006-07-25_12:54,6409.08,6409.08,6409.08,6409.08,5688,133,1258,
2006-07-25_12:55,6408.46,6408.46,6408.46,6408.46,8110,175,1508,
2006-07-25_12:56,6406.94,6406.94,6406.94,6406.94,6703,185,1560,
2006-07-25_12:57,6406.64,6406.64,6406.64,6406.64,5870,130,1178,
2006-07-25_12:58,6406.22,6406.22,6406.22,6406.22,8040,197,1594,
2006-07-25_12:59,6407.37,6407.37,6407.37,6407.37,7453,180,1536,
2006-07-25_13:00,6405.00,6405.00,6405.00,6405.00,9749,217,1697,
2006-07-25_13:01,6406.33,6406.33,6406.33,6406.33,9793,234,1807,
2006-07-25_13:02,6407.24,6407.24,6407.24,6407.24,7690,157,1444,
2006-07-25_13:03,6406.58,6406.58,6406.58,6406.58,9430,239,1837,
2006-07-25_13:04,6407.28,6407.28,6407.28,6407.28,7555,181,1593,
2006-07-25_13:05,6407.87,6407.87,6407.87,6407.87,8328,211,1659,
2006-07-25_13:06,6406.44,6406.44,6406.44,6406.44,10602,285,2004,
2006-07-25_13:07,6405.56,6405.56,6405.56,6405.56,7742,203,1415,
2006-07-25_13:08,6405.92,6405.92,6405.92,6405.92,9188,286,2054,
2006-07-25_13:09,6405.45,6405.45,6405.45,6405.45,8425,306,1807,
2006-07-25_13:10,6403.20,6403.20,6403.20,6403.20,10008,271,1948,
2006-07-25_13:11,6399.49,6399.49,6399.49,6399.49,10640,343,2232,
2006-07-25_13:12,6398.32,6398.32,6398.32,6398.32,9690,277,1995,
2006-07-25_13:13,6397.40,6397.40,6397.40,6397.40,14175,414,3141,
2006-07-25_13:14,6395.30,6395.30,6395.30,6395.30,11292,349,2583,
2006-07-25_13:15,6394.36,6394.36,6394.36,6394.36,11105,331,2506,
2006-07-25_13:16,6395.43,6395.43,6395.43,6395.43,12613,392,3016,
2006-07-25_13:17,6393.79,6393.79,6393.79,6393.79,10560,292,2280,
2006-07-25_13:18,6395.13,6395.13,6395.13,6395.13,12066,329,2625,
2006-07-25_13:19,6397.44,6397.44,6397.44,6397.44,9976,241,2084,
2006-07-25_13:20,6397.82,6397.82,6397.82,6397.82,10279,277,2169,
2006-07-25_13:21,6398.83,6398.83,6398.83,6398.83,13952,413,2965,
2006-07-25_13:22,6395.84,6395.84,6395.84,6395.84,12416,317,2407,
2006-07-25_13:23,6397.39,6397.39,6397.39,6397.39,14806,477,3169,
2006-07-25_13:24,6396.23,6396.23,6396.23,6396.23,13875,421,2850,
2006-07-25_13:25,6397.16,6397.16,6397.16,6397.16,15357,645,3359,
2006-07-25_13:26,6397.17,6397.17,6397.17,6397.17,0,0,0,
2006-07-25_13:27,6397.17,6397.17,6397.17,6397.17,0,0,0,
2006-07-25_13:28,6397.17,6397.17,6397.17,6397.17,0,0,0,
2006-07-25_13:29,6397.17,6397.17,6397.17,6397.17,0,0,0,
2006-07-25_13:30,6390.99,6390.99,6390.99,6390.99,133695,5158,23392,
2006-07-26_09:01,6389.49,6389.49,6389.49,6389.49,86484,3461,15528,
2006-07-26_09:02,6388.64,6388.64,6388.64,6388.64,19787,804,3873,
2006-07-26_09:03,6384.11,6384.11,6384.11,6384.11,23016,1147,4874,
2006-07-26_09:04,6377.17,6377.17,6377.17,6377.17,22699,798,4632,
2006-07-26_09:05,6373.98,6373.98,6373.98,6373.98,17717,587,3721,
2006-07-26_09:06,6370.48,6370.48,6370.48,6370.48,23127,739,4900,
2006-07-26_09:07,6368.80,6368.80,6368.80,6368.80,17892,503,3292,
2006-07-26_09:08,6362.36,6362.36,6362.36,6362.36,17367,546,3549,
2006-07-26_09:09,6361.09,6361.09,6361.09,6361.09,21476,593,3853,
2006-07-26_09:10,6360.92,6360.92,6360.92,6360.92,14888,446,3123,
2006-07-26_09:11,6361.56,6361.56,6361.56,6361.56,19109,594,4116,
2006-07-26_09:12,6364.53,6364.53,6364.53,6364.53,13606,374,2681,
2006-07-26_09:13,6367.83,6367.83,6367.83,6367.83,15553,456,3233,
2006-07-26_09:14,6371.68,6371.68,6371.68,6371.68,15532,445,3376,
2006-07-26_09:15,6373.41,6373.41,6373.41,6373.41,13314,380,2846,
2006-07-26_09:16,6375.17,6375.17,6375.17,6375.17,16199,538,3785,
2006-07-26_09:17,6375.76,6375.76,6375.76,6375.76,15399,403,3123,
2006-07-26_09:18,6376.50,6376.50,6376.50,6376.50,16629,492,3463,
2006-07-26_09:19,6377.81,6377.81,6377.81,6377.81,13823,405,2962,
2006-07-26_09:20,6377.91,6377.91,6377.91,6377.91,14445,370,2829,
2006-07-26_09:21,6375.76,6375.76,6375.76,6375.76,15956,503,3487,
2006-07-26_09:22,6371.74,6371.74,6371.74,6371.74,15075,424,3017,
2006-07-26_09:23,6368.35,6368.35,6368.35,6368.35,14943,446,3370,
2006-07-26_09:24,6365.22,6365.22,6365.22,6365.22,11959,399,2541,
2006-07-26_09:25,6361.40,6361.40,6361.40,6361.40,12233,378,2539,
2006-07-26_09:26,6360.11,6360.11,6360.11,6360.11,14481,490,3330,
2006-07-26_09:27,6361.45,6361.45,6361.45,6361.45,11262,280,2238,
2006-07-26_09:28,6362.36,6362.36,6362.36,6362.36,12249,365,2741,
2006-07-26_09:29,6362.34,6362.34,6362.34,6362.34,11757,279,2210,
2006-07-26_09:30,6364.12,6364.12,6364.12,6364.12,10484,287,2014,
2006-07-26_09:31,6366.77,6366.77,6366.77,6366.77,12072,369,2561,
2006-07-26_09:32,6368.29,6368.29,6368.29,6368.29,8110,200,1726,
2006-07-26_09:33,6367.12,6367.12,6367.12,6367.12,13788,366,2648,
2006-07-26_09:34,6367.05,6367.05,6367.05,6367.05,9682,251,2096,
2006-07-26_09:35,6368.45,6368.45,6368.45,6368.45,13113,257,2082,
2006-07-26_09:36,6369.12,6369.12,6369.12,6369.12,14784,314,2792,
2006-07-26_09:37,6371.43,6371.43,6371.43,6371.43,11766,284,2234,
2006-07-26_09:38,6373.08,6373.08,6373.08,6373.08,12265,327,2815,
2006-07-26_09:39,6375.45,6375.45,6375.45,6375.45,11401,313,2543,
2006-07-26_09:40,6375.92,6375.92,6375.92,6375.92,11690,295,2493,
2006-07-26_09:41,6377.58,6377.58,6377.58,6377.58,12280,312,2827,
2006-07-26_09:42,6376.65,6376.65,6376.65,6376.65,10664,252,2298,
2006-07-26_09:43,6376.09,6376.09,6376.09,6376.09,11221,236,2302,
2006-07-26_09:44,6377.33,6377.33,6377.33,6377.33,8005,202,1631,
2006-07-26_09:45,6376.18,6376.18,6376.18,6376.18,9291,188,1634,
2006-07-26_09:46,6375.48,6375.48,6375.48,6375.48,7684,196,1721,
2006-07-26_09:47,6378.24,6378.24,6378.24,6378.24,7434,138,1362,
2006-07-26_09:48,6377.16,6377.16,6377.16,6377.16,7185,199,1644,
2006-07-26_09:49,6376.84,6376.84,6376.84,6376.84,7130,200,1475,
2006-07-26_09:50,6377.90,6377.90,6377.90,6377.90,7663,162,1483,
2006-07-26_09:51,6378.62,6378.62,6378.62,6378.62,8670,215,1866,
2006-07-26_09:52,6378.88,6378.88,6378.88,6378.88,6869,163,1413,
2006-07-26_09:53,6380.87,6380.87,6380.87,6380.87,8515,306,1831,
2006-07-26_09:54,6380.49,6380.49,6380.49,6380.49,7581,252,1593,
2006-07-26_09:55,6382.24,6382.24,6382.24,6382.24,10032,253,1626,
2006-07-26_09:56,6390.68,6390.68,6390.68,6390.68,15793,531,2710,
2006-07-26_09:57,6394.61,6394.61,6394.61,6394.61,10829,361,2135,
2006-07-26_09:58,6397.37,6397.37,6397.37,6397.37,11509,375,2580,
2006-07-26_09:59,6397.56,6397.56,6397.56,6397.56,10468,308,2291,
2006-07-26_10:00,6396.89,6396.89,6396.89,6396.89,9965,261,2034,
2006-07-26_10:01,6396.96,6396.96,6396.96,6396.96,13161,354,2817,
2006-07-26_10:02,6399.14,6399.14,6399.14,6399.14,9624,196,1928,
2006-07-26_10:03,6399.17,6399.17,6399.17,6399.17,13243,292,2391,
2006-07-26_10:04,6399.04,6399.04,6399.04,6399.04,8889,191,1670,
2006-07-26_10:05,6397.32,6397.32,6397.32,6397.32,8932,250,1796,
2006-07-26_10:06,6396.59,6396.59,6396.59,6396.59,9459,270,2004,
2006-07-26_10:07,6395.84,6395.84,6395.84,6395.84,8387,206,1662,
2006-07-26_10:08,6394.02,6394.02,6394.02,6394.02,10036,293,2166,
2006-07-26_10:09,6391.99,6391.99,6391.99,6391.99,5778,152,1331,
2006-07-26_10:10,6390.61,6390.61,6390.61,6390.61,6814,170,1294,
2006-07-26_10:11,6390.48,6390.48,6390.48,6390.48,7503,199,1663,
2006-07-26_10:12,6388.93,6388.93,6388.93,6388.93,7493,142,1272,
2006-07-26_10:13,6389.85,6389.85,6389.85,6389.85,8774,217,1740,
2006-07-26_10:14,6387.98,6387.98,6387.98,6387.98,5242,110,1155,
2006-07-26_10:15,6386.96,6386.96,6386.96,6386.96,6047,178,1235,
2006-07-26_10:16,6387.41,6387.41,6387.41,6387.41,5693,195,1278,
2006-07-26_10:17,6386.06,6386.06,6386.06,6386.06,6364,129,1161,
2006-07-26_10:18,6389.17,6389.17,6389.17,6389.17,9299,308,1519,
2006-07-26_10:19,6394.95,6394.95,6394.95,6394.95,7451,207,1362,
2006-07-26_10:20,6397.42,6397.42,6397.42,6397.42,9215,281,1602,
2006-07-26_10:21,6397.94,6397.94,6397.94,6397.94,8893,254,1830,
2006-07-26_10:22,6397.10,6397.10,6397.10,6397.10,7363,192,1376,
2006-07-26_10:23,6397.87,6397.87,6397.87,6397.87,9164,249,1770,
2006-07-26_10:24,6396.86,6396.86,6396.86,6396.86,6881,198,1303,
2006-07-26_10:25,6397.90,6397.90,6397.90,6397.90,9418,254,1599,
2006-07-26_10:26,6401.46,6401.46,6401.46,6401.46,9817,299,1884,
2006-07-26_10:27,6401.13,6401.13,6401.13,6401.13,8442,296,1469,
2006-07-26_10:28,6402.07,6402.07,6402.07,6402.07,9795,365,2054,
2006-07-26_10:29,6403.28,6403.28,6403.28,6403.28,7341,279,1687,
2006-07-26_10:30,6404.06,6404.06,6404.06,6404.06,8293,317,1847,
2006-07-26_10:31,6405.23,6405.23,6405.23,6405.23,10769,367,2365,
2006-07-26_10:32,6404.45,6404.45,6404.45,6404.45,8135,209,1534,
2006-07-26_10:33,6406.66,6406.66,6406.66,6406.66,10078,301,2263,
2006-07-26_10:34,6406.45,6406.45,6406.45,6406.45,6773,218,1584,
2006-07-26_10:35,6405.18,6405.18,6405.18,6405.18,6107,212,1479,
2006-07-26_10:36,6404.16,6404.16,6404.16,6404.16,8037,271,1763,
2006-07-26_10:37,6404.66,6404.66,6404.66,6404.66,6896,198,1411,
2006-07-26_10:38,6403.43,6403.43,6403.43,6403.43,8870,262,1703,
2006-07-26_10:39,6401.41,6401.41,6401.41,6401.41,8764,191,1418,
2006-07-26_10:40,6401.11,6401.11,6401.11,6401.11,6674,220,1399,
2006-07-26_10:41,6398.69,6398.69,6398.69,6398.69,8142,214,1752,
2006-07-26_10:42,6397.75,6397.75,6397.75,6397.75,5661,151,1139,
2006-07-26_10:43,6395.80,6395.80,6395.80,6395.80,6737,217,1539,
2006-07-26_10:44,6392.61,6392.61,6392.61,6392.61,6318,167,1417,
2006-07-26_10:45,6391.64,6391.64,6391.64,6391.64,6653,174,1338,
2006-07-26_10:46,6393.02,6393.02,6393.02,6393.02,6693,165,1491,
2006-07-26_10:47,6392.95,6392.95,6392.95,6392.95,5766,114,1120,
2006-07-26_10:48,6392.17,6392.17,6392.17,6392.17,5201,161,1298,
2006-07-26_10:49,6391.19,6391.19,6391.19,6391.19,7923,190,1574,
2006-07-26_10:50,6390.16,6390.16,6390.16,6390.16,5495,110,1143,
2006-07-26_10:51,6389.76,6389.76,6389.76,6389.76,8836,203,1732,
2006-07-26_10:52,6389.71,6389.71,6389.71,6389.71,5813,124,1083,
2006-07-26_10:53,6387.91,6387.91,6387.91,6387.91,6648,180,1459,
2006-07-26_10:54,6387.48,6387.48,6387.48,6387.48,4855,118,1065,
2006-07-26_10:55,6385.78,6385.78,6385.78,6385.78,6404,201,1202,
2006-07-26_10:56,6385.29,6385.29,6385.29,6385.29,7575,193,1637,
2006-07-26_10:57,6383.84,6383.84,6383.84,6383.84,5991,152,1053,
2006-07-26_10:58,6383.70,6383.70,6383.70,6383.70,8735,250,1718,
2006-07-26_10:59,6384.00,6384.00,6384.00,6384.00,7107,146,1137,
2006-07-26_11:00,6385.21,6385.21,6385.21,6385.21,5516,164,1122,
2006-07-26_11:01,6387.66,6387.66,6387.66,6387.66,6739,161,1258,
2006-07-26_11:02,6387.36,6387.36,6387.36,6387.36,4692,111,875,
2006-07-26_11:03,6387.18,6387.18,6387.18,6387.18,7074,173,1313,
2006-07-26_11:04,6389.40,6389.40,6389.40,6389.40,5102,121,923,
2006-07-26_11:05,6389.21,6389.21,6389.21,6389.21,5497,122,1047,
2006-07-26_11:06,6388.45,6388.45,6388.45,6388.45,6460,166,1355,
2006-07-26_11:07,6388.65,6388.65,6388.65,6388.65,4209,105,874,
2006-07-26_11:08,6388.22,6388.22,6388.22,6388.22,5479,134,1111,
2006-07-26_11:09,6386.59,6386.59,6386.59,6386.59,4639,121,906,
2006-07-26_11:10,6386.81,6386.81,6386.81,6386.81,4413,118,814,
2006-07-26_11:11,6385.04,6385.04,6385.04,6385.04,4942,200,1003,
2006-07-26_11:12,6386.03,6386.03,6386.03,6386.03,4552,103,870,
2006-07-26_11:13,6384.37,6384.37,6384.37,6384.37,6800,160,1390,
2006-07-26_11:14,6382.91,6382.91,6382.91,6382.91,4460,105,888,
2006-07-26_11:15,6383.42,6383.42,6383.42,6383.42,5355,128,984,
2006-07-26_11:16,6384.15,6384.15,6384.15,6384.15,4082,120,1013,
2006-07-26_11:17,6385.48,6385.48,6385.48,6385.48,5443,114,1027,
2006-07-26_11:18,6388.62,6388.62,6388.62,6388.62,6577,184,1354,
2006-07-26_11:19,6387.39,6387.39,6387.39,6387.39,4511,134,980,
2006-07-26_11:20,6388.29,6388.29,6388.29,6388.29,4437,117,1046,
2006-07-26_11:21,6386.09,6386.09,6386.09,6386.09,5542,151,1141,
2006-07-26_11:22,6388.90,6388.90,6388.90,6388.90,6088,132,1111,
2006-07-26_11:23,6388.56,6388.56,6388.56,6388.56,6945,152,1233,
2006-07-26_11:24,6388.44,6388.44,6388.44,6388.44,4971,113,993,
2006-07-26_11:25,6388.32,6388.32,6388.32,6388.32,4986,107,883,
2006-07-26_11:26,6388.58,6388.58,6388.58,6388.58,6050,146,1305,
2006-07-26_11:27,6387.75,6387.75,6387.75,6387.75,4506,114,887,
2006-07-26_11:28,6387.47,6387.47,6387.47,6387.47,5908,134,1145,
2006-07-26_11:29,6388.47,6388.47,6388.47,6388.47,4034,96,856,
2006-07-26_11:30,6387.61,6387.61,6387.61,6387.61,4986,119,874,
2006-07-26_11:31,6386.71,6386.71,6386.71,6386.71,5711,161,1115,
2006-07-26_11:32,6386.93,6386.93,6386.93,6386.93,5318,112,866,
2006-07-26_11:33,6386.52,6386.52,6386.52,6386.52,5634,143,1051,
2006-07-26_11:34,6385.87,6385.87,6385.87,6385.87,5853,131,897,
2006-07-26_11:35,6386.32,6386.32,6386.32,6386.32,4940,116,941,
2006-07-26_11:36,6383.76,6383.76,6383.76,6383.76,5600,106,933,
2006-07-26_11:37,6384.64,6384.64,6384.64,6384.64,6139,97,928,
2006-07-26_11:38,6387.26,6387.26,6387.26,6387.26,7488,174,1279,
2006-07-26_11:39,6385.93,6385.93,6385.93,6385.93,5863,131,887,
2006-07-26_11:40,6386.28,6386.28,6386.28,6386.28,5570,131,931,
2006-07-26_11:41,6385.50,6385.50,6385.50,6385.50,4162,96,891,
2006-07-26_11:42,6386.00,6386.00,6386.00,6386.00,4654,94,778,
2006-07-26_11:43,6384.68,6384.68,6384.68,6384.68,6036,160,1241,
2006-07-26_11:44,6385.44,6385.44,6385.44,6385.44,5808,134,1081,
2006-07-26_11:45,6384.41,6384.41,6384.41,6384.41,6254,168,1147,
2006-07-26_11:46,6382.43,6382.43,6382.43,6382.43,7883,202,1495,
2006-07-26_11:47,6380.01,6380.01,6380.01,6380.01,6133,144,1054,
2006-07-26_11:48,6381.48,6381.48,6381.48,6381.48,7974,278,1533,
2006-07-26_11:49,6380.45,6380.45,6380.45,6380.45,6489,176,1127,
2006-07-26_11:50,6380.29,6380.29,6380.29,6380.29,6171,146,1141,
2006-07-26_11:51,6377.60,6377.60,6377.60,6377.60,7632,217,1492,
2006-07-26_11:52,6376.92,6376.92,6376.92,6376.92,6052,155,1128,
2006-07-26_11:53,6377.16,6377.16,6377.16,6377.16,7604,244,1583,
2006-07-26_11:54,6375.99,6375.99,6375.99,6375.99,5161,146,1100,
2006-07-26_11:55,6376.67,6376.67,6376.67,6376.67,14803,374,2951,
2006-07-26_11:56,6375.63,6375.63,6375.63,6375.63,7705,185,1326,
2006-07-26_11:57,6373.92,6373.92,6373.92,6373.92,9050,206,1335,
2006-07-26_11:58,6374.48,6374.48,6374.48,6374.48,6479,161,1403,
2006-07-26_11:59,6374.78,6374.78,6374.78,6374.78,8602,188,1293,
2006-07-26_12:00,6375.67,6375.67,6375.67,6375.67,6802,189,1188,
2006-07-26_12:01,6376.98,6376.98,6376.98,6376.98,9433,235,1474,
2006-07-26_12:02,6377.18,6377.18,6377.18,6377.18,6786,153,1093,
2006-07-26_12:03,6377.57,6377.57,6377.57,6377.57,5808,166,1195,
2006-07-26_12:04,6377.20,6377.20,6377.20,6377.20,5121,136,863,
2006-07-26_12:05,6376.51,6376.51,6376.51,6376.51,6265,207,1082,
2006-07-26_12:06,6375.53,6375.53,6375.53,6375.53,6068,141,1212,
2006-07-26_12:07,6376.01,6376.01,6376.01,6376.01,5243,114,888,
2006-07-26_12:08,6375.88,6375.88,6375.88,6375.88,4263,108,1027,
2006-07-26_12:09,6376.21,6376.21,6376.21,6376.21,3504,72,735,
2006-07-26_12:10,6374.87,6374.87,6374.87,6374.87,4761,113,893,
2006-07-26_12:11,6375.49,6375.49,6375.49,6375.49,4713,105,973,
2006-07-26_12:12,6373.67,6373.67,6373.67,6373.67,4402,85,796,
2006-07-26_12:13,6373.83,6373.83,6373.83,6373.83,5551,150,1081,
2006-07-26_12:14,6374.47,6374.47,6374.47,6374.47,4441,106,826,
2006-07-26_12:15,6374.58,6374.58,6374.58,6374.58,4738,141,975,
2006-07-26_12:16,6374.86,6374.86,6374.86,6374.86,5912,155,1120,
2006-07-26_12:17,6375.99,6375.99,6375.99,6375.99,5459,120,1015,
2006-07-26_12:18,6375.56,6375.56,6375.56,6375.56,6815,183,1212,
2006-07-26_12:19,6375.59,6375.59,6375.59,6375.59,5270,129,912,
2006-07-26_12:20,6375.01,6375.01,6375.01,6375.01,6487,154,1183,
2006-07-26_12:21,6376.28,6376.28,6376.28,6376.28,5327,140,1055,
2006-07-26_12:22,6375.80,6375.80,6375.80,6375.80,4566,95,910,
2006-07-26_12:23,6376.05,6376.05,6376.05,6376.05,7750,264,1374,
2006-07-26_12:24,6376.30,6376.30,6376.30,6376.30,5791,200,1132,
2006-07-26_12:25,6375.80,6375.80,6375.80,6375.80,6658,168,1018,
2006-07-26_12:26,6374.68,6374.68,6374.68,6374.68,7930,191,1270,
2006-07-26_12:27,6375.99,6375.99,6375.99,6375.99,4885,91,951,
2006-07-26_12:28,6373.89,6373.89,6373.89,6373.89,7851,183,1493,
2006-07-26_12:29,6375.06,6375.06,6375.06,6375.06,6848,136,1097,
2006-07-26_12:30,6372.96,6372.96,6372.96,6372.96,5979,137,1170,
2006-07-26_12:31,6373.10,6373.10,6373.10,6373.10,10067,270,2042,
2006-07-26_12:32,6374.31,6374.31,6374.31,6374.31,6102,141,1234,
2006-07-26_12:33,6374.02,6374.02,6374.02,6374.02,8119,247,1643,
2006-07-26_12:34,6374.01,6374.01,6374.01,6374.01,4659,90,925,
2006-07-26_12:35,6373.79,6373.79,6373.79,6373.79,6401,159,1162,
2006-07-26_12:36,6374.67,6374.67,6374.67,6374.67,5129,128,1167,
2006-07-26_12:37,6374.64,6374.64,6374.64,6374.64,6601,175,1103,
2006-07-26_12:38,6373.89,6373.89,6373.89,6373.89,5856,159,1323,
2006-07-26_12:39,6375.29,6375.29,6375.29,6375.29,5073,103,992,
2006-07-26_12:40,6375.04,6375.04,6375.04,6375.04,6542,149,1245,
2006-07-26_12:41,6375.38,6375.38,6375.38,6375.38,5283,153,1233,
2006-07-26_12:42,6374.64,6374.64,6374.64,6374.64,5784,149,1161,
2006-07-26_12:43,6374.23,6374.23,6374.23,6374.23,6089,172,1425,
2006-07-26_12:44,6373.67,6373.67,6373.67,6373.67,5717,106,1096,
2006-07-26_12:45,6371.27,6371.27,6371.27,6371.27,7433,189,1411,
2006-07-26_12:46,6370.21,6370.21,6370.21,6370.21,6360,173,1350,
2006-07-26_12:47,6369.49,6369.49,6369.49,6369.49,5959,155,1293,
2006-07-26_12:48,6368.16,6368.16,6368.16,6368.16,7586,218,1793,
2006-07-26_12:49,6367.01,6367.01,6367.01,6367.01,6716,206,1507,
2006-07-26_12:50,6366.45,6366.45,6366.45,6366.45,5990,174,1391,
2006-07-26_12:51,6367.86,6367.86,6367.86,6367.86,7335,206,1627,
2006-07-26_12:52,6366.44,6366.44,6366.44,6366.44,7270,156,1416,
2006-07-26_12:53,6367.08,6367.08,6367.08,6367.08,8860,218,1794,
2006-07-26_12:54,6366.84,6366.84,6366.84,6366.84,6488,148,1228,
2006-07-26_12:55,6366.34,6366.34,6366.34,6366.34,7827,181,1529,
2006-07-26_12:56,6369.21,6369.21,6369.21,6369.21,8562,197,1528,
2006-07-26_12:57,6368.40,6368.40,6368.40,6368.40,7050,150,1333,
2006-07-26_12:58,6368.57,6368.57,6368.57,6368.57,9062,203,1690,
2006-07-26_12:59,6368.63,6368.63,6368.63,6368.63,6317,137,1209,
2006-07-26_13:00,6369.02,6369.02,6369.02,6369.02,8050,162,1425,
2006-07-26_13:01,6368.98,6368.98,6368.98,6368.98,6576,171,1356,
2006-07-26_13:02,6368.89,6368.89,6368.89,6368.89,7167,216,1303,
2006-07-26_13:03,6368.16,6368.16,6368.16,6368.16,7498,189,1552,
2006-07-26_13:04,6367.41,6367.41,6367.41,6367.41,6486,163,1247,
2006-07-26_13:05,6368.29,6368.29,6368.29,6368.29,6759,191,1459,
2006-07-26_13:06,6368.84,6368.84,6368.84,6368.84,7645,216,1777,
2006-07-26_13:07,6369.59,6369.59,6369.59,6369.59,6458,154,1386,
2006-07-26_13:08,6374.03,6374.03,6374.03,6374.03,10220,260,2207,
2006-07-26_13:09,6373.11,6373.11,6373.11,6373.11,8176,215,1743,
2006-07-26_13:10,6375.59,6375.59,6375.59,6375.59,9737,271,2089,
2006-07-26_13:11,6377.74,6377.74,6377.74,6377.74,11064,357,2462,
2006-07-26_13:12,6378.93,6378.93,6378.93,6378.93,9392,219,1909,
2006-07-26_13:13,6381.12,6381.12,6381.12,6381.12,12146,306,2600,
2006-07-26_13:14,6382.50,6382.50,6382.50,6382.50,9771,274,2072,
2006-07-26_13:15,6381.93,6381.93,6381.93,6381.93,10617,255,2196,
2006-07-26_13:16,6380.73,6380.73,6380.73,6380.73,11968,337,2796,
2006-07-26_13:17,6381.51,6381.51,6381.51,6381.51,10984,249,2026,
2006-07-26_13:18,6379.90,6379.90,6379.90,6379.90,11716,292,2598,
2006-07-26_13:19,6377.49,6377.49,6377.49,6377.49,10421,288,2263,
2006-07-26_13:20,6377.93,6377.93,6377.93,6377.93,12126,316,2346,
2006-07-26_13:21,6376.62,6376.62,6376.62,6376.62,12931,326,2720,
2006-07-26_13:22,6375.91,6375.91,6375.91,6375.91,10898,288,2438,
2006-07-26_13:23,6375.30,6375.30,6375.30,6375.30,16011,501,3386,
2006-07-26_13:24,6374.80,6374.80,6374.80,6374.80,12032,411,2806,
2006-07-26_13:25,6374.00,6374.00,6374.00,6374.00,14336,481,3235,
2006-07-26_13:26,6374.01,6374.01,6374.01,6374.01,0,0,0,
2006-07-26_13:27,6374.01,6374.01,6374.01,6374.01,0,0,0,
2006-07-26_13:28,6374.01,6374.01,6374.01,6374.01,0,0,0,
2006-07-26_13:29,6374.01,6374.01,6374.01,6374.01,0,0,0,
2006-07-26_13:30,6376.39,6376.39,6376.39,6376.39,108099,3604,22237,
2006-07-27_09:01,6379.40,6379.40,6379.40,6379.40,62768,1430,10885,
2006-07-27_09:02,6383.73,6383.73,6383.73,6383.73,13120,340,2879,
2006-07-27_09:03,6388.69,6388.69,6388.69,6388.69,17852,535,3828,
2006-07-27_09:04,6393.34,6393.34,6393.34,6393.34,15382,496,3345,
2006-07-27_09:05,6396.22,6396.22,6396.22,6396.22,18241,483,3429,
2006-07-27_09:06,6394.88,6394.88,6394.88,6394.88,18559,598,4080,
2006-07-27_09:07,6391.49,6391.49,6391.49,6391.49,14563,460,3269,
2006-07-27_09:08,6386.31,6386.31,6386.31,6386.31,18609,571,4020,
2006-07-27_09:09,6381.05,6381.05,6381.05,6381.05,22591,713,3426,
2006-07-27_09:10,6380.53,6380.53,6380.53,6380.53,13615,401,2784,
2006-07-27_09:11,6378.43,6378.43,6378.43,6378.43,15736,474,3627,
2006-07-27_09:12,6377.05,6377.05,6377.05,6377.05,14384,324,2670,
2006-07-27_09:13,6377.20,6377.20,6377.20,6377.20,13683,355,2799,
2006-07-27_09:14,6378.39,6378.39,6378.39,6378.39,13309,360,2742,
2006-07-27_09:15,6380.79,6380.79,6380.79,6380.79,13119,362,2260,
2006-07-27_09:16,6384.64,6384.64,6384.64,6384.64,14071,435,3124,
2006-07-27_09:17,6381.88,6381.88,6381.88,6381.88,10379,251,2020,
2006-07-27_09:18,6385.32,6385.32,6385.32,6385.32,11203,335,2403,
2006-07-27_09:19,6387.06,6387.06,6387.06,6387.06,10449,322,2330,
2006-07-27_09:20,6390.23,6390.23,6390.23,6390.23,11491,338,2248,
2006-07-27_09:21,6392.75,6392.75,6392.75,6392.75,11836,400,2757,
2006-07-27_09:22,6392.09,6392.09,6392.09,6392.09,9375,284,2165,
2006-07-27_09:23,6391.58,6391.58,6391.58,6391.58,14370,318,2441,
2006-07-27_09:24,6388.22,6388.22,6388.22,6388.22,8009,261,1853,
2006-07-27_09:25,6386.94,6386.94,6386.94,6386.94,8317,190,1678,
2006-07-27_09:26,6386.19,6386.19,6386.19,6386.19,8829,279,2069,
2006-07-27_09:27,6383.94,6383.94,6383.94,6383.94,7190,139,1426,
2006-07-27_09:28,6384.00,6384.00,6384.00,6384.00,10138,263,2012,
2006-07-27_09:29,6382.11,6382.11,6382.11,6382.11,7375,172,1550,
2006-07-27_09:30,6383.36,6383.36,6383.36,6383.36,6859,160,1393,
2006-07-27_09:31,6380.31,6380.31,6380.31,6380.31,8494,211,1969,
2006-07-27_09:32,6379.89,6379.89,6379.89,6379.89,6875,147,1443,
2006-07-27_09:33,6378.32,6378.32,6378.32,6378.32,9828,246,2045,
2006-07-27_09:34,6376.42,6376.42,6376.42,6376.42,7140,160,1391,
2006-07-27_09:35,6375.19,6375.19,6375.19,6375.19,9821,230,1599,
2006-07-27_09:36,6375.00,6375.00,6375.00,6375.00,11064,283,2171,
2006-07-27_09:37,6373.11,6373.11,6373.11,6373.11,9932,192,1709,
2006-07-27_09:38,6373.13,6373.13,6373.13,6373.13,10187,204,1848,
2006-07-27_09:39,6376.15,6376.15,6376.15,6376.15,10225,203,1929,
2006-07-27_09:40,6376.23,6376.23,6376.23,6376.23,11870,287,1853,
2006-07-27_09:41,6380.79,6380.79,6380.79,6380.79,11724,303,2273,
2006-07-27_09:42,6382.81,6382.81,6382.81,6382.81,7889,184,1653,
2006-07-27_09:43,6382.62,6382.62,6382.62,6382.62,9565,296,2162,
2006-07-27_09:44,6383.48,6383.48,6383.48,6383.48,8167,209,1859,
2006-07-27_09:45,6384.72,6384.72,6384.72,6384.72,8825,246,1690,
2006-07-27_09:46,6385.87,6385.87,6385.87,6385.87,7609,231,1752,
2006-07-27_09:47,6386.31,6386.31,6386.31,6386.31,7455,184,1377,
2006-07-27_09:48,6390.82,6390.82,6390.82,6390.82,10617,326,2140,
2006-07-27_09:49,6390.68,6390.68,6390.68,6390.68,9182,287,1709,
2006-07-27_09:50,6391.44,6391.44,6391.44,6391.44,8957,235,1618,
2006-07-27_09:51,6397.67,6397.67,6397.67,6397.67,17329,564,3245,
2006-07-27_09:52,6404.53,6404.53,6404.53,6404.53,15444,409,2646,
2006-07-27_09:53,6406.41,6406.41,6406.41,6406.41,17166,536,3100,
2006-07-27_09:54,6404.98,6404.98,6404.98,6404.98,12586,367,2387,
2006-07-27_09:55,6404.37,6404.37,6404.37,6404.37,12059,278,2133,
2006-07-27_09:56,6402.76,6402.76,6402.76,6402.76,13707,433,2844,
2006-07-27_09:57,6402.29,6402.29,6402.29,6402.29,9050,194,1800,
2006-07-27_09:58,6401.04,6401.04,6401.04,6401.04,10277,289,2009,
2006-07-27_09:59,6398.74,6398.74,6398.74,6398.74,7997,200,1623,
2006-07-27_10:00,6397.68,6397.68,6397.68,6397.68,8299,223,1490,
2006-07-27_10:01,6400.47,6400.47,6400.47,6400.47,11021,353,1899,
2006-07-27_10:02,6407.43,6407.43,6407.43,6407.43,10061,270,1762,
2006-07-27_10:03,6408.16,6408.16,6408.16,6408.16,12376,349,2273,
2006-07-27_10:04,6410.10,6410.10,6410.10,6410.10,8481,291,1833,
2006-07-27_10:05,6409.64,6409.64,6409.64,6409.64,9049,249,1834,
2006-07-27_10:06,6409.53,6409.53,6409.53,6409.53,8792,257,2006,
2006-07-27_10:07,6414.92,6414.92,6414.92,6414.92,10387,265,1879,
2006-07-27_10:08,6416.97,6416.97,6416.97,6416.97,12282,377,2690,
2006-07-27_10:09,6416.30,6416.30,6416.30,6416.30,8741,276,1908,
2006-07-27_10:10,6415.67,6415.67,6415.67,6415.67,7164,211,1722,
2006-07-27_10:11,6412.66,6412.66,6412.66,6412.66,9897,293,2177,
2006-07-27_10:12,6409.82,6409.82,6409.82,6409.82,7218,173,1534,
2006-07-27_10:13,6407.17,6407.17,6407.17,6407.17,8711,223,1742,
2006-07-27_10:14,6408.32,6408.32,6408.32,6408.32,7523,221,1554,
2006-07-27_10:15,6406.94,6406.94,6406.94,6406.94,7642,171,1504,
2006-07-27_10:16,6407.20,6407.20,6407.20,6407.20,7612,192,1590,
2006-07-27_10:17,6409.37,6409.37,6409.37,6409.37,6244,137,1252,
2006-07-27_10:18,6408.90,6408.90,6408.90,6408.90,6731,174,1491,
2006-07-27_10:19,6412.02,6412.02,6412.02,6412.02,6200,123,1296,
2006-07-27_10:20,6410.84,6410.84,6410.84,6410.84,6455,146,1268,
2006-07-27_10:21,6410.50,6410.50,6410.50,6410.50,8879,269,1821,
2006-07-27_10:22,6409.50,6409.50,6409.50,6409.50,7006,152,1379,
2006-07-27_10:23,6409.72,6409.72,6409.72,6409.72,7260,177,1617,
2006-07-27_10:24,6410.52,6410.52,6410.52,6410.52,7434,194,1361,
2006-07-27_10:25,6409.13,6409.13,6409.13,6409.13,5310,143,1204,
2006-07-27_10:26,6409.28,6409.28,6409.28,6409.28,5804,174,1354,
2006-07-27_10:27,6408.66,6408.66,6408.66,6408.66,7498,194,1254,
2006-07-27_10:28,6408.72,6408.72,6408.72,6408.72,9013,235,1579,
2006-07-27_10:29,6408.78,6408.78,6408.78,6408.78,8229,216,1533,
2006-07-27_10:30,6410.04,6410.04,6410.04,6410.04,7331,158,1338,
2006-07-27_10:31,6410.56,6410.56,6410.56,6410.56,9628,311,1955,
2006-07-27_10:32,6409.10,6409.10,6409.10,6409.10,7607,182,1522,
2006-07-27_10:33,6410.37,6410.37,6410.37,6410.37,8668,292,1957,
2006-07-27_10:34,6410.65,6410.65,6410.65,6410.65,6862,180,1449,
2006-07-27_10:35,6411.62,6411.62,6411.62,6411.62,7050,166,1401,
2006-07-27_10:36,6413.23,6413.23,6413.23,6413.23,7252,300,1720,
2006-07-27_10:37,6412.51,6412.51,6412.51,6412.51,7460,197,1381,
2006-07-27_10:38,6412.85,6412.85,6412.85,6412.85,8491,267,1704,
2006-07-27_10:39,6413.23,6413.23,6413.23,6413.23,6451,201,1358,
2006-07-27_10:40,6412.49,6412.49,6412.49,6412.49,6859,182,1303,
2006-07-27_10:41,6412.56,6412.56,6412.56,6412.56,7479,224,1697,
2006-07-27_10:42,6413.05,6413.05,6413.05,6413.05,5784,183,1360,
2006-07-27_10:43,6413.75,6413.75,6413.75,6413.75,7476,248,1708,
2006-07-27_10:44,6414.25,6414.25,6414.25,6414.25,6775,247,1772,
2006-07-27_10:45,6416.39,6416.39,6416.39,6416.39,9770,451,2338,
2006-07-27_10:46,6421.62,6421.62,6421.62,6421.62,13710,574,3105,
2006-07-27_10:47,6423.04,6423.04,6423.04,6423.04,12844,491,2450,
2006-07-27_10:48,6424.72,6424.72,6424.72,6424.72,11227,454,2624,
2006-07-27_10:49,6423.73,6423.73,6423.73,6423.73,8577,304,1950,
2006-07-27_10:50,6421.26,6421.26,6421.26,6421.26,9110,299,1936,
2006-07-27_10:51,6421.13,6421.13,6421.13,6421.13,8205,270,1922,
2006-07-27_10:52,6420.89,6420.89,6420.89,6420.89,8581,218,1550,
2006-07-27_10:53,6419.67,6419.67,6419.67,6419.67,10507,299,2058,
2006-07-27_10:54,6419.24,6419.24,6419.24,6419.24,8282,218,1478,
2006-07-27_10:55,6420.47,6420.47,6420.47,6420.47,8872,247,1536,
2006-07-27_10:56,6420.92,6420.92,6420.92,6420.92,10273,264,1810,
2006-07-27_10:57,6421.90,6421.90,6421.90,6421.90,10098,271,1444,
2006-07-27_10:58,6420.54,6420.54,6420.54,6420.54,9135,222,1694,
2006-07-27_10:59,6421.74,6421.74,6421.74,6421.74,7026,185,1469,
2006-07-27_11:00,6420.38,6420.38,6420.38,6420.38,6489,171,1479,
2006-07-27_11:01,6420.66,6420.66,6420.66,6420.66,9282,268,2078,
2006-07-27_11:02,6420.83,6420.83,6420.83,6420.83,8520,200,1692,
2006-07-27_11:03,6421.53,6421.53,6421.53,6421.53,9119,273,2188,
2006-07-27_11:04,6420.30,6420.30,6420.30,6420.30,5645,153,1374,
2006-07-27_11:05,6418.66,6418.66,6418.66,6418.66,7214,169,1535,
2006-07-27_11:06,6418.51,6418.51,6418.51,6418.51,7521,248,1780,
2006-07-27_11:07,6419.45,6419.45,6419.45,6419.45,7374,154,1323,
2006-07-27_11:08,6419.01,6419.01,6419.01,6419.01,7294,205,1688,
2006-07-27_11:09,6419.53,6419.53,6419.53,6419.53,5961,164,1287,
2006-07-27_11:10,6418.77,6418.77,6418.77,6418.77,7392,215,1440,
2006-07-27_11:11,6414.20,6414.20,6414.20,6414.20,10146,366,2033,
2006-07-27_11:12,6416.03,6416.03,6416.03,6416.03,5801,178,1296,
2006-07-27_11:13,6412.92,6412.92,6412.92,6412.92,9192,311,2109,
2006-07-27_11:14,6412.60,6412.60,6412.60,6412.60,8209,234,1629,
2006-07-27_11:15,6410.88,6410.88,6410.88,6410.88,8374,216,1562,
2006-07-27_11:16,6410.89,6410.89,6410.89,6410.89,9082,254,1677,
2006-07-27_11:17,6411.73,6411.73,6411.73,6411.73,7584,154,1382,
2006-07-27_11:18,6407.79,6407.79,6407.79,6407.79,9349,237,1870,
2006-07-27_11:19,6408.94,6408.94,6408.94,6408.94,6818,195,1256,
2006-07-27_11:20,6408.34,6408.34,6408.34,6408.34,7081,198,1395,
2006-07-27_11:21,6408.49,6408.49,6408.49,6408.49,7907,226,1664,
2006-07-27_11:22,6408.92,6408.92,6408.92,6408.92,6508,163,1316,
2006-07-27_11:23,6408.36,6408.36,6408.36,6408.36,7988,191,1523,
2006-07-27_11:24,6409.60,6409.60,6409.60,6409.60,5416,154,1062,
2006-07-27_11:25,6408.71,6408.71,6408.71,6408.71,6698,192,1183,
2006-07-27_11:26,6409.95,6409.95,6409.95,6409.95,7731,209,1210,
2006-07-27_11:27,6411.70,6411.70,6411.70,6411.70,5599,108,1006,
2006-07-27_11:28,6410.87,6410.87,6410.87,6410.87,5244,145,1155,
2006-07-27_11:29,6411.38,6411.38,6411.38,6411.38,4831,107,930,
2006-07-27_11:30,6410.07,6410.07,6410.07,6410.07,5613,107,1072,
2006-07-27_11:31,6412.70,6412.70,6412.70,6412.70,5023,128,1097,
2006-07-27_11:32,6411.85,6411.85,6411.85,6411.85,3533,75,808,
2006-07-27_11:33,6411.46,6411.46,6411.46,6411.46,6099,143,1268,
2006-07-27_11:34,6411.55,6411.55,6411.55,6411.55,4997,124,1018,
2006-07-27_11:35,6411.41,6411.41,6411.41,6411.41,6600,163,1148,
2006-07-27_11:36,6411.54,6411.54,6411.54,6411.54,6006,186,1302,
2006-07-27_11:37,6409.46,6409.46,6409.46,6409.46,5311,122,1029,
2006-07-27_11:38,6415.35,6415.35,6415.35,6415.35,9433,287,2019,
2006-07-27_11:39,6416.04,6416.04,6416.04,6416.04,6987,192,1548,
2006-07-27_11:40,6415.98,6415.98,6415.98,6415.98,6166,171,1387,
2006-07-27_11:41,6415.63,6415.63,6415.63,6415.63,7508,217,1589,
2006-07-27_11:42,6413.60,6413.60,6413.60,6413.60,5631,126,1113,
2006-07-27_11:43,6415.52,6415.52,6415.52,6415.52,7239,185,1545,
2006-07-27_11:44,6414.53,6414.53,6414.53,6414.53,5741,109,1029,
2006-07-27_11:45,6414.32,6414.32,6414.32,6414.32,4802,121,961,
2006-07-27_11:46,6414.94,6414.94,6414.94,6414.94,7428,200,1406,
2006-07-27_11:47,6420.36,6420.36,6420.36,6420.36,8783,214,1535,
2006-07-27_11:48,6422.34,6422.34,6422.34,6422.34,12637,348,2086,
2006-07-27_11:49,6425.79,6425.79,6425.79,6425.79,9065,243,1668,
2006-07-27_11:50,6423.32,6423.32,6423.32,6423.32,8289,220,1485,
2006-07-27_11:51,6423.81,6423.81,6423.81,6423.81,9397,294,1868,
2006-07-27_11:52,6424.62,6424.62,6424.62,6424.62,7445,217,1346,
2006-07-27_11:53,6426.22,6426.22,6426.22,6426.22,9253,323,2118,
2006-07-27_11:54,6426.07,6426.07,6426.07,6426.07,8272,282,1627,
2006-07-27_11:55,6427.90,6427.90,6427.90,6427.90,7270,216,1523,
2006-07-27_11:56,6427.69,6427.69,6427.69,6427.69,7324,190,1561,
2006-07-27_11:57,6426.93,6426.93,6426.93,6426.93,7153,186,1371,
2006-07-27_11:58,6427.59,6427.59,6427.59,6427.59,8892,288,1731,
2006-07-27_11:59,6425.33,6425.33,6425.33,6425.33,6650,181,1317,
2006-07-27_12:00,6426.66,6426.66,6426.66,6426.66,6726,181,1290,
2006-07-27_12:01,6425.95,6425.95,6425.95,6425.95,7288,182,1459,
2006-07-27_12:02,6425.91,6425.91,6425.91,6425.91,6294,124,1119,
2006-07-27_12:03,6424.58,6424.58,6424.58,6424.58,7045,169,1445,
2006-07-27_12:04,6425.23,6425.23,6425.23,6425.23,6672,162,1277,
2006-07-27_12:05,6423.55,6423.55,6423.55,6423.55,5602,146,1101,
2006-07-27_12:06,6423.75,6423.75,6423.75,6423.75,7521,224,1428,
2006-07-27_12:07,6423.30,6423.30,6423.30,6423.30,5996,153,1206,
2006-07-27_12:08,6421.55,6421.55,6421.55,6421.55,7660,241,1560,
2006-07-27_12:09,6420.70,6420.70,6420.70,6420.70,4921,124,1059,
2006-07-27_12:10,6420.35,6420.35,6420.35,6420.35,5062,138,1043,
2006-07-27_12:11,6420.47,6420.47,6420.47,6420.47,5897,143,1236,
2006-07-27_12:12,6419.36,6419.36,6419.36,6419.36,5836,128,985,
2006-07-27_12:13,6420.42,6420.42,6420.42,6420.42,6060,174,1342,
2006-07-27_12:14,6420.76,6420.76,6420.76,6420.76,7644,178,1338,
2006-07-27_12:15,6421.15,6421.15,6421.15,6421.15,6916,217,1329,
2006-07-27_12:16,6420.41,6420.41,6420.41,6420.41,6319,164,1254,
2006-07-27_12:17,6418.25,6418.25,6418.25,6418.25,5494,114,1019,
2006-07-27_12:18,6420.06,6420.06,6420.06,6420.06,6860,176,1349,
2006-07-27_12:19,6418.56,6418.56,6418.56,6418.56,5808,141,1051,
2006-07-27_12:20,6419.56,6419.56,6419.56,6419.56,6735,147,1303,
2006-07-27_12:21,6420.73,6420.73,6420.73,6420.73,7193,213,1520,
2006-07-27_12:22,6420.19,6420.19,6420.19,6420.19,5675,159,1189,
2006-07-27_12:23,6420.71,6420.71,6420.71,6420.71,6600,230,1572,
2006-07-27_12:24,6421.91,6421.91,6421.91,6421.91,6466,202,1360,
2006-07-27_12:25,6422.37,6422.37,6422.37,6422.37,6772,174,1445,
2006-07-27_12:26,6422.72,6422.72,6422.72,6422.72,8993,280,1987,
2006-07-27_12:27,6421.44,6421.44,6421.44,6421.44,7466,206,1703,
2006-07-27_12:28,6421.56,6421.56,6421.56,6421.56,8917,224,1894,
2006-07-27_12:29,6420.42,6420.42,6420.42,6420.42,6911,158,1283,
2006-07-27_12:30,6421.11,6421.11,6421.11,6421.11,6955,142,1360,
2006-07-27_12:31,6421.66,6421.66,6421.66,6421.66,8679,232,1662,
2006-07-27_12:32,6423.82,6423.82,6423.82,6423.82,7477,209,1530,
2006-07-27_12:33,6427.81,6427.81,6427.81,6427.81,11290,326,2230,
2006-07-27_12:34,6426.04,6426.04,6426.04,6426.04,7858,220,1549,
2006-07-27_12:35,6427.55,6427.55,6427.55,6427.55,7441,159,1442,
2006-07-27_12:36,6429.90,6429.90,6429.90,6429.90,8272,281,1879,
2006-07-27_12:37,6432.23,6432.23,6432.23,6432.23,8478,233,1704,
2006-07-27_12:38,6432.34,6432.34,6432.34,6432.34,11200,328,2304,
2006-07-27_12:39,6433.56,6433.56,6433.56,6433.56,8444,262,1735,
2006-07-27_12:40,6437.35,6437.35,6437.35,6437.35,16936,474,2780,
2006-07-27_12:41,6439.17,6439.17,6439.17,6439.17,13140,462,2840,
2006-07-27_12:42,6440.46,6440.46,6440.46,6440.46,12403,554,2777,
2006-07-27_12:43,6443.83,6443.83,6443.83,6443.83,16352,643,3477,
2006-07-27_12:44,6443.90,6443.90,6443.90,6443.90,11346,500,2313,
2006-07-27_12:45,6443.39,6443.39,6443.39,6443.39,10708,409,2332,
2006-07-27_12:46,6442.49,6442.49,6442.49,6442.49,10316,333,2255,
2006-07-27_12:47,6440.98,6440.98,6440.98,6440.98,8881,202,1749,
2006-07-27_12:48,6442.41,6442.41,6442.41,6442.41,13529,419,2471,
2006-07-27_12:49,6443.14,6443.14,6443.14,6443.14,10833,291,1853,
2006-07-27_12:50,6442.38,6442.38,6442.38,6442.38,11384,331,2039,
2006-07-27_12:51,6441.03,6441.03,6441.03,6441.03,11775,274,2111,
2006-07-27_12:52,6440.87,6440.87,6440.87,6440.87,9957,236,1765,
2006-07-27_12:53,6440.63,6440.63,6440.63,6440.63,10061,286,2191,
2006-07-27_12:54,6442.61,6442.61,6442.61,6442.61,8125,227,1635,
2006-07-27_12:55,6442.71,6442.71,6442.71,6442.71,8629,207,1596,
2006-07-27_12:56,6441.77,6441.77,6441.77,6441.77,9352,250,1858,
2006-07-27_12:57,6442.90,6442.90,6442.90,6442.90,7860,205,1501,
2006-07-27_12:58,6442.80,6442.80,6442.80,6442.80,9722,254,2002,
2006-07-27_12:59,6440.89,6440.89,6440.89,6440.89,9001,210,1693,
2006-07-27_13:00,6442.86,6442.86,6442.86,6442.86,10264,276,1975,
2006-07-27_13:01,6443.56,6443.56,6443.56,6443.56,10523,273,2146,
2006-07-27_13:02,6446.78,6446.78,6446.78,6446.78,11358,306,2104,
2006-07-27_13:03,6446.27,6446.27,6446.27,6446.27,13861,375,2663,
2006-07-27_13:04,6447.95,6447.95,6447.95,6447.95,10695,295,2134,
2006-07-27_13:05,6448.62,6448.62,6448.62,6448.62,10882,294,2133,
2006-07-27_13:06,6451.61,6451.61,6451.61,6451.61,11643,354,2425,
2006-07-27_13:07,6451.65,6451.65,6451.65,6451.65,11490,263,1948,
2006-07-27_13:08,6453.14,6453.14,6453.14,6453.14,18571,576,3550,
2006-07-27_13:09,6452.72,6452.72,6452.72,6452.72,12023,335,2314,
2006-07-27_13:10,6452.92,6452.92,6452.92,6452.92,13663,328,2557,
2006-07-27_13:11,6454.13,6454.13,6454.13,6454.13,13674,418,2790,
2006-07-27_13:12,6455.02,6455.02,6455.02,6455.02,11333,284,2197,
2006-07-27_13:13,6455.33,6455.33,6455.33,6455.33,16152,450,3110,
2006-07-27_13:14,6455.91,6455.91,6455.91,6455.91,13132,457,2874,
2006-07-27_13:15,6454.54,6454.54,6454.54,6454.54,10975,310,2337,
2006-07-27_13:16,6455.35,6455.35,6455.35,6455.35,14759,417,3124,
2006-07-27_13:17,6455.17,6455.17,6455.17,6455.17,14266,353,2742,
2006-07-27_13:18,6455.19,6455.19,6455.19,6455.19,13844,401,3030,
2006-07-27_13:19,6457.68,6457.68,6457.68,6457.68,14059,358,2716,
2006-07-27_13:20,6455.07,6455.07,6455.07,6455.07,15914,382,2932,
2006-07-27_13:21,6455.90,6455.90,6455.90,6455.90,15458,390,3183,
2006-07-27_13:22,6459.33,6459.33,6459.33,6459.33,16450,425,3044,
2006-07-27_13:23,6458.46,6458.46,6458.46,6458.46,20790,538,4024,
2006-07-27_13:24,6461.92,6461.92,6461.92,6461.92,20337,543,3980,
2006-07-27_13:25,6460.87,6460.87,6460.87,6460.87,20745,610,4260,
2006-07-27_13:26,6460.87,6460.87,6460.87,6460.87,0,0,0,
2006-07-27_13:27,6460.87,6460.87,6460.87,6460.87,0,0,0,
2006-07-27_13:28,6460.87,6460.87,6460.87,6460.87,0,0,0,
2006-07-27_13:29,6460.87,6460.87,6460.87,6460.87,0,0,0,
2006-07-27_13:30,6459.25,6459.25,6459.25,6459.25,114127,3701,23460,
2006-07-28_09:01,6450.04,6450.04,6450.04,6450.04,135794,1907,15449,
2006-07-28_09:02,6454.61,6454.61,6454.61,6454.61,24467,555,4272,
2006-07-28_09:03,6457.71,6457.71,6457.71,6457.71,36483,734,5777,
2006-07-28_09:04,6460.61,6460.61,6460.61,6460.61,29058,748,5771,
2006-07-28_09:05,6460.69,6460.69,6460.69,6460.69,24905,621,4594,
2006-07-28_09:06,6459.05,6459.05,6459.05,6459.05,28131,748,5693,
2006-07-28_09:07,6455.39,6455.39,6455.39,6455.39,17677,480,3728,
2006-07-28_09:08,6451.69,6451.69,6451.69,6451.69,19758,576,4523,
2006-07-28_09:09,6448.37,6448.37,6448.37,6448.37,18692,527,4165,
2006-07-28_09:10,6449.34,6449.34,6449.34,6449.34,14558,394,3155,
2006-07-28_09:11,6450.48,6450.48,6450.48,6450.48,21677,621,4657,
2006-07-28_09:12,6452.53,6452.53,6452.53,6452.53,17573,440,3350,
2006-07-28_09:13,6456.06,6456.06,6456.06,6456.06,19594,658,4000,
2006-07-28_09:14,6459.39,6459.39,6459.39,6459.39,18612,607,4280,
2006-07-28_09:15,6463.72,6463.72,6463.72,6463.72,16723,507,3809,
2006-07-28_09:16,6467.10,6467.10,6467.10,6467.10,20952,700,4950,
2006-07-28_09:17,6469.94,6469.94,6469.94,6469.94,18550,556,3776,
2006-07-28_09:18,6472.70,6472.70,6472.70,6472.70,20382,712,4659,
2006-07-28_09:19,6475.98,6475.98,6475.98,6475.98,20757,652,4290,
2006-07-28_09:20,6477.51,6477.51,6477.51,6477.51,19490,573,3743,
2006-07-28_09:21,6479.52,6479.52,6479.52,6479.52,21949,559,4279,
2006-07-28_09:22,6478.32,6478.32,6478.32,6478.32,14973,436,3056,
2006-07-28_09:23,6476.89,6476.89,6476.89,6476.89,15491,458,3499,
2006-07-28_09:24,6476.43,6476.43,6476.43,6476.43,14566,484,3322,
2006-07-28_09:25,6474.35,6474.35,6474.35,6474.35,13089,356,2614,
2006-07-28_09:26,6473.07,6473.07,6473.07,6473.07,14395,487,3304,
2006-07-28_09:27,6472.98,6472.98,6472.98,6472.98,11319,279,2300,
2006-07-28_09:28,6472.14,6472.14,6472.14,6472.14,13809,353,2820,
2006-07-28_09:29,6472.38,6472.38,6472.38,6472.38,13041,354,2596,
2006-07-28_09:30,6471.91,6471.91,6471.91,6471.91,14292,344,2440,
2006-07-28_09:31,6473.70,6473.70,6473.70,6473.70,16260,402,3374,
2006-07-28_09:32,6476.16,6476.16,6476.16,6476.16,13049,371,2515,
2006-07-28_09:33,6477.59,6477.59,6477.59,6477.59,17338,512,3537,
2006-07-28_09:34,6482.16,6482.16,6482.16,6482.16,15836,516,3380,
2006-07-28_09:35,6483.07,6483.07,6483.07,6483.07,13065,409,2841,
2006-07-28_09:36,6485.94,6485.94,6485.94,6485.94,17330,537,3585,
2006-07-28_09:37,6483.79,6483.79,6483.79,6483.79,12012,379,2569,
2006-07-28_09:38,6484.87,6484.87,6484.87,6484.87,15151,420,3235,
2006-07-28_09:39,6483.02,6483.02,6483.02,6483.02,11946,335,2539,
2006-07-28_09:40,6483.28,6483.28,6483.28,6483.28,11661,289,2330,
2006-07-28_09:41,6483.43,6483.43,6483.43,6483.43,14452,436,3266,
2006-07-28_09:42,6483.29,6483.29,6483.29,6483.29,10188,268,2061,
2006-07-28_09:43,6482.79,6482.79,6482.79,6482.79,13323,395,2588,
2006-07-28_09:44,6484.07,6484.07,6484.07,6484.07,11679,344,2405,
2006-07-28_09:45,6484.05,6484.05,6484.05,6484.05,11541,322,2156,
2006-07-28_09:46,6483.73,6483.73,6483.73,6483.73,11527,335,2755,
2006-07-28_09:47,6484.86,6484.86,6484.86,6484.86,10356,253,1915,
2006-07-28_09:48,6485.99,6485.99,6485.99,6485.99,11063,301,2402,
2006-07-28_09:49,6485.27,6485.27,6485.27,6485.27,11296,308,2339,
2006-07-28_09:50,6485.61,6485.61,6485.61,6485.61,11386,318,2214,
2006-07-28_09:51,6486.35,6486.35,6486.35,6486.35,13011,440,3043,
2006-07-28_09:52,6486.07,6486.07,6486.07,6486.07,11235,316,2330,
2006-07-28_09:53,6487.28,6487.28,6487.28,6487.28,13089,368,2797,
2006-07-28_09:54,6488.25,6488.25,6488.25,6488.25,11867,363,2545,
2006-07-28_09:55,6490.36,6490.36,6490.36,6490.36,13314,331,2332,
2006-07-28_09:56,6490.30,6490.30,6490.30,6490.30,13414,426,2884,
2006-07-28_09:57,6489.71,6489.71,6489.71,6489.71,9333,278,2083,
2006-07-28_09:58,6489.52,6489.52,6489.52,6489.52,11426,326,2560,
2006-07-28_09:59,6489.16,6489.16,6489.16,6489.16,11865,319,2414,
2006-07-28_10:00,6489.90,6489.90,6489.90,6489.90,9986,320,2159,
2006-07-28_10:01,6490.19,6490.19,6490.19,6490.19,11463,413,2617,
2006-07-28_10:02,6489.08,6489.08,6489.08,6489.08,11639,275,2234,
2006-07-28_10:03,6487.83,6487.83,6487.83,6487.83,11701,276,2437,
2006-07-28_10:04,6487.21,6487.21,6487.21,6487.21,9480,268,2185,
2006-07-28_10:05,6486.59,6486.59,6486.59,6486.59,8963,223,1955,
2006-07-28_10:06,6485.23,6485.23,6485.23,6485.23,9529,276,2246,
2006-07-28_10:07,6483.18,6483.18,6483.18,6483.18,8981,216,1834,
2006-07-28_10:08,6482.00,6482.00,6482.00,6482.00,10986,326,2450,
2006-07-28_10:09,6479.42,6479.42,6479.42,6479.42,11078,337,2326,
2006-07-28_10:10,6477.57,6477.57,6477.57,6477.57,11339,296,2286,
2006-07-28_10:11,6476.52,6476.52,6476.52,6476.52,12156,341,2809,
2006-07-28_10:12,6475.43,6475.43,6475.43,6475.43,10968,279,2141,
2006-07-28_10:13,6475.43,6475.43,6475.43,6475.43,11823,341,2513,
2006-07-28_10:14,6474.80,6474.80,6474.80,6474.80,10498,280,2057,
2006-07-28_10:15,6473.45,6473.45,6473.45,6473.45,11175,318,2310,
2006-07-28_10:16,6475.34,6475.34,6475.34,6475.34,10303,283,2203,
2006-07-28_10:17,6481.30,6481.30,6481.30,6481.30,8469,208,1658,
2006-07-28_10:18,6480.26,6480.26,6480.26,6480.26,8786,217,1890,
2006-07-28_10:19,6480.37,6480.37,6480.37,6480.37,8383,241,1778,
2006-07-28_10:20,6480.15,6480.15,6480.15,6480.15,7826,191,1471,
2006-07-28_10:21,6478.88,6478.88,6478.88,6478.88,8372,218,1801,
2006-07-28_10:22,6478.23,6478.23,6478.23,6478.23,5834,145,1261,
2006-07-28_10:23,6477.70,6477.70,6477.70,6477.70,7464,201,1645,
2006-07-28_10:24,6474.98,6474.98,6474.98,6474.98,6865,174,1390,
2006-07-28_10:25,6477.25,6477.25,6477.25,6477.25,6737,175,1373,
2006-07-28_10:26,6474.25,6474.25,6474.25,6474.25,8509,243,1750,
2006-07-28_10:27,6476.30,6476.30,6476.30,6476.30,8321,212,1578,
2006-07-28_10:28,6477.71,6477.71,6477.71,6477.71,7551,185,1623,
2006-07-28_10:29,6476.68,6476.68,6476.68,6476.68,6518,161,1376,
2006-07-28_10:30,6476.24,6476.24,6476.24,6476.24,5685,115,1114,
2006-07-28_10:31,6476.76,6476.76,6476.76,6476.76,7578,171,1504,
2006-07-28_10:32,6478.38,6478.38,6478.38,6478.38,6156,136,1152,
2006-07-28_10:33,6476.11,6476.11,6476.11,6476.11,7714,164,1517,
2006-07-28_10:34,6475.36,6475.36,6475.36,6475.36,5904,138,1218,
2006-07-28_10:35,6476.32,6476.32,6476.32,6476.32,6978,163,1302,
2006-07-28_10:36,6475.48,6475.48,6475.48,6475.48,8335,175,1537,
2006-07-28_10:37,6475.83,6475.83,6475.83,6475.83,6956,154,1258,
2006-07-28_10:38,6476.18,6476.18,6476.18,6476.18,10215,216,1866,
2006-07-28_10:39,6481.33,6481.33,6481.33,6481.33,12102,290,1934,
2006-07-28_10:40,6480.56,6480.56,6480.56,6480.56,8222,195,1366,
2006-07-28_10:41,6481.11,6481.11,6481.11,6481.11,10576,259,1991,
2006-07-28_10:42,6481.83,6481.83,6481.83,6481.83,7550,174,1425,
2006-07-28_10:43,6480.92,6480.92,6480.92,6480.92,7792,164,1626,
2006-07-28_10:44,6480.60,6480.60,6480.60,6480.60,9938,187,1491,
2006-07-28_10:45,6479.79,6479.79,6479.79,6479.79,8019,154,1357,
2006-07-28_10:46,6480.14,6480.14,6480.14,6480.14,7968,220,1589,
2006-07-28_10:47,6479.07,6479.07,6479.07,6479.07,7468,181,1252,
2006-07-28_10:48,6478.33,6478.33,6478.33,6478.33,7646,200,1426,
2006-07-28_10:49,6477.39,6477.39,6477.39,6477.39,7160,170,1284,
2006-07-28_10:50,6477.06,6477.06,6477.06,6477.06,6642,166,1245,
2006-07-28_10:51,6474.21,6474.21,6474.21,6474.21,9073,238,1855,
2006-07-28_10:52,6472.75,6472.75,6472.75,6472.75,7345,203,1509,
2006-07-28_10:53,6470.38,6470.38,6470.38,6470.38,10435,327,2310,
2006-07-28_10:54,6467.72,6467.72,6467.72,6467.72,8726,299,2057,
2006-07-28_10:55,6466.82,6466.82,6466.82,6466.82,9696,236,1984,
2006-07-28_10:56,6464.71,6464.71,6464.71,6464.71,12127,371,2717,
2006-07-28_10:57,6464.24,6464.24,6464.24,6464.24,9594,217,1789,
2006-07-28_10:58,6461.64,6461.64,6461.64,6461.64,12541,371,2684,
2006-07-28_10:59,6458.44,6458.44,6458.44,6458.44,11190,318,2126,
2006-07-28_11:00,6456.66,6456.66,6456.66,6456.66,9745,285,1891,
2006-07-28_11:01,6456.21,6456.21,6456.21,6456.21,12229,362,2396,
2006-07-28_11:02,6456.28,6456.28,6456.28,6456.28,10279,248,1860,
2006-07-28_11:03,6453.76,6453.76,6453.76,6453.76,10685,318,2151,
2006-07-28_11:04,6452.97,6452.97,6452.97,6452.97,8306,235,1680,
2006-07-28_11:05,6453.04,6453.04,6453.04,6453.04,6990,186,1577,
2006-07-28_11:06,6452.74,6452.74,6452.74,6452.74,8995,232,1784,
2006-07-28_11:07,6452.05,6452.05,6452.05,6452.05,9205,191,1257,
2006-07-28_11:08,6452.91,6452.91,6452.91,6452.91,10381,243,1591,
2006-07-28_11:09,6454.17,6454.17,6454.17,6454.17,7432,206,1373,
2006-07-28_11:10,6454.22,6454.22,6454.22,6454.22,5532,120,1184,
2006-07-28_11:11,6456.21,6456.21,6456.21,6456.21,6473,195,1373,
2006-07-28_11:12,6456.89,6456.89,6456.89,6456.89,6196,136,1105,
2006-07-28_11:13,6457.85,6457.85,6457.85,6457.85,6623,178,1510,
2006-07-28_11:14,6455.44,6455.44,6455.44,6455.44,7039,188,1395,
2006-07-28_11:15,6455.95,6455.95,6455.95,6455.95,6854,184,1347,
2006-07-28_11:16,6452.57,6452.57,6452.57,6452.57,10999,371,1929,
2006-07-28_11:17,6452.09,6452.09,6452.09,6452.09,8570,204,1524,
2006-07-28_11:18,6452.68,6452.68,6452.68,6452.68,6993,194,1627,
2006-07-28_11:19,6452.52,6452.52,6452.52,6452.52,6438,158,1260,
2006-07-28_11:20,6452.60,6452.60,6452.60,6452.60,5917,210,1294,
2006-07-28_11:21,6449.96,6449.96,6449.96,6449.96,7134,204,1555,
2006-07-28_11:22,6450.76,6450.76,6450.76,6450.76,4948,119,1097,
2006-07-28_11:23,6451.24,6451.24,6451.24,6451.24,6926,182,1428,
2006-07-28_11:24,6452.19,6452.19,6452.19,6452.19,4813,121,1072,
2006-07-28_11:25,6454.01,6454.01,6454.01,6454.01,7469,202,1243,
2006-07-28_11:26,6454.44,6454.44,6454.44,6454.44,6401,179,1362,
2006-07-28_11:27,6453.94,6453.94,6453.94,6453.94,5506,138,1098,
2006-07-28_11:28,6455.93,6455.93,6455.93,6455.93,6595,159,1263,
2006-07-28_11:29,6454.63,6454.63,6454.63,6454.63,5201,129,1035,
2006-07-28_11:30,6454.93,6454.93,6454.93,6454.93,5162,110,1046,
2006-07-28_11:31,6455.12,6455.12,6455.12,6455.12,6042,146,1212,
2006-07-28_11:32,6455.63,6455.63,6455.63,6455.63,5099,117,1028,
2006-07-28_11:33,6457.31,6457.31,6457.31,6457.31,6143,141,1307,
2006-07-28_11:34,6458.35,6458.35,6458.35,6458.35,5201,128,1102,
2006-07-28_11:35,6460.49,6460.49,6460.49,6460.49,7805,183,1500,
2006-07-28_11:36,6460.02,6460.02,6460.02,6460.02,6814,193,1570,
2006-07-28_11:37,6461.77,6461.77,6461.77,6461.77,6357,138,1349,
2006-07-28_11:38,6462.01,6462.01,6462.01,6462.01,10136,258,2187,
2006-07-28_11:39,6460.73,6460.73,6460.73,6460.73,7303,180,1559,
2006-07-28_11:40,6462.30,6462.30,6462.30,6462.30,6986,167,1452,
2006-07-28_11:41,6460.57,6460.57,6460.57,6460.57,7379,189,1657,
2006-07-28_11:42,6462.12,6462.12,6462.12,6462.12,4915,128,1024,
2006-07-28_11:43,6459.77,6459.77,6459.77,6459.77,7006,163,1560,
2006-07-28_11:44,6460.95,6460.95,6460.95,6460.95,5475,115,1102,
2006-07-28_11:45,6461.22,6461.22,6461.22,6461.22,5399,129,1171,
2006-07-28_11:46,6458.02,6458.02,6458.02,6458.02,6531,181,1350,
2006-07-28_11:47,6456.12,6456.12,6456.12,6456.12,7008,215,1191,
2006-07-28_11:48,6455.20,6455.20,6455.20,6455.20,9051,222,1736,
2006-07-28_11:49,6454.14,6454.14,6454.14,6454.14,6615,138,1263,
2006-07-28_11:50,6454.14,6454.14,6454.14,6454.14,6814,141,1159,
2006-07-28_11:51,6452.72,6452.72,6452.72,6452.72,5506,132,1257,
2006-07-28_11:52,6453.31,6453.31,6453.31,6453.31,6920,155,1126,
2006-07-28_11:53,6455.06,6455.06,6455.06,6455.06,6105,156,1272,
2006-07-28_11:54,6454.72,6454.72,6454.72,6454.72,5415,95,948,
2006-07-28_11:55,6454.94,6454.94,6454.94,6454.94,5187,128,926,
2006-07-28_11:56,6454.87,6454.87,6454.87,6454.87,4817,113,1012,
2006-07-28_11:57,6454.13,6454.13,6454.13,6454.13,4241,76,742,
2006-07-28_11:58,6454.64,6454.64,6454.64,6454.64,5854,138,1090,
2006-07-28_11:59,6454.22,6454.22,6454.22,6454.22,4817,96,898,
2006-07-28_12:00,6454.29,6454.29,6454.29,6454.29,5204,117,839,
2006-07-28_12:01,6454.51,6454.51,6454.51,6454.51,5206,123,969,
2006-07-28_12:02,6455.72,6455.72,6455.72,6455.72,4401,87,810,
2006-07-28_12:03,6456.67,6456.67,6456.67,6456.67,5819,143,1167,
2006-07-28_12:04,6455.30,6455.30,6455.30,6455.30,5394,131,1001,
2006-07-28_12:05,6458.05,6458.05,6458.05,6458.05,6340,158,1033,
2006-07-28_12:06,6459.00,6459.00,6459.00,6459.00,5848,154,1177,
2006-07-28_12:07,6456.63,6456.63,6456.63,6456.63,4695,90,879,
2006-07-28_12:08,6456.70,6456.70,6456.70,6456.70,4983,133,1120,
2006-07-28_12:09,6457.46,6457.46,6457.46,6457.46,4253,99,865,
2006-07-28_12:10,6457.68,6457.68,6457.68,6457.68,4742,109,940,
2006-07-28_12:11,6457.09,6457.09,6457.09,6457.09,4780,139,1051,
2006-07-28_12:12,6456.77,6456.77,6456.77,6456.77,5664,143,1017,
2006-07-28_12:13,6458.22,6458.22,6458.22,6458.22,7143,177,1337,
2006-07-28_12:14,6457.00,6457.00,6457.00,6457.00,5787,124,994,
2006-07-28_12:15,6457.97,6457.97,6457.97,6457.97,7070,127,1135,
2006-07-28_12:16,6458.53,6458.53,6458.53,6458.53,5508,142,1230,
2006-07-28_12:17,6458.29,6458.29,6458.29,6458.29,4989,106,957,
2006-07-28_12:18,6459.27,6459.27,6459.27,6459.27,7515,176,1390,
2006-07-28_12:19,6460.19,6460.19,6460.19,6460.19,6637,139,1007,
2006-07-28_12:20,6459.82,6459.82,6459.82,6459.82,5881,128,1112,
2006-07-28_12:21,6461.78,6461.78,6461.78,6461.78,6866,173,1250,
2006-07-28_12:22,6461.82,6461.82,6461.82,6461.82,5798,121,1048,
2006-07-28_12:23,6461.37,6461.37,6461.37,6461.37,6923,148,1453,
2006-07-28_12:24,6461.87,6461.87,6461.87,6461.87,5808,148,1095,
2006-07-28_12:25,6461.72,6461.72,6461.72,6461.72,7029,146,1099,
2006-07-28_12:26,6462.78,6462.78,6462.78,6462.78,7191,263,1665,
2006-07-28_12:27,6462.20,6462.20,6462.20,6462.20,6589,172,1320,
2006-07-28_12:28,6462.51,6462.51,6462.51,6462.51,7330,265,1724,
2006-07-28_12:29,6462.59,6462.59,6462.59,6462.59,6522,166,1358,
2006-07-28_12:30,6463.29,6463.29,6463.29,6463.29,6164,205,1452,
2006-07-28_12:31,6463.86,6463.86,6463.86,6463.86,6232,190,1454,
2006-07-28_12:32,6464.84,6464.84,6464.84,6464.84,5988,154,1160,
2006-07-28_12:33,6466.53,6466.53,6466.53,6466.53,7960,183,1488,
2006-07-28_12:34,6468.29,6468.29,6468.29,6468.29,7644,227,1503,
2006-07-28_12:35,6469.82,6469.82,6469.82,6469.82,11045,289,1922,
2006-07-28_12:36,6472.05,6472.05,6472.05,6472.05,13553,442,2499,
2006-07-28_12:37,6473.34,6473.34,6473.34,6473.34,9339,197,1607,
2006-07-28_12:38,6473.09,6473.09,6473.09,6473.09,13476,296,2463,
2006-07-28_12:39,6472.74,6472.74,6472.74,6472.74,9121,200,1872,
2006-07-28_12:40,6472.97,6472.97,6472.97,6472.97,9918,196,1839,
2006-07-28_12:41,6472.27,6472.27,6472.27,6472.27,10178,218,1983,
2006-07-28_12:42,6471.27,6471.27,6471.27,6471.27,7563,181,1415,
2006-07-28_12:43,6478.56,6478.56,6478.56,6478.56,15142,433,2501,
2006-07-28_12:44,6475.36,6475.36,6475.36,6475.36,8574,213,1656,
2006-07-28_12:45,6475.84,6475.84,6475.84,6475.84,7488,162,1544,
2006-07-28_12:46,6476.30,6476.30,6476.30,6476.30,9208,223,1865,
2006-07-28_12:47,6475.51,6475.51,6475.51,6475.51,7099,145,1327,
2006-07-28_12:48,6474.89,6474.89,6474.89,6474.89,8146,192,1647,
2006-07-28_12:49,6474.30,6474.30,6474.30,6474.30,8304,180,1632,
2006-07-28_12:50,6473.74,6473.74,6473.74,6473.74,8346,181,1547,
2006-07-28_12:51,6471.29,6471.29,6471.29,6471.29,8154,208,1828,
2006-07-28_12:52,6473.26,6473.26,6473.26,6473.26,6854,140,1373,
2006-07-28_12:53,6469.96,6469.96,6469.96,6469.96,8646,230,1881,
2006-07-28_12:54,6470.03,6470.03,6470.03,6470.03,7125,207,1600,
2006-07-28_12:55,6469.40,6469.40,6469.40,6469.40,7755,194,1562,
2006-07-28_12:56,6467.57,6467.57,6467.57,6467.57,9100,233,1990,
2006-07-28_12:57,6466.30,6466.30,6466.30,6466.30,9360,223,1635,
2006-07-28_12:58,6465.71,6465.71,6465.71,6465.71,9373,233,1979,
2006-07-28_12:59,6464.75,6464.75,6464.75,6464.75,9110,183,1560,
2006-07-28_13:00,6463.05,6463.05,6463.05,6463.05,10875,255,1945,
2006-07-28_13:01,6461.47,6461.47,6461.47,6461.47,9232,245,1964,
2006-07-28_13:02,6460.26,6460.26,6460.26,6460.26,7901,196,1582,
2006-07-28_13:03,6462.77,6462.77,6462.77,6462.77,9920,269,2115,
2006-07-28_13:04,6462.35,6462.35,6462.35,6462.35,9218,261,1818,
2006-07-28_13:05,6462.35,6462.35,6462.35,6462.35,7527,185,1556,
2006-07-28_13:06,6461.52,6461.52,6461.52,6461.52,7591,200,1552,
2006-07-28_13:07,6461.91,6461.91,6461.91,6461.91,8361,227,1520,
2006-07-28_13:08,6462.75,6462.75,6462.75,6462.75,11155,244,2062,
2006-07-28_13:09,6462.19,6462.19,6462.19,6462.19,9251,249,1792,
2006-07-28_13:10,6462.75,6462.75,6462.75,6462.75,8137,218,1711,
2006-07-28_13:11,6467.04,6467.04,6467.04,6467.04,11557,345,2158,
2006-07-28_13:12,6467.80,6467.80,6467.80,6467.80,9037,228,1798,
2006-07-28_13:13,6468.57,6468.57,6468.57,6468.57,9820,243,2113,
2006-07-28_13:14,6470.52,6470.52,6470.52,6470.52,9637,287,1990,
2006-07-28_13:15,6469.93,6469.93,6469.93,6469.93,11674,308,2166,
2006-07-28_13:16,6472.08,6472.08,6472.08,6472.08,9856,287,2297,
2006-07-28_13:17,6471.96,6471.96,6471.96,6471.96,9795,257,1984,
2006-07-28_13:18,6469.71,6469.71,6469.71,6469.71,13517,401,2665,
2006-07-28_13:19,6470.40,6470.40,6470.40,6470.40,11733,343,2536,
2006-07-28_13:20,6467.83,6467.83,6467.83,6467.83,11577,338,2545,
2006-07-28_13:21,6467.21,6467.21,6467.21,6467.21,12257,357,2859,
2006-07-28_13:22,6466.10,6466.10,6466.10,6466.10,12871,346,2717,
2006-07-28_13:23,6463.61,6463.61,6463.61,6463.61,17320,513,3776,
2006-07-28_13:24,6463.61,6463.61,6463.61,6463.61,15180,423,3281,
2006-07-28_13:25,6466.06,6466.06,6466.06,6466.06,15156,438,3420,
2006-07-28_13:26,6466.06,6466.06,6466.06,6466.06,0,0,0,
2006-07-28_13:27,6466.06,6466.06,6466.06,6466.06,0,0,0,
2006-07-28_13:28,6466.06,6466.06,6466.06,6466.06,0,0,0,
2006-07-28_13:29,6466.06,6466.06,6466.06,6466.06,0,0,0,
2006-07-28_13:30,6480.07,6480.07,6480.07,6480.07,137258,4428,25079,
2006-07-31_09:01,6528.23,6528.23,6528.23,6528.23,157087,2869,19977,
2006-07-31_09:02,6531.11,6531.11,6531.11,6531.11,26527,811,5198,
2006-07-31_09:03,6529.15,6529.15,6529.15,6529.15,30958,888,5975,
2006-07-31_09:04,6523.07,6523.07,6523.07,6523.07,23281,718,4941,
2006-07-31_09:05,6517.74,6517.74,6517.74,6517.74,21193,584,4182,
2006-07-31_09:06,6515.27,6515.27,6515.27,6515.27,27766,824,5417,
2006-07-31_09:07,6517.36,6517.36,6517.36,6517.36,31701,518,3967,
2006-07-31_09:08,6521.55,6521.55,6521.55,6521.55,21545,591,4398,
2006-07-31_09:09,6524.56,6524.56,6524.56,6524.56,20402,635,4273,
2006-07-31_09:10,6524.69,6524.69,6524.69,6524.69,17713,534,3571,
2006-07-31_09:11,6526.02,6526.02,6526.02,6526.02,23490,868,5235,
2006-07-31_09:12,6527.91,6527.91,6527.91,6527.91,17750,527,3391,
2006-07-31_09:13,6525.44,6525.44,6525.44,6525.44,18347,562,3754,
2006-07-31_09:14,6522.55,6522.55,6522.55,6522.55,16790,613,3817,
2006-07-31_09:15,6519.34,6519.34,6519.34,6519.34,16394,620,3290,
2006-07-31_09:16,6512.74,6512.74,6512.74,6512.74,19705,904,4379,
2006-07-31_09:17,6508.09,6508.09,6508.09,6508.09,16171,631,3452,
2006-07-31_09:18,6503.80,6503.80,6503.80,6503.80,21998,665,4599,
2006-07-31_09:19,6501.50,6501.50,6501.50,6501.50,20253,571,3972,
2006-07-31_09:20,6503.77,6503.77,6503.77,6503.77,16449,414,3106,
2006-07-31_09:21,6503.10,6503.10,6503.10,6503.10,20512,599,4144,
2006-07-31_09:22,6502.54,6502.54,6502.54,6502.54,15726,337,3000,
2006-07-31_09:23,6502.27,6502.27,6502.27,6502.27,19965,471,3498,
2006-07-31_09:24,6505.73,6505.73,6505.73,6505.73,15380,376,3168,
2006-07-31_09:25,6504.77,6504.77,6504.77,6504.77,15156,339,2712,
2006-07-31_09:26,6506.03,6506.03,6506.03,6506.03,15809,451,3474,
2006-07-31_09:27,6505.53,6505.53,6505.53,6505.53,11985,318,2499,
2006-07-31_09:28,6503.78,6503.78,6503.78,6503.78,12917,414,2759,
2006-07-31_09:29,6504.98,6504.98,6504.98,6504.98,11085,358,2547,
2006-07-31_09:30,6502.18,6502.18,6502.18,6502.18,9588,231,1990,
2006-07-31_09:31,6504.48,6504.48,6504.48,6504.48,12756,356,2634,
2006-07-31_09:32,6505.67,6505.67,6505.67,6505.67,10365,255,2177,
2006-07-31_09:33,6504.33,6504.33,6504.33,6504.33,11587,336,2477,
2006-07-31_09:34,6501.83,6501.83,6501.83,6501.83,10000,252,2138,
2006-07-31_09:35,6501.27,6501.27,6501.27,6501.27,9656,254,1925,
2006-07-31_09:36,6505.78,6505.78,6505.78,6505.78,18004,484,2844,
2006-07-31_09:37,6506.36,6506.36,6506.36,6506.36,13397,323,2098,
2006-07-31_09:38,6508.13,6508.13,6508.13,6508.13,13074,311,2550,
2006-07-31_09:39,6511.07,6511.07,6511.07,6511.07,14009,333,2358,
2006-07-31_09:40,6511.29,6511.29,6511.29,6511.29,17264,462,2907,
2006-07-31_09:41,6515.64,6515.64,6515.64,6515.64,17091,442,3252,
2006-07-31_09:42,6517.70,6517.70,6517.70,6517.70,12167,399,2362,
2006-07-31_09:43,6516.85,6516.85,6516.85,6516.85,14481,462,2789,
2006-07-31_09:44,6518.26,6518.26,6518.26,6518.26,12723,379,2426,
2006-07-31_09:45,6517.96,6517.96,6517.96,6517.96,11966,338,2064,
2006-07-31_09:46,6516.31,6516.31,6516.31,6516.31,14013,372,2637,
2006-07-31_09:47,6515.89,6515.89,6515.89,6515.89,12203,321,1935,
2006-07-31_09:48,6515.35,6515.35,6515.35,6515.35,12148,281,2415,
2006-07-31_09:49,6514.66,6514.66,6514.66,6514.66,9753,238,1910,
2006-07-31_09:50,6513.36,6513.36,6513.36,6513.36,11250,257,2154,
2006-07-31_09:51,6512.41,6512.41,6512.41,6512.41,12459,261,2376,
2006-07-31_09:52,6512.53,6512.53,6512.53,6512.53,10368,226,1859,
2006-07-31_09:53,6513.02,6513.02,6513.02,6513.02,12282,264,2205,
2006-07-31_09:54,6511.44,6511.44,6511.44,6511.44,8181,270,1662,
2006-07-31_09:55,6511.48,6511.48,6511.48,6511.48,9580,222,1672,
2006-07-31_09:56,6512.45,6512.45,6512.45,6512.45,10677,297,2090,
2006-07-31_09:57,6512.41,6512.41,6512.41,6512.41,6416,126,1364,
2006-07-31_09:58,6513.98,6513.98,6513.98,6513.98,8782,217,1837,
2006-07-31_09:59,6513.32,6513.32,6513.32,6513.32,8411,209,1509,
2006-07-31_10:00,6513.97,6513.97,6513.97,6513.97,6537,151,1433,
2006-07-31_10:01,6512.81,6512.81,6512.81,6512.81,7402,201,1719,
2006-07-31_10:02,6511.34,6511.34,6511.34,6511.34,6677,166,1438,
2006-07-31_10:03,6509.31,6509.31,6509.31,6509.31,8928,247,1729,
2006-07-31_10:04,6507.67,6507.67,6507.67,6507.67,8860,244,1756,
2006-07-31_10:05,6506.06,6506.06,6506.06,6506.06,8187,216,1739,
2006-07-31_10:06,6504.98,6504.98,6504.98,6504.98,9135,288,1975,
2006-07-31_10:07,6504.20,6504.20,6504.20,6504.20,7399,182,1460,
2006-07-31_10:08,6502.65,6502.65,6502.65,6502.65,9940,236,1983,
2006-07-31_10:09,6500.96,6500.96,6500.96,6500.96,9592,238,1723,
2006-07-31_10:10,6499.35,6499.35,6499.35,6499.35,8218,183,1615,
2006-07-31_10:11,6504.06,6504.06,6504.06,6504.06,14103,330,2546,
2006-07-31_10:12,6499.47,6499.47,6499.47,6499.47,9138,201,1761,
2006-07-31_10:13,6499.85,6499.85,6499.85,6499.85,9966,245,1922,
2006-07-31_10:14,6500.94,6500.94,6500.94,6500.94,8885,209,1802,
2006-07-31_10:15,6499.57,6499.57,6499.57,6499.57,8632,188,1691,
2006-07-31_10:16,6500.12,6500.12,6500.12,6500.12,10590,268,2174,
2006-07-31_10:17,6499.91,6499.91,6499.91,6499.91,7946,192,1553,
2006-07-31_10:18,6499.36,6499.36,6499.36,6499.36,10825,282,1972,
2006-07-31_10:19,6497.07,6497.07,6497.07,6497.07,6927,149,1365,
2006-07-31_10:20,6498.21,6498.21,6498.21,6498.21,8876,186,1589,
2006-07-31_10:21,6495.55,6495.55,6495.55,6495.55,8070,227,1735,
2006-07-31_10:22,6493.32,6493.32,6493.32,6493.32,5879,156,1248,
2006-07-31_10:23,6492.39,6492.39,6492.39,6492.39,8652,214,1660,
2006-07-31_10:24,6491.70,6491.70,6491.70,6491.70,6808,172,1424,
2006-07-31_10:25,6490.20,6490.20,6490.20,6490.20,6911,168,1452,
2006-07-31_10:26,6490.76,6490.76,6490.76,6490.76,8172,205,1718,
2006-07-31_10:27,6490.71,6490.71,6490.71,6490.71,6424,140,1283,
2006-07-31_10:28,6488.89,6488.89,6488.89,6488.89,8094,202,1771,
2006-07-31_10:29,6489.64,6489.64,6489.64,6489.64,7049,173,1318,
2006-07-31_10:30,6488.22,6488.22,6488.22,6488.22,6250,142,1369,
2006-07-31_10:31,6485.90,6485.90,6485.90,6485.90,9755,229,1935,
2006-07-31_10:32,6486.20,6486.20,6486.20,6486.20,7614,204,1508,
2006-07-31_10:33,6484.63,6484.63,6484.63,6484.63,8315,210,1703,
2006-07-31_10:34,6483.37,6483.37,6483.37,6483.37,6879,163,1357,
2006-07-31_10:35,6484.24,6484.24,6484.24,6484.24,6372,136,1304,
2006-07-31_10:36,6483.89,6483.89,6483.89,6483.89,7812,199,1593,
2006-07-31_10:37,6484.72,6484.72,6484.72,6484.72,6535,152,1231,
2006-07-31_10:38,6482.33,6482.33,6482.33,6482.33,7766,182,1605,
2006-07-31_10:39,6482.85,6482.85,6482.85,6482.85,5954,139,1206,
2006-07-31_10:40,6484.01,6484.01,6484.01,6484.01,5720,113,1076,
2006-07-31_10:41,6483.72,6483.72,6483.72,6483.72,6129,145,1377,
2006-07-31_10:42,6484.94,6484.94,6484.94,6484.94,5401,124,1130,
2006-07-31_10:43,6485.43,6485.43,6485.43,6485.43,7459,179,1468,
2006-07-31_10:44,6486.82,6486.82,6486.82,6486.82,5628,148,1217,
2006-07-31_10:45,6488.79,6488.79,6488.79,6488.79,7045,126,1258,
2006-07-31_10:46,6489.66,6489.66,6489.66,6489.66,6054,137,1328,
2006-07-31_10:47,6489.92,6489.92,6489.92,6489.92,5719,125,1086,
2006-07-31_10:48,6490.65,6490.65,6490.65,6490.65,6299,142,1264,
2006-07-31_10:49,6489.76,6489.76,6489.76,6489.76,5995,145,1231,
2006-07-31_10:50,6491.90,6491.90,6491.90,6491.90,5263,123,1060,
2006-07-31_10:51,6490.71,6490.71,6490.71,6490.71,5878,144,1262,
2006-07-31_10:52,6492.34,6492.34,6492.34,6492.34,5498,116,1052,
2006-07-31_10:53,6488.73,6488.73,6488.73,6488.73,8360,333,1373,
2006-07-31_10:54,6488.83,6488.83,6488.83,6488.83,6977,145,1214,
2006-07-31_10:55,6488.63,6488.63,6488.63,6488.63,7148,152,1212,
2006-07-31_10:56,6487.85,6487.85,6487.85,6487.85,5671,132,1173,
2006-07-31_10:57,6486.99,6486.99,6486.99,6486.99,5788,123,1083,
2006-07-31_10:58,6483.80,6483.80,6483.80,6483.80,6118,146,1218,
2006-07-31_10:59,6483.87,6483.87,6483.87,6483.87,4937,147,1103,
2006-07-31_11:00,6479.85,6479.85,6479.85,6479.85,8645,215,1421,
2006-07-31_11:01,6476.80,6476.80,6476.80,6476.80,13643,350,2132,
2006-07-31_11:02,6473.62,6473.62,6473.62,6473.62,13101,394,2297,
2006-07-31_11:03,6470.13,6470.13,6470.13,6470.13,11821,475,2348,
2006-07-31_11:04,6468.70,6468.70,6468.70,6468.70,9406,308,1789,
2006-07-31_11:05,6469.33,6469.33,6469.33,6469.33,7439,231,1567,
2006-07-31_11:06,6467.56,6467.56,6467.56,6467.56,9017,239,1898,
2006-07-31_11:07,6466.06,6466.06,6466.06,6466.06,7875,190,1540,
2006-07-31_11:08,6466.86,6466.86,6466.86,6466.86,8059,201,1666,
2006-07-31_11:09,6465.21,6465.21,6465.21,6465.21,7399,155,1434,
2006-07-31_11:10,6468.01,6468.01,6468.01,6468.01,6269,128,1171,
2006-07-31_11:11,6466.01,6466.01,6466.01,6466.01,6566,162,1433,
2006-07-31_11:12,6468.25,6468.25,6468.25,6468.25,5636,144,1138,
2006-07-31_11:13,6469.80,6469.80,6469.80,6469.80,6317,159,1176,
2006-07-31_11:14,6470.70,6470.70,6470.70,6470.70,4990,101,967,
2006-07-31_11:15,6471.13,6471.13,6471.13,6471.13,5492,100,1048,
2006-07-31_11:16,6470.89,6470.89,6470.89,6470.89,5263,127,1155,
2006-07-31_11:17,6471.38,6471.38,6471.38,6471.38,5791,143,917,
2006-07-31_11:18,6468.82,6468.82,6468.82,6468.82,6213,142,1203,
2006-07-31_11:19,6463.97,6463.97,6463.97,6463.97,8369,212,1454,
2006-07-31_11:20,6458.94,6458.94,6458.94,6458.94,9221,276,1829,
2006-07-31_11:21,6455.18,6455.18,6455.18,6455.18,10263,277,1988,
2006-07-31_11:22,6453.52,6453.52,6453.52,6453.52,7273,174,1370,
2006-07-31_11:23,6449.13,6449.13,6449.13,6449.13,10758,326,2191,
2006-07-31_11:24,6444.91,6444.91,6444.91,6444.91,11711,361,2328,
2006-07-31_11:25,6443.38,6443.38,6443.38,6443.38,9962,244,1931,
2006-07-31_11:26,6442.51,6442.51,6442.51,6442.51,11093,474,2369,
2006-07-31_11:27,6445.30,6445.30,6445.30,6445.30,8185,264,1555,
2006-07-31_11:28,6445.06,6445.06,6445.06,6445.06,8909,248,1758,
2006-07-31_11:29,6447.69,6447.69,6447.69,6447.69,6774,192,1404,
2006-07-31_11:30,6448.01,6448.01,6448.01,6448.01,6854,160,1353,
2006-07-31_11:31,6450.56,6450.56,6450.56,6450.56,6926,159,1302,
2006-07-31_11:32,6449.06,6449.06,6449.06,6449.06,7293,184,1208,
2006-07-31_11:33,6451.18,6451.18,6451.18,6451.18,7130,179,1381,
2006-07-31_11:34,6451.88,6451.88,6451.88,6451.88,5514,148,1006,
2006-07-31_11:35,6451.91,6451.91,6451.91,6451.91,5732,138,1119,
2006-07-31_11:36,6449.93,6449.93,6449.93,6449.93,8115,227,1448,
2006-07-31_11:37,6450.74,6450.74,6450.74,6450.74,7768,152,1284,
2006-07-31_11:38,6451.29,6451.29,6451.29,6451.29,8797,196,1349,
2006-07-31_11:39,6453.12,6453.12,6453.12,6453.12,5245,112,897,
2006-07-31_11:40,6451.53,6451.53,6451.53,6451.53,5457,111,995,
2006-07-31_11:41,6454.22,6454.22,6454.22,6454.22,4998,145,991,
2006-07-31_11:42,6451.29,6451.29,6451.29,6451.29,5230,124,860,
2006-07-31_11:43,6453.50,6453.50,6453.50,6453.50,5723,124,1098,
2006-07-31_11:44,6453.71,6453.71,6453.71,6453.71,4539,97,784,
2006-07-31_11:45,6453.64,6453.64,6453.64,6453.64,5636,123,975,
2006-07-31_11:46,6457.87,6457.87,6457.87,6457.87,6598,170,1253,
2006-07-31_11:47,6452.21,6452.21,6452.21,6452.21,7503,207,1309,
2006-07-31_11:48,6452.47,6452.47,6452.47,6452.47,4909,115,970,
2006-07-31_11:49,6453.83,6453.83,6453.83,6453.83,4464,96,831,
2006-07-31_11:50,6455.03,6455.03,6455.03,6455.03,5515,137,917,
2006-07-31_11:51,6453.63,6453.63,6453.63,6453.63,5402,130,930,
2006-07-31_11:52,6454.57,6454.57,6454.57,6454.57,4783,96,791,
2006-07-31_11:53,6456.79,6456.79,6456.79,6456.79,6370,189,1099,
2006-07-31_11:54,6456.47,6456.47,6456.47,6456.47,4887,138,919,
2006-07-31_11:55,6457.05,6457.05,6457.05,6457.05,5172,105,898,
2006-07-31_11:56,6458.50,6458.50,6458.50,6458.50,4025,92,859,
2006-07-31_11:57,6458.29,6458.29,6458.29,6458.29,4575,90,802,
2006-07-31_11:58,6459.38,6459.38,6459.38,6459.38,5019,114,935,
2006-07-31_11:59,6457.54,6457.54,6457.54,6457.54,5563,115,1038,
2006-07-31_12:00,6454.81,6454.81,6454.81,6454.81,6032,162,1227,
2006-07-31_12:01,6450.96,6450.96,6450.96,6450.96,16509,307,2449,
2006-07-31_12:02,6451.09,6451.09,6451.09,6451.09,5848,182,1184,
2006-07-31_12:03,6449.26,6449.26,6449.26,6449.26,7168,220,1409,
2006-07-31_12:04,6450.72,6450.72,6450.72,6450.72,5061,121,1000,
2006-07-31_12:05,6450.81,6450.81,6450.81,6450.81,5528,141,1030,
2006-07-31_12:06,6451.66,6451.66,6451.66,6451.66,6019,122,1142,
2006-07-31_12:07,6451.96,6451.96,6451.96,6451.96,4847,104,890,
2006-07-31_12:08,6451.66,6451.66,6451.66,6451.66,5802,145,1044,
2006-07-31_12:09,6449.90,6449.90,6449.90,6449.90,4134,104,860,
2006-07-31_12:10,6446.90,6446.90,6446.90,6446.90,6987,177,1359,
2006-07-31_12:11,6440.27,6440.27,6440.27,6440.27,11797,356,2397,
2006-07-31_12:12,6432.03,6432.03,6432.03,6432.03,11950,359,2250,
2006-07-31_12:13,6430.41,6430.41,6430.41,6430.41,11175,391,2622,
2006-07-31_12:14,6429.41,6429.41,6429.41,6429.41,9439,330,2052,
2006-07-31_12:15,6428.26,6428.26,6428.26,6428.26,9358,277,1959,
2006-07-31_12:16,6431.32,6431.32,6431.32,6431.32,8656,225,1783,
2006-07-31_12:17,6430.47,6430.47,6430.47,6430.47,7951,202,1600,
2006-07-31_12:18,6432.53,6432.53,6432.53,6432.53,7601,240,1723,
2006-07-31_12:19,6434.90,6434.90,6434.90,6434.90,7242,155,1205,
2006-07-31_12:20,6436.39,6436.39,6436.39,6436.39,6064,135,1192,
2006-07-31_12:21,6436.40,6436.40,6436.40,6436.40,4792,126,1181,
2006-07-31_12:22,6429.07,6429.07,6429.07,6429.07,8318,222,1653,
2006-07-31_12:23,6431.11,6431.11,6431.11,6431.11,6167,174,1322,
2006-07-31_12:24,6431.48,6431.48,6431.48,6431.48,4617,138,1014,
2006-07-31_12:25,6432.86,6432.86,6432.86,6432.86,4859,131,1051,
2006-07-31_12:26,6433.74,6433.74,6433.74,6433.74,5268,149,1110,
2006-07-31_12:27,6432.43,6432.43,6432.43,6432.43,6090,122,1043,
2006-07-31_12:28,6431.49,6431.49,6431.49,6431.49,9207,242,1939,
2006-07-31_12:29,6430.43,6430.43,6430.43,6430.43,4697,111,1039,
2006-07-31_12:30,6431.61,6431.61,6431.61,6431.61,4992,128,1015,
2006-07-31_12:31,6431.36,6431.36,6431.36,6431.36,6324,161,1325,
2006-07-31_12:32,6433.06,6433.06,6433.06,6433.06,4761,108,1025,
2006-07-31_12:33,6435.13,6435.13,6435.13,6435.13,6520,155,1324,
2006-07-31_12:34,6438.56,6438.56,6438.56,6438.56,4250,96,942,
2006-07-31_12:35,6440.25,6440.25,6440.25,6440.25,5831,127,1166,
2006-07-31_12:36,6440.82,6440.82,6440.82,6440.82,6232,171,1458,
2006-07-31_12:37,6442.48,6442.48,6442.48,6442.48,5725,133,1069,
2006-07-31_12:38,6445.14,6445.14,6445.14,6445.14,6726,174,1431,
2006-07-31_12:39,6446.87,6446.87,6446.87,6446.87,6237,137,1190,
2006-07-31_12:40,6449.21,6449.21,6449.21,6449.21,4853,106,1069,
2006-07-31_12:41,6448.40,6448.40,6448.40,6448.40,6985,177,1523,
2006-07-31_12:42,6449.80,6449.80,6449.80,6449.80,4792,101,1020,
2006-07-31_12:43,6449.57,6449.57,6449.57,6449.57,5088,137,1265,
2006-07-31_12:44,6450.12,6450.12,6450.12,6450.12,5645,110,1068,
2006-07-31_12:45,6449.81,6449.81,6449.81,6449.81,5547,108,1088,
2006-07-31_12:46,6449.83,6449.83,6449.83,6449.83,5699,148,1226,
2006-07-31_12:47,6449.64,6449.64,6449.64,6449.64,4967,116,999,
2006-07-31_12:48,6449.37,6449.37,6449.37,6449.37,6424,156,1304,
2006-07-31_12:49,6450.25,6450.25,6450.25,6450.25,4366,88,924,
2006-07-31_12:50,6452.37,6452.37,6452.37,6452.37,5583,124,1028,
2006-07-31_12:51,6452.50,6452.50,6452.50,6452.50,6277,152,1302,
2006-07-31_12:52,6453.16,6453.16,6453.16,6453.16,5434,122,1097,
2006-07-31_12:53,6453.46,6453.46,6453.46,6453.46,7531,200,1546,
2006-07-31_12:54,6453.35,6453.35,6453.35,6453.35,5363,125,1117,
2006-07-31_12:55,6453.55,6453.55,6453.55,6453.55,6175,138,1221,
2006-07-31_12:56,6453.45,6453.45,6453.45,6453.45,7431,197,1342,
2006-07-31_12:57,6452.39,6452.39,6452.39,6452.39,4914,105,1009,
2006-07-31_12:58,6445.47,6445.47,6445.47,6445.47,11819,323,2303,
2006-07-31_12:59,6437.97,6437.97,6437.97,6437.97,8024,216,1787,
2006-07-31_13:00,6438.27,6438.27,6438.27,6438.27,9219,267,1798,
2006-07-31_13:01,6438.52,6438.52,6438.52,6438.52,8760,246,1939,
2006-07-31_13:02,6439.57,6439.57,6439.57,6439.57,6605,164,1377,
2006-07-31_13:03,6439.21,6439.21,6439.21,6439.21,8403,233,1764,
2006-07-31_13:04,6440.20,6440.20,6440.20,6440.20,7812,190,1408,
2006-07-31_13:05,6440.95,6440.95,6440.95,6440.95,6365,165,1451,
2006-07-31_13:06,6443.50,6443.50,6443.50,6443.50,8129,257,1869,
2006-07-31_13:07,6445.50,6445.50,6445.50,6445.50,7119,187,1435,
2006-07-31_13:08,6448.80,6448.80,6448.80,6448.80,9657,240,2059,
2006-07-31_13:09,6449.41,6449.41,6449.41,6449.41,8148,250,1652,
2006-07-31_13:10,6451.31,6451.31,6451.31,6451.31,8292,196,1725,
2006-07-31_13:11,6451.54,6451.54,6451.54,6451.54,8299,206,1836,
2006-07-31_13:12,6453.12,6453.12,6453.12,6453.12,7287,145,1434,
2006-07-31_13:13,6457.29,6457.29,6457.29,6457.29,9777,268,2060,
2006-07-31_13:14,6454.33,6454.33,6454.33,6454.33,7345,188,1586,
2006-07-31_13:15,6457.12,6457.12,6457.12,6457.12,7802,191,1846,
2006-07-31_13:16,6459.01,6459.01,6459.01,6459.01,10181,266,2163,
2006-07-31_13:17,6455.84,6455.84,6455.84,6455.84,7485,180,1577,
2006-07-31_13:18,6454.00,6454.00,6454.00,6454.00,12246,330,2282,
2006-07-31_13:19,6453.52,6453.52,6453.52,6453.52,12072,325,2462,
2006-07-31_13:20,6450.73,6450.73,6450.73,6450.73,12435,323,2289,
2006-07-31_13:21,6456.69,6456.69,6456.69,6456.69,17713,502,3299,
2006-07-31_13:22,6455.52,6455.52,6455.52,6455.52,12282,358,2671,
2006-07-31_13:23,6449.81,6449.81,6449.81,6449.81,16226,500,3574,
2006-07-31_13:24,6444.80,6444.80,6444.80,6444.80,15925,510,3504,
2006-07-31_13:25,6443.01,6443.01,6443.01,6443.01,16576,512,3728,
2006-07-31_13:26,6443.02,6443.02,6443.02,6443.02,0,0,0,
2006-07-31_13:27,6443.02,6443.02,6443.02,6443.02,0,0,0,
2006-07-31_13:28,6443.02,6443.02,6443.02,6443.02,0,0,0,
2006-07-31_13:29,6443.02,6443.02,6443.02,6443.02,0,0,0,
2006-07-31_13:30,6454.58,6454.58,6454.58,6454.58,145147,4874,25270,
2006-08-01_09:01,6464.59,6464.59,6464.59,6464.59,110736,1787,13686,
2006-08-01_09:02,6470.04,6470.04,6470.04,6470.04,33092,491,3825,
2006-08-01_09:03,6471.71,6471.71,6471.71,6471.71,25686,600,4512,
2006-08-01_09:04,6475.78,6475.78,6475.78,6475.78,23267,631,4098,
2006-08-01_09:05,6478.34,6478.34,6478.34,6478.34,21272,572,3811,
2006-08-01_09:06,6476.07,6476.07,6476.07,6476.07,22743,642,4474,
2006-08-01_09:07,6474.95,6474.95,6474.95,6474.95,15244,354,2952,
2006-08-01_09:08,6472.94,6472.94,6472.94,6472.94,17993,411,3527,
2006-08-01_09:09,6471.60,6471.60,6471.60,6471.60,18027,411,3246,
2006-08-01_09:10,6472.49,6472.49,6472.49,6472.49,16129,386,2764,
2006-08-01_09:11,6472.54,6472.54,6472.54,6472.54,19718,421,3670,
2006-08-01_09:12,6470.91,6470.91,6470.91,6470.91,14620,328,2846,
2006-08-01_09:13,6472.11,6472.11,6472.11,6472.11,20316,445,3503,
2006-08-01_09:14,6471.81,6471.81,6471.81,6471.81,17362,344,3235,
2006-08-01_09:15,6471.65,6471.65,6471.65,6471.65,13261,266,2638,
2006-08-01_09:16,6471.06,6471.06,6471.06,6471.06,16792,336,3142,
2006-08-01_09:17,6470.66,6470.66,6470.66,6470.66,12719,272,2355,
2006-08-01_09:18,6470.42,6470.42,6470.42,6470.42,16437,391,3072,
2006-08-01_09:19,6469.42,6469.42,6469.42,6469.42,15794,352,2912,
2006-08-01_09:20,6468.83,6468.83,6468.83,6468.83,10545,249,2258,
2006-08-01_09:21,6466.09,6466.09,6466.09,6466.09,14587,410,3150,
2006-08-01_09:22,6464.82,6464.82,6464.82,6464.82,12958,338,2672,
2006-08-01_09:23,6455.81,6455.81,6455.81,6455.81,14018,392,3040,
2006-08-01_09:24,6452.27,6452.27,6452.27,6452.27,13627,367,2764,
2006-08-01_09:25,6450.92,6450.92,6450.92,6450.92,13763,308,2803,
2006-08-01_09:26,6448.18,6448.18,6448.18,6448.18,16032,405,3460,
2006-08-01_09:27,6446.71,6446.71,6446.71,6446.71,15080,303,2417,
2006-08-01_09:28,6444.79,6444.79,6444.79,6444.79,14033,348,2971,
2006-08-01_09:29,6441.85,6441.85,6441.85,6441.85,13823,384,2676,
2006-08-01_09:30,6441.28,6441.28,6441.28,6441.28,12298,287,2340,
2006-08-01_09:31,6439.61,6439.61,6439.61,6439.61,14429,335,2644,
2006-08-01_09:32,6441.98,6441.98,6441.98,6441.98,11499,257,2221,
2006-08-01_09:33,6441.45,6441.45,6441.45,6441.45,13133,329,2655,
2006-08-01_09:34,6443.79,6443.79,6443.79,6443.79,8977,221,1956,
2006-08-01_09:35,6445.65,6445.65,6445.65,6445.65,8717,228,1896,
2006-08-01_09:36,6445.61,6445.61,6445.61,6445.61,10933,267,2269,
2006-08-01_09:37,6446.95,6446.95,6446.95,6446.95,8063,181,1663,
2006-08-01_09:38,6447.86,6447.86,6447.86,6447.86,10014,248,2133,
2006-08-01_09:39,6447.81,6447.81,6447.81,6447.81,9574,233,1909,
2006-08-01_09:40,6450.28,6450.28,6450.28,6450.28,9239,235,1909,
2006-08-01_09:41,6451.03,6451.03,6451.03,6451.03,11085,284,2412,
2006-08-01_09:42,6450.92,6450.92,6450.92,6450.92,7516,159,1549,
2006-08-01_09:43,6452.14,6452.14,6452.14,6452.14,10860,262,2226,
2006-08-01_09:44,6453.22,6453.22,6453.22,6453.22,11637,251,2255,
2006-08-01_09:45,6453.11,6453.11,6453.11,6453.11,9734,226,1898,
2006-08-01_09:46,6454.99,6454.99,6454.99,6454.99,11560,263,2185,
2006-08-01_09:47,6455.70,6455.70,6455.70,6455.70,11078,222,1970,
2006-08-01_09:48,6461.78,6461.78,6461.78,6461.78,16309,340,2709,
2006-08-01_09:49,6462.27,6462.27,6462.27,6462.27,13989,314,2584,
2006-08-01_09:50,6467.66,6467.66,6467.66,6467.66,15925,355,2668,
2006-08-01_09:51,6471.32,6471.32,6471.32,6471.32,19742,454,3509,
2006-08-01_09:52,6473.32,6473.32,6473.32,6473.32,12404,273,2195,
2006-08-01_09:53,6473.59,6473.59,6473.59,6473.59,14207,362,2913,
2006-08-01_09:54,6473.55,6473.55,6473.55,6473.55,14180,308,2484,
2006-08-01_09:55,6471.69,6471.69,6471.69,6471.69,10668,256,2121,
2006-08-01_09:56,6469.06,6469.06,6469.06,6469.06,12889,321,2605,
2006-08-01_09:57,6467.73,6467.73,6467.73,6467.73,7491,169,1526,
2006-08-01_09:58,6466.26,6466.26,6466.26,6466.26,8406,189,1777,
2006-08-01_09:59,6464.14,6464.14,6464.14,6464.14,7200,158,1569,
2006-08-01_10:00,6462.75,6462.75,6462.75,6462.75,6584,137,1340,
2006-08-01_10:01,6461.84,6461.84,6461.84,6461.84,6989,150,1565,
2006-08-01_10:02,6465.47,6465.47,6465.47,6465.47,7961,178,1307,
2006-08-01_10:03,6462.64,6462.64,6462.64,6462.64,6381,129,1321,
2006-08-01_10:04,6462.42,6462.42,6462.42,6462.42,5529,130,1183,
2006-08-01_10:05,6462.67,6462.67,6462.67,6462.67,6053,126,1155,
2006-08-01_10:06,6461.95,6461.95,6461.95,6461.95,7346,167,1447,
2006-08-01_10:07,6462.38,6462.38,6462.38,6462.38,5879,109,1091,
2006-08-01_10:08,6461.86,6461.86,6461.86,6461.86,7437,168,1499,
2006-08-01_10:09,6464.39,6464.39,6464.39,6464.39,5463,129,1146,
2006-08-01_10:10,6464.14,6464.14,6464.14,6464.14,6288,144,1198,
2006-08-01_10:11,6463.67,6463.67,6463.67,6463.67,7449,155,1478,
2006-08-01_10:12,6463.80,6463.80,6463.80,6463.80,6519,127,1171,
2006-08-01_10:13,6464.09,6464.09,6464.09,6464.09,7033,182,1525,
2006-08-01_10:14,6463.57,6463.57,6463.57,6463.57,6183,139,1226,
2006-08-01_10:15,6463.51,6463.51,6463.51,6463.51,5265,114,1039,
2006-08-01_10:16,6463.58,6463.58,6463.58,6463.58,8786,163,1376,
2006-08-01_10:17,6463.32,6463.32,6463.32,6463.32,5181,100,979,
2006-08-01_10:18,6463.08,6463.08,6463.08,6463.08,7568,150,1306,
2006-08-01_10:19,6463.59,6463.59,6463.59,6463.59,5954,137,1306,
2006-08-01_10:20,6462.64,6462.64,6462.64,6462.64,6034,120,1211,
2006-08-01_10:21,6461.84,6461.84,6461.84,6461.84,7016,164,1517,
2006-08-01_10:22,6460.81,6460.81,6460.81,6460.81,4962,91,957,
2006-08-01_10:23,6459.88,6459.88,6459.88,6459.88,8401,176,1556,
2006-08-01_10:24,6460.92,6460.92,6460.92,6460.92,6475,136,1272,
2006-08-01_10:25,6461.76,6461.76,6461.76,6461.76,6848,140,1264,
2006-08-01_10:26,6461.30,6461.30,6461.30,6461.30,8858,205,1593,
2006-08-01_10:27,6460.13,6460.13,6460.13,6460.13,6763,142,1207,
2006-08-01_10:28,6461.87,6461.87,6461.87,6461.87,6582,170,1517,
2006-08-01_10:29,6461.05,6461.05,6461.05,6461.05,6016,126,1235,
2006-08-01_10:30,6461.88,6461.88,6461.88,6461.88,6270,182,1252,
2006-08-01_10:31,6462.75,6462.75,6462.75,6462.75,7511,165,1549,
2006-08-01_10:32,6461.79,6461.79,6461.79,6461.79,5272,91,945,
2006-08-01_10:33,6461.56,6461.56,6461.56,6461.56,6350,150,1350,
2006-08-01_10:34,6461.60,6461.60,6461.60,6461.60,5714,126,1119,
2006-08-01_10:35,6462.20,6462.20,6462.20,6462.20,4483,114,1050,
2006-08-01_10:36,6464.19,6464.19,6464.19,6464.19,5507,162,1266,
2006-08-01_10:37,6462.40,6462.40,6462.40,6462.40,5563,129,1057,
2006-08-01_10:38,6463.73,6463.73,6463.73,6463.73,6713,156,1296,
2006-08-01_10:39,6461.96,6461.96,6461.96,6461.96,5338,101,993,
2006-08-01_10:40,6462.46,6462.46,6462.46,6462.46,7234,133,1192,
2006-08-01_10:41,6461.26,6461.26,6461.26,6461.26,5977,145,1360,
2006-08-01_10:42,6460.64,6460.64,6460.64,6460.64,5311,121,1014,
2006-08-01_10:43,6461.74,6461.74,6461.74,6461.74,6901,163,1428,
2006-08-01_10:44,6461.73,6461.73,6461.73,6461.73,6235,130,1266,
2006-08-01_10:45,6459.25,6459.25,6459.25,6459.25,7467,182,1383,
2006-08-01_10:46,6460.47,6460.47,6460.47,6460.47,8674,238,1835,
2006-08-01_10:47,6458.77,6458.77,6458.77,6458.77,8403,188,1445,
2006-08-01_10:48,6457.78,6457.78,6457.78,6457.78,8488,225,1730,
2006-08-01_10:49,6456.80,6456.80,6456.80,6456.80,7117,207,1547,
2006-08-01_10:50,6455.64,6455.64,6455.64,6455.64,8777,238,1691,
2006-08-01_10:51,6454.83,6454.83,6454.83,6454.83,9569,266,1885,
2006-08-01_10:52,6451.84,6451.84,6451.84,6451.84,8252,227,1523,
2006-08-01_10:53,6451.52,6451.52,6451.52,6451.52,9017,276,1889,
2006-08-01_10:54,6448.95,6448.95,6448.95,6448.95,7265,225,1596,
2006-08-01_10:55,6448.60,6448.60,6448.60,6448.60,7335,199,1449,
2006-08-01_10:56,6448.88,6448.88,6448.88,6448.88,7291,190,1634,
2006-08-01_10:57,6449.32,6449.32,6449.32,6449.32,5520,125,1226,
2006-08-01_10:58,6449.82,6449.82,6449.82,6449.82,8233,215,1548,
2006-08-01_10:59,6448.10,6448.10,6448.10,6448.10,5783,151,1262,
2006-08-01_11:00,6449.44,6449.44,6449.44,6449.44,6347,158,1203,
2006-08-01_11:01,6448.46,6448.46,6448.46,6448.46,7720,181,1464,
2006-08-01_11:02,6448.53,6448.53,6448.53,6448.53,5839,127,1030,
2006-08-01_11:03,6449.25,6449.25,6449.25,6449.25,8237,178,1464,
2006-08-01_11:04,6444.18,6444.18,6444.18,6444.18,8374,185,1470,
2006-08-01_11:05,6442.44,6442.44,6442.44,6442.44,8280,172,1696,
2006-08-01_11:06,6440.27,6440.27,6440.27,6440.27,9581,216,1907,
2006-08-01_11:07,6440.51,6440.51,6440.51,6440.51,8568,167,1506,
2006-08-01_11:08,6438.55,6438.55,6438.55,6438.55,8160,183,1629,
2006-08-01_11:09,6439.86,6439.86,6439.86,6439.86,7261,138,1410,
2006-08-01_11:10,6440.11,6440.11,6440.11,6440.11,7419,171,1382,
2006-08-01_11:11,6438.55,6438.55,6438.55,6438.55,7071,155,1467,
2006-08-01_11:12,6440.81,6440.81,6440.81,6440.81,6994,158,1261,
2006-08-01_11:13,6440.78,6440.78,6440.78,6440.78,6146,167,1406,
2006-08-01_11:14,6440.96,6440.96,6440.96,6440.96,6610,148,1071,
2006-08-01_11:15,6440.29,6440.29,6440.29,6440.29,5267,122,1091,
2006-08-01_11:16,6441.02,6441.02,6441.02,6441.02,5163,110,1016,
2006-08-01_11:17,6441.27,6441.27,6441.27,6441.27,5086,70,865,
2006-08-01_11:18,6442.07,6442.07,6442.07,6442.07,5863,119,1034,
2006-08-01_11:19,6443.15,6443.15,6443.15,6443.15,5314,104,997,
2006-08-01_11:20,6444.62,6444.62,6444.62,6444.62,5402,106,1020,
2006-08-01_11:21,6445.60,6445.60,6445.60,6445.60,5231,99,1019,
2006-08-01_11:22,6445.21,6445.21,6445.21,6445.21,4545,89,892,
2006-08-01_11:23,6446.79,6446.79,6446.79,6446.79,5453,108,1054,
2006-08-01_11:24,6446.13,6446.13,6446.13,6446.13,4130,93,844,
2006-08-01_11:25,6447.14,6447.14,6447.14,6447.14,4714,79,877,
2006-08-01_11:26,6447.47,6447.47,6447.47,6447.47,5034,87,893,
2006-08-01_11:27,6445.12,6445.12,6445.12,6445.12,4180,89,826,
2006-08-01_11:28,6445.42,6445.42,6445.42,6445.42,5996,116,1241,
2006-08-01_11:29,6444.56,6444.56,6444.56,6444.56,4387,85,879,
2006-08-01_11:30,6444.86,6444.86,6444.86,6444.86,5221,110,1068,
2006-08-01_11:31,6444.66,6444.66,6444.66,6444.66,5392,124,1169,
2006-08-01_11:32,6443.63,6443.63,6443.63,6443.63,4549,84,788,
2006-08-01_11:33,6443.81,6443.81,6443.81,6443.81,6208,160,1152,
2006-08-01_11:34,6444.19,6444.19,6444.19,6444.19,5110,109,889,
2006-08-01_11:35,6442.17,6442.17,6442.17,6442.17,4276,99,837,
2006-08-01_11:36,6443.42,6443.42,6443.42,6443.42,7294,175,1181,
2006-08-01_11:37,6442.38,6442.38,6442.38,6442.38,4053,85,792,
2006-08-01_11:38,6441.61,6441.61,6441.61,6441.61,5418,153,1101,
2006-08-01_11:39,6442.14,6442.14,6442.14,6442.14,5374,104,848,
2006-08-01_11:40,6441.38,6441.38,6441.38,6441.38,5631,141,1013,
2006-08-01_11:41,6442.64,6442.64,6442.64,6442.64,8291,208,1161,
2006-08-01_11:42,6440.97,6440.97,6440.97,6440.97,5864,104,852,
2006-08-01_11:43,6441.61,6441.61,6441.61,6441.61,5943,145,1126,
2006-08-01_11:44,6443.28,6443.28,6443.28,6443.28,5288,108,892,
2006-08-01_11:45,6443.52,6443.52,6443.52,6443.52,5487,103,944,
2006-08-01_11:46,6442.44,6442.44,6442.44,6442.44,5703,138,1109,
2006-08-01_11:47,6440.32,6440.32,6440.32,6440.32,6057,136,1058,
2006-08-01_11:48,6442.55,6442.55,6442.55,6442.55,5365,136,1120,
2006-08-01_11:49,6444.47,6444.47,6444.47,6444.47,5211,108,865,
2006-08-01_11:50,6442.68,6442.68,6442.68,6442.68,4653,109,906,
2006-08-01_11:51,6443.65,6443.65,6443.65,6443.65,6694,182,1262,
2006-08-01_11:52,6444.51,6444.51,6444.51,6444.51,5097,109,938,
2006-08-01_11:53,6443.20,6443.20,6443.20,6443.20,7769,145,1272,
2006-08-01_11:54,6442.08,6442.08,6442.08,6442.08,5203,132,963,
2006-08-01_11:55,6442.68,6442.68,6442.68,6442.68,6395,116,947,
2006-08-01_11:56,6443.12,6443.12,6443.12,6443.12,5529,120,1102,
2006-08-01_11:57,6442.95,6442.95,6442.95,6442.95,4224,73,824,
2006-08-01_11:58,6442.89,6442.89,6442.89,6442.89,5002,137,990,
2006-08-01_11:59,6442.34,6442.34,6442.34,6442.34,4733,100,908,
2006-08-01_12:00,6442.13,6442.13,6442.13,6442.13,4900,98,915,
2006-08-01_12:01,6442.53,6442.53,6442.53,6442.53,6072,133,1047,
2006-08-01_12:02,6442.58,6442.58,6442.58,6442.58,5754,118,933,
2006-08-01_12:03,6443.00,6443.00,6443.00,6443.00,5644,115,1201,
2006-08-01_12:04,6442.15,6442.15,6442.15,6442.15,5464,90,1041,
2006-08-01_12:05,6442.48,6442.48,6442.48,6442.48,7835,163,1267,
2006-08-01_12:06,6443.56,6443.56,6443.56,6443.56,7734,165,1387,
2006-08-01_12:07,6444.42,6444.42,6444.42,6444.42,5842,101,1007,
2006-08-01_12:08,6444.84,6444.84,6444.84,6444.84,6089,143,1153,
2006-08-01_12:09,6445.25,6445.25,6445.25,6445.25,4761,129,888,
2006-08-01_12:10,6446.36,6446.36,6446.36,6446.36,4628,146,932,
2006-08-01_12:11,6444.42,6444.42,6444.42,6444.42,5629,168,1251,
2006-08-01_12:12,6445.83,6445.83,6445.83,6445.83,5811,133,1030,
2006-08-01_12:13,6445.64,6445.64,6445.64,6445.64,6870,218,1420,
2006-08-01_12:14,6446.10,6446.10,6446.10,6446.10,5773,157,1159,
2006-08-01_12:15,6446.66,6446.66,6446.66,6446.66,5947,178,1383,
2006-08-01_12:16,6446.98,6446.98,6446.98,6446.98,7008,186,1321,
2006-08-01_12:17,6447.00,6447.00,6447.00,6447.00,4945,113,991,
2006-08-01_12:18,6448.07,6448.07,6448.07,6448.07,6061,135,1205,
2006-08-01_12:19,6448.42,6448.42,6448.42,6448.42,6503,143,1344,
2006-08-01_12:20,6447.62,6447.62,6447.62,6447.62,6295,130,1294,
2006-08-01_12:21,6447.94,6447.94,6447.94,6447.94,7231,143,1366,
2006-08-01_12:22,6449.61,6449.61,6449.61,6449.61,4708,93,991,
2006-08-01_12:23,6448.26,6448.26,6448.26,6448.26,6296,159,1410,
2006-08-01_12:24,6449.05,6449.05,6449.05,6449.05,4841,107,974,
2006-08-01_12:25,6449.17,6449.17,6449.17,6449.17,5204,128,1175,
2006-08-01_12:26,6449.28,6449.28,6449.28,6449.28,6223,129,1175,
2006-08-01_12:27,6449.23,6449.23,6449.23,6449.23,5132,109,996,
2006-08-01_12:28,6447.80,6447.80,6447.80,6447.80,5705,131,1228,
2006-08-01_12:29,6447.03,6447.03,6447.03,6447.03,5616,127,1103,
2006-08-01_12:30,6445.96,6445.96,6445.96,6445.96,5652,118,1123,
2006-08-01_12:31,6445.25,6445.25,6445.25,6445.25,6714,153,1324,
2006-08-01_12:32,6445.42,6445.42,6445.42,6445.42,6024,115,1048,
2006-08-01_12:33,6445.05,6445.05,6445.05,6445.05,7651,218,1533,
2006-08-01_12:34,6443.48,6443.48,6443.48,6443.48,8406,172,1502,
2006-08-01_12:35,6441.83,6441.83,6441.83,6441.83,7427,197,1434,
2006-08-01_12:36,6442.17,6442.17,6442.17,6442.17,9562,236,1922,
2006-08-01_12:37,6440.55,6440.55,6440.55,6440.55,7086,145,1372,
2006-08-01_12:38,6441.17,6441.17,6441.17,6441.17,9673,232,1765,
2006-08-01_12:39,6440.32,6440.32,6440.32,6440.32,6013,141,1195,
2006-08-01_12:40,6438.96,6438.96,6438.96,6438.96,6086,138,1250,
2006-08-01_12:41,6439.09,6439.09,6439.09,6439.09,6643,146,1428,
2006-08-01_12:42,6437.74,6437.74,6437.74,6437.74,5602,129,1113,
2006-08-01_12:43,6440.81,6440.81,6440.81,6440.81,9071,189,1609,
2006-08-01_12:44,6439.16,6439.16,6439.16,6439.16,5415,119,1178,
2006-08-01_12:45,6440.17,6440.17,6440.17,6440.17,5472,124,1245,
2006-08-01_12:46,6440.59,6440.59,6440.59,6440.59,7055,150,1360,
2006-08-01_12:47,6438.63,6438.63,6438.63,6438.63,5433,119,1045,
2006-08-01_12:48,6437.34,6437.34,6437.34,6437.34,7842,204,1573,
2006-08-01_12:49,6438.41,6438.41,6438.41,6438.41,5852,120,1127,
2006-08-01_12:50,6437.51,6437.51,6437.51,6437.51,6559,128,1227,
2006-08-01_12:51,6438.18,6438.18,6438.18,6438.18,6993,159,1292,
2006-08-01_12:52,6435.93,6435.93,6435.93,6435.93,6033,113,1096,
2006-08-01_12:53,6436.03,6436.03,6436.03,6436.03,6734,170,1420,
2006-08-01_12:54,6437.33,6437.33,6437.33,6437.33,5320,117,1134,
2006-08-01_12:55,6436.42,6436.42,6436.42,6436.42,6923,136,1238,
2006-08-01_12:56,6440.22,6440.22,6440.22,6440.22,9341,248,1955,
2006-08-01_12:57,6439.99,6439.99,6439.99,6439.99,6309,141,1093,
2006-08-01_12:58,6443.08,6443.08,6443.08,6443.08,6138,141,1368,
2006-08-01_12:59,6445.00,6445.00,6445.00,6445.00,5175,120,1155,
2006-08-01_13:00,6443.34,6443.34,6443.34,6443.34,6082,140,1341,
2006-08-01_13:01,6443.90,6443.90,6443.90,6443.90,6019,150,1386,
2006-08-01_13:02,6444.86,6444.86,6444.86,6444.86,6209,158,1223,
2006-08-01_13:03,6444.77,6444.77,6444.77,6444.77,6573,193,1503,
2006-08-01_13:04,6445.05,6445.05,6445.05,6445.05,6022,145,1227,
2006-08-01_13:05,6444.51,6444.51,6444.51,6444.51,7143,157,1373,
2006-08-01_13:06,6445.55,6445.55,6445.55,6445.55,7549,185,1540,
2006-08-01_13:07,6445.43,6445.43,6445.43,6445.43,6897,176,1399,
2006-08-01_13:08,6445.67,6445.67,6445.67,6445.67,9529,208,1863,
2006-08-01_13:09,6445.15,6445.15,6445.15,6445.15,8882,177,1632,
2006-08-01_13:10,6445.37,6445.37,6445.37,6445.37,8801,210,1831,
2006-08-01_13:11,6444.91,6444.91,6444.91,6444.91,13359,371,2660,
2006-08-01_13:12,6445.91,6445.91,6445.91,6445.91,8337,225,1736,
2006-08-01_13:13,6442.39,6442.39,6442.39,6442.39,9524,256,2009,
2006-08-01_13:14,6442.90,6442.90,6442.90,6442.90,9537,255,2077,
2006-08-01_13:15,6441.00,6441.00,6441.00,6441.00,8843,226,1824,
2006-08-01_13:16,6444.09,6444.09,6444.09,6444.09,10603,296,2321,
2006-08-01_13:17,6440.57,6440.57,6440.57,6440.57,8556,241,1909,
2006-08-01_13:18,6442.39,6442.39,6442.39,6442.39,10420,277,2188,
2006-08-01_13:19,6443.18,6443.18,6443.18,6443.18,10256,284,2031,
2006-08-01_13:20,6445.45,6445.45,6445.45,6445.45,9011,234,1904,
2006-08-01_13:21,6446.27,6446.27,6446.27,6446.27,12034,375,2526,
2006-08-01_13:22,6447.56,6447.56,6447.56,6447.56,11500,297,2410,
2006-08-01_13:23,6446.02,6446.02,6446.02,6446.02,16075,417,3444,
2006-08-01_13:24,6447.56,6447.56,6447.56,6447.56,14247,443,3286,
2006-08-01_13:25,6447.11,6447.11,6447.11,6447.11,14320,408,3189,
2006-08-01_13:26,6447.11,6447.11,6447.11,6447.11,0,0,0,
2006-08-01_13:27,6447.11,6447.11,6447.11,6447.11,0,0,0,
2006-08-01_13:28,6447.11,6447.11,6447.11,6447.11,0,0,0,
2006-08-01_13:29,6447.11,6447.11,6447.11,6447.11,0,0,0,
2006-08-01_13:30,6441.46,6441.46,6441.46,6441.46,116250,3929,23666,
2006-08-02_09:01,6426.23,6426.23,6426.23,6426.23,95939,1455,12946,
2006-08-02_09:02,6428.00,6428.00,6428.00,6428.00,18424,483,3249,
2006-08-02_09:03,6428.74,6428.74,6428.74,6428.74,18887,456,3674,
2006-08-02_09:04,6430.12,6430.12,6430.12,6430.12,17335,476,3858,
2006-08-02_09:05,6435.63,6435.63,6435.63,6435.63,15330,385,3376,
2006-08-02_09:06,6439.55,6439.55,6439.55,6439.55,21707,585,4827,
2006-08-02_09:07,6440.65,6440.65,6440.65,6440.65,15210,404,3164,
2006-08-02_09:08,6436.87,6436.87,6436.87,6436.87,18403,510,4168,
2006-08-02_09:09,6438.43,6438.43,6438.43,6438.43,15810,415,3372,
2006-08-02_09:10,6437.83,6437.83,6437.83,6437.83,12041,318,2637,
2006-08-02_09:11,6439.38,6439.38,6439.38,6439.38,16622,422,3388,
2006-08-02_09:12,6440.10,6440.10,6440.10,6440.10,12822,261,2432,
2006-08-02_09:13,6439.78,6439.78,6439.78,6439.78,14155,353,3153,
2006-08-02_09:14,6437.74,6437.74,6437.74,6437.74,14581,349,2911,
2006-08-02_09:15,6437.03,6437.03,6437.03,6437.03,12880,280,2598,
2006-08-02_09:16,6432.73,6432.73,6432.73,6432.73,16982,404,3534,
2006-08-02_09:17,6429.83,6429.83,6429.83,6429.83,12975,263,2396,
2006-08-02_09:18,6427.22,6427.22,6427.22,6427.22,17486,404,3459,
2006-08-02_09:19,6425.93,6425.93,6425.93,6425.93,13830,386,2971,
2006-08-02_09:20,6423.73,6423.73,6423.73,6423.73,13783,329,2560,
2006-08-02_09:21,6423.37,6423.37,6423.37,6423.37,15959,489,3449,
2006-08-02_09:22,6421.78,6421.78,6421.78,6421.78,11009,297,2264,
2006-08-02_09:23,6423.71,6423.71,6423.71,6423.71,14299,365,2912,
2006-08-02_09:24,6425.17,6425.17,6425.17,6425.17,13053,311,2542,
2006-08-02_09:25,6425.09,6425.09,6425.09,6425.09,10994,217,2203,
2006-08-02_09:26,6427.49,6427.49,6427.49,6427.49,14221,333,2925,
2006-08-02_09:27,6429.39,6429.39,6429.39,6429.39,17085,229,2317,
2006-08-02_09:28,6430.17,6430.17,6430.17,6430.17,13248,312,2915,
2006-08-02_09:29,6432.58,6432.58,6432.58,6432.58,11762,227,2197,
2006-08-02_09:30,6428.90,6428.90,6428.90,6428.90,16574,383,2730,
2006-08-02_09:31,6426.34,6426.34,6426.34,6426.34,15912,394,2892,
2006-08-02_09:32,6424.24,6424.24,6424.24,6424.24,10691,240,1955,
2006-08-02_09:33,6424.35,6424.35,6424.35,6424.35,12107,275,2386,
2006-08-02_09:34,6423.68,6423.68,6423.68,6423.68,10490,212,1899,
2006-08-02_09:35,6425.17,6425.17,6425.17,6425.17,10711,202,1939,
2006-08-02_09:36,6426.35,6426.35,6426.35,6426.35,12604,267,2431,
2006-08-02_09:37,6424.80,6424.80,6424.80,6424.80,9504,168,1760,
2006-08-02_09:38,6427.49,6427.49,6427.49,6427.49,11069,201,2020,
2006-08-02_09:39,6427.89,6427.89,6427.89,6427.89,10026,217,2058,
2006-08-02_09:40,6430.17,6430.17,6430.17,6430.17,10789,220,1955,
2006-08-02_09:41,6430.55,6430.55,6430.55,6430.55,11827,270,2386,
2006-08-02_09:42,6432.40,6432.40,6432.40,6432.40,11009,187,1756,
2006-08-02_09:43,6433.16,6433.16,6433.16,6433.16,10934,252,2217,
2006-08-02_09:44,6434.24,6434.24,6434.24,6434.24,9011,203,1916,
2006-08-02_09:45,6434.38,6434.38,6434.38,6434.38,9757,184,1817,
2006-08-02_09:46,6435.13,6435.13,6435.13,6435.13,12687,316,2462,
2006-08-02_09:47,6435.07,6435.07,6435.07,6435.07,8420,171,1669,
2006-08-02_09:48,6435.27,6435.27,6435.27,6435.27,8997,213,1832,
2006-08-02_09:49,6434.66,6434.66,6434.66,6434.66,7398,153,1511,
2006-08-02_09:50,6435.64,6435.64,6435.64,6435.64,7114,157,1462,
2006-08-02_09:51,6435.52,6435.52,6435.52,6435.52,8935,184,1775,
2006-08-02_09:52,6435.98,6435.98,6435.98,6435.98,7416,147,1330,
2006-08-02_09:53,6432.41,6432.41,6432.41,6432.41,11684,244,2008,
2006-08-02_09:54,6432.02,6432.02,6432.02,6432.02,9414,194,1540,
2006-08-02_09:55,6432.33,6432.33,6432.33,6432.33,8038,173,1495,
2006-08-02_09:56,6433.74,6433.74,6433.74,6433.74,8163,207,1895,
2006-08-02_09:57,6433.49,6433.49,6433.49,6433.49,6736,146,1316,
2006-08-02_09:58,6434.49,6434.49,6434.49,6434.49,8725,210,1670,
2006-08-02_09:59,6434.03,6434.03,6434.03,6434.03,7308,192,1461,
2006-08-02_10:00,6433.81,6433.81,6433.81,6433.81,6870,194,1387,
2006-08-02_10:01,6434.28,6434.28,6434.28,6434.28,7811,195,1582,
2006-08-02_10:02,6433.32,6433.32,6433.32,6433.32,6885,146,1274,
2006-08-02_10:03,6433.59,6433.59,6433.59,6433.59,7398,261,1664,
2006-08-02_10:04,6434.64,6434.64,6434.64,6434.64,7204,225,1607,
2006-08-02_10:05,6435.98,6435.98,6435.98,6435.98,8256,210,1605,
2006-08-02_10:06,6436.62,6436.62,6436.62,6436.62,8491,242,1949,
2006-08-02_10:07,6437.36,6437.36,6437.36,6437.36,7399,181,1379,
2006-08-02_10:08,6437.51,6437.51,6437.51,6437.51,8097,216,1778,
2006-08-02_10:09,6440.64,6440.64,6440.64,6440.64,7348,172,1433,
2006-08-02_10:10,6440.75,6440.75,6440.75,6440.75,7081,166,1375,
2006-08-02_10:11,6442.78,6442.78,6442.78,6442.78,8644,211,1726,
2006-08-02_10:12,6444.12,6444.12,6444.12,6444.12,7714,196,1552,
2006-08-02_10:13,6445.64,6445.64,6445.64,6445.64,11089,305,2340,
2006-08-02_10:14,6446.07,6446.07,6446.07,6446.07,10160,272,1990,
2006-08-02_10:15,6446.79,6446.79,6446.79,6446.79,9224,213,1891,
2006-08-02_10:16,6449.68,6449.68,6449.68,6449.68,14030,339,2570,
2006-08-02_10:17,6450.85,6450.85,6450.85,6450.85,12481,275,2186,
2006-08-02_10:18,6453.82,6453.82,6453.82,6453.82,13438,322,2619,
2006-08-02_10:19,6456.48,6456.48,6456.48,6456.48,12920,301,2427,
2006-08-02_10:20,6459.67,6459.67,6459.67,6459.67,15069,359,2624,
2006-08-02_10:21,6460.93,6460.93,6460.93,6460.93,15989,447,3085,
2006-08-02_10:22,6461.13,6461.13,6461.13,6461.13,10565,277,2194,
2006-08-02_10:23,6460.65,6460.65,6460.65,6460.65,12364,355,2578,
2006-08-02_10:24,6460.87,6460.87,6460.87,6460.87,11786,281,2361,
2006-08-02_10:25,6460.26,6460.26,6460.26,6460.26,10143,240,2009,
2006-08-02_10:26,6459.14,6459.14,6459.14,6459.14,11033,286,2265,
2006-08-02_10:27,6457.97,6457.97,6457.97,6457.97,7451,145,1511,
2006-08-02_10:28,6455.76,6455.76,6455.76,6455.76,9246,226,1866,
2006-08-02_10:29,6455.71,6455.71,6455.71,6455.71,8073,202,1650,
2006-08-02_10:30,6455.87,6455.87,6455.87,6455.87,7025,181,1600,
2006-08-02_10:31,6453.85,6453.85,6453.85,6453.85,7013,181,1492,
2006-08-02_10:32,6453.69,6453.69,6453.69,6453.69,5503,115,1072,
2006-08-02_10:33,6452.93,6452.93,6452.93,6452.93,8143,179,1564,
2006-08-02_10:34,6452.11,6452.11,6452.11,6452.11,6881,131,1237,
2006-08-02_10:35,6454.21,6454.21,6454.21,6454.21,5952,110,1209,
2006-08-02_10:36,6454.23,6454.23,6454.23,6454.23,7452,164,1349,
2006-08-02_10:37,6454.89,6454.89,6454.89,6454.89,6282,130,1186,
2006-08-02_10:38,6456.23,6456.23,6456.23,6456.23,7816,190,1445,
2006-08-02_10:39,6456.67,6456.67,6456.67,6456.67,6789,142,1318,
2006-08-02_10:40,6456.61,6456.61,6456.61,6456.61,6113,141,1253,
2006-08-02_10:41,6457.35,6457.35,6457.35,6457.35,6812,163,1464,
2006-08-02_10:42,6457.32,6457.32,6457.32,6457.32,6360,134,1126,
2006-08-02_10:43,6454.78,6454.78,6454.78,6454.78,7263,196,1690,
2006-08-02_10:44,6455.86,6455.86,6455.86,6455.86,6009,158,1224,
2006-08-02_10:45,6455.78,6455.78,6455.78,6455.78,6290,135,1233,
2006-08-02_10:46,6458.11,6458.11,6458.11,6458.11,5900,127,1257,
2006-08-02_10:47,6458.93,6458.93,6458.93,6458.93,8708,264,1385,
2006-08-02_10:48,6464.50,6464.50,6464.50,6464.50,10578,331,2434,
2006-08-02_10:49,6467.83,6467.83,6467.83,6467.83,12703,342,2213,
2006-08-02_10:50,6469.94,6469.94,6469.94,6469.94,8971,190,1716,
2006-08-02_10:51,6468.71,6468.71,6468.71,6468.71,10618,273,2195,
2006-08-02_10:52,6469.92,6469.92,6469.92,6469.92,8870,216,1668,
2006-08-02_10:53,6468.97,6468.97,6468.97,6468.97,10034,288,2110,
2006-08-02_10:54,6469.33,6469.33,6469.33,6469.33,8434,233,1683,
2006-08-02_10:55,6469.07,6469.07,6469.07,6469.07,8287,205,1590,
2006-08-02_10:56,6470.49,6470.49,6470.49,6470.49,9485,270,1917,
2006-08-02_10:57,6472.22,6472.22,6472.22,6472.22,12214,358,1932,
2006-08-02_10:58,6476.79,6476.79,6476.79,6476.79,14216,429,2431,
2006-08-02_10:59,6478.11,6478.11,6478.11,6478.11,8880,263,1860,
2006-08-02_11:00,6477.44,6477.44,6477.44,6477.44,8645,262,1698,
2006-08-02_11:01,6477.49,6477.49,6477.49,6477.49,9864,271,1954,
2006-08-02_11:02,6476.18,6476.18,6476.18,6476.18,7314,182,1429,
2006-08-02_11:03,6477.48,6477.48,6477.48,6477.48,12292,269,1972,
2006-08-02_11:04,6488.68,6488.68,6488.68,6488.68,14252,445,2557,
2006-08-02_11:05,6485.71,6485.71,6485.71,6485.71,10523,255,1916,
2006-08-02_11:06,6485.61,6485.61,6485.61,6485.61,10726,292,2370,
2006-08-02_11:07,6487.57,6487.57,6487.57,6487.57,10614,250,1954,
2006-08-02_11:08,6487.17,6487.17,6487.17,6487.17,11743,272,2153,
2006-08-02_11:09,6485.27,6485.27,6485.27,6485.27,10110,228,1725,
2006-08-02_11:10,6485.19,6485.19,6485.19,6485.19,7870,180,1641,
2006-08-02_11:11,6483.38,6483.38,6483.38,6483.38,9706,227,1941,
2006-08-02_11:12,6481.99,6481.99,6481.99,6481.99,7261,130,1334,
2006-08-02_11:13,6479.96,6479.96,6479.96,6479.96,8290,179,1718,
2006-08-02_11:14,6478.10,6478.10,6478.10,6478.10,7095,193,1427,
2006-08-02_11:15,6477.53,6477.53,6477.53,6477.53,8105,199,1527,
2006-08-02_11:16,6476.71,6476.71,6476.71,6476.71,8016,183,1575,
2006-08-02_11:17,6477.15,6477.15,6477.15,6477.15,5627,114,1029,
2006-08-02_11:18,6477.10,6477.10,6477.10,6477.10,7147,166,1412,
2006-08-02_11:19,6475.88,6475.88,6475.88,6475.88,7210,145,1211,
2006-08-02_11:20,6477.53,6477.53,6477.53,6477.53,7109,162,1270,
2006-08-02_11:21,6476.43,6476.43,6476.43,6476.43,7921,151,1423,
2006-08-02_11:22,6476.81,6476.81,6476.81,6476.81,6227,126,1066,
2006-08-02_11:23,6475.34,6475.34,6475.34,6475.34,7957,176,1379,
2006-08-02_11:24,6475.77,6475.77,6475.77,6475.77,7952,137,1166,
2006-08-02_11:25,6477.29,6477.29,6477.29,6477.29,7283,155,1158,
2006-08-02_11:26,6476.67,6476.67,6476.67,6476.67,8095,188,1467,
2006-08-02_11:27,6477.54,6477.54,6477.54,6477.54,6651,135,1158,
2006-08-02_11:28,6476.79,6476.79,6476.79,6476.79,6785,196,1293,
2006-08-02_11:29,6478.11,6478.11,6478.11,6478.11,5637,151,1117,
2006-08-02_11:30,6478.21,6478.21,6478.21,6478.21,5179,154,1023,
2006-08-02_11:31,6478.96,6478.96,6478.96,6478.96,8593,199,1476,
2006-08-02_11:32,6477.59,6477.59,6477.59,6477.59,7286,118,1174,
2006-08-02_11:33,6479.54,6479.54,6479.54,6479.54,6100,142,1285,
2006-08-02_11:34,6480.15,6480.15,6480.15,6480.15,7109,229,1243,
2006-08-02_11:35,6480.36,6480.36,6480.36,6480.36,6800,173,1199,
2006-08-02_11:36,6481.61,6481.61,6481.61,6481.61,7006,201,1380,
2006-08-02_11:37,6483.58,6483.58,6483.58,6483.58,6447,191,1302,
2006-08-02_11:38,6484.55,6484.55,6484.55,6484.55,8578,263,1763,
2006-08-02_11:39,6484.55,6484.55,6484.55,6484.55,6622,216,1353,
2006-08-02_11:40,6484.30,6484.30,6484.30,6484.30,7175,174,1496,
2006-08-02_11:41,6485.10,6485.10,6485.10,6485.10,6990,189,1492,
2006-08-02_11:42,6484.93,6484.93,6484.93,6484.93,6658,165,1253,
2006-08-02_11:43,6484.41,6484.41,6484.41,6484.41,7863,209,1585,
2006-08-02_11:44,6483.70,6483.70,6483.70,6483.70,5926,177,1224,
2006-08-02_11:45,6481.35,6481.35,6481.35,6481.35,6443,154,1178,
2006-08-02_11:46,6481.83,6481.83,6481.83,6481.83,6861,173,1436,
2006-08-02_11:47,6478.42,6478.42,6478.42,6478.42,5168,109,1044,
2006-08-02_11:48,6477.27,6477.27,6477.27,6477.27,7334,245,1476,
2006-08-02_11:49,6475.64,6475.64,6475.64,6475.64,5791,173,1275,
2006-08-02_11:50,6476.20,6476.20,6476.20,6476.20,6033,149,1325,
2006-08-02_11:51,6476.00,6476.00,6476.00,6476.00,6692,169,1422,
2006-08-02_11:52,6474.15,6474.15,6474.15,6474.15,5016,130,1026,
2006-08-02_11:53,6473.63,6473.63,6473.63,6473.63,9420,189,1549,
2006-08-02_11:54,6472.72,6472.72,6472.72,6472.72,5537,118,1101,
2006-08-02_11:55,6473.07,6473.07,6473.07,6473.07,6259,120,1128,
2006-08-02_11:56,6472.93,6472.93,6472.93,6472.93,7376,175,1246,
2006-08-02_11:57,6473.73,6473.73,6473.73,6473.73,4319,100,886,
2006-08-02_11:58,6472.72,6472.72,6472.72,6472.72,5490,114,1018,
2006-08-02_11:59,6472.77,6472.77,6472.77,6472.77,4809,97,901,
2006-08-02_12:00,6473.92,6473.92,6473.92,6473.92,4447,85,844,
2006-08-02_12:01,6474.38,6474.38,6474.38,6474.38,6105,139,1086,
2006-08-02_12:02,6471.66,6471.66,6471.66,6471.66,3799,76,719,
2006-08-02_12:03,6473.67,6473.67,6473.67,6473.67,5412,130,1065,
2006-08-02_12:04,6472.99,6472.99,6472.99,6472.99,4856,101,923,
2006-08-02_12:05,6473.51,6473.51,6473.51,6473.51,4579,110,943,
2006-08-02_12:06,6472.46,6472.46,6472.46,6472.46,5727,161,1103,
2006-08-02_12:07,6471.63,6471.63,6471.63,6471.63,5618,110,930,
2006-08-02_12:08,6471.43,6471.43,6471.43,6471.43,6626,176,1220,
2006-08-02_12:09,6471.32,6471.32,6471.32,6471.32,5017,144,894,
2006-08-02_12:10,6470.26,6470.26,6470.26,6470.26,5231,132,1007,
2006-08-02_12:11,6470.16,6470.16,6470.16,6470.16,5408,127,1080,
2006-08-02_12:12,6467.96,6467.96,6467.96,6467.96,4569,99,809,
2006-08-02_12:13,6468.95,6468.95,6468.95,6468.95,5487,143,1140,
2006-08-02_12:14,6468.22,6468.22,6468.22,6468.22,4846,120,1007,
2006-08-02_12:15,6468.87,6468.87,6468.87,6468.87,4678,121,981,
2006-08-02_12:16,6468.78,6468.78,6468.78,6468.78,5625,112,1078,
2006-08-02_12:17,6468.57,6468.57,6468.57,6468.57,4178,88,909,
2006-08-02_12:18,6470.07,6470.07,6470.07,6470.07,4416,103,1058,
2006-08-02_12:19,6469.37,6469.37,6469.37,6469.37,4910,95,943,
2006-08-02_12:20,6470.97,6470.97,6470.97,6470.97,5890,137,985,
2006-08-02_12:21,6471.29,6471.29,6471.29,6471.29,4598,160,1144,
2006-08-02_12:22,6472.02,6472.02,6472.02,6472.02,5054,101,913,
2006-08-02_12:23,6472.33,6472.33,6472.33,6472.33,4972,125,1126,
2006-08-02_12:24,6473.22,6473.22,6473.22,6473.22,3740,98,968,
2006-08-02_12:25,6473.64,6473.64,6473.64,6473.64,5377,131,1075,
2006-08-02_12:26,6473.35,6473.35,6473.35,6473.35,6206,158,1344,
2006-08-02_12:27,6473.81,6473.81,6473.81,6473.81,4357,95,958,
2006-08-02_12:28,6472.04,6472.04,6472.04,6472.04,4632,111,1146,
2006-08-02_12:29,6472.88,6472.88,6472.88,6472.88,4702,108,999,
2006-08-02_12:30,6472.23,6472.23,6472.23,6472.23,5685,126,1011,
2006-08-02_12:31,6472.83,6472.83,6472.83,6472.83,5484,110,1068,
2006-08-02_12:32,6472.18,6472.18,6472.18,6472.18,4792,95,943,
2006-08-02_12:33,6473.37,6473.37,6473.37,6473.37,6540,147,1370,
2006-08-02_12:34,6472.60,6472.60,6472.60,6472.60,5419,132,1118,
2006-08-02_12:35,6472.82,6472.82,6472.82,6472.82,6458,143,1287,
2006-08-02_12:36,6472.45,6472.45,6472.45,6472.45,5795,145,1227,
2006-08-02_12:37,6472.07,6472.07,6472.07,6472.07,4937,91,991,
2006-08-02_12:38,6471.95,6471.95,6471.95,6471.95,7552,159,1510,
2006-08-02_12:39,6471.18,6471.18,6471.18,6471.18,7080,152,1279,
2006-08-02_12:40,6470.97,6470.97,6470.97,6470.97,7567,149,1454,
2006-08-02_12:41,6471.95,6471.95,6471.95,6471.95,5949,139,1308,
2006-08-02_12:42,6470.62,6470.62,6470.62,6470.62,5825,128,1304,
2006-08-02_12:43,6470.38,6470.38,6470.38,6470.38,7558,166,1592,
2006-08-02_12:44,6470.74,6470.74,6470.74,6470.74,5771,139,1224,
2006-08-02_12:45,6470.16,6470.16,6470.16,6470.16,6007,134,1303,
2006-08-02_12:46,6470.49,6470.49,6470.49,6470.49,7542,186,1618,
2006-08-02_12:47,6468.23,6468.23,6468.23,6468.23,7950,155,1529,
2006-08-02_12:48,6468.98,6468.98,6468.98,6468.98,6689,178,1482,
2006-08-02_12:49,6467.22,6467.22,6467.22,6467.22,5990,126,1230,
2006-08-02_12:50,6468.81,6468.81,6468.81,6468.81,7430,157,1493,
2006-08-02_12:51,6467.06,6467.06,6467.06,6467.06,9182,220,2081,
2006-08-02_12:52,6466.53,6466.53,6466.53,6466.53,7678,146,1553,
2006-08-02_12:53,6467.34,6467.34,6467.34,6467.34,8832,204,2004,
2006-08-02_12:54,6467.56,6467.56,6467.56,6467.56,5594,119,1297,
2006-08-02_12:55,6469.09,6469.09,6469.09,6469.09,7414,160,1570,
2006-08-02_12:56,6469.19,6469.19,6469.19,6469.19,8105,187,1826,
2006-08-02_12:57,6471.20,6471.20,6471.20,6471.20,9052,168,1617,
2006-08-02_12:58,6470.56,6470.56,6470.56,6470.56,9622,216,2080,
2006-08-02_12:59,6470.42,6470.42,6470.42,6470.42,6736,151,1536,
2006-08-02_13:00,6471.01,6471.01,6471.01,6471.01,7595,154,1539,
2006-08-02_13:01,6468.91,6468.91,6468.91,6468.91,7491,159,1572,
2006-08-02_13:02,6468.38,6468.38,6468.38,6468.38,6964,154,1334,
2006-08-02_13:03,6468.96,6468.96,6468.96,6468.96,8694,181,1760,
2006-08-02_13:04,6469.23,6469.23,6469.23,6469.23,8167,143,1577,
2006-08-02_13:05,6469.14,6469.14,6469.14,6469.14,7432,166,1732,
2006-08-02_13:06,6465.99,6465.99,6465.99,6465.99,8919,236,2085,
2006-08-02_13:07,6465.38,6465.38,6465.38,6465.38,7374,193,1650,
2006-08-02_13:08,6464.24,6464.24,6464.24,6464.24,10257,253,2152,
2006-08-02_13:09,6465.42,6465.42,6465.42,6465.42,8750,242,1810,
2006-08-02_13:10,6464.41,6464.41,6464.41,6464.41,9125,206,2048,
2006-08-02_13:11,6467.47,6467.47,6467.47,6467.47,8614,243,2136,
2006-08-02_13:12,6465.30,6465.30,6465.30,6465.30,7681,167,1625,
2006-08-02_13:13,6463.99,6463.99,6463.99,6463.99,11906,257,2559,
2006-08-02_13:14,6464.49,6464.49,6464.49,6464.49,9324,241,1980,
2006-08-02_13:15,6465.89,6465.89,6465.89,6465.89,11904,259,2290,
2006-08-02_13:16,6465.47,6465.47,6465.47,6465.47,11272,268,2386,
2006-08-02_13:17,6466.04,6466.04,6466.04,6466.04,8907,220,2024,
2006-08-02_13:18,6465.90,6465.90,6465.90,6465.90,11481,274,2579,
2006-08-02_13:19,6464.67,6464.67,6464.67,6464.67,10275,231,2240,
2006-08-02_13:20,6464.19,6464.19,6464.19,6464.19,12587,274,2458,
2006-08-02_13:21,6466.02,6466.02,6466.02,6466.02,13562,362,3157,
2006-08-02_13:22,6467.63,6467.63,6467.63,6467.63,13390,333,3015,
2006-08-02_13:23,6467.45,6467.45,6467.45,6467.45,16179,400,3469,
2006-08-02_13:24,6467.50,6467.50,6467.50,6467.50,15026,375,3269,
2006-08-02_13:25,6469.27,6469.27,6469.27,6469.27,16126,421,3547,
2006-08-02_13:26,6469.24,6469.24,6469.24,6469.24,0,0,0,
2006-08-02_13:27,6469.24,6469.24,6469.24,6469.24,0,0,0,
2006-08-02_13:28,6469.24,6469.24,6469.24,6469.24,0,0,0,
2006-08-02_13:29,6469.24,6469.24,6469.24,6469.24,0,0,0,
2006-08-02_13:30,6471.42,6471.42,6471.42,6471.42,114738,3628,24358,
2006-08-03_09:01,6496.01,6496.01,6496.01,6496.01,88915,2002,16538,
2006-08-03_09:02,6496.54,6496.54,6496.54,6496.54,21654,557,4472,
2006-08-03_09:03,6497.61,6497.61,6497.61,6497.61,25631,710,5227,
2006-08-03_09:04,6497.30,6497.30,6497.30,6497.30,22331,619,4739,
2006-08-03_09:05,6495.34,6495.34,6495.34,6495.34,20399,506,3958,
2006-08-03_09:06,6492.07,6492.07,6492.07,6492.07,21773,652,5059,
2006-08-03_09:07,6493.52,6493.52,6493.52,6493.52,17727,460,3602,
2006-08-03_09:08,6494.58,6494.58,6494.58,6494.58,20939,589,4443,
2006-08-03_09:09,6495.69,6495.69,6495.69,6495.69,19570,606,4172,
2006-08-03_09:10,6495.89,6495.89,6495.89,6495.89,16788,517,3369,
2006-08-03_09:11,6498.72,6498.72,6498.72,6498.72,19569,588,4414,
2006-08-03_09:12,6499.94,6499.94,6499.94,6499.94,17576,485,3482,
2006-08-03_09:13,6499.73,6499.73,6499.73,6499.73,18513,575,3898,
2006-08-03_09:14,6501.84,6501.84,6501.84,6501.84,23056,637,4093,
2006-08-03_09:15,6505.48,6505.48,6505.48,6505.48,18995,520,3749,
2006-08-03_09:16,6506.76,6506.76,6506.76,6506.76,25461,648,4832,
2006-08-03_09:17,6508.32,6508.32,6508.32,6508.32,19924,481,3677,
2006-08-03_09:18,6509.06,6509.06,6509.06,6509.06,18966,464,3876,
2006-08-03_09:19,6508.06,6508.06,6508.06,6508.06,25222,502,4226,
2006-08-03_09:20,6507.75,6507.75,6507.75,6507.75,19886,457,3646,
2006-08-03_09:21,6506.83,6506.83,6506.83,6506.83,23823,596,4077,
2006-08-03_09:22,6507.13,6507.13,6507.13,6507.13,17369,387,3227,
2006-08-03_09:23,6510.25,6510.25,6510.25,6510.25,18956,448,3853,
2006-08-03_09:24,6510.36,6510.36,6510.36,6510.36,17658,465,3754,
2006-08-03_09:25,6512.80,6512.80,6512.80,6512.80,17619,446,3553,
2006-08-03_09:26,6513.69,6513.69,6513.69,6513.69,19770,582,4408,
2006-08-03_09:27,6514.59,6514.59,6514.59,6514.59,19450,519,3545,
2006-08-03_09:28,6514.08,6514.08,6514.08,6514.08,22197,579,4376,
2006-08-03_09:29,6514.90,6514.90,6514.90,6514.90,17901,494,3624,
2006-08-03_09:30,6512.36,6512.36,6512.36,6512.36,14988,319,2931,
2006-08-03_09:31,6512.49,6512.49,6512.49,6512.49,22206,588,4066,
2006-08-03_09:32,6510.22,6510.22,6510.22,6510.22,15464,364,2848,
2006-08-03_09:33,6510.77,6510.77,6510.77,6510.77,19659,432,3226,
2006-08-03_09:34,6508.42,6508.42,6508.42,6508.42,14533,367,2886,
2006-08-03_09:35,6508.10,6508.10,6508.10,6508.10,12673,321,2776,
2006-08-03_09:36,6507.61,6507.61,6507.61,6507.61,16169,450,3624,
2006-08-03_09:37,6503.66,6503.66,6503.66,6503.66,14101,386,2911,
2006-08-03_09:38,6504.28,6504.28,6504.28,6504.28,15291,437,3557,
2006-08-03_09:39,6502.33,6502.33,6502.33,6502.33,12152,329,2740,
2006-08-03_09:40,6501.83,6501.83,6501.83,6501.83,10275,267,2226,
2006-08-03_09:41,6502.66,6502.66,6502.66,6502.66,12724,360,2799,
2006-08-03_09:42,6503.68,6503.68,6503.68,6503.68,11032,271,2134,
2006-08-03_09:43,6504.12,6504.12,6504.12,6504.12,14248,395,2785,
2006-08-03_09:44,6503.05,6503.05,6503.05,6503.05,12705,346,2459,
2006-08-03_09:45,6504.54,6504.54,6504.54,6504.54,12126,310,2329,
2006-08-03_09:46,6506.45,6506.45,6506.45,6506.45,15634,410,3274,
2006-08-03_09:47,6507.59,6507.59,6507.59,6507.59,12903,284,2405,
2006-08-03_09:48,6508.07,6508.07,6508.07,6508.07,15966,381,3177,
2006-08-03_09:49,6507.51,6507.51,6507.51,6507.51,12871,312,2574,
2006-08-03_09:50,6505.55,6505.55,6505.55,6505.55,12770,290,2469,
2006-08-03_09:51,6506.10,6506.10,6506.10,6506.10,12720,366,2683,
2006-08-03_09:52,6508.21,6508.21,6508.21,6508.21,10704,306,2093,
2006-08-03_09:53,6508.01,6508.01,6508.01,6508.01,13546,351,2575,
2006-08-03_09:54,6509.14,6509.14,6509.14,6509.14,13214,332,2412,
2006-08-03_09:55,6509.70,6509.70,6509.70,6509.70,13680,326,2317,
2006-08-03_09:56,6512.00,6512.00,6512.00,6512.00,13330,345,2701,
2006-08-03_09:57,6510.26,6510.26,6510.26,6510.26,11294,267,1951,
2006-08-03_09:58,6511.10,6511.10,6511.10,6511.10,11701,305,2373,
2006-08-03_09:59,6511.86,6511.86,6511.86,6511.86,11580,269,2070,
2006-08-03_10:00,6512.12,6512.12,6512.12,6512.12,9609,253,1971,
2006-08-03_10:01,6511.41,6511.41,6511.41,6511.41,12228,328,2654,
2006-08-03_10:02,6510.31,6510.31,6510.31,6510.31,8908,213,1879,
2006-08-03_10:03,6511.74,6511.74,6511.74,6511.74,11471,381,2291,
2006-08-03_10:04,6510.82,6510.82,6510.82,6510.82,10001,250,1901,
2006-08-03_10:05,6510.22,6510.22,6510.22,6510.22,9068,210,1657,
2006-08-03_10:06,6512.33,6512.33,6512.33,6512.33,9726,247,1992,
2006-08-03_10:07,6510.90,6510.90,6510.90,6510.90,9017,216,1690,
2006-08-03_10:08,6510.58,6510.58,6510.58,6510.58,12474,318,2469,
2006-08-03_10:09,6510.69,6510.69,6510.69,6510.69,10148,220,1824,
2006-08-03_10:10,6510.88,6510.88,6510.88,6510.88,9179,203,1840,
2006-08-03_10:11,6511.40,6511.40,6511.40,6511.40,12544,260,2355,
2006-08-03_10:12,6511.99,6511.99,6511.99,6511.99,10403,261,1939,
2006-08-03_10:13,6512.42,6512.42,6512.42,6512.42,11937,246,2502,
2006-08-03_10:14,6510.26,6510.26,6510.26,6510.26,9018,233,1730,
2006-08-03_10:15,6512.03,6512.03,6512.03,6512.03,8141,194,1631,
2006-08-03_10:16,6512.00,6512.00,6512.00,6512.00,10741,279,2226,
2006-08-03_10:17,6511.86,6511.86,6511.86,6511.86,10057,237,1874,
2006-08-03_10:18,6511.46,6511.46,6511.46,6511.46,10633,245,2142,
2006-08-03_10:19,6512.74,6512.74,6512.74,6512.74,9705,225,1931,
2006-08-03_10:20,6510.49,6510.49,6510.49,6510.49,7795,208,1701,
2006-08-03_10:21,6509.56,6509.56,6509.56,6509.56,10867,258,2168,
2006-08-03_10:22,6509.35,6509.35,6509.35,6509.35,8861,217,1701,
2006-08-03_10:23,6505.80,6505.80,6505.80,6505.80,10816,317,2395,
2006-08-03_10:24,6503.53,6503.53,6503.53,6503.53,14296,430,2705,
2006-08-03_10:25,6502.45,6502.45,6502.45,6502.45,12001,303,2324,
2006-08-03_10:26,6502.91,6502.91,6502.91,6502.91,14900,455,2995,
2006-08-03_10:27,6499.97,6499.97,6499.97,6499.97,10847,310,2154,
2006-08-03_10:28,6496.13,6496.13,6496.13,6496.13,18820,568,3283,
2006-08-03_10:29,6490.53,6490.53,6490.53,6490.53,14051,381,2690,
2006-08-03_10:30,6487.35,6487.35,6487.35,6487.35,13058,438,2430,
2006-08-03_10:31,6486.63,6486.63,6486.63,6486.63,13598,435,2839,
2006-08-03_10:32,6487.13,6487.13,6487.13,6487.13,9806,259,2041,
2006-08-03_10:33,6487.28,6487.28,6487.28,6487.28,11600,315,2223,
2006-08-03_10:34,6483.61,6483.61,6483.61,6483.61,12673,389,2266,
2006-08-03_10:35,6484.23,6484.23,6484.23,6484.23,8382,257,1752,
2006-08-03_10:36,6484.96,6484.96,6484.96,6484.96,9703,313,2023,
2006-08-03_10:37,6486.16,6486.16,6486.16,6486.16,8353,217,1538,
2006-08-03_10:38,6481.16,6481.16,6481.16,6481.16,11714,364,2295,
2006-08-03_10:39,6479.16,6479.16,6479.16,6479.16,11083,303,2130,
2006-08-03_10:40,6478.60,6478.60,6478.60,6478.60,8245,190,1596,
2006-08-03_10:41,6478.28,6478.28,6478.28,6478.28,8491,219,1911,
2006-08-03_10:42,6479.65,6479.65,6479.65,6479.65,7282,145,1399,
2006-08-03_10:43,6481.15,6481.15,6481.15,6481.15,8509,209,1810,
2006-08-03_10:44,6481.34,6481.34,6481.34,6481.34,7685,182,1467,
2006-08-03_10:45,6483.36,6483.36,6483.36,6483.36,6799,178,1332,
2006-08-03_10:46,6484.22,6484.22,6484.22,6484.22,7089,185,1534,
2006-08-03_10:47,6484.28,6484.28,6484.28,6484.28,5615,137,1188,
2006-08-03_10:48,6485.27,6485.27,6485.27,6485.27,7159,208,1452,
2006-08-03_10:49,6485.64,6485.64,6485.64,6485.64,6035,145,1172,
2006-08-03_10:50,6487.45,6487.45,6487.45,6487.45,6518,162,1241,
2006-08-03_10:51,6481.03,6481.03,6481.03,6481.03,10423,305,1918,
2006-08-03_10:52,6480.79,6480.79,6480.79,6480.79,8575,219,1504,
2006-08-03_10:53,6478.03,6478.03,6478.03,6478.03,10110,312,2060,
2006-08-03_10:54,6475.11,6475.11,6475.11,6475.11,7936,340,1853,
2006-08-03_10:55,6475.52,6475.52,6475.52,6475.52,6999,381,1610,
2006-08-03_10:56,6474.88,6474.88,6474.88,6474.88,9373,449,2123,
2006-08-03_10:57,6475.51,6475.51,6475.51,6475.51,7507,218,1449,
2006-08-03_10:58,6474.07,6474.07,6474.07,6474.07,8744,340,1806,
2006-08-03_10:59,6473.72,6473.72,6473.72,6473.72,8316,257,1650,
2006-08-03_11:00,6467.03,6467.03,6467.03,6467.03,10811,365,2029,
2006-08-03_11:01,6461.53,6461.53,6461.53,6461.53,13045,412,2587,
2006-08-03_11:02,6460.99,6460.99,6460.99,6460.99,9671,375,1991,
2006-08-03_11:03,6460.03,6460.03,6460.03,6460.03,13251,500,2789,
2006-08-03_11:04,6460.74,6460.74,6460.74,6460.74,10209,368,2230,
2006-08-03_11:05,6460.70,6460.70,6460.70,6460.70,8928,261,1697,
2006-08-03_11:06,6461.71,6461.71,6461.71,6461.71,9115,263,1847,
2006-08-03_11:07,6463.49,6463.49,6463.49,6463.49,7467,186,1365,
2006-08-03_11:08,6465.42,6465.42,6465.42,6465.42,9093,244,1696,
2006-08-03_11:09,6467.64,6467.64,6467.64,6467.64,6357,168,1241,
2006-08-03_11:10,6470.80,6470.80,6470.80,6470.80,6355,197,1293,
2006-08-03_11:11,6470.92,6470.92,6470.92,6470.92,10211,279,1698,
2006-08-03_11:12,6471.77,6471.77,6471.77,6471.77,6411,171,1165,
2006-08-03_11:13,6472.00,6472.00,6472.00,6472.00,7170,199,1457,
2006-08-03_11:14,6474.16,6474.16,6474.16,6474.16,6620,153,1213,
2006-08-03_11:15,6475.33,6475.33,6475.33,6475.33,6984,164,1323,
2006-08-03_11:16,6475.82,6475.82,6475.82,6475.82,7446,207,1464,
2006-08-03_11:17,6475.41,6475.41,6475.41,6475.41,7031,185,1246,
2006-08-03_11:18,6474.33,6474.33,6474.33,6474.33,9536,269,1903,
2006-08-03_11:19,6470.78,6470.78,6470.78,6470.78,7008,203,1512,
2006-08-03_11:20,6469.60,6469.60,6469.60,6469.60,7642,217,1382,
2006-08-03_11:21,6468.09,6468.09,6468.09,6468.09,7538,300,1616,
2006-08-03_11:22,6465.71,6465.71,6465.71,6465.71,7505,231,1441,
2006-08-03_11:23,6465.86,6465.86,6465.86,6465.86,7889,403,1752,
2006-08-03_11:24,6464.77,6464.77,6464.77,6464.77,7551,403,1550,
2006-08-03_11:25,6462.94,6462.94,6462.94,6462.94,6641,303,1465,
2006-08-03_11:26,6467.65,6467.65,6467.65,6467.65,6866,291,1598,
2006-08-03_11:27,6467.20,6467.20,6467.20,6467.20,5392,167,1083,
2006-08-03_11:28,6468.71,6468.71,6468.71,6468.71,6994,248,1379,
2006-08-03_11:29,6469.11,6469.11,6469.11,6469.11,5351,177,1118,
2006-08-03_11:30,6469.55,6469.55,6469.55,6469.55,5020,153,1030,
2006-08-03_11:31,6470.57,6470.57,6470.57,6470.57,6339,155,1112,
2006-08-03_11:32,6471.10,6471.10,6471.10,6471.10,6898,132,1170,
2006-08-03_11:33,6472.62,6472.62,6472.62,6472.62,7624,188,1546,
2006-08-03_11:34,6470.29,6470.29,6470.29,6470.29,5844,125,1165,
2006-08-03_11:35,6472.98,6472.98,6472.98,6472.98,6088,164,1243,
2006-08-03_11:36,6473.90,6473.90,6473.90,6473.90,7168,172,1311,
2006-08-03_11:37,6473.00,6473.00,6473.00,6473.00,8239,188,1324,
2006-08-03_11:38,6472.43,6472.43,6472.43,6472.43,7699,243,1755,
2006-08-03_11:39,6474.36,6474.36,6474.36,6474.36,9470,254,1526,
2006-08-03_11:40,6476.10,6476.10,6476.10,6476.10,9665,234,1740,
2006-08-03_11:41,6478.05,6478.05,6478.05,6478.05,8536,267,1694,
2006-08-03_11:42,6478.69,6478.69,6478.69,6478.69,6886,197,1264,
2006-08-03_11:43,6477.45,6477.45,6477.45,6477.45,9743,248,1832,
2006-08-03_11:44,6477.88,6477.88,6477.88,6477.88,7749,171,1349,
2006-08-03_11:45,6476.13,6476.13,6476.13,6476.13,7034,194,1322,
2006-08-03_11:46,6475.25,6475.25,6475.25,6475.25,8964,261,1634,
2006-08-03_11:47,6473.93,6473.93,6473.93,6473.93,7712,148,1198,
2006-08-03_11:48,6471.30,6471.30,6471.30,6471.30,12048,280,1624,
2006-08-03_11:49,6471.56,6471.56,6471.56,6471.56,6839,149,1054,
2006-08-03_11:50,6469.32,6469.32,6469.32,6469.32,5703,127,1151,
2006-08-03_11:51,6469.46,6469.46,6469.46,6469.46,9092,234,1459,
2006-08-03_11:52,6469.97,6469.97,6469.97,6469.97,7277,149,1096,
2006-08-03_11:53,6471.81,6471.81,6471.81,6471.81,7421,166,1240,
2006-08-03_11:54,6469.49,6469.49,6469.49,6469.49,4661,121,999,
2006-08-03_11:55,6470.58,6470.58,6470.58,6470.58,6772,144,1118,
2006-08-03_11:56,6471.74,6471.74,6471.74,6471.74,7221,170,1210,
2006-08-03_11:57,6470.41,6470.41,6470.41,6470.41,6082,127,923,
2006-08-03_11:58,6471.87,6471.87,6471.87,6471.87,6014,160,1198,
2006-08-03_11:59,6472.83,6472.83,6472.83,6472.83,5425,127,1224,
2006-08-03_12:00,6471.10,6471.10,6471.10,6471.10,5533,142,1199,
2006-08-03_12:01,6471.15,6471.15,6471.15,6471.15,5103,143,1178,
2006-08-03_12:02,6471.15,6471.15,6471.15,6471.15,4033,90,805,
2006-08-03_12:03,6471.76,6471.76,6471.76,6471.76,5429,141,1116,
2006-08-03_12:04,6472.32,6472.32,6472.32,6472.32,4742,102,791,
2006-08-03_12:05,6472.69,6472.69,6472.69,6472.69,5219,127,1041,
2006-08-03_12:06,6471.26,6471.26,6471.26,6471.26,4810,117,1027,
2006-08-03_12:07,6473.43,6473.43,6473.43,6473.43,4749,96,800,
2006-08-03_12:08,6472.59,6472.59,6472.59,6472.59,5304,127,1035,
2006-08-03_12:09,6473.00,6473.00,6473.00,6473.00,5087,124,944,
2006-08-03_12:10,6471.78,6471.78,6471.78,6471.78,4420,103,847,
2006-08-03_12:11,6472.73,6472.73,6472.73,6472.73,5149,134,1126,
2006-08-03_12:12,6472.86,6472.86,6472.86,6472.86,6014,114,980,
2006-08-03_12:13,6473.50,6473.50,6473.50,6473.50,7302,185,1446,
2006-08-03_12:14,6475.02,6475.02,6475.02,6475.02,5490,115,1042,
2006-08-03_12:15,6474.40,6474.40,6474.40,6474.40,5661,176,1235,
2006-08-03_12:16,6477.44,6477.44,6477.44,6477.44,7591,221,1446,
2006-08-03_12:17,6479.58,6479.58,6479.58,6479.58,7606,196,1347,
2006-08-03_12:18,6479.35,6479.35,6479.35,6479.35,7570,235,1787,
2006-08-03_12:19,6482.12,6482.12,6482.12,6482.12,7869,202,1514,
2006-08-03_12:20,6482.39,6482.39,6482.39,6482.39,6717,218,1489,
2006-08-03_12:21,6483.36,6483.36,6483.36,6483.36,7712,266,1688,
2006-08-03_12:22,6484.37,6484.37,6484.37,6484.37,7301,159,1351,
2006-08-03_12:23,6485.20,6485.20,6485.20,6485.20,8821,206,1729,
2006-08-03_12:24,6484.58,6484.58,6484.58,6484.58,7220,167,1413,
2006-08-03_12:25,6483.21,6483.21,6483.21,6483.21,6751,154,1414,
2006-08-03_12:26,6482.77,6482.77,6482.77,6482.77,10294,258,2127,
2006-08-03_12:27,6483.04,6483.04,6483.04,6483.04,6645,157,1373,
2006-08-03_12:28,6483.10,6483.10,6483.10,6483.10,7741,198,1621,
2006-08-03_12:29,6483.00,6483.00,6483.00,6483.00,8009,184,1494,
2006-08-03_12:30,6482.40,6482.40,6482.40,6482.40,6526,159,1280,
2006-08-03_12:31,6482.21,6482.21,6482.21,6482.21,9189,218,1582,
2006-08-03_12:32,6480.61,6480.61,6480.61,6480.61,6705,157,1247,
2006-08-03_12:33,6480.46,6480.46,6480.46,6480.46,8071,216,1645,
2006-08-03_12:34,6478.35,6478.35,6478.35,6478.35,6504,144,1278,
2006-08-03_12:35,6479.91,6479.91,6479.91,6479.91,7000,135,1255,
2006-08-03_12:36,6479.61,6479.61,6479.61,6479.61,7253,169,1449,
2006-08-03_12:37,6479.03,6479.03,6479.03,6479.03,7118,159,1248,
2006-08-03_12:38,6478.91,6478.91,6478.91,6478.91,8020,193,1523,
2006-08-03_12:39,6478.68,6478.68,6478.68,6478.68,7179,155,1303,
2006-08-03_12:40,6478.44,6478.44,6478.44,6478.44,6806,143,1287,
2006-08-03_12:41,6477.95,6477.95,6477.95,6477.95,6123,163,1327,
2006-08-03_12:42,6477.26,6477.26,6477.26,6477.26,10800,125,1200,
2006-08-03_12:43,6476.90,6476.90,6476.90,6476.90,9881,246,1804,
2006-08-03_12:44,6478.14,6478.14,6478.14,6478.14,6574,174,1231,
2006-08-03_12:45,6477.53,6477.53,6477.53,6477.53,6218,157,1285,
2006-08-03_12:46,6478.55,6478.55,6478.55,6478.55,6955,163,1437,
2006-08-03_12:47,6479.32,6479.32,6479.32,6479.32,6246,118,1154,
2006-08-03_12:48,6479.26,6479.26,6479.26,6479.26,8678,233,1679,
2006-08-03_12:49,6479.38,6479.38,6479.38,6479.38,7929,207,1404,
2006-08-03_12:50,6479.66,6479.66,6479.66,6479.66,8169,221,1651,
2006-08-03_12:51,6482.05,6482.05,6482.05,6482.05,9805,278,1943,
2006-08-03_12:52,6484.57,6484.57,6484.57,6484.57,8101,230,1457,
2006-08-03_12:53,6486.45,6486.45,6486.45,6486.45,9588,304,2074,
2006-08-03_12:54,6486.59,6486.59,6486.59,6486.59,7527,240,1567,
2006-08-03_12:55,6487.60,6487.60,6487.60,6487.60,7884,269,1611,
2006-08-03_12:56,6486.10,6486.10,6486.10,6486.10,11190,316,2237,
2006-08-03_12:57,6485.71,6485.71,6485.71,6485.71,10016,216,1748,
2006-08-03_12:58,6486.30,6486.30,6486.30,6486.30,9511,256,2093,
2006-08-03_12:59,6486.44,6486.44,6486.44,6486.44,7708,217,1507,
2006-08-03_13:00,6486.12,6486.12,6486.12,6486.12,8953,201,1621,
2006-08-03_13:01,6484.44,6484.44,6484.44,6484.44,9027,172,1706,
2006-08-03_13:02,6484.32,6484.32,6484.32,6484.32,8236,170,1519,
2006-08-03_13:03,6482.71,6482.71,6482.71,6482.71,9069,230,1870,
2006-08-03_13:04,6482.44,6482.44,6482.44,6482.44,8434,175,1599,
2006-08-03_13:05,6482.32,6482.32,6482.32,6482.32,7645,190,1690,
2006-08-03_13:06,6480.39,6480.39,6480.39,6480.39,9751,271,2043,
2006-08-03_13:07,6480.43,6480.43,6480.43,6480.43,8472,240,1721,
2006-08-03_13:08,6478.75,6478.75,6478.75,6478.75,9887,305,2211,
2006-08-03_13:09,6478.93,6478.93,6478.93,6478.93,8438,224,1882,
2006-08-03_13:10,6477.72,6477.72,6477.72,6477.72,8504,240,1924,
2006-08-03_13:11,6478.64,6478.64,6478.64,6478.64,13123,370,2570,
2006-08-03_13:12,6479.51,6479.51,6479.51,6479.51,10485,241,1961,
2006-08-03_13:13,6477.89,6477.89,6477.89,6477.89,11888,283,2345,
2006-08-03_13:14,6478.00,6478.00,6478.00,6478.00,8858,253,1868,
2006-08-03_13:15,6476.81,6476.81,6476.81,6476.81,10959,275,2215,
2006-08-03_13:16,6477.96,6477.96,6477.96,6477.96,12129,342,2371,
2006-08-03_13:17,6476.51,6476.51,6476.51,6476.51,10905,260,2081,
2006-08-03_13:18,6475.55,6475.55,6475.55,6475.55,11561,320,2532,
2006-08-03_13:19,6476.20,6476.20,6476.20,6476.20,12190,341,2273,
2006-08-03_13:20,6474.90,6474.90,6474.90,6474.90,10725,291,2229,
2006-08-03_13:21,6473.79,6473.79,6473.79,6473.79,12405,347,2701,
2006-08-03_13:22,6474.08,6474.08,6474.08,6474.08,11148,287,2419,
2006-08-03_13:23,6472.99,6472.99,6472.99,6472.99,15263,416,3343,
2006-08-03_13:24,6469.97,6469.97,6469.97,6469.97,14887,445,3214,
2006-08-03_13:25,6469.77,6469.77,6469.77,6469.77,15639,433,3331,
2006-08-03_13:26,6469.77,6469.77,6469.77,6469.77,0,0,0,
2006-08-03_13:27,6469.77,6469.77,6469.77,6469.77,0,0,0,
2006-08-03_13:28,6469.77,6469.77,6469.77,6469.77,0,0,0,
2006-08-03_13:29,6469.77,6469.77,6469.77,6469.77,0,0,0,
2006-08-03_13:30,6462.32,6462.32,6462.32,6462.32,132355,4195,24929,
2006-08-04_09:01,6483.07,6483.07,6483.07,6483.07,158491,2118,16013,
2006-08-04_09:02,6483.24,6483.24,6483.24,6483.24,20503,526,4137,
2006-08-04_09:03,6483.25,6483.25,6483.25,6483.25,21552,686,4593,
2006-08-04_09:04,6481.75,6481.75,6481.75,6481.75,21317,639,4463,
2006-08-04_09:05,6480.35,6480.35,6480.35,6480.35,17616,495,3685,
2006-08-04_09:06,6473.85,6473.85,6473.85,6473.85,17368,525,4107,
2006-08-04_09:07,6473.17,6473.17,6473.17,6473.17,16595,398,3087,
2006-08-04_09:08,6472.31,6472.31,6472.31,6472.31,16103,425,3465,
2006-08-04_09:09,6468.90,6468.90,6468.90,6468.90,14749,388,3048,
2006-08-04_09:10,6470.25,6470.25,6470.25,6470.25,12536,342,2698,
2006-08-04_09:11,6470.57,6470.57,6470.57,6470.57,14821,414,3302,
2006-08-04_09:12,6473.53,6473.53,6473.53,6473.53,11786,271,2410,
2006-08-04_09:13,6472.39,6472.39,6472.39,6472.39,14985,382,3389,
2006-08-04_09:14,6475.51,6475.51,6475.51,6475.51,13663,380,2987,
2006-08-04_09:15,6476.60,6476.60,6476.60,6476.60,13034,386,2946,
2006-08-04_09:16,6479.38,6479.38,6479.38,6479.38,16294,504,4014,
2006-08-04_09:17,6481.15,6481.15,6481.15,6481.15,14422,403,3034,
2006-08-04_09:18,6481.79,6481.79,6481.79,6481.79,14516,447,3471,
2006-08-04_09:19,6483.48,6483.48,6483.48,6483.48,12675,351,3051,
2006-08-04_09:20,6484.31,6484.31,6484.31,6484.31,12292,300,2705,
2006-08-04_09:21,6484.39,6484.39,6484.39,6484.39,13450,403,3285,
2006-08-04_09:22,6483.51,6483.51,6483.51,6483.51,12197,307,2488,
2006-08-04_09:23,6479.25,6479.25,6479.25,6479.25,15959,504,3538,
2006-08-04_09:24,6475.88,6475.88,6475.88,6475.88,15027,525,3530,
2006-08-04_09:25,6473.36,6473.36,6473.36,6473.36,12235,346,2652,
2006-08-04_09:26,6471.43,6471.43,6471.43,6471.43,14268,396,3101,
2006-08-04_09:27,6470.95,6470.95,6470.95,6470.95,10353,268,2159,
2006-08-04_09:28,6472.17,6472.17,6472.17,6472.17,13109,398,2737,
2006-08-04_09:29,6475.18,6475.18,6475.18,6475.18,10156,319,2328,
2006-08-04_09:30,6475.05,6475.05,6475.05,6475.05,9212,238,1990,
2006-08-04_09:31,6473.04,6473.04,6473.04,6473.04,14351,473,2971,
2006-08-04_09:32,6473.36,6473.36,6473.36,6473.36,9722,269,2058,
2006-08-04_09:33,6470.89,6470.89,6470.89,6470.89,11023,369,2559,
2006-08-04_09:34,6472.22,6472.22,6472.22,6472.22,10236,261,2238,
2006-08-04_09:35,6473.24,6473.24,6473.24,6473.24,8955,237,1882,
2006-08-04_09:36,6472.81,6472.81,6472.81,6472.81,12234,345,2416,
2006-08-04_09:37,6473.49,6473.49,6473.49,6473.49,8873,369,1627,
2006-08-04_09:38,6474.44,6474.44,6474.44,6474.44,9216,244,2047,
2006-08-04_09:39,6475.26,6475.26,6475.26,6475.26,9166,224,1907,
2006-08-04_09:40,6475.06,6475.06,6475.06,6475.06,9195,178,1750,
2006-08-04_09:41,6476.24,6476.24,6476.24,6476.24,10477,232,2083,
2006-08-04_09:42,6474.98,6474.98,6474.98,6474.98,10086,168,1645,
2006-08-04_09:43,6475.56,6475.56,6475.56,6475.56,10710,252,2214,
2006-08-04_09:44,6476.48,6476.48,6476.48,6476.48,9647,205,1992,
2006-08-04_09:45,6477.37,6477.37,6477.37,6477.37,10682,277,1938,
2006-08-04_09:46,6479.04,6479.04,6479.04,6479.04,11700,320,2493,
2006-08-04_09:47,6479.10,6479.10,6479.10,6479.10,10946,260,2042,
2006-08-04_09:48,6480.77,6480.77,6480.77,6480.77,13659,313,2471,
2006-08-04_09:49,6483.38,6483.38,6483.38,6483.38,10872,242,2268,
2006-08-04_09:50,6483.29,6483.29,6483.29,6483.29,11117,254,2249,
2006-08-04_09:51,6486.66,6486.66,6486.66,6486.66,16489,372,2978,
2006-08-04_09:52,6487.89,6487.89,6487.89,6487.89,13559,294,2263,
2006-08-04_09:53,6489.46,6489.46,6489.46,6489.46,12526,288,2573,
2006-08-04_09:54,6489.17,6489.17,6489.17,6489.17,12200,284,2293,
2006-08-04_09:55,6487.77,6487.77,6487.77,6487.77,9631,188,1838,
2006-08-04_09:56,6486.77,6486.77,6486.77,6486.77,11733,298,2306,
2006-08-04_09:57,6486.99,6486.99,6486.99,6486.99,9668,203,1706,
2006-08-04_09:58,6487.56,6487.56,6487.56,6487.56,12455,277,2362,
2006-08-04_09:59,6485.37,6485.37,6485.37,6485.37,8387,174,1634,
2006-08-04_10:00,6485.15,6485.15,6485.15,6485.15,7420,153,1535,
2006-08-04_10:01,6485.67,6485.67,6485.67,6485.67,10594,264,2197,
2006-08-04_10:02,6485.25,6485.25,6485.25,6485.25,7936,181,1582,
2006-08-04_10:03,6486.02,6486.02,6486.02,6486.02,10696,267,2211,
2006-08-04_10:04,6483.45,6483.45,6483.45,6483.45,8834,240,1828,
2006-08-04_10:05,6486.11,6486.11,6486.11,6486.11,9103,191,1658,
2006-08-04_10:06,6486.51,6486.51,6486.51,6486.51,9249,203,1986,
2006-08-04_10:07,6486.35,6486.35,6486.35,6486.35,7391,136,1334,
2006-08-04_10:08,6489.11,6489.11,6489.11,6489.11,9301,204,1856,
2006-08-04_10:09,6489.85,6489.85,6489.85,6489.85,7919,179,1542,
2006-08-04_10:10,6488.31,6488.31,6488.31,6488.31,7617,158,1411,
2006-08-04_10:11,6487.30,6487.30,6487.30,6487.30,13540,263,2360,
2006-08-04_10:12,6488.03,6488.03,6488.03,6488.03,9258,166,1551,
2006-08-04_10:13,6487.92,6487.92,6487.92,6487.92,9468,211,1722,
2006-08-04_10:14,6488.38,6488.38,6488.38,6488.38,8072,175,1515,
2006-08-04_10:15,6488.63,6488.63,6488.63,6488.63,7352,159,1370,
2006-08-04_10:16,6488.15,6488.15,6488.15,6488.15,8768,213,1646,
2006-08-04_10:17,6487.46,6487.46,6487.46,6487.46,8833,183,1427,
2006-08-04_10:18,6485.49,6485.49,6485.49,6485.49,7381,183,1657,
2006-08-04_10:19,6487.39,6487.39,6487.39,6487.39,6241,139,1290,
2006-08-04_10:20,6487.91,6487.91,6487.91,6487.91,7720,172,1379,
2006-08-04_10:21,6487.55,6487.55,6487.55,6487.55,8162,250,1554,
2006-08-04_10:22,6487.17,6487.17,6487.17,6487.17,6834,154,1270,
2006-08-04_10:23,6485.83,6485.83,6485.83,6485.83,8806,226,1700,
2006-08-04_10:24,6486.14,6486.14,6486.14,6486.14,6968,151,1275,
2006-08-04_10:25,6485.44,6485.44,6485.44,6485.44,6141,143,1272,
2006-08-04_10:26,6484.36,6484.36,6484.36,6484.36,8709,227,1703,
2006-08-04_10:27,6482.38,6482.38,6482.38,6482.38,7835,183,1399,
2006-08-04_10:28,6483.55,6483.55,6483.55,6483.55,7921,231,1733,
2006-08-04_10:29,6481.14,6481.14,6481.14,6481.14,7534,181,1580,
2006-08-04_10:30,6480.44,6480.44,6480.44,6480.44,8416,182,1491,
2006-08-04_10:31,6481.61,6481.61,6481.61,6481.61,8770,228,1901,
2006-08-04_10:32,6479.72,6479.72,6479.72,6479.72,6758,134,1408,
2006-08-04_10:33,6480.39,6480.39,6480.39,6480.39,9625,264,1881,
2006-08-04_10:34,6479.04,6479.04,6479.04,6479.04,7337,189,1380,
2006-08-04_10:35,6478.78,6478.78,6478.78,6478.78,7016,155,1348,
2006-08-04_10:36,6476.23,6476.23,6476.23,6476.23,8804,194,1803,
2006-08-04_10:37,6477.45,6477.45,6477.45,6477.45,6803,138,1177,
2006-08-04_10:38,6478.16,6478.16,6478.16,6478.16,7469,169,1544,
2006-08-04_10:39,6477.99,6477.99,6477.99,6477.99,5551,134,1238,
2006-08-04_10:40,6477.48,6477.48,6477.48,6477.48,5527,121,1171,
2006-08-04_10:41,6479.18,6479.18,6479.18,6479.18,6412,167,1396,
2006-08-04_10:42,6478.57,6478.57,6478.57,6478.57,6659,141,1226,
2006-08-04_10:43,6478.70,6478.70,6478.70,6478.70,5592,131,1216,
2006-08-04_10:44,6479.51,6479.51,6479.51,6479.51,6042,119,1063,
2006-08-04_10:45,6475.96,6475.96,6475.96,6475.96,6516,151,1158,
2006-08-04_10:46,6479.19,6479.19,6479.19,6479.19,6804,157,1260,
2006-08-04_10:47,6479.75,6479.75,6479.75,6479.75,5497,105,972,
2006-08-04_10:48,6480.39,6480.39,6480.39,6480.39,6694,155,1317,
2006-08-04_10:49,6479.40,6479.40,6479.40,6479.40,5502,119,1056,
2006-08-04_10:50,6479.57,6479.57,6479.57,6479.57,5194,132,1031,
2006-08-04_10:51,6479.67,6479.67,6479.67,6479.67,7600,158,1287,
2006-08-04_10:52,6479.08,6479.08,6479.08,6479.08,4560,84,930,
2006-08-04_10:53,6478.97,6478.97,6478.97,6478.97,6973,154,1336,
2006-08-04_10:54,6479.73,6479.73,6479.73,6479.73,5165,121,1014,
2006-08-04_10:55,6478.26,6478.26,6478.26,6478.26,6520,129,1217,
2006-08-04_10:56,6477.71,6477.71,6477.71,6477.71,6327,156,1382,
2006-08-04_10:57,6478.67,6478.67,6478.67,6478.67,5445,107,965,
2006-08-04_10:58,6477.49,6477.49,6477.49,6477.49,7363,187,1396,
2006-08-04_10:59,6480.40,6480.40,6480.40,6480.40,4970,138,1096,
2006-08-04_11:00,6477.29,6477.29,6477.29,6477.29,4996,115,1051,
2006-08-04_11:01,6480.15,6480.15,6480.15,6480.15,6406,184,1358,
2006-08-04_11:02,6481.48,6481.48,6481.48,6481.48,5143,97,985,
2006-08-04_11:03,6482.17,6482.17,6482.17,6482.17,5464,138,1171,
2006-08-04_11:04,6481.29,6481.29,6481.29,6481.29,4510,89,880,
2006-08-04_11:05,6481.49,6481.49,6481.49,6481.49,5628,130,1040,
2006-08-04_11:06,6482.09,6482.09,6482.09,6482.09,6862,182,1178,
2006-08-04_11:07,6482.38,6482.38,6482.38,6482.38,4710,101,961,
2006-08-04_11:08,6482.40,6482.40,6482.40,6482.40,5739,143,1227,
2006-08-04_11:09,6482.84,6482.84,6482.84,6482.84,6050,127,1073,
2006-08-04_11:10,6482.50,6482.50,6482.50,6482.50,4559,92,984,
2006-08-04_11:11,6483.39,6483.39,6483.39,6483.39,5455,121,1115,
2006-08-04_11:12,6482.85,6482.85,6482.85,6482.85,5195,95,956,
2006-08-04_11:13,6483.43,6483.43,6483.43,6483.43,7244,164,1406,
2006-08-04_11:14,6483.19,6483.19,6483.19,6483.19,7050,168,1130,
2006-08-04_11:15,6482.25,6482.25,6482.25,6482.25,5694,115,1177,
2006-08-04_11:16,6482.14,6482.14,6482.14,6482.14,6100,155,1234,
2006-08-04_11:17,6483.46,6483.46,6483.46,6483.46,5364,107,1036,
2006-08-04_11:18,6481.88,6481.88,6481.88,6481.88,7121,143,1311,
2006-08-04_11:19,6481.85,6481.85,6481.85,6481.85,5615,104,1092,
2006-08-04_11:20,6482.32,6482.32,6482.32,6482.32,5789,122,1184,
2006-08-04_11:21,6481.84,6481.84,6481.84,6481.84,7949,259,1358,
2006-08-04_11:22,6481.99,6481.99,6481.99,6481.99,4997,108,924,
2006-08-04_11:23,6481.93,6481.93,6481.93,6481.93,5811,153,1264,
2006-08-04_11:24,6480.47,6480.47,6480.47,6480.47,5873,128,1033,
2006-08-04_11:25,6479.72,6479.72,6479.72,6479.72,5767,123,1050,
2006-08-04_11:26,6480.45,6480.45,6480.45,6480.45,7346,191,1531,
2006-08-04_11:27,6481.62,6481.62,6481.62,6481.62,5333,119,998,
2006-08-04_11:28,6481.13,6481.13,6481.13,6481.13,7312,141,1424,
2006-08-04_11:29,6480.94,6480.94,6480.94,6480.94,7652,154,1196,
2006-08-04_11:30,6480.82,6480.82,6480.82,6480.82,6430,170,1103,
2006-08-04_11:31,6482.14,6482.14,6482.14,6482.14,6375,257,1387,
2006-08-04_11:32,6482.40,6482.40,6482.40,6482.40,5371,139,1008,
2006-08-04_11:33,6482.81,6482.81,6482.81,6482.81,6545,219,1357,
2006-08-04_11:34,6484.28,6484.28,6484.28,6484.28,5761,128,950,
2006-08-04_11:35,6483.07,6483.07,6483.07,6483.07,5423,127,1027,
2006-08-04_11:36,6483.34,6483.34,6483.34,6483.34,6413,137,1197,
2006-08-04_11:37,6482.46,6482.46,6482.46,6482.46,4440,84,838,
2006-08-04_11:38,6483.44,6483.44,6483.44,6483.44,6844,162,1243,
2006-08-04_11:39,6484.90,6484.90,6484.90,6484.90,5726,123,1031,
2006-08-04_11:40,6485.35,6485.35,6485.35,6485.35,5125,129,959,
2006-08-04_11:41,6486.05,6486.05,6486.05,6486.05,6852,221,1463,
2006-08-04_11:42,6487.38,6487.38,6487.38,6487.38,5373,128,945,
2006-08-04_11:43,6487.63,6487.63,6487.63,6487.63,7578,192,1419,
2006-08-04_11:44,6490.07,6490.07,6490.07,6490.07,6803,170,1162,
2006-08-04_11:45,6488.34,6488.34,6488.34,6488.34,7718,174,1439,
2006-08-04_11:46,6490.24,6490.24,6490.24,6490.24,9009,278,1746,
2006-08-04_11:47,6490.58,6490.58,6490.58,6490.58,7287,197,1428,
2006-08-04_11:48,6490.82,6490.82,6490.82,6490.82,10458,342,1973,
2006-08-04_11:49,6491.67,6491.67,6491.67,6491.67,8521,347,1734,
2006-08-04_11:50,6490.97,6490.97,6490.97,6490.97,10391,367,2034,
2006-08-04_11:51,6489.63,6489.63,6489.63,6489.63,11501,342,2027,
2006-08-04_11:52,6488.24,6488.24,6488.24,6488.24,8952,249,1560,
2006-08-04_11:53,6486.49,6486.49,6486.49,6486.49,12106,358,2143,
2006-08-04_11:54,6485.62,6485.62,6485.62,6485.62,6100,192,1330,
2006-08-04_11:55,6485.26,6485.26,6485.26,6485.26,7398,170,1394,
2006-08-04_11:56,6484.79,6484.79,6484.79,6484.79,6283,163,1353,
2006-08-04_11:57,6485.29,6485.29,6485.29,6485.29,5516,106,1000,
2006-08-04_11:58,6483.76,6483.76,6483.76,6483.76,8379,216,1541,
2006-08-04_11:59,6484.22,6484.22,6484.22,6484.22,6448,144,1169,
2006-08-04_12:00,6484.09,6484.09,6484.09,6484.09,6564,147,1279,
2006-08-04_12:01,6485.09,6485.09,6485.09,6485.09,6980,162,1238,
2006-08-04_12:02,6483.95,6483.95,6483.95,6483.95,5781,150,1107,
2006-08-04_12:03,6482.86,6482.86,6482.86,6482.86,7296,199,1389,
2006-08-04_12:04,6482.79,6482.79,6482.79,6482.79,5489,124,1044,
2006-08-04_12:05,6483.30,6483.30,6483.30,6483.30,6820,143,1140,
2006-08-04_12:06,6482.99,6482.99,6482.99,6482.99,6791,170,1296,
2006-08-04_12:07,6481.36,6481.36,6481.36,6481.36,7416,180,1202,
2006-08-04_12:08,6481.62,6481.62,6481.62,6481.62,7641,206,1429,
2006-08-04_12:09,6480.91,6480.91,6480.91,6480.91,6032,153,1158,
2006-08-04_12:10,6478.95,6478.95,6478.95,6478.95,5399,147,1233,
2006-08-04_12:11,6475.19,6475.19,6475.19,6475.19,10505,268,1906,
2006-08-04_12:12,6473.42,6473.42,6473.42,6473.42,8818,200,1496,
2006-08-04_12:13,6472.04,6472.04,6472.04,6472.04,12188,348,2299,
2006-08-04_12:14,6471.75,6471.75,6471.75,6471.75,9696,261,1777,
2006-08-04_12:15,6471.73,6471.73,6471.73,6471.73,8027,218,1633,
2006-08-04_12:16,6470.75,6470.75,6470.75,6470.75,9011,272,1965,
2006-08-04_12:17,6468.04,6468.04,6468.04,6468.04,8407,195,1441,
2006-08-04_12:18,6468.80,6468.80,6468.80,6468.80,9516,295,2104,
2006-08-04_12:19,6466.80,6466.80,6466.80,6466.80,6200,196,1450,
2006-08-04_12:20,6466.09,6466.09,6466.09,6466.09,8123,261,1791,
2006-08-04_12:21,6466.77,6466.77,6466.77,6466.77,9541,321,1874,
2006-08-04_12:22,6467.10,6467.10,6467.10,6467.10,6549,159,1355,
2006-08-04_12:23,6466.43,6466.43,6466.43,6466.43,7076,201,1691,
2006-08-04_12:24,6469.78,6469.78,6469.78,6469.78,6103,161,1440,
2006-08-04_12:25,6468.55,6468.55,6468.55,6468.55,7330,169,1505,
2006-08-04_12:26,6467.44,6467.44,6467.44,6467.44,6749,178,1465,
2006-08-04_12:27,6469.52,6469.52,6469.52,6469.52,6451,145,1198,
2006-08-04_12:28,6467.40,6467.40,6467.40,6467.40,9004,191,1617,
2006-08-04_12:29,6468.59,6468.59,6468.59,6468.59,4960,131,1131,
2006-08-04_12:30,6467.95,6467.95,6467.95,6467.95,5189,124,1173,
2006-08-04_12:31,6468.10,6468.10,6468.10,6468.10,5600,140,1339,
2006-08-04_12:32,6468.17,6468.17,6468.17,6468.17,5897,124,1067,
2006-08-04_12:33,6467.00,6467.00,6467.00,6467.00,6641,164,1389,
2006-08-04_12:34,6465.84,6465.84,6465.84,6465.84,6139,195,1294,
2006-08-04_12:35,6464.42,6464.42,6464.42,6464.42,8020,329,1673,
2006-08-04_12:36,6460.47,6460.47,6460.47,6460.47,11472,391,2368,
2006-08-04_12:37,6455.46,6455.46,6455.46,6455.46,15273,493,2773,
2006-08-04_12:38,6451.73,6451.73,6451.73,6451.73,16729,561,3844,
2006-08-04_12:39,6448.78,6448.78,6448.78,6448.78,13483,446,3111,
2006-08-04_12:40,6449.78,6449.78,6449.78,6449.78,16063,422,3164,
2006-08-04_12:41,6449.27,6449.27,6449.27,6449.27,16416,342,3077,
2006-08-04_12:42,6448.08,6448.08,6448.08,6448.08,11976,250,2224,
2006-08-04_12:43,6445.87,6445.87,6445.87,6445.87,16144,437,3137,
2006-08-04_12:44,6438.34,6438.34,6438.34,6438.34,16799,501,3064,
2006-08-04_12:45,6436.74,6436.74,6436.74,6436.74,13129,393,2718,
2006-08-04_12:46,6432.90,6432.90,6432.90,6432.90,18049,517,3798,
2006-08-04_12:47,6430.56,6430.56,6430.56,6430.56,16200,362,2901,
2006-08-04_12:48,6429.17,6429.17,6429.17,6429.17,13911,387,3138,
2006-08-04_12:49,6427.70,6427.70,6427.70,6427.70,13638,351,2643,
2006-08-04_12:50,6426.17,6426.17,6426.17,6426.17,13206,357,2763,
2006-08-04_12:51,6425.98,6425.98,6425.98,6425.98,12653,343,2888,
2006-08-04_12:52,6430.45,6430.45,6430.45,6430.45,10000,287,1997,
2006-08-04_12:53,6436.08,6436.08,6436.08,6436.08,11887,315,2566,
2006-08-04_12:54,6440.30,6440.30,6440.30,6440.30,8674,205,1809,
2006-08-04_12:55,6440.98,6440.98,6440.98,6440.98,8117,179,1812,
2006-08-04_12:56,6436.07,6436.07,6436.07,6436.07,12546,375,2738,
2006-08-04_12:57,6438.23,6438.23,6438.23,6438.23,7688,184,1666,
2006-08-04_12:58,6439.52,6439.52,6439.52,6439.52,7277,195,1704,
2006-08-04_12:59,6438.52,6438.52,6438.52,6438.52,6742,147,1311,
2006-08-04_13:00,6438.39,6438.39,6438.39,6438.39,7689,220,1651,
2006-08-04_13:01,6437.50,6437.50,6437.50,6437.50,8252,215,1741,
2006-08-04_13:02,6437.57,6437.57,6437.57,6437.57,7555,194,1412,
2006-08-04_13:03,6436.99,6436.99,6436.99,6436.99,9887,260,1896,
2006-08-04_13:04,6433.45,6433.45,6433.45,6433.45,8668,246,1707,
2006-08-04_13:05,6432.70,6432.70,6432.70,6432.70,10356,265,2041,
2006-08-04_13:06,6431.90,6431.90,6431.90,6431.90,8501,235,1923,
2006-08-04_13:07,6431.26,6431.26,6431.26,6431.26,8773,215,1708,
2006-08-04_13:08,6428.47,6428.47,6428.47,6428.47,13038,346,2604,
2006-08-04_13:09,6424.83,6424.83,6424.83,6424.83,12694,320,2452,
2006-08-04_13:10,6425.29,6425.29,6425.29,6425.29,12346,277,2268,
2006-08-04_13:11,6425.68,6425.68,6425.68,6425.68,13274,347,2611,
2006-08-04_13:12,6423.42,6423.42,6423.42,6423.42,11529,306,2211,
2006-08-04_13:13,6422.18,6422.18,6422.18,6422.18,13050,383,2749,
2006-08-04_13:14,6421.55,6421.55,6421.55,6421.55,9963,274,2012,
2006-08-04_13:15,6424.73,6424.73,6424.73,6424.73,10411,354,2216,
2006-08-04_13:16,6428.27,6428.27,6428.27,6428.27,12106,325,2630,
2006-08-04_13:17,6430.48,6430.48,6430.48,6430.48,9937,262,1982,
2006-08-04_13:18,6432.48,6432.48,6432.48,6432.48,13203,343,2662,
2006-08-04_13:19,6434.22,6434.22,6434.22,6434.22,10414,247,2187,
2006-08-04_13:20,6435.28,6435.28,6435.28,6435.28,9757,268,2140,
2006-08-04_13:21,6438.52,6438.52,6438.52,6438.52,11440,367,2446,
2006-08-04_13:22,6441.40,6441.40,6441.40,6441.40,10608,266,2134,
2006-08-04_13:23,6440.24,6440.24,6440.24,6440.24,13200,383,2982,
2006-08-04_13:24,6438.90,6438.90,6438.90,6438.90,13062,373,2845,
2006-08-04_13:25,6436.98,6436.98,6436.98,6436.98,15490,418,3156,
2006-08-04_13:26,6436.93,6436.93,6436.93,6436.93,0,0,0,
2006-08-04_13:27,6436.93,6436.93,6436.93,6436.93,0,0,0,
2006-08-04_13:28,6436.93,6436.93,6436.93,6436.93,0,0,0,
2006-08-04_13:29,6436.93,6436.93,6436.93,6436.93,0,0,0,
2006-08-04_13:30,6442.61,6442.61,6442.61,6442.61,109723,3547,21417,
2006-08-07_09:01,6425.99,6425.99,6425.99,6425.99,108976,1474,12525,
2006-08-07_09:02,6418.03,6418.03,6418.03,6418.03,22068,326,2894,
2006-08-07_09:03,6420.55,6420.55,6420.55,6420.55,22224,361,3214,
2006-08-07_09:04,6424.29,6424.29,6424.29,6424.29,14916,373,2868,
2006-08-07_09:05,6424.87,6424.87,6424.87,6424.87,14432,351,2744,
2006-08-07_09:06,6432.21,6432.21,6432.21,6432.21,21270,546,4072,
2006-08-07_09:07,6432.42,6432.42,6432.42,6432.42,13607,286,2600,
2006-08-07_09:08,6436.72,6436.72,6436.72,6436.72,14558,321,3086,
2006-08-07_09:09,6433.29,6433.29,6433.29,6433.29,14833,356,2701,
2006-08-07_09:10,6433.01,6433.01,6433.01,6433.01,10490,256,2380,
2006-08-07_09:11,6426.96,6426.96,6426.96,6426.96,15471,386,3128,
2006-08-07_09:12,6426.68,6426.68,6426.68,6426.68,14321,237,2115,
2006-08-07_09:13,6426.18,6426.18,6426.18,6426.18,14099,311,2569,
2006-08-07_09:14,6423.69,6423.69,6423.69,6423.69,12503,320,2568,
2006-08-07_09:15,6424.83,6424.83,6424.83,6424.83,10726,236,2159,
2006-08-07_09:16,6423.56,6423.56,6423.56,6423.56,10761,242,2290,
2006-08-07_09:17,6424.23,6424.23,6424.23,6424.23,9816,188,1763,
2006-08-07_09:18,6424.33,6424.33,6424.33,6424.33,11426,249,2215,
2006-08-07_09:19,6425.80,6425.80,6425.80,6425.80,8378,217,1805,
2006-08-07_09:20,6425.40,6425.40,6425.40,6425.40,8816,221,1799,
2006-08-07_09:21,6426.83,6426.83,6426.83,6426.83,11320,343,2378,
2006-08-07_09:22,6426.01,6426.01,6426.01,6426.01,8072,186,1641,
2006-08-07_09:23,6428.62,6428.62,6428.62,6428.62,11241,306,2091,
2006-08-07_09:24,6429.16,6429.16,6429.16,6429.16,9686,220,1787,
2006-08-07_09:25,6428.88,6428.88,6428.88,6428.88,10001,200,1715,
2006-08-07_09:26,6428.19,6428.19,6428.19,6428.19,10272,233,1960,
2006-08-07_09:27,6428.68,6428.68,6428.68,6428.68,10660,191,1614,
2006-08-07_09:28,6425.17,6425.17,6425.17,6425.17,11250,269,2106,
2006-08-07_09:29,6420.37,6420.37,6420.37,6420.37,10097,257,1932,
2006-08-07_09:30,6420.91,6420.91,6420.91,6420.91,9306,230,1826,
2006-08-07_09:31,6416.07,6416.07,6416.07,6416.07,13952,362,2861,
2006-08-07_09:32,6415.49,6415.49,6415.49,6415.49,8720,217,1892,
2006-08-07_09:33,6413.18,6413.18,6413.18,6413.18,10727,266,2339,
2006-08-07_09:34,6411.05,6411.05,6411.05,6411.05,9370,242,2089,
2006-08-07_09:35,6411.56,6411.56,6411.56,6411.56,11692,221,2029,
2006-08-07_09:36,6408.48,6408.48,6408.48,6408.48,14242,356,2890,
2006-08-07_09:37,6406.45,6406.45,6406.45,6406.45,11158,203,2020,
2006-08-07_09:38,6407.67,6407.67,6407.67,6407.67,11541,257,2352,
2006-08-07_09:39,6406.08,6406.08,6406.08,6406.08,10846,225,2051,
2006-08-07_09:40,6405.09,6405.09,6405.09,6405.09,9926,178,1914,
2006-08-07_09:41,6407.16,6407.16,6407.16,6407.16,11504,274,2322,
2006-08-07_09:42,6406.97,6406.97,6406.97,6406.97,12790,255,1931,
2006-08-07_09:43,6407.37,6407.37,6407.37,6407.37,10939,224,2102,
2006-08-07_09:44,6407.64,6407.64,6407.64,6407.64,8448,177,1657,
2006-08-07_09:45,6407.58,6407.58,6407.58,6407.58,8696,143,1434,
2006-08-07_09:46,6410.00,6410.00,6410.00,6410.00,7472,151,1498,
2006-08-07_09:47,6410.62,6410.62,6410.62,6410.62,8122,136,1347,
2006-08-07_09:48,6410.01,6410.01,6410.01,6410.01,7937,171,1541,
2006-08-07_09:49,6410.78,6410.78,6410.78,6410.78,8983,218,1482,
2006-08-07_09:50,6411.67,6411.67,6411.67,6411.67,7985,214,1434,
2006-08-07_09:51,6413.19,6413.19,6413.19,6413.19,8545,239,1668,
2006-08-07_09:52,6414.20,6414.20,6414.20,6414.20,7040,133,1211,
2006-08-07_09:53,6418.13,6418.13,6418.13,6418.13,8171,219,1561,
2006-08-07_09:54,6418.71,6418.71,6418.71,6418.71,7000,265,1449,
2006-08-07_09:55,6420.79,6420.79,6420.79,6420.79,7642,353,1593,
2006-08-07_09:56,6422.35,6422.35,6422.35,6422.35,8272,415,1840,
2006-08-07_09:57,6422.97,6422.97,6422.97,6422.97,7346,219,1395,
2006-08-07_09:58,6425.93,6425.93,6425.93,6425.93,9756,265,1763,
2006-08-07_09:59,6423.82,6423.82,6423.82,6423.82,7815,190,1573,
2006-08-07_10:00,6423.68,6423.68,6423.68,6423.68,6176,178,1260,
2006-08-07_10:01,6420.58,6420.58,6420.58,6420.58,8175,227,1542,
2006-08-07_10:02,6420.72,6420.72,6420.72,6420.72,4859,134,1036,
2006-08-07_10:03,6420.82,6420.82,6420.82,6420.82,5866,243,1400,
2006-08-07_10:04,6422.58,6422.58,6422.58,6422.58,5523,301,1265,
2006-08-07_10:05,6423.51,6423.51,6423.51,6423.51,5972,229,1178,
2006-08-07_10:06,6424.65,6424.65,6424.65,6424.65,6580,246,1490,
2006-08-07_10:07,6423.11,6423.11,6423.11,6423.11,5886,177,1148,
2006-08-07_10:08,6422.60,6422.60,6422.60,6422.60,7707,219,1399,
2006-08-07_10:09,6423.55,6423.55,6423.55,6423.55,5635,162,1155,
2006-08-07_10:10,6419.77,6419.77,6419.77,6419.77,7617,185,1187,
2006-08-07_10:11,6420.54,6420.54,6420.54,6420.54,6619,177,1337,
2006-08-07_10:12,6419.26,6419.26,6419.26,6419.26,5516,100,969,
2006-08-07_10:13,6418.47,6418.47,6418.47,6418.47,7994,202,1472,
2006-08-07_10:14,6418.79,6418.79,6418.79,6418.79,5331,124,1062,
2006-08-07_10:15,6417.65,6417.65,6417.65,6417.65,18616,565,1166,
2006-08-07_10:16,6415.80,6415.80,6415.80,6415.80,5655,131,1158,
2006-08-07_10:17,6418.18,6418.18,6418.18,6418.18,5955,97,943,
2006-08-07_10:18,6419.19,6419.19,6419.19,6419.19,8057,253,1504,
2006-08-07_10:19,6425.61,6425.61,6425.61,6425.61,6499,185,1246,
2006-08-07_10:20,6424.49,6424.49,6424.49,6424.49,8691,331,1558,
2006-08-07_10:21,6436.10,6436.10,6436.10,6436.10,13251,730,2778,
2006-08-07_10:22,6441.55,6441.55,6441.55,6441.55,11486,390,1913,
2006-08-07_10:23,6443.95,6443.95,6443.95,6443.95,12100,479,2538,
2006-08-07_10:24,6448.01,6448.01,6448.01,6448.01,9196,313,2051,
2006-08-07_10:25,6450.06,6450.06,6450.06,6450.06,9113,232,1669,
2006-08-07_10:26,6449.63,6449.63,6449.63,6449.63,9933,271,2017,
2006-08-07_10:27,6448.76,6448.76,6448.76,6448.76,7355,165,1410,
2006-08-07_10:28,6445.89,6445.89,6445.89,6445.89,8027,197,1629,
2006-08-07_10:29,6444.96,6444.96,6444.96,6444.96,6701,146,1175,
2006-08-07_10:30,6442.27,6442.27,6442.27,6442.27,5825,127,1151,
2006-08-07_10:31,6441.26,6441.26,6441.26,6441.26,5988,161,1262,
2006-08-07_10:32,6440.09,6440.09,6440.09,6440.09,5304,167,886,
2006-08-07_10:33,6442.07,6442.07,6442.07,6442.07,6899,161,1157,
2006-08-07_10:34,6445.85,6445.85,6445.85,6445.85,7103,192,1129,
2006-08-07_10:35,6444.63,6444.63,6444.63,6444.63,5905,145,939,
2006-08-07_10:36,6444.85,6444.85,6444.85,6444.85,5710,171,1255,
2006-08-07_10:37,6444.39,6444.39,6444.39,6444.39,5205,118,915,
2006-08-07_10:38,6444.45,6444.45,6444.45,6444.45,5513,146,1206,
2006-08-07_10:39,6443.76,6443.76,6443.76,6443.76,5456,111,899,
2006-08-07_10:40,6442.78,6442.78,6442.78,6442.78,4260,75,811,
2006-08-07_10:41,6443.33,6443.33,6443.33,6443.33,5640,132,1104,
2006-08-07_10:42,6443.17,6443.17,6443.17,6443.17,5332,100,850,
2006-08-07_10:43,6442.41,6442.41,6442.41,6442.41,5255,127,1020,
2006-08-07_10:44,6439.00,6439.00,6439.00,6439.00,5286,111,898,
2006-08-07_10:45,6439.33,6439.33,6439.33,6439.33,5834,104,828,
2006-08-07_10:46,6438.20,6438.20,6438.20,6438.20,5799,138,1103,
2006-08-07_10:47,6439.02,6439.02,6439.02,6439.02,5124,117,894,
2006-08-07_10:48,6439.08,6439.08,6439.08,6439.08,5508,142,1135,
2006-08-07_10:49,6437.84,6437.84,6437.84,6437.84,4865,115,916,
2006-08-07_10:50,6438.84,6438.84,6438.84,6438.84,5601,128,903,
2006-08-07_10:51,6438.55,6438.55,6438.55,6438.55,6492,158,1075,
2006-08-07_10:52,6438.15,6438.15,6438.15,6438.15,5789,117,853,
2006-08-07_10:53,6438.85,6438.85,6438.85,6438.85,5622,141,1058,
2006-08-07_10:54,6438.29,6438.29,6438.29,6438.29,4939,105,840,
2006-08-07_10:55,6437.21,6437.21,6437.21,6437.21,3934,98,728,
2006-08-07_10:56,6437.65,6437.65,6437.65,6437.65,4622,156,924,
2006-08-07_10:57,6437.43,6437.43,6437.43,6437.43,4389,89,789,
2006-08-07_10:58,6438.21,6438.21,6438.21,6438.21,5038,209,1061,
2006-08-07_10:59,6439.65,6439.65,6439.65,6439.65,5435,283,970,
2006-08-07_11:00,6440.53,6440.53,6440.53,6440.53,4415,146,991,
2006-08-07_11:01,6440.06,6440.06,6440.06,6440.06,5620,167,1103,
2006-08-07_11:02,6440.88,6440.88,6440.88,6440.88,5252,119,914,
2006-08-07_11:03,6441.29,6441.29,6441.29,6441.29,5631,150,1076,
2006-08-07_11:04,6442.47,6442.47,6442.47,6442.47,4112,113,877,
2006-08-07_11:05,6442.64,6442.64,6442.64,6442.64,4983,119,885,
2006-08-07_11:06,6441.79,6441.79,6441.79,6441.79,5366,109,1009,
2006-08-07_11:07,6443.65,6443.65,6443.65,6443.65,6530,117,853,
2006-08-07_11:08,6442.12,6442.12,6442.12,6442.12,5700,151,1079,
2006-08-07_11:09,6442.15,6442.15,6442.15,6442.15,4769,98,797,
2006-08-07_11:10,6443.50,6443.50,6443.50,6443.50,4438,108,854,
2006-08-07_11:11,6441.89,6441.89,6441.89,6441.89,4835,128,1001,
2006-08-07_11:12,6442.49,6442.49,6442.49,6442.49,5111,106,797,
2006-08-07_11:13,6441.73,6441.73,6441.73,6441.73,6693,137,1051,
2006-08-07_11:14,6443.08,6443.08,6443.08,6443.08,4773,109,826,
2006-08-07_11:15,6441.81,6441.81,6441.81,6441.81,5051,95,917,
2006-08-07_11:16,6442.33,6442.33,6442.33,6442.33,5866,133,906,
2006-08-07_11:17,6441.82,6441.82,6441.82,6441.82,4042,80,715,
2006-08-07_11:18,6443.94,6443.94,6443.94,6443.94,5435,143,1032,
2006-08-07_11:19,6443.56,6443.56,6443.56,6443.56,4284,114,821,
2006-08-07_11:20,6442.96,6442.96,6442.96,6442.96,5084,129,900,
2006-08-07_11:21,6443.00,6443.00,6443.00,6443.00,5989,170,1112,
2006-08-07_11:22,6443.14,6443.14,6443.14,6443.14,4837,126,890,
2006-08-07_11:23,6443.79,6443.79,6443.79,6443.79,6707,191,1297,
2006-08-07_11:24,6445.61,6445.61,6445.61,6445.61,5129,143,983,
2006-08-07_11:25,6446.05,6446.05,6446.05,6446.05,6277,201,1332,
2006-08-07_11:26,6446.21,6446.21,6446.21,6446.21,6525,199,1345,
2006-08-07_11:27,6445.47,6445.47,6445.47,6445.47,5908,147,960,
2006-08-07_11:28,6444.55,6444.55,6444.55,6444.55,7186,165,1313,
2006-08-07_11:29,6443.09,6443.09,6443.09,6443.09,6321,149,1149,
2006-08-07_11:30,6445.08,6445.08,6445.08,6445.08,7479,156,1145,
2006-08-07_11:31,6442.83,6442.83,6442.83,6442.83,8721,254,1489,
2006-08-07_11:32,6441.64,6441.64,6441.64,6441.64,6068,190,1158,
2006-08-07_11:33,6439.87,6439.87,6439.87,6439.87,6665,180,1248,
2006-08-07_11:34,6438.92,6438.92,6438.92,6438.92,5950,181,1205,
2006-08-07_11:35,6439.21,6439.21,6439.21,6439.21,5625,168,1114,
2006-08-07_11:36,6438.22,6438.22,6438.22,6438.22,6478,211,1323,
2006-08-07_11:37,6438.49,6438.49,6438.49,6438.49,4943,117,995,
2006-08-07_11:38,6439.65,6439.65,6439.65,6439.65,5642,164,1115,
2006-08-07_11:39,6439.72,6439.72,6439.72,6439.72,5470,132,923,
2006-08-07_11:40,6439.11,6439.11,6439.11,6439.11,4857,126,886,
2006-08-07_11:41,6437.10,6437.10,6437.10,6437.10,6582,175,1216,
2006-08-07_11:42,6433.79,6433.79,6433.79,6433.79,8108,170,1120,
2006-08-07_11:43,6430.57,6430.57,6430.57,6430.57,11528,397,2100,
2006-08-07_11:44,6428.43,6428.43,6428.43,6428.43,7034,167,1292,
2006-08-07_11:45,6428.76,6428.76,6428.76,6428.76,7765,175,1325,
2006-08-07_11:46,6429.74,6429.74,6429.74,6429.74,6435,191,1288,
2006-08-07_11:47,6427.51,6427.51,6427.51,6427.51,6467,171,1187,
2006-08-07_11:48,6425.94,6425.94,6425.94,6425.94,7150,235,1523,
2006-08-07_11:49,6425.47,6425.47,6425.47,6425.47,4795,126,945,
2006-08-07_11:50,6424.53,6424.53,6424.53,6424.53,5515,109,940,
2006-08-07_11:51,6424.58,6424.58,6424.58,6424.58,6785,169,1206,
2006-08-07_11:52,6424.78,6424.78,6424.78,6424.78,6372,117,968,
2006-08-07_11:53,6425.37,6425.37,6425.37,6425.37,7267,178,1324,
2006-08-07_11:54,6425.97,6425.97,6425.97,6425.97,5380,132,992,
2006-08-07_11:55,6427.67,6427.67,6427.67,6427.67,6168,114,974,
2006-08-07_11:56,6427.75,6427.75,6427.75,6427.75,5372,132,937,
2006-08-07_11:57,6427.11,6427.11,6427.11,6427.11,4637,132,820,
2006-08-07_11:58,6426.98,6426.98,6426.98,6426.98,4872,126,994,
2006-08-07_11:59,6426.50,6426.50,6426.50,6426.50,4123,96,820,
2006-08-07_12:00,6427.79,6427.79,6427.79,6427.79,4307,93,825,
2006-08-07_12:01,6426.18,6426.18,6426.18,6426.18,5245,139,964,
2006-08-07_12:02,6425.98,6425.98,6425.98,6425.98,4322,106,787,
2006-08-07_12:03,6426.44,6426.44,6426.44,6426.44,5656,130,999,
2006-08-07_12:04,6426.33,6426.33,6426.33,6426.33,4272,80,787,
2006-08-07_12:05,6425.38,6425.38,6425.38,6425.38,5439,120,906,
2006-08-07_12:06,6424.61,6424.61,6424.61,6424.61,6030,124,1042,
2006-08-07_12:07,6424.86,6424.86,6424.86,6424.86,5021,115,862,
2006-08-07_12:08,6423.27,6423.27,6423.27,6423.27,5998,160,1202,
2006-08-07_12:09,6423.62,6423.62,6423.62,6423.62,4638,106,816,
2006-08-07_12:10,6423.93,6423.93,6423.93,6423.93,5005,101,936,
2006-08-07_12:11,6423.47,6423.47,6423.47,6423.47,4836,110,989,
2006-08-07_12:12,6423.29,6423.29,6423.29,6423.29,4049,91,735,
2006-08-07_12:13,6423.46,6423.46,6423.46,6423.46,5107,147,1084,
2006-08-07_12:14,6423.36,6423.36,6423.36,6423.36,3684,73,692,
2006-08-07_12:15,6422.94,6422.94,6422.94,6422.94,3993,100,823,
2006-08-07_12:16,6422.72,6422.72,6422.72,6422.72,4416,120,1016,
2006-08-07_12:17,6418.60,6418.60,6418.60,6418.60,5879,139,941,
2006-08-07_12:18,6418.63,6418.63,6418.63,6418.63,6372,228,1413,
2006-08-07_12:19,6416.50,6416.50,6416.50,6416.50,6362,156,1221,
2006-08-07_12:20,6415.73,6415.73,6415.73,6415.73,5954,149,1217,
2006-08-07_12:21,6413.68,6413.68,6413.68,6413.68,9869,301,1991,
2006-08-07_12:22,6412.74,6412.74,6412.74,6412.74,7188,198,1320,
2006-08-07_12:23,6410.31,6410.31,6410.31,6410.31,8365,235,1739,
2006-08-07_12:24,6408.96,6408.96,6408.96,6408.96,8639,246,1752,
2006-08-07_12:25,6407.84,6407.84,6407.84,6407.84,8522,224,1680,
2006-08-07_12:26,6405.10,6405.10,6405.10,6405.10,8406,254,1745,
2006-08-07_12:27,6408.06,6408.06,6408.06,6408.06,5975,160,1241,
2006-08-07_12:28,6409.17,6409.17,6409.17,6409.17,7302,181,1616,
2006-08-07_12:29,6408.12,6408.12,6408.12,6408.12,5575,151,1088,
2006-08-07_12:30,6410.35,6410.35,6410.35,6410.35,5550,122,1166,
2006-08-07_12:31,6409.36,6409.36,6409.36,6409.36,7476,176,1538,
2006-08-07_12:32,6411.29,6411.29,6411.29,6411.29,5031,99,969,
2006-08-07_12:33,6410.84,6410.84,6410.84,6410.84,5248,138,1187,
2006-08-07_12:34,6412.65,6412.65,6412.65,6412.65,4625,111,960,
2006-08-07_12:35,6411.82,6411.82,6411.82,6411.82,5228,99,1013,
2006-08-07_12:36,6413.55,6413.55,6413.55,6413.55,4971,112,1062,
2006-08-07_12:37,6414.20,6414.20,6414.20,6414.20,5133,119,965,
2006-08-07_12:38,6414.25,6414.25,6414.25,6414.25,5449,125,1096,
2006-08-07_12:39,6413.57,6413.57,6413.57,6413.57,4590,85,812,
2006-08-07_12:40,6415.19,6415.19,6415.19,6415.19,3747,96,904,
2006-08-07_12:41,6416.70,6416.70,6416.70,6416.70,5429,121,1145,
2006-08-07_12:42,6417.20,6417.20,6417.20,6417.20,4433,94,868,
2006-08-07_12:43,6417.69,6417.69,6417.69,6417.69,5078,124,1064,
2006-08-07_12:44,6416.87,6416.87,6416.87,6416.87,4347,110,953,
2006-08-07_12:45,6418.93,6418.93,6418.93,6418.93,5605,154,1072,
2006-08-07_12:46,6417.97,6417.97,6417.97,6417.97,5003,123,1108,
2006-08-07_12:47,6418.82,6418.82,6418.82,6418.82,4763,87,881,
2006-08-07_12:48,6422.84,6422.84,6422.84,6422.84,6736,183,1381,
2006-08-07_12:49,6420.84,6420.84,6420.84,6420.84,4739,104,851,
2006-08-07_12:50,6420.50,6420.50,6420.50,6420.50,5072,106,1036,
2006-08-07_12:51,6420.73,6420.73,6420.73,6420.73,5603,155,1261,
2006-08-07_12:52,6421.82,6421.82,6421.82,6421.82,5760,133,1070,
2006-08-07_12:53,6423.69,6423.69,6423.69,6423.69,7682,201,1596,
2006-08-07_12:54,6424.07,6424.07,6424.07,6424.07,5574,142,1174,
2006-08-07_12:55,6424.27,6424.27,6424.27,6424.27,5963,146,1252,
2006-08-07_12:56,6425.68,6425.68,6425.68,6425.68,5371,127,1180,
2006-08-07_12:57,6425.47,6425.47,6425.47,6425.47,5411,116,1045,
2006-08-07_12:58,6424.96,6424.96,6424.96,6424.96,6439,169,1389,
2006-08-07_12:59,6425.23,6425.23,6425.23,6425.23,5468,127,1054,
2006-08-07_13:00,6421.64,6421.64,6421.64,6421.64,7439,190,1401,
2006-08-07_13:01,6420.47,6420.47,6420.47,6420.47,7806,218,1520,
2006-08-07_13:02,6420.69,6420.69,6420.69,6420.69,5618,153,1159,
2006-08-07_13:03,6420.35,6420.35,6420.35,6420.35,6712,170,1553,
2006-08-07_13:04,6418.67,6418.67,6418.67,6418.67,5424,120,1063,
2006-08-07_13:05,6419.22,6419.22,6419.22,6419.22,7164,147,1353,
2006-08-07_13:06,6419.66,6419.66,6419.66,6419.66,6926,173,1504,
2006-08-07_13:07,6421.20,6421.20,6421.20,6421.20,6714,145,1297,
2006-08-07_13:08,6420.16,6420.16,6420.16,6420.16,7140,175,1625,
2006-08-07_13:09,6420.87,6420.87,6420.87,6420.87,6240,132,1240,
2006-08-07_13:10,6423.28,6423.28,6423.28,6423.28,9107,210,1558,
2006-08-07_13:11,6425.09,6425.09,6425.09,6425.09,10175,264,1964,
2006-08-07_13:12,6425.69,6425.69,6425.69,6425.69,7999,179,1544,
2006-08-07_13:13,6427.67,6427.67,6427.67,6427.67,9243,255,1850,
2006-08-07_13:14,6421.02,6421.02,6421.02,6421.02,11329,289,2172,
2006-08-07_13:15,6419.88,6419.88,6419.88,6419.88,12097,315,2509,
2006-08-07_13:16,6420.87,6420.87,6420.87,6420.87,10617,293,2226,
2006-08-07_13:17,6421.21,6421.21,6421.21,6421.21,8939,208,1829,
2006-08-07_13:18,6423.92,6423.92,6423.92,6423.92,10044,258,2127,
2006-08-07_13:19,6423.71,6423.71,6423.71,6423.71,9528,242,1875,
2006-08-07_13:20,6422.82,6422.82,6422.82,6422.82,9928,257,1901,
2006-08-07_13:21,6420.84,6420.84,6420.84,6420.84,12983,348,2532,
2006-08-07_13:22,6420.62,6420.62,6420.62,6420.62,11985,261,2098,
2006-08-07_13:23,6420.51,6420.51,6420.51,6420.51,14482,382,2920,
2006-08-07_13:24,6418.93,6418.93,6418.93,6418.93,12495,398,2818,
2006-08-07_13:25,6418.20,6418.20,6418.20,6418.20,14450,420,2873,
2006-08-07_13:26,6418.20,6418.20,6418.20,6418.20,0,0,0,
2006-08-07_13:27,6418.20,6418.20,6418.20,6418.20,0,0,0,
2006-08-07_13:28,6418.20,6418.20,6418.20,6418.20,0,0,0,
2006-08-07_13:29,6418.20,6418.20,6418.20,6418.20,0,0,0,
2006-08-07_13:30,6416.61,6416.61,6416.61,6416.61,127956,4479,21272,
2006-08-08_09:01,6442.68,6442.68,6442.68,6442.68,62602,1267,10481,
2006-08-08_09:02,6443.08,6443.08,6443.08,6443.08,20069,452,3112,
2006-08-08_09:03,6443.17,6443.17,6443.17,6443.17,18283,493,3763,
2006-08-08_09:04,6441.77,6441.77,6441.77,6441.77,15763,422,3328,
2006-08-08_09:05,6441.16,6441.16,6441.16,6441.16,12890,330,2771,
2006-08-08_09:06,6442.16,6442.16,6442.16,6442.16,16972,477,3421,
2006-08-08_09:07,6442.38,6442.38,6442.38,6442.38,14795,373,2621,
2006-08-08_09:08,6445.01,6445.01,6445.01,6445.01,15299,450,3089,
2006-08-08_09:09,6445.30,6445.30,6445.30,6445.30,14756,410,2966,
2006-08-08_09:10,6447.45,6447.45,6447.45,6447.45,11752,307,2484,
2006-08-08_09:11,6448.29,6448.29,6448.29,6448.29,14850,414,3132,
2006-08-08_09:12,6449.50,6449.50,6449.50,6449.50,12349,281,2321,
2006-08-08_09:13,6451.54,6451.54,6451.54,6451.54,13547,306,2728,
2006-08-08_09:14,6450.81,6450.81,6450.81,6450.81,13030,308,2417,
2006-08-08_09:15,6449.35,6449.35,6449.35,6449.35,12010,298,2264,
2006-08-08_09:16,6448.85,6448.85,6448.85,6448.85,14114,348,2937,
2006-08-08_09:17,6447.29,6447.29,6447.29,6447.29,11729,260,2182,
2006-08-08_09:18,6447.63,6447.63,6447.63,6447.63,12340,292,2464,
2006-08-08_09:19,6451.06,6451.06,6451.06,6451.06,12352,293,2309,
2006-08-08_09:20,6452.66,6452.66,6452.66,6452.66,10494,251,2122,
2006-08-08_09:21,6456.48,6456.48,6456.48,6456.48,15156,400,2740,
2006-08-08_09:22,6458.32,6458.32,6458.32,6458.32,12259,262,2324,
2006-08-08_09:23,6462.37,6462.37,6462.37,6462.37,16614,438,3115,
2006-08-08_09:24,6464.72,6464.72,6464.72,6464.72,16617,475,3037,
2006-08-08_09:25,6465.40,6465.40,6465.40,6465.40,12424,369,2609,
2006-08-08_09:26,6466.06,6466.06,6466.06,6466.06,16017,533,3431,
2006-08-08_09:27,6466.01,6466.01,6466.01,6466.01,12739,346,2536,
2006-08-08_09:28,6466.93,6466.93,6466.93,6466.93,14120,386,2864,
2006-08-08_09:29,6465.76,6465.76,6465.76,6465.76,12545,342,2415,
2006-08-08_09:30,6467.69,6467.69,6467.69,6467.69,11135,287,2268,
2006-08-08_09:31,6467.76,6467.76,6467.76,6467.76,13101,343,2586,
2006-08-08_09:32,6473.14,6473.14,6473.14,6473.14,13900,393,2328,
2006-08-08_09:33,6473.16,6473.16,6473.16,6473.16,12711,358,2553,
2006-08-08_09:34,6471.36,6471.36,6471.36,6471.36,12067,339,2139,
2006-08-08_09:35,6471.26,6471.26,6471.26,6471.26,8952,277,2006,
2006-08-08_09:36,6471.20,6471.20,6471.20,6471.20,11293,400,2651,
2006-08-08_09:37,6469.34,6469.34,6469.34,6469.34,8524,258,1836,
2006-08-08_09:38,6471.31,6471.31,6471.31,6471.31,10134,282,2104,
2006-08-08_09:39,6471.59,6471.59,6471.59,6471.59,11378,304,2014,
2006-08-08_09:40,6472.63,6472.63,6472.63,6472.63,12659,255,1833,
2006-08-08_09:41,6472.15,6472.15,6472.15,6472.15,10634,306,2179,
2006-08-08_09:42,6470.75,6470.75,6470.75,6470.75,9435,248,1791,
2006-08-08_09:43,6469.66,6469.66,6469.66,6469.66,9726,233,1984,
2006-08-08_09:44,6471.22,6471.22,6471.22,6471.22,8345,184,1775,
2006-08-08_09:45,6469.27,6469.27,6469.27,6469.27,8674,174,1467,
2006-08-08_09:46,6468.33,6468.33,6468.33,6468.33,9284,235,1893,
2006-08-08_09:47,6469.57,6469.57,6469.57,6469.57,9078,198,1665,
2006-08-08_09:48,6468.21,6468.21,6468.21,6468.21,8561,201,1784,
2006-08-08_09:49,6473.54,6473.54,6473.54,6473.54,11550,307,1913,
2006-08-08_09:50,6476.20,6476.20,6476.20,6476.20,13832,401,2287,
2006-08-08_09:51,6478.46,6478.46,6478.46,6478.46,11543,389,2664,
2006-08-08_09:52,6480.30,6480.30,6480.30,6480.30,12163,222,1858,
2006-08-08_09:53,6479.50,6479.50,6479.50,6479.50,11773,285,2258,
2006-08-08_09:54,6479.80,6479.80,6479.80,6479.80,10355,263,1942,
2006-08-08_09:55,6479.67,6479.67,6479.67,6479.67,8742,270,1937,
2006-08-08_09:56,6478.39,6478.39,6478.39,6478.39,9220,353,2211,
2006-08-08_09:57,6479.81,6479.81,6479.81,6479.81,8316,242,1805,
2006-08-08_09:58,6477.53,6477.53,6477.53,6477.53,8984,291,1982,
2006-08-08_09:59,6478.53,6478.53,6478.53,6478.53,8021,226,1677,
2006-08-08_10:00,6476.79,6476.79,6476.79,6476.79,8861,225,1778,
2006-08-08_10:01,6476.37,6476.37,6476.37,6476.37,10338,271,1917,
2006-08-08_10:02,6476.79,6476.79,6476.79,6476.79,7698,217,1598,
2006-08-08_10:03,6474.86,6474.86,6474.86,6474.86,8325,200,1697,
2006-08-08_10:04,6473.61,6473.61,6473.61,6473.61,9292,226,1512,
2006-08-08_10:05,6472.94,6472.94,6472.94,6472.94,8402,178,1514,
2006-08-08_10:06,6472.50,6472.50,6472.50,6472.50,7981,202,1724,
2006-08-08_10:07,6471.45,6471.45,6471.45,6471.45,6030,135,1230,
2006-08-08_10:08,6471.52,6471.52,6471.52,6471.52,14387,335,1855,
2006-08-08_10:09,6470.00,6470.00,6470.00,6470.00,10181,264,1529,
2006-08-08_10:10,6471.45,6471.45,6471.45,6471.45,8611,218,1507,
2006-08-08_10:11,6469.80,6469.80,6469.80,6469.80,8924,249,1878,
2006-08-08_10:12,6469.12,6469.12,6469.12,6469.12,6952,141,1215,
2006-08-08_10:13,6470.05,6470.05,6470.05,6470.05,7814,183,1441,
2006-08-08_10:14,6468.99,6468.99,6468.99,6468.99,5867,131,1140,
2006-08-08_10:15,6469.52,6469.52,6469.52,6469.52,6670,111,1051,
2006-08-08_10:16,6468.26,6468.26,6468.26,6468.26,8754,182,1350,
2006-08-08_10:17,6469.26,6469.26,6469.26,6469.26,5762,120,942,
2006-08-08_10:18,6468.94,6468.94,6468.94,6468.94,5485,119,1140,
2006-08-08_10:19,6469.87,6469.87,6469.87,6469.87,6112,107,955,
2006-08-08_10:20,6469.33,6469.33,6469.33,6469.33,6102,100,959,
2006-08-08_10:21,6470.12,6470.12,6470.12,6470.12,6623,151,1226,
2006-08-08_10:22,6469.28,6469.28,6469.28,6469.28,5788,103,889,
2006-08-08_10:23,6470.37,6470.37,6470.37,6470.37,7240,163,1315,
2006-08-08_10:24,6470.17,6470.17,6470.17,6470.17,7005,142,1135,
2006-08-08_10:25,6470.96,6470.96,6470.96,6470.96,6521,99,1026,
2006-08-08_10:26,6470.67,6470.67,6470.67,6470.67,9504,215,1411,
2006-08-08_10:27,6473.30,6473.30,6473.30,6473.30,5533,148,1049,
2006-08-08_10:28,6472.07,6472.07,6472.07,6472.07,7395,277,1512,
2006-08-08_10:29,6473.14,6473.14,6473.14,6473.14,7205,204,1221,
2006-08-08_10:30,6473.04,6473.04,6473.04,6473.04,5706,188,1216,
2006-08-08_10:31,6474.18,6474.18,6474.18,6474.18,6721,195,1433,
2006-08-08_10:32,6474.34,6474.34,6474.34,6474.34,7430,192,1284,
2006-08-08_10:33,6474.51,6474.51,6474.51,6474.51,8628,229,1658,
2006-08-08_10:34,6477.01,6477.01,6477.01,6477.01,6194,145,1173,
2006-08-08_10:35,6476.68,6476.68,6476.68,6476.68,7278,136,1304,
2006-08-08_10:36,6477.26,6477.26,6477.26,6477.26,6527,167,1362,
2006-08-08_10:37,6476.64,6476.64,6476.64,6476.64,6718,142,1087,
2006-08-08_10:38,6476.76,6476.76,6476.76,6476.76,5857,169,1289,
2006-08-08_10:39,6477.25,6477.25,6477.25,6477.25,5735,166,1119,
2006-08-08_10:40,6478.46,6478.46,6478.46,6478.46,5009,178,1092,
2006-08-08_10:41,6477.71,6477.71,6477.71,6477.71,7143,177,1447,
2006-08-08_10:42,6477.00,6477.00,6477.00,6477.00,5317,120,990,
2006-08-08_10:43,6476.97,6476.97,6476.97,6476.97,5578,183,1173,
2006-08-08_10:44,6476.93,6476.93,6476.93,6476.93,5321,158,1066,
2006-08-08_10:45,6476.25,6476.25,6476.25,6476.25,6096,164,1143,
2006-08-08_10:46,6477.42,6477.42,6477.42,6477.42,6504,162,1302,
2006-08-08_10:47,6478.15,6478.15,6478.15,6478.15,5510,131,1005,
2006-08-08_10:48,6477.55,6477.55,6477.55,6477.55,6410,162,1222,
2006-08-08_10:49,6479.50,6479.50,6479.50,6479.50,6552,144,1023,
2006-08-08_10:50,6477.51,6477.51,6477.51,6477.51,6397,138,1120,
2006-08-08_10:51,6479.47,6479.47,6479.47,6479.47,7874,189,1425,
2006-08-08_10:52,6478.89,6478.89,6478.89,6478.89,4585,97,962,
2006-08-08_10:53,6476.76,6476.76,6476.76,6476.76,7987,269,1420,
2006-08-08_10:54,6476.00,6476.00,6476.00,6476.00,6357,144,1086,
2006-08-08_10:55,6476.37,6476.37,6476.37,6476.37,6156,178,1244,
2006-08-08_10:56,6476.24,6476.24,6476.24,6476.24,6622,183,1443,
2006-08-08_10:57,6476.85,6476.85,6476.85,6476.85,5909,144,1061,
2006-08-08_10:58,6476.80,6476.80,6476.80,6476.80,6250,162,1326,
2006-08-08_10:59,6476.33,6476.33,6476.33,6476.33,5749,110,1016,
2006-08-08_11:00,6475.56,6475.56,6475.56,6475.56,6889,129,1190,
2006-08-08_11:01,6474.87,6474.87,6474.87,6474.87,7472,170,1398,
2006-08-08_11:02,6474.54,6474.54,6474.54,6474.54,5528,128,1080,
2006-08-08_11:03,6474.16,6474.16,6474.16,6474.16,6501,158,1375,
2006-08-08_11:04,6474.49,6474.49,6474.49,6474.49,8987,210,1203,
2006-08-08_11:05,6471.58,6471.58,6471.58,6471.58,7593,162,1257,
2006-08-08_11:06,6471.03,6471.03,6471.03,6471.03,6614,158,1271,
2006-08-08_11:07,6469.42,6469.42,6469.42,6469.42,5053,101,925,
2006-08-08_11:08,6468.47,6468.47,6468.47,6468.47,6124,162,1238,
2006-08-08_11:09,6469.56,6469.56,6469.56,6469.56,7525,125,1045,
2006-08-08_11:10,6468.82,6468.82,6468.82,6468.82,5514,154,1135,
2006-08-08_11:11,6468.19,6468.19,6468.19,6468.19,5680,126,1086,
2006-08-08_11:12,6468.96,6468.96,6468.96,6468.96,5350,96,921,
2006-08-08_11:13,6469.96,6469.96,6469.96,6469.96,5984,122,1084,
2006-08-08_11:14,6469.07,6469.07,6469.07,6469.07,4878,95,848,
2006-08-08_11:15,6470.30,6470.30,6470.30,6470.30,5205,96,965,
2006-08-08_11:16,6470.29,6470.29,6470.29,6470.29,7484,160,1401,
2006-08-08_11:17,6472.03,6472.03,6472.03,6472.03,5803,109,982,
2006-08-08_11:18,6471.73,6471.73,6471.73,6471.73,6759,143,1216,
2006-08-08_11:19,6472.32,6472.32,6472.32,6472.32,5573,121,949,
2006-08-08_11:20,6474.85,6474.85,6474.85,6474.85,6617,152,1157,
2006-08-08_11:21,6472.48,6472.48,6472.48,6472.48,6282,149,1309,
2006-08-08_11:22,6471.84,6471.84,6471.84,6471.84,5337,105,1010,
2006-08-08_11:23,6472.16,6472.16,6472.16,6472.16,5514,135,1125,
2006-08-08_11:24,6472.92,6472.92,6472.92,6472.92,4970,109,901,
2006-08-08_11:25,6472.67,6472.67,6472.67,6472.67,5247,125,949,
2006-08-08_11:26,6471.83,6471.83,6471.83,6471.83,5372,117,1090,
2006-08-08_11:27,6473.95,6473.95,6473.95,6473.95,4196,86,797,
2006-08-08_11:28,6472.80,6472.80,6472.80,6472.80,5803,144,1060,
2006-08-08_11:29,6472.92,6472.92,6472.92,6472.92,4564,113,913,
2006-08-08_11:30,6471.56,6471.56,6471.56,6471.56,4767,136,925,
2006-08-08_11:31,6472.31,6472.31,6472.31,6472.31,7383,224,1585,
2006-08-08_11:32,6473.17,6473.17,6473.17,6473.17,5239,131,1005,
2006-08-08_11:33,6472.77,6472.77,6472.77,6472.77,6931,234,1361,
2006-08-08_11:34,6472.38,6472.38,6472.38,6472.38,6368,160,1110,
2006-08-08_11:35,6473.92,6473.92,6473.92,6473.92,4639,154,1017,
2006-08-08_11:36,6471.38,6471.38,6471.38,6471.38,6102,195,1366,
2006-08-08_11:37,6469.45,6469.45,6469.45,6469.45,5498,157,1066,
2006-08-08_11:38,6469.00,6469.00,6469.00,6469.00,5722,183,1262,
2006-08-08_11:39,6470.01,6470.01,6470.01,6470.01,4695,116,905,
2006-08-08_11:40,6469.19,6469.19,6469.19,6469.19,6342,148,936,
2006-08-08_11:41,6468.42,6468.42,6468.42,6468.42,5996,155,1072,
2006-08-08_11:42,6467.43,6467.43,6467.43,6467.43,4466,93,787,
2006-08-08_11:43,6467.28,6467.28,6467.28,6467.28,6319,175,1139,
2006-08-08_11:44,6466.04,6466.04,6466.04,6466.04,5345,124,946,
2006-08-08_11:45,6465.93,6465.93,6465.93,6465.93,6558,168,1295,
2006-08-08_11:46,6464.99,6464.99,6464.99,6464.99,7723,193,1492,
2006-08-08_11:47,6464.66,6464.66,6464.66,6464.66,6598,169,1231,
2006-08-08_11:48,6463.57,6463.57,6463.57,6463.57,7122,178,1383,
2006-08-08_11:49,6465.16,6465.16,6465.16,6465.16,6080,120,1120,
2006-08-08_11:50,6464.31,6464.31,6464.31,6464.31,5867,123,1184,
2006-08-08_11:51,6461.59,6461.59,6461.59,6461.59,5853,179,1288,
2006-08-08_11:52,6461.62,6461.62,6461.62,6461.62,5392,106,931,
2006-08-08_11:53,6461.29,6461.29,6461.29,6461.29,4911,129,1034,
2006-08-08_11:54,6461.18,6461.18,6461.18,6461.18,4660,114,911,
2006-08-08_11:55,6461.06,6461.06,6461.06,6461.06,4584,108,859,
2006-08-08_11:56,6462.12,6462.12,6462.12,6462.12,6025,164,1128,
2006-08-08_11:57,6462.40,6462.40,6462.40,6462.40,4134,112,795,
2006-08-08_11:58,6462.79,6462.79,6462.79,6462.79,5203,129,1044,
2006-08-08_11:59,6462.92,6462.92,6462.92,6462.92,4657,110,799,
2006-08-08_12:00,6464.86,6464.86,6464.86,6464.86,4192,88,847,
2006-08-08_12:01,6463.15,6463.15,6463.15,6463.15,5268,135,1075,
2006-08-08_12:02,6464.77,6464.77,6464.77,6464.77,4458,96,777,
2006-08-08_12:03,6463.83,6463.83,6463.83,6463.83,5995,136,1096,
2006-08-08_12:04,6464.42,6464.42,6464.42,6464.42,3987,80,703,
2006-08-08_12:05,6461.81,6461.81,6461.81,6461.81,4667,76,893,
2006-08-08_12:06,6462.14,6462.14,6462.14,6462.14,5559,127,1037,
2006-08-08_12:07,6462.43,6462.43,6462.43,6462.43,4089,68,657,
2006-08-08_12:08,6463.21,6463.21,6463.21,6463.21,5539,124,1047,
2006-08-08_12:09,6463.49,6463.49,6463.49,6463.49,3928,84,761,
2006-08-08_12:10,6463.58,6463.58,6463.58,6463.58,5664,113,891,
2006-08-08_12:11,6464.68,6464.68,6464.68,6464.68,5306,120,953,
2006-08-08_12:12,6464.94,6464.94,6464.94,6464.94,5562,115,825,
2006-08-08_12:13,6463.85,6463.85,6463.85,6463.85,5086,138,1012,
2006-08-08_12:14,6464.07,6464.07,6464.07,6464.07,5516,146,916,
2006-08-08_12:15,6463.58,6463.58,6463.58,6463.58,4095,113,877,
2006-08-08_12:16,6464.56,6464.56,6464.56,6464.56,5472,121,1061,
2006-08-08_12:17,6464.86,6464.86,6464.86,6464.86,4579,84,812,
2006-08-08_12:18,6464.83,6464.83,6464.83,6464.83,5504,124,1018,
2006-08-08_12:19,6464.23,6464.23,6464.23,6464.23,5383,112,881,
2006-08-08_12:20,6465.25,6465.25,6465.25,6465.25,7163,151,1185,
2006-08-08_12:21,6465.68,6465.68,6465.68,6465.68,9340,240,1708,
2006-08-08_12:22,6468.61,6468.61,6468.61,6468.61,6278,145,1224,
2006-08-08_12:23,6469.48,6469.48,6469.48,6469.48,7758,238,1499,
2006-08-08_12:24,6469.60,6469.60,6469.60,6469.60,5415,123,967,
2006-08-08_12:25,6470.47,6470.47,6470.47,6470.47,7051,162,1193,
2006-08-08_12:26,6469.89,6469.89,6469.89,6469.89,6227,233,1333,
2006-08-08_12:27,6469.39,6469.39,6469.39,6469.39,4851,103,908,
2006-08-08_12:28,6469.09,6469.09,6469.09,6469.09,6411,164,1209,
2006-08-08_12:29,6469.03,6469.03,6469.03,6469.03,4743,112,914,
2006-08-08_12:30,6468.46,6468.46,6468.46,6468.46,5707,109,939,
2006-08-08_12:31,6467.96,6467.96,6467.96,6467.96,4710,147,1056,
2006-08-08_12:32,6467.98,6467.98,6467.98,6467.98,4598,101,905,
2006-08-08_12:33,6468.35,6468.35,6468.35,6468.35,5971,133,1126,
2006-08-08_12:34,6469.29,6469.29,6469.29,6469.29,4914,98,948,
2006-08-08_12:35,6469.10,6469.10,6469.10,6469.10,5291,107,944,
2006-08-08_12:36,6467.90,6467.90,6467.90,6467.90,7969,168,1565,
2006-08-08_12:37,6467.29,6467.29,6467.29,6467.29,5808,114,1039,
2006-08-08_12:38,6466.39,6466.39,6466.39,6466.39,7311,207,1502,
2006-08-08_12:39,6466.21,6466.21,6466.21,6466.21,5056,133,1008,
2006-08-08_12:40,6465.72,6465.72,6465.72,6465.72,5989,120,1136,
2006-08-08_12:41,6466.82,6466.82,6466.82,6466.82,5485,136,1128,
2006-08-08_12:42,6466.78,6466.78,6466.78,6466.78,5579,114,908,
2006-08-08_12:43,6468.01,6468.01,6468.01,6468.01,5854,145,1120,
2006-08-08_12:44,6465.82,6465.82,6465.82,6465.82,4946,97,943,
2006-08-08_12:45,6466.18,6466.18,6466.18,6466.18,6131,128,1214,
2006-08-08_12:46,6465.32,6465.32,6465.32,6465.32,5725,139,1201,
2006-08-08_12:47,6466.37,6466.37,6466.37,6466.37,5675,124,1054,
2006-08-08_12:48,6466.57,6466.57,6466.57,6466.57,6109,147,1276,
2006-08-08_12:49,6466.44,6466.44,6466.44,6466.44,5232,99,943,
2006-08-08_12:50,6466.38,6466.38,6466.38,6466.38,6076,140,1146,
2006-08-08_12:51,6467.50,6467.50,6467.50,6467.50,7826,188,1562,
2006-08-08_12:52,6467.60,6467.60,6467.60,6467.60,8070,160,1333,
2006-08-08_12:53,6466.66,6466.66,6466.66,6466.66,11542,240,2045,
2006-08-08_12:54,6467.81,6467.81,6467.81,6467.81,6372,140,1294,
2006-08-08_12:55,6468.61,6468.61,6468.61,6468.61,5961,141,1253,
2006-08-08_12:56,6470.25,6470.25,6470.25,6470.25,6793,183,1487,
2006-08-08_12:57,6470.48,6470.48,6470.48,6470.48,5916,129,1148,
2006-08-08_12:58,6471.67,6471.67,6471.67,6471.67,7363,194,1658,
2006-08-08_12:59,6472.70,6472.70,6472.70,6472.70,8230,199,1406,
2006-08-08_13:00,6475.03,6475.03,6475.03,6475.03,9065,282,1778,
2006-08-08_13:01,6476.06,6476.06,6476.06,6476.06,8974,308,1951,
2006-08-08_13:02,6475.84,6475.84,6475.84,6475.84,9269,237,1707,
2006-08-08_13:03,6476.14,6476.14,6476.14,6476.14,9857,249,2140,
2006-08-08_13:04,6477.67,6477.67,6477.67,6477.67,9744,235,1865,
2006-08-08_13:05,6480.29,6480.29,6480.29,6480.29,11366,277,2321,
2006-08-08_13:06,6479.76,6479.76,6479.76,6479.76,11385,327,2302,
2006-08-08_13:07,6480.66,6480.66,6480.66,6480.66,7497,211,1700,
2006-08-08_13:08,6479.43,6479.43,6479.43,6479.43,10359,278,2254,
2006-08-08_13:09,6479.20,6479.20,6479.20,6479.20,7589,176,1614,
2006-08-08_13:10,6479.02,6479.02,6479.02,6479.02,9554,247,2016,
2006-08-08_13:11,6479.61,6479.61,6479.61,6479.61,10378,389,2327,
2006-08-08_13:12,6478.83,6478.83,6478.83,6478.83,7910,219,1665,
2006-08-08_13:13,6479.28,6479.28,6479.28,6479.28,10516,291,2420,
2006-08-08_13:14,6480.47,6480.47,6480.47,6480.47,8533,203,1715,
2006-08-08_13:15,6478.72,6478.72,6478.72,6478.72,10571,235,1892,
2006-08-08_13:16,6480.25,6480.25,6480.25,6480.25,9437,248,2148,
2006-08-08_13:17,6479.30,6479.30,6479.30,6479.30,9980,203,1843,
2006-08-08_13:18,6480.96,6480.96,6480.96,6480.96,10546,300,2250,
2006-08-08_13:19,6481.89,6481.89,6481.89,6481.89,10048,233,2169,
2006-08-08_13:20,6484.32,6484.32,6484.32,6484.32,11958,320,2560,
2006-08-08_13:21,6490.53,6490.53,6490.53,6490.53,18247,527,3751,
2006-08-08_13:22,6493.05,6493.05,6493.05,6493.05,15606,435,3083,
2006-08-08_13:23,6493.24,6493.24,6493.24,6493.24,18515,576,3987,
2006-08-08_13:24,6493.05,6493.05,6493.05,6493.05,17008,465,3663,
2006-08-08_13:25,6494.25,6494.25,6494.25,6494.25,17637,454,3684,
2006-08-08_13:26,6494.20,6494.20,6494.20,6494.20,0,0,0,
2006-08-08_13:27,6494.20,6494.20,6494.20,6494.20,0,0,0,
2006-08-08_13:28,6494.20,6494.20,6494.20,6494.20,0,0,0,
2006-08-08_13:29,6494.20,6494.20,6494.20,6494.20,0,0,0,
2006-08-08_13:30,6502.14,6502.14,6502.14,6502.14,123788,4264,24232,
2006-08-09_09:01,6493.89,6493.89,6493.89,6493.89,70422,1457,12687,
2006-08-09_09:02,6496.06,6496.06,6496.06,6496.06,16159,443,3270,
2006-08-09_09:03,6491.38,6491.38,6491.38,6491.38,19103,615,4093,
2006-08-09_09:04,6490.20,6490.20,6490.20,6490.20,18274,540,3985,
2006-08-09_09:05,6490.91,6490.91,6490.91,6490.91,15795,462,3186,
2006-08-09_09:06,6489.25,6489.25,6489.25,6489.25,17236,505,3821,
2006-08-09_09:07,6491.15,6491.15,6491.15,6491.15,14137,396,2977,
2006-08-09_09:08,6492.08,6492.08,6492.08,6492.08,12595,422,3113,
2006-08-09_09:09,6494.96,6494.96,6494.96,6494.96,13968,478,3328,
2006-08-09_09:10,6496.92,6496.92,6496.92,6496.92,11497,411,2672,
2006-08-09_09:11,6497.45,6497.45,6497.45,6497.45,15955,569,3879,
2006-08-09_09:12,6500.92,6500.92,6500.92,6500.92,13017,409,2955,
2006-08-09_09:13,6503.01,6503.01,6503.01,6503.01,17153,544,3763,
2006-08-09_09:14,6503.35,6503.35,6503.35,6503.35,15590,450,3374,
2006-08-09_09:15,6504.41,6504.41,6504.41,6504.41,16299,456,3375,
2006-08-09_09:16,6506.16,6506.16,6506.16,6506.16,19778,632,4383,
2006-08-09_09:17,6509.68,6509.68,6509.68,6509.68,15880,465,3327,
2006-08-09_09:18,6511.57,6511.57,6511.57,6511.57,17145,587,3688,
2006-08-09_09:19,6514.63,6514.63,6514.63,6514.63,16394,620,3643,
2006-08-09_09:20,6515.03,6515.03,6515.03,6515.03,14561,467,3037,
2006-08-09_09:21,6515.65,6515.65,6515.65,6515.65,17571,593,3840,
2006-08-09_09:22,6515.16,6515.16,6515.16,6515.16,13127,389,2790,
2006-08-09_09:23,6514.38,6514.38,6514.38,6514.38,14506,462,3191,
2006-08-09_09:24,6513.63,6513.63,6513.63,6513.63,12637,411,2903,
2006-08-09_09:25,6513.01,6513.01,6513.01,6513.01,12764,364,2706,
2006-08-09_09:26,6512.40,6512.40,6512.40,6512.40,15149,482,3369,
2006-08-09_09:27,6512.48,6512.48,6512.48,6512.48,12251,447,2464,
2006-08-09_09:28,6512.79,6512.79,6512.79,6512.79,14245,529,3322,
2006-08-09_09:29,6512.24,6512.24,6512.24,6512.24,16811,664,3523,
2006-08-09_09:30,6513.11,6513.11,6513.11,6513.11,11960,411,2818,
2006-08-09_09:31,6512.84,6512.84,6512.84,6512.84,16229,592,3746,
2006-08-09_09:32,6513.43,6513.43,6513.43,6513.43,10936,394,2562,
2006-08-09_09:33,6512.12,6512.12,6512.12,6512.12,12280,359,2817,
2006-08-09_09:34,6512.47,6512.47,6512.47,6512.47,9814,289,2376,
2006-08-09_09:35,6508.36,6508.36,6508.36,6508.36,10747,362,2336,
2006-08-09_09:36,6506.87,6506.87,6506.87,6506.87,14181,438,2948,
2006-08-09_09:37,6506.48,6506.48,6506.48,6506.48,11543,332,2330,
2006-08-09_09:38,6505.01,6505.01,6505.01,6505.01,13005,397,2939,
2006-08-09_09:39,6505.36,6505.36,6505.36,6505.36,10579,302,2220,
2006-08-09_09:40,6502.68,6502.68,6502.68,6502.68,9932,310,2139,
2006-08-09_09:41,6500.68,6500.68,6500.68,6500.68,11805,371,2724,
2006-08-09_09:42,6499.58,6499.58,6499.58,6499.58,10607,301,1972,
2006-08-09_09:43,6497.84,6497.84,6497.84,6497.84,11426,362,2647,
2006-08-09_09:44,6496.92,6496.92,6496.92,6496.92,10332,294,2266,
2006-08-09_09:45,6495.07,6495.07,6495.07,6495.07,9497,228,1798,
2006-08-09_09:46,6495.45,6495.45,6495.45,6495.45,9788,296,2158,
2006-08-09_09:47,6497.00,6497.00,6497.00,6497.00,8613,178,1709,
2006-08-09_09:48,6497.91,6497.91,6497.91,6497.91,12294,287,2280,
2006-08-09_09:49,6497.69,6497.69,6497.69,6497.69,11321,304,2054,
2006-08-09_09:50,6498.25,6498.25,6498.25,6498.25,8878,193,1721,
2006-08-09_09:51,6500.28,6500.28,6500.28,6500.28,10439,315,2144,
2006-08-09_09:52,6500.95,6500.95,6500.95,6500.95,7192,233,1695,
2006-08-09_09:53,6501.55,6501.55,6501.55,6501.55,8192,323,1967,
2006-08-09_09:54,6502.77,6502.77,6502.77,6502.77,7572,308,1682,
2006-08-09_09:55,6503.97,6503.97,6503.97,6503.97,7651,257,1676,
2006-08-09_09:56,6505.85,6505.85,6505.85,6505.85,10773,328,2295,
2006-08-09_09:57,6505.82,6505.82,6505.82,6505.82,7931,220,1890,
2006-08-09_09:58,6504.74,6504.74,6504.74,6504.74,10304,353,2344,
2006-08-09_09:59,6505.09,6505.09,6505.09,6505.09,7386,212,1697,
2006-08-09_10:00,6503.96,6503.96,6503.96,6503.96,8501,234,1923,
2006-08-09_10:01,6502.01,6502.01,6502.01,6502.01,10899,347,2490,
2006-08-09_10:02,6500.68,6500.68,6500.68,6500.68,8626,216,1948,
2006-08-09_10:03,6500.62,6500.62,6500.62,6500.62,10956,290,2295,
2006-08-09_10:04,6497.02,6497.02,6497.02,6497.02,8354,237,1935,
2006-08-09_10:05,6497.04,6497.04,6497.04,6497.04,7952,208,1745,
2006-08-09_10:06,6495.97,6495.97,6495.97,6495.97,12191,282,2350,
2006-08-09_10:07,6496.13,6496.13,6496.13,6496.13,8598,205,1794,
2006-08-09_10:08,6496.79,6496.79,6496.79,6496.79,11191,270,2196,
2006-08-09_10:09,6496.50,6496.50,6496.50,6496.50,8045,172,1678,
2006-08-09_10:10,6496.65,6496.65,6496.65,6496.65,8858,185,1687,
2006-08-09_10:11,6496.59,6496.59,6496.59,6496.59,10653,255,2096,
2006-08-09_10:12,6497.42,6497.42,6497.42,6497.42,8878,183,1574,
2006-08-09_10:13,6498.30,6498.30,6498.30,6498.30,8817,244,1963,
2006-08-09_10:14,6499.46,6499.46,6499.46,6499.46,8337,220,1615,
2006-08-09_10:15,6499.04,6499.04,6499.04,6499.04,8327,190,1580,
2006-08-09_10:16,6499.34,6499.34,6499.34,6499.34,8716,256,2003,
2006-08-09_10:17,6500.48,6500.48,6500.48,6500.48,8443,167,1448,
2006-08-09_10:18,6499.05,6499.05,6499.05,6499.05,8633,217,1818,
2006-08-09_10:19,6499.63,6499.63,6499.63,6499.63,6992,162,1388,
2006-08-09_10:20,6498.99,6498.99,6498.99,6498.99,7143,192,1372,
2006-08-09_10:21,6499.36,6499.36,6499.36,6499.36,8380,231,1732,
2006-08-09_10:22,6498.76,6498.76,6498.76,6498.76,6320,168,1273,
2006-08-09_10:23,6499.29,6499.29,6499.29,6499.29,9326,214,1851,
2006-08-09_10:24,6499.20,6499.20,6499.20,6499.20,6552,156,1215,
2006-08-09_10:25,6499.21,6499.21,6499.21,6499.21,7180,150,1258,
2006-08-09_10:26,6499.84,6499.84,6499.84,6499.84,7209,192,1531,
2006-08-09_10:27,6499.35,6499.35,6499.35,6499.35,6484,115,1162,
2006-08-09_10:28,6500.19,6500.19,6500.19,6500.19,6954,175,1448,
2006-08-09_10:29,6500.63,6500.63,6500.63,6500.63,7222,177,1398,
2006-08-09_10:30,6500.73,6500.73,6500.73,6500.73,7085,188,1396,
2006-08-09_10:31,6500.39,6500.39,6500.39,6500.39,7953,204,1648,
2006-08-09_10:32,6500.98,6500.98,6500.98,6500.98,6365,162,1240,
2006-08-09_10:33,6501.56,6501.56,6501.56,6501.56,7970,260,1802,
2006-08-09_10:34,6499.54,6499.54,6499.54,6499.54,7786,233,1623,
2006-08-09_10:35,6499.03,6499.03,6499.03,6499.03,7354,226,1610,
2006-08-09_10:36,6499.84,6499.84,6499.84,6499.84,7384,221,1824,
2006-08-09_10:37,6497.38,6497.38,6497.38,6497.38,6364,160,1361,
2006-08-09_10:38,6497.62,6497.62,6497.62,6497.62,7856,229,1833,
2006-08-09_10:39,6496.76,6496.76,6496.76,6496.76,6944,163,1452,
2006-08-09_10:40,6495.04,6495.04,6495.04,6495.04,7712,188,1507,
2006-08-09_10:41,6495.01,6495.01,6495.01,6495.01,7739,217,1777,
2006-08-09_10:42,6492.60,6492.60,6492.60,6492.60,8822,209,1447,
2006-08-09_10:43,6492.73,6492.73,6492.73,6492.73,11073,330,2271,
2006-08-09_10:44,6491.95,6491.95,6491.95,6491.95,10624,262,2072,
2006-08-09_10:45,6488.66,6488.66,6488.66,6488.66,10077,254,1780,
2006-08-09_10:46,6488.98,6488.98,6488.98,6488.98,10542,328,2240,
2006-08-09_10:47,6489.56,6489.56,6489.56,6489.56,7410,198,1534,
2006-08-09_10:48,6488.59,6488.59,6488.59,6488.59,8799,238,1938,
2006-08-09_10:49,6489.45,6489.45,6489.45,6489.45,7274,226,1673,
2006-08-09_10:50,6490.24,6490.24,6490.24,6490.24,5977,147,1264,
2006-08-09_10:51,6491.59,6491.59,6491.59,6491.59,6196,201,1363,
2006-08-09_10:52,6492.62,6492.62,6492.62,6492.62,5977,133,1159,
2006-08-09_10:53,6493.52,6493.52,6493.52,6493.52,7665,252,1569,
2006-08-09_10:54,6493.71,6493.71,6493.71,6493.71,5993,218,1255,
2006-08-09_10:55,6493.61,6493.61,6493.61,6493.61,6000,209,1223,
2006-08-09_10:56,6495.82,6495.82,6495.82,6495.82,8930,328,1648,
2006-08-09_10:57,6499.13,6499.13,6499.13,6499.13,7513,309,1359,
2006-08-09_10:58,6500.60,6500.60,6500.60,6500.60,9244,535,1898,
2006-08-09_10:59,6502.10,6502.10,6502.10,6502.10,7882,311,1566,
2006-08-09_11:00,6502.93,6502.93,6502.93,6502.93,7495,287,1443,
2006-08-09_11:01,6504.24,6504.24,6504.24,6504.24,12707,398,2166,
2006-08-09_11:02,6504.79,6504.79,6504.79,6504.79,8012,258,1553,
2006-08-09_11:03,6503.56,6503.56,6503.56,6503.56,10059,316,2003,
2006-08-09_11:04,6505.76,6505.76,6505.76,6505.76,7124,207,1469,
2006-08-09_11:05,6506.26,6506.26,6506.26,6506.26,8246,195,1442,
2006-08-09_11:06,6505.37,6505.37,6505.37,6505.37,7514,201,1521,
2006-08-09_11:07,6504.37,6504.37,6504.37,6504.37,5317,135,1079,
2006-08-09_11:08,6506.09,6506.09,6506.09,6506.09,7594,226,1679,
2006-08-09_11:09,6506.01,6506.01,6506.01,6506.01,5929,167,1192,
2006-08-09_11:10,6506.63,6506.63,6506.63,6506.63,5984,254,1331,
2006-08-09_11:11,6507.96,6507.96,6507.96,6507.96,8083,338,1692,
2006-08-09_11:12,6509.18,6509.18,6509.18,6509.18,6355,291,1464,
2006-08-09_11:13,6510.01,6510.01,6510.01,6510.01,6652,336,1622,
2006-08-09_11:14,6511.54,6511.54,6511.54,6511.54,7782,347,1660,
2006-08-09_11:15,6510.82,6510.82,6510.82,6510.82,8856,419,1850,
2006-08-09_11:16,6510.53,6510.53,6510.53,6510.53,9144,303,1999,
2006-08-09_11:17,6511.17,6511.17,6511.17,6511.17,7364,268,1461,
2006-08-09_11:18,6513.09,6513.09,6513.09,6513.09,8244,282,1600,
2006-08-09_11:19,6511.79,6511.79,6511.79,6511.79,9281,294,1583,
2006-08-09_11:20,6511.28,6511.28,6511.28,6511.28,6021,222,1356,
2006-08-09_11:21,6512.08,6512.08,6512.08,6512.08,7792,273,1674,
2006-08-09_11:22,6509.25,6509.25,6509.25,6509.25,6775,148,1269,
2006-08-09_11:23,6511.00,6511.00,6511.00,6511.00,7078,207,1407,
2006-08-09_11:24,6508.45,6508.45,6508.45,6508.45,5180,153,1149,
2006-08-09_11:25,6510.17,6510.17,6510.17,6510.17,6293,196,1289,
2006-08-09_11:26,6509.32,6509.32,6509.32,6509.32,9454,259,1663,
2006-08-09_11:27,6511.15,6511.15,6511.15,6511.15,6750,187,1247,
2006-08-09_11:28,6511.60,6511.60,6511.60,6511.60,8329,391,1599,
2006-08-09_11:29,6513.51,6513.51,6513.51,6513.51,7029,286,1422,
2006-08-09_11:30,6514.61,6514.61,6514.61,6514.61,8457,375,1619,
2006-08-09_11:31,6515.46,6515.46,6515.46,6515.46,7887,333,1607,
2006-08-09_11:32,6515.19,6515.19,6515.19,6515.19,6156,317,1244,
2006-08-09_11:33,6515.29,6515.29,6515.29,6515.29,8496,388,1926,
2006-08-09_11:34,6514.74,6514.74,6514.74,6514.74,7323,265,1490,
2006-08-09_11:35,6515.55,6515.55,6515.55,6515.55,7871,276,1642,
2006-08-09_11:36,6515.84,6515.84,6515.84,6515.84,8874,314,1855,
2006-08-09_11:37,6517.02,6517.02,6517.02,6517.02,7086,198,1413,
2006-08-09_11:38,6515.48,6515.48,6515.48,6515.48,9184,276,2010,
2006-08-09_11:39,6517.55,6517.55,6517.55,6517.55,6547,171,1415,
2006-08-09_11:40,6517.59,6517.59,6517.59,6517.59,6132,184,1397,
2006-08-09_11:41,6517.62,6517.62,6517.62,6517.62,8127,241,1699,
2006-08-09_11:42,6516.49,6516.49,6516.49,6516.49,6502,131,1212,
2006-08-09_11:43,6516.07,6516.07,6516.07,6516.07,7258,214,1696,
2006-08-09_11:44,6515.33,6515.33,6515.33,6515.33,6203,165,1350,
2006-08-09_11:45,6514.25,6514.25,6514.25,6514.25,6674,195,1297,
2006-08-09_11:46,6514.66,6514.66,6514.66,6514.66,6043,161,1450,
2006-08-09_11:47,6514.11,6514.11,6514.11,6514.11,6615,148,1229,
2006-08-09_11:48,6515.84,6515.84,6515.84,6515.84,7709,189,1588,
2006-08-09_11:49,6514.90,6514.90,6514.90,6514.90,6623,169,1330,
2006-08-09_11:50,6515.59,6515.59,6515.59,6515.59,7899,201,1387,
2006-08-09_11:51,6518.68,6518.68,6518.68,6518.68,7329,191,1444,
2006-08-09_11:52,6518.65,6518.65,6518.65,6518.65,5936,164,1200,
2006-08-09_11:53,6516.48,6516.48,6516.48,6516.48,7669,311,1615,
2006-08-09_11:54,6516.24,6516.24,6516.24,6516.24,6116,178,1155,
2006-08-09_11:55,6515.77,6515.77,6515.77,6515.77,6690,189,1287,
2006-08-09_11:56,6515.87,6515.87,6515.87,6515.87,8010,229,1508,
2006-08-09_11:57,6515.46,6515.46,6515.46,6515.46,6549,168,1178,
2006-08-09_11:58,6516.58,6516.58,6516.58,6516.58,6166,176,1331,
2006-08-09_11:59,6514.65,6514.65,6514.65,6514.65,5140,123,985,
2006-08-09_12:00,6513.78,6513.78,6513.78,6513.78,6552,194,1271,
2006-08-09_12:01,6514.23,6514.23,6514.23,6514.23,5746,179,1370,
2006-08-09_12:02,6513.62,6513.62,6513.62,6513.62,6439,142,1088,
2006-08-09_12:03,6513.61,6513.61,6513.61,6513.61,6417,164,1254,
2006-08-09_12:04,6511.43,6511.43,6511.43,6511.43,6005,153,1124,
2006-08-09_12:05,6512.11,6512.11,6512.11,6512.11,4956,134,1054,
2006-08-09_12:06,6510.13,6510.13,6510.13,6510.13,5961,155,1300,
2006-08-09_12:07,6512.00,6512.00,6512.00,6512.00,5541,149,1069,
2006-08-09_12:08,6510.91,6510.91,6510.91,6510.91,6020,163,1459,
2006-08-09_12:09,6511.10,6511.10,6511.10,6511.10,5922,149,1180,
2006-08-09_12:10,6511.36,6511.36,6511.36,6511.36,4893,172,1089,
2006-08-09_12:11,6509.51,6509.51,6509.51,6509.51,6771,169,1368,
2006-08-09_12:12,6510.55,6510.55,6510.55,6510.55,5375,106,945,
2006-08-09_12:13,6511.08,6511.08,6511.08,6511.08,6334,170,1286,
2006-08-09_12:14,6511.61,6511.61,6511.61,6511.61,5713,124,1080,
2006-08-09_12:15,6512.32,6512.32,6512.32,6512.32,5520,135,1097,
2006-08-09_12:16,6514.37,6514.37,6514.37,6514.37,6365,170,1341,
2006-08-09_12:17,6516.94,6516.94,6516.94,6516.94,7224,227,1367,
2006-08-09_12:18,6517.67,6517.67,6517.67,6517.67,8606,237,1727,
2006-08-09_12:19,6518.58,6518.58,6518.58,6518.58,8434,229,1745,
2006-08-09_12:20,6520.15,6520.15,6520.15,6520.15,7920,220,1564,
2006-08-09_12:21,6520.68,6520.68,6520.68,6520.68,10059,299,2255,
2006-08-09_12:22,6521.24,6521.24,6521.24,6521.24,8087,294,1608,
2006-08-09_12:23,6521.88,6521.88,6521.88,6521.88,10246,463,2325,
2006-08-09_12:24,6522.91,6522.91,6522.91,6522.91,8475,443,1969,
2006-08-09_12:25,6522.65,6522.65,6522.65,6522.65,8552,278,1841,
2006-08-09_12:26,6526.38,6526.38,6526.38,6526.38,13625,450,2618,
2006-08-09_12:27,6526.13,6526.13,6526.13,6526.13,9502,249,1746,
2006-08-09_12:28,6528.22,6528.22,6528.22,6528.22,11209,369,2429,
2006-08-09_12:29,6528.24,6528.24,6528.24,6528.24,9213,339,2065,
2006-08-09_12:30,6530.80,6530.80,6530.80,6530.80,9888,314,2087,
2006-08-09_12:31,6528.72,6528.72,6528.72,6528.72,10046,282,2115,
2006-08-09_12:32,6529.89,6529.89,6529.89,6529.89,10442,292,1936,
2006-08-09_12:33,6531.69,6531.69,6531.69,6531.69,11676,332,2448,
2006-08-09_12:34,6535.94,6535.94,6535.94,6535.94,8934,240,1843,
2006-08-09_12:35,6534.29,6534.29,6534.29,6534.29,10710,306,2199,
2006-08-09_12:36,6533.95,6533.95,6533.95,6533.95,10858,318,2224,
2006-08-09_12:37,6532.60,6532.60,6532.60,6532.60,8016,231,1799,
2006-08-09_12:38,6536.30,6536.30,6536.30,6536.30,14040,458,2834,
2006-08-09_12:39,6535.80,6535.80,6535.80,6535.80,11393,357,2236,
2006-08-09_12:40,6534.86,6534.86,6534.86,6534.86,10237,290,2023,
2006-08-09_12:41,6536.22,6536.22,6536.22,6536.22,11702,308,2312,
2006-08-09_12:42,6539.98,6539.98,6539.98,6539.98,12509,307,2214,
2006-08-09_12:43,6547.41,6547.41,6547.41,6547.41,21113,621,4105,
2006-08-09_12:44,6547.84,6547.84,6547.84,6547.84,18068,577,3258,
2006-08-09_12:45,6548.17,6548.17,6548.17,6548.17,13861,478,2889,
2006-08-09_12:46,6555.89,6555.89,6555.89,6555.89,22853,826,4301,
2006-08-09_12:47,6563.19,6563.19,6563.19,6563.19,20834,739,4024,
2006-08-09_12:48,6568.96,6568.96,6568.96,6568.96,26970,879,5052,
2006-08-09_12:49,6573.42,6573.42,6573.42,6573.42,25116,835,4411,
2006-08-09_12:50,6574.35,6574.35,6574.35,6574.35,20497,728,3884,
2006-08-09_12:51,6569.69,6569.69,6569.69,6569.69,18365,547,3722,
2006-08-09_12:52,6563.83,6563.83,6563.83,6563.83,13134,386,2688,
2006-08-09_12:53,6555.57,6555.57,6555.57,6555.57,14834,438,3376,
2006-08-09_12:54,6557.88,6557.88,6557.88,6557.88,13484,405,2822,
2006-08-09_12:55,6554.78,6554.78,6554.78,6554.78,11873,329,2734,
2006-08-09_12:56,6553.60,6553.60,6553.60,6553.60,12864,357,2597,
2006-08-09_12:57,6555.35,6555.35,6555.35,6555.35,10037,266,2153,
2006-08-09_12:58,6557.34,6557.34,6557.34,6557.34,12135,349,2626,
2006-08-09_12:59,6558.52,6558.52,6558.52,6558.52,9629,252,2037,
2006-08-09_13:00,6561.32,6561.32,6561.32,6561.32,11623,314,2259,
2006-08-09_13:01,6567.73,6567.73,6567.73,6567.73,16848,490,3321,
2006-08-09_13:02,6570.47,6570.47,6570.47,6570.47,16140,533,3198,
2006-08-09_13:03,6572.54,6572.54,6572.54,6572.54,19380,595,3950,
2006-08-09_13:04,6574.49,6574.49,6574.49,6574.49,14360,407,2719,
2006-08-09_13:05,6571.55,6571.55,6571.55,6571.55,14086,339,2728,
2006-08-09_13:06,6568.73,6568.73,6568.73,6568.73,15954,477,3375,
2006-08-09_13:07,6568.53,6568.53,6568.53,6568.53,13991,349,2541,
2006-08-09_13:08,6563.26,6563.26,6563.26,6563.26,19069,479,3229,
2006-08-09_13:09,6562.47,6562.47,6562.47,6562.47,15240,386,2589,
2006-08-09_13:10,6562.45,6562.45,6562.45,6562.45,12529,324,2578,
2006-08-09_13:11,6563.15,6563.15,6563.15,6563.15,15786,443,3235,
2006-08-09_13:12,6566.54,6566.54,6566.54,6566.54,16337,369,2901,
2006-08-09_13:13,6564.58,6564.58,6564.58,6564.58,14007,371,2761,
2006-08-09_13:14,6562.17,6562.17,6562.17,6562.17,13178,379,2411,
2006-08-09_13:15,6560.08,6560.08,6560.08,6560.08,12967,366,2533,
2006-08-09_13:16,6560.78,6560.78,6560.78,6560.78,15392,434,3178,
2006-08-09_13:17,6564.10,6564.10,6564.10,6564.10,12104,342,2497,
2006-08-09_13:18,6560.60,6560.60,6560.60,6560.60,12492,406,2937,
2006-08-09_13:19,6559.87,6559.87,6559.87,6559.87,12172,404,2458,
2006-08-09_13:20,6558.54,6558.54,6558.54,6558.54,11490,315,2387,
2006-08-09_13:21,6562.50,6562.50,6562.50,6562.50,17792,492,3600,
2006-08-09_13:22,6563.51,6563.51,6563.51,6563.51,14254,411,2882,
2006-08-09_13:23,6564.44,6564.44,6564.44,6564.44,18664,586,3967,
2006-08-09_13:24,6569.26,6569.26,6569.26,6569.26,20154,564,4057,
2006-08-09_13:25,6568.51,6568.51,6568.51,6568.51,17678,566,3933,
2006-08-09_13:26,6568.51,6568.51,6568.51,6568.51,0,0,0,
2006-08-09_13:27,6568.51,6568.51,6568.51,6568.51,0,0,0,
2006-08-09_13:28,6568.51,6568.51,6568.51,6568.51,0,0,0,
2006-08-09_13:29,6568.51,6568.51,6568.51,6568.51,0,0,0,
2006-08-09_13:30,6573.22,6573.22,6573.22,6573.22,128291,4409,26065,
2006-08-10_09:01,6555.28,6555.28,6555.28,6555.28,87146,2337,16327,
2006-08-10_09:02,6567.30,6567.30,6567.30,6567.30,23111,683,4547,
2006-08-10_09:03,6579.12,6579.12,6579.12,6579.12,30050,1016,6183,
2006-08-10_09:04,6585.87,6585.87,6585.87,6585.87,29116,926,5462,
2006-08-10_09:05,6588.13,6588.13,6588.13,6588.13,29526,871,5141,
2006-08-10_09:06,6587.24,6587.24,6587.24,6587.24,29255,1066,6426,
2006-08-10_09:07,6582.49,6582.49,6582.49,6582.49,34840,884,5117,
2006-08-10_09:08,6578.69,6578.69,6578.69,6578.69,32564,925,5754,
2006-08-10_09:09,6575.54,6575.54,6575.54,6575.54,23530,746,5021,
2006-08-10_09:10,6576.28,6576.28,6576.28,6576.28,18943,578,3868,
2006-08-10_09:11,6574.56,6574.56,6574.56,6574.56,23437,882,5112,
2006-08-10_09:12,6574.93,6574.93,6574.93,6574.93,17190,603,3592,
2006-08-10_09:13,6575.29,6575.29,6575.29,6575.29,19557,589,3962,
2006-08-10_09:14,6575.04,6575.04,6575.04,6575.04,17148,671,3666,
2006-08-10_09:15,6578.49,6578.49,6578.49,6578.49,14547,459,3137,
2006-08-10_09:16,6582.48,6582.48,6582.48,6582.48,20800,839,4867,
2006-08-10_09:17,6584.39,6584.39,6584.39,6584.39,19078,670,3889,
2006-08-10_09:18,6588.31,6588.31,6588.31,6588.31,24321,773,4608,
2006-08-10_09:19,6594.74,6594.74,6594.74,6594.74,22564,859,5063,
2006-08-10_09:20,6595.75,6595.75,6595.75,6595.75,18732,549,3966,
2006-08-10_09:21,6597.86,6597.86,6597.86,6597.86,27634,977,6000,
2006-08-10_09:22,6599.81,6599.81,6599.81,6599.81,20049,717,4285,
2006-08-10_09:23,6598.55,6598.55,6598.55,6598.55,25174,836,5109,
2006-08-10_09:24,6599.34,6599.34,6599.34,6599.34,22229,792,4456,
2006-08-10_09:25,6598.98,6598.98,6598.98,6598.98,18417,549,3790,
2006-08-10_09:26,6597.00,6597.00,6597.00,6597.00,21994,755,4643,
2006-08-10_09:27,6595.85,6595.85,6595.85,6595.85,17346,516,3478,
2006-08-10_09:28,6596.05,6596.05,6596.05,6596.05,21784,694,4255,
2006-08-10_09:29,6595.42,6595.42,6595.42,6595.42,19227,566,3828,
2006-08-10_09:30,6596.14,6596.14,6596.14,6596.14,17422,530,3421,
2006-08-10_09:31,6594.86,6594.86,6594.86,6594.86,19132,647,4073,
2006-08-10_09:32,6592.73,6592.73,6592.73,6592.73,14455,440,2783,
2006-08-10_09:33,6591.24,6591.24,6591.24,6591.24,15138,503,3382,
2006-08-10_09:34,6590.69,6590.69,6590.69,6590.69,18214,583,3709,
2006-08-10_09:35,6590.31,6590.31,6590.31,6590.31,20222,573,3465,
2006-08-10_09:36,6588.34,6588.34,6588.34,6588.34,20466,599,4255,
2006-08-10_09:37,6586.18,6586.18,6586.18,6586.18,15523,422,2851,
2006-08-10_09:38,6585.13,6585.13,6585.13,6585.13,16673,504,3438,
2006-08-10_09:39,6583.07,6583.07,6583.07,6583.07,20588,507,3079,
2006-08-10_09:40,6580.71,6580.71,6580.71,6580.71,14445,399,2891,
2006-08-10_09:41,6580.80,6580.80,6580.80,6580.80,17304,554,3523,
2006-08-10_09:42,6581.01,6581.01,6581.01,6581.01,15180,379,2682,
2006-08-10_09:43,6581.39,6581.39,6581.39,6581.39,16750,464,3225,
2006-08-10_09:44,6582.33,6582.33,6582.33,6582.33,14146,403,2499,
2006-08-10_09:45,6583.46,6583.46,6583.46,6583.46,12531,354,2480,
2006-08-10_09:46,6586.54,6586.54,6586.54,6586.54,16230,517,3309,
2006-08-10_09:47,6587.82,6587.82,6587.82,6587.82,12527,324,2551,
2006-08-10_09:48,6589.35,6589.35,6589.35,6589.35,14409,447,3191,
2006-08-10_09:49,6590.38,6590.38,6590.38,6590.38,12988,444,2885,
2006-08-10_09:50,6591.89,6591.89,6591.89,6591.89,12196,361,2556,
2006-08-10_09:51,6593.24,6593.24,6593.24,6593.24,13334,453,3073,
2006-08-10_09:52,6594.45,6594.45,6594.45,6594.45,10272,321,2233,
2006-08-10_09:53,6594.63,6594.63,6594.63,6594.63,13451,414,2834,
2006-08-10_09:54,6595.71,6595.71,6595.71,6595.71,10602,326,2335,
2006-08-10_09:55,6594.40,6594.40,6594.40,6594.40,10115,279,2123,
2006-08-10_09:56,6592.78,6592.78,6592.78,6592.78,11798,381,2807,
2006-08-10_09:57,6590.95,6590.95,6590.95,6590.95,10836,276,2231,
2006-08-10_09:58,6587.86,6587.86,6587.86,6587.86,12690,368,2831,
2006-08-10_09:59,6587.88,6587.88,6587.88,6587.88,12501,359,2426,
2006-08-10_10:00,6588.61,6588.61,6588.61,6588.61,10804,333,2221,
2006-08-10_10:01,6587.51,6587.51,6587.51,6587.51,11331,349,2414,
2006-08-10_10:02,6587.65,6587.65,6587.65,6587.65,10465,267,2078,
2006-08-10_10:03,6587.24,6587.24,6587.24,6587.24,11318,309,2470,
2006-08-10_10:04,6587.32,6587.32,6587.32,6587.32,10673,256,1926,
2006-08-10_10:05,6586.97,6586.97,6586.97,6586.97,10851,267,1874,
2006-08-10_10:06,6586.68,6586.68,6586.68,6586.68,11050,271,2378,
2006-08-10_10:07,6587.30,6587.30,6587.30,6587.30,10418,230,1929,
2006-08-10_10:08,6586.86,6586.86,6586.86,6586.86,11477,328,2377,
2006-08-10_10:09,6588.25,6588.25,6588.25,6588.25,9301,327,1985,
2006-08-10_10:10,6589.37,6589.37,6589.37,6589.37,9231,213,1888,
2006-08-10_10:11,6589.40,6589.40,6589.40,6589.40,10948,317,2304,
2006-08-10_10:12,6590.68,6590.68,6590.68,6590.68,9670,299,1959,
2006-08-10_10:13,6591.49,6591.49,6591.49,6591.49,15545,403,2949,
2006-08-10_10:14,6592.25,6592.25,6592.25,6592.25,12433,310,2545,
2006-08-10_10:15,6593.12,6593.12,6593.12,6593.12,13048,333,2560,
2006-08-10_10:16,6593.75,6593.75,6593.75,6593.75,19217,531,3617,
2006-08-10_10:17,6595.34,6595.34,6595.34,6595.34,15945,405,3043,
2006-08-10_10:18,6598.71,6598.71,6598.71,6598.71,17707,482,3433,
2006-08-10_10:19,6598.40,6598.40,6598.40,6598.40,21332,509,2825,
2006-08-10_10:20,6596.05,6596.05,6596.05,6596.05,11334,270,2388,
2006-08-10_10:21,6596.37,6596.37,6596.37,6596.37,11637,345,2651,
2006-08-10_10:22,6597.03,6597.03,6597.03,6597.03,9507,255,1946,
2006-08-10_10:23,6597.22,6597.22,6597.22,6597.22,10432,264,2220,
2006-08-10_10:24,6595.72,6595.72,6595.72,6595.72,8400,199,1805,
2006-08-10_10:25,6593.87,6593.87,6593.87,6593.87,9249,206,1657,
2006-08-10_10:26,6592.82,6592.82,6592.82,6592.82,9120,234,2083,
2006-08-10_10:27,6593.94,6593.94,6593.94,6593.94,8208,209,1702,
2006-08-10_10:28,6592.89,6592.89,6592.89,6592.89,10015,272,2145,
2006-08-10_10:29,6591.57,6591.57,6591.57,6591.57,8168,213,1769,
2006-08-10_10:30,6591.96,6591.96,6591.96,6591.96,7674,210,1586,
2006-08-10_10:31,6592.11,6592.11,6592.11,6592.11,9167,251,1902,
2006-08-10_10:32,6591.10,6591.10,6591.10,6591.10,7596,167,1449,
2006-08-10_10:33,6591.60,6591.60,6591.60,6591.60,8685,192,1822,
2006-08-10_10:34,6591.56,6591.56,6591.56,6591.56,8235,228,1747,
2006-08-10_10:35,6591.58,6591.58,6591.58,6591.58,10682,251,1827,
2006-08-10_10:36,6592.80,6592.80,6592.80,6592.80,14785,423,2685,
2006-08-10_10:37,6591.98,6591.98,6591.98,6591.98,10958,233,1853,
2006-08-10_10:38,6590.94,6590.94,6590.94,6590.94,12599,296,2246,
2006-08-10_10:39,6592.94,6592.94,6592.94,6592.94,7867,217,1671,
2006-08-10_10:40,6591.94,6591.94,6591.94,6591.94,10160,270,2023,
2006-08-10_10:41,6592.02,6592.02,6592.02,6592.02,10523,305,2235,
2006-08-10_10:42,6591.54,6591.54,6591.54,6591.54,9684,240,1879,
2006-08-10_10:43,6592.11,6592.11,6592.11,6592.11,12666,309,2522,
2006-08-10_10:44,6592.49,6592.49,6592.49,6592.49,9456,267,1927,
2006-08-10_10:45,6593.06,6593.06,6593.06,6593.06,8822,279,1929,
2006-08-10_10:46,6593.11,6593.11,6593.11,6593.11,10047,308,2352,
2006-08-10_10:47,6592.48,6592.48,6592.48,6592.48,10896,346,1990,
2006-08-10_10:48,6593.45,6593.45,6593.45,6593.45,11821,343,2693,
2006-08-10_10:49,6594.24,6594.24,6594.24,6594.24,10990,316,2414,
2006-08-10_10:50,6592.97,6592.97,6592.97,6592.97,10894,337,2250,
2006-08-10_10:51,6594.47,6594.47,6594.47,6594.47,11358,418,2627,
2006-08-10_10:52,6597.14,6597.14,6597.14,6597.14,8307,256,1885,
2006-08-10_10:53,6596.49,6596.49,6596.49,6596.49,10976,367,2432,
2006-08-10_10:54,6598.36,6598.36,6598.36,6598.36,9937,419,2206,
2006-08-10_10:55,6599.95,6599.95,6599.95,6599.95,10879,335,2346,
2006-08-10_10:56,6603.16,6603.16,6603.16,6603.16,17249,605,3244,
2006-08-10_10:57,6606.23,6606.23,6606.23,6606.23,13875,425,2469,
2006-08-10_10:58,6606.28,6606.28,6606.28,6606.28,14982,496,3054,
2006-08-10_10:59,6604.94,6604.94,6604.94,6604.94,11256,370,2420,
2006-08-10_11:00,6604.64,6604.64,6604.64,6604.64,12120,355,2428,
2006-08-10_11:01,6602.58,6602.58,6602.58,6602.58,10203,337,2380,
2006-08-10_11:02,6601.89,6601.89,6601.89,6601.89,9485,249,1877,
2006-08-10_11:03,6601.16,6601.16,6601.16,6601.16,9698,276,2418,
2006-08-10_11:04,6601.41,6601.41,6601.41,6601.41,10051,313,2050,
2006-08-10_11:05,6600.26,6600.26,6600.26,6600.26,8910,232,1797,
2006-08-10_11:06,6598.88,6598.88,6598.88,6598.88,12951,330,2334,
2006-08-10_11:07,6596.86,6596.86,6596.86,6596.86,10368,262,1789,
2006-08-10_11:08,6593.79,6593.79,6593.79,6593.79,12235,388,2454,
2006-08-10_11:09,6591.00,6591.00,6591.00,6591.00,15080,486,2767,
2006-08-10_11:10,6587.80,6587.80,6587.80,6587.80,15085,472,2856,
2006-08-10_11:11,6576.49,6576.49,6576.49,6576.49,29801,926,5314,
2006-08-10_11:12,6574.96,6574.96,6574.96,6574.96,20899,560,3601,
2006-08-10_11:13,6569.79,6569.79,6569.79,6569.79,22384,644,4510,
2006-08-10_11:14,6566.15,6566.15,6566.15,6566.15,19480,582,4030,
2006-08-10_11:15,6564.41,6564.41,6564.41,6564.41,17395,529,3390,
2006-08-10_11:16,6564.86,6564.86,6564.86,6564.86,17701,586,3734,
2006-08-10_11:17,6565.68,6565.68,6565.68,6565.68,12846,346,2601,
2006-08-10_11:18,6565.90,6565.90,6565.90,6565.90,12583,326,2701,
2006-08-10_11:19,6569.45,6569.45,6569.45,6569.45,9513,264,1951,
2006-08-10_11:20,6571.38,6571.38,6571.38,6571.38,10903,234,1918,
2006-08-10_11:21,6573.30,6573.30,6573.30,6573.30,8736,241,2065,
2006-08-10_11:22,6575.02,6575.02,6575.02,6575.02,8424,192,1690,
2006-08-10_11:23,6573.98,6573.98,6573.98,6573.98,9570,230,2021,
2006-08-10_11:24,6574.95,6574.95,6574.95,6574.95,7559,162,1363,
2006-08-10_11:25,6574.85,6574.85,6574.85,6574.85,7270,189,1440,
2006-08-10_11:26,6574.70,6574.70,6574.70,6574.70,8015,208,1697,
2006-08-10_11:27,6574.65,6574.65,6574.65,6574.65,8092,171,1370,
2006-08-10_11:28,6575.07,6575.07,6575.07,6575.07,7516,212,1476,
2006-08-10_11:29,6574.19,6574.19,6574.19,6574.19,5577,133,1178,
2006-08-10_11:30,6572.89,6572.89,6572.89,6572.89,5448,145,1217,
2006-08-10_11:31,6572.51,6572.51,6572.51,6572.51,7112,218,1534,
2006-08-10_11:32,6568.97,6568.97,6568.97,6568.97,10672,315,1699,
2006-08-10_11:33,6564.78,6564.78,6564.78,6564.78,12195,370,2436,
2006-08-10_11:34,6561.50,6561.50,6561.50,6561.50,10170,322,1998,
2006-08-10_11:35,6560.60,6560.60,6560.60,6560.60,10836,383,2055,
2006-08-10_11:36,6558.54,6558.54,6558.54,6558.54,13185,469,2503,
2006-08-10_11:37,6558.47,6558.47,6558.47,6558.47,12333,329,2284,
2006-08-10_11:38,6558.76,6558.76,6558.76,6558.76,11265,331,2291,
2006-08-10_11:39,6560.17,6560.17,6560.17,6560.17,7647,208,1545,
2006-08-10_11:40,6562.46,6562.46,6562.46,6562.46,8898,216,1649,
2006-08-10_11:41,6564.33,6564.33,6564.33,6564.33,9313,264,1826,
2006-08-10_11:42,6565.42,6565.42,6565.42,6565.42,6720,142,1205,
2006-08-10_11:43,6565.16,6565.16,6565.16,6565.16,7286,218,1614,
2006-08-10_11:44,6566.42,6566.42,6566.42,6566.42,6232,169,1356,
2006-08-10_11:45,6566.86,6566.86,6566.86,6566.86,7375,158,1419,
2006-08-10_11:46,6568.20,6568.20,6568.20,6568.20,7722,238,1649,
2006-08-10_11:47,6569.82,6569.82,6569.82,6569.82,6783,157,1247,
2006-08-10_11:48,6569.97,6569.97,6569.97,6569.97,7584,211,1614,
2006-08-10_11:49,6570.07,6570.07,6570.07,6570.07,8516,220,1445,
2006-08-10_11:50,6570.82,6570.82,6570.82,6570.82,7910,197,1487,
2006-08-10_11:51,6571.08,6571.08,6571.08,6571.08,8341,222,1724,
2006-08-10_11:52,6571.68,6571.68,6571.68,6571.68,6401,129,1264,
2006-08-10_11:53,6571.24,6571.24,6571.24,6571.24,7771,190,1500,
2006-08-10_11:54,6573.28,6573.28,6573.28,6573.28,5207,126,1023,
2006-08-10_11:55,6572.39,6572.39,6572.39,6572.39,6859,160,1107,
2006-08-10_11:56,6572.76,6572.76,6572.76,6572.76,6091,175,1369,
2006-08-10_11:57,6573.14,6573.14,6573.14,6573.14,5468,109,1039,
2006-08-10_11:58,6570.59,6570.59,6570.59,6570.59,7602,217,1596,
2006-08-10_11:59,6572.90,6572.90,6572.90,6572.90,4858,106,982,
2006-08-10_12:00,6572.00,6572.00,6572.00,6572.00,6156,147,1222,
2006-08-10_12:01,6570.80,6570.80,6570.80,6570.80,6372,203,1564,
2006-08-10_12:02,6571.44,6571.44,6571.44,6571.44,5763,156,1191,
2006-08-10_12:03,6568.38,6568.38,6568.38,6568.38,7368,214,1775,
2006-08-10_12:04,6568.88,6568.88,6568.88,6568.88,6809,166,1331,
2006-08-10_12:05,6567.47,6567.47,6567.47,6567.47,6310,176,1356,
2006-08-10_12:06,6567.34,6567.34,6567.34,6567.34,6015,172,1366,
2006-08-10_12:07,6565.89,6565.89,6565.89,6565.89,5738,139,1088,
2006-08-10_12:08,6566.43,6566.43,6566.43,6566.43,6652,189,1483,
2006-08-10_12:09,6565.21,6565.21,6565.21,6565.21,6056,164,1232,
2006-08-10_12:10,6565.60,6565.60,6565.60,6565.60,5258,137,1166,
2006-08-10_12:11,6564.03,6564.03,6564.03,6564.03,6873,220,1643,
2006-08-10_12:12,6563.45,6563.45,6563.45,6563.45,5917,151,1078,
2006-08-10_12:13,6564.61,6564.61,6564.61,6564.61,6638,211,1540,
2006-08-10_12:14,6565.36,6565.36,6565.36,6565.36,5967,153,1111,
2006-08-10_12:15,6565.65,6565.65,6565.65,6565.65,8110,189,1214,
2006-08-10_12:16,6567.80,6567.80,6567.80,6567.80,7098,207,1461,
2006-08-10_12:17,6568.88,6568.88,6568.88,6568.88,6150,145,1186,
2006-08-10_12:18,6568.80,6568.80,6568.80,6568.80,7862,205,1604,
2006-08-10_12:19,6569.69,6569.69,6569.69,6569.69,6958,172,1281,
2006-08-10_12:20,6569.17,6569.17,6569.17,6569.17,6189,149,1221,
2006-08-10_12:21,6569.91,6569.91,6569.91,6569.91,6485,180,1424,
2006-08-10_12:22,6571.18,6571.18,6571.18,6571.18,7015,186,1260,
2006-08-10_12:23,6572.50,6572.50,6572.50,6572.50,8359,258,1677,
2006-08-10_12:24,6571.91,6571.91,6571.91,6571.91,6196,181,1304,
2006-08-10_12:25,6572.48,6572.48,6572.48,6572.48,5746,185,1188,
2006-08-10_12:26,6570.51,6570.51,6570.51,6570.51,7563,208,1559,
2006-08-10_12:27,6573.61,6573.61,6573.61,6573.61,7243,191,1286,
2006-08-10_12:28,6572.99,6572.99,6572.99,6572.99,7053,249,1612,
2006-08-10_12:29,6574.70,6574.70,6574.70,6574.70,6178,162,1227,
2006-08-10_12:30,6573.40,6573.40,6573.40,6573.40,7640,235,1404,
2006-08-10_12:31,6575.80,6575.80,6575.80,6575.80,8166,290,1671,
2006-08-10_12:32,6576.12,6576.12,6576.12,6576.12,7100,205,1262,
2006-08-10_12:33,6578.28,6578.28,6578.28,6578.28,7966,242,1720,
2006-08-10_12:34,6579.56,6579.56,6579.56,6579.56,6154,225,1437,
2006-08-10_12:35,6579.42,6579.42,6579.42,6579.42,7556,224,1702,
2006-08-10_12:36,6580.61,6580.61,6580.61,6580.61,9141,253,1865,
2006-08-10_12:37,6580.71,6580.71,6580.71,6580.71,8627,182,1486,
2006-08-10_12:38,6582.09,6582.09,6582.09,6582.09,10332,278,2050,
2006-08-10_12:39,6582.36,6582.36,6582.36,6582.36,7738,190,1710,
2006-08-10_12:40,6581.45,6581.45,6581.45,6581.45,7575,184,1721,
2006-08-10_12:41,6581.97,6581.97,6581.97,6581.97,8505,224,1985,
2006-08-10_12:42,6580.35,6580.35,6580.35,6580.35,7924,180,1544,
2006-08-10_12:43,6579.63,6579.63,6579.63,6579.63,8076,248,1884,
2006-08-10_12:44,6579.64,6579.64,6579.64,6579.64,6821,198,1490,
2006-08-10_12:45,6580.09,6580.09,6580.09,6580.09,7642,218,1563,
2006-08-10_12:46,6579.27,6579.27,6579.27,6579.27,8719,237,1983,
2006-08-10_12:47,6577.87,6577.87,6577.87,6577.87,7533,186,1454,
2006-08-10_12:48,6578.89,6578.89,6578.89,6578.89,9709,279,2231,
2006-08-10_12:49,6578.37,6578.37,6578.37,6578.37,8255,192,1695,
2006-08-10_12:50,6579.18,6579.18,6579.18,6579.18,8843,216,1898,
2006-08-10_12:51,6579.53,6579.53,6579.53,6579.53,10074,285,2231,
2006-08-10_12:52,6579.17,6579.17,6579.17,6579.17,7622,190,1682,
2006-08-10_12:53,6579.30,6579.30,6579.30,6579.30,8647,243,2030,
2006-08-10_12:54,6580.53,6580.53,6580.53,6580.53,8999,253,1910,
2006-08-10_12:55,6581.12,6581.12,6581.12,6581.12,8019,222,1821,
2006-08-10_12:56,6582.23,6582.23,6582.23,6582.23,11786,364,2287,
2006-08-10_12:57,6583.40,6583.40,6583.40,6583.40,6778,194,1520,
2006-08-10_12:58,6586.34,6586.34,6586.34,6586.34,10546,303,2351,
2006-08-10_12:59,6587.88,6587.88,6587.88,6587.88,11392,293,2042,
2006-08-10_13:00,6589.42,6589.42,6589.42,6589.42,12382,328,2430,
2006-08-10_13:01,6591.88,6591.88,6591.88,6591.88,13455,455,2800,
2006-08-10_13:02,6592.77,6592.77,6592.77,6592.77,13507,408,2822,
2006-08-10_13:03,6597.83,6597.83,6597.83,6597.83,20805,699,4405,
2006-08-10_13:04,6599.16,6599.16,6599.16,6599.16,13964,450,3109,
2006-08-10_13:05,6598.15,6598.15,6598.15,6598.15,17130,467,3456,
2006-08-10_13:06,6592.98,6592.98,6592.98,6592.98,13524,439,3111,
2006-08-10_13:07,6589.16,6589.16,6589.16,6589.16,14634,390,2931,
2006-08-10_13:08,6585.18,6585.18,6585.18,6585.18,17650,510,3943,
2006-08-10_13:09,6581.10,6581.10,6581.10,6581.10,15083,474,3130,
2006-08-10_13:10,6580.53,6580.53,6580.53,6580.53,14165,399,2849,
2006-08-10_13:11,6576.83,6576.83,6576.83,6576.83,14014,415,3165,
2006-08-10_13:12,6576.61,6576.61,6576.61,6576.61,10515,302,2292,
2006-08-10_13:13,6573.72,6573.72,6573.72,6573.72,13969,421,3228,
2006-08-10_13:14,6575.45,6575.45,6575.45,6575.45,12932,333,2664,
2006-08-10_13:15,6574.63,6574.63,6574.63,6574.63,12482,393,2742,
2006-08-10_13:16,6574.34,6574.34,6574.34,6574.34,13440,356,2995,
2006-08-10_13:17,6571.25,6571.25,6571.25,6571.25,12892,325,2577,
2006-08-10_13:18,6573.08,6573.08,6573.08,6573.08,13670,364,3105,
2006-08-10_13:19,6573.95,6573.95,6573.95,6573.95,9962,310,2282,
2006-08-10_13:20,6574.98,6574.98,6574.98,6574.98,11949,387,2553,
2006-08-10_13:21,6574.67,6574.67,6574.67,6574.67,14583,410,3040,
2006-08-10_13:22,6576.86,6576.86,6576.86,6576.86,13415,358,2642,
2006-08-10_13:23,6575.22,6575.22,6575.22,6575.22,14827,486,3482,
2006-08-10_13:24,6576.36,6576.36,6576.36,6576.36,13315,534,3333,
2006-08-10_13:25,6577.70,6577.70,6577.70,6577.70,14330,522,3703,
2006-08-10_13:26,6577.71,6577.71,6577.71,6577.71,0,0,0,
2006-08-10_13:27,6577.71,6577.71,6577.71,6577.71,0,0,0,
2006-08-10_13:28,6577.71,6577.71,6577.71,6577.71,0,0,0,
2006-08-10_13:29,6577.71,6577.71,6577.71,6577.71,0,0,0,
2006-08-10_13:30,6578.61,6578.61,6578.61,6578.61,120482,4424,25174,
2006-08-11_09:01,6612.48,6612.48,6612.48,6612.48,162130,2637,18956,
2006-08-11_09:02,6615.79,6615.79,6615.79,6615.79,24110,755,4841,
2006-08-11_09:03,6616.99,6616.99,6616.99,6616.99,29251,970,6241,
2006-08-11_09:04,6617.23,6617.23,6617.23,6617.23,30840,1122,6099,
2006-08-11_09:05,6614.64,6614.64,6614.64,6614.64,26770,965,5536,
2006-08-11_09:06,6611.72,6611.72,6611.72,6611.72,26608,1063,6475,
2006-08-11_09:07,6606.57,6606.57,6606.57,6606.57,22439,752,4915,
2006-08-11_09:08,6601.84,6601.84,6601.84,6601.84,21808,773,5027,
2006-08-11_09:09,6599.37,6599.37,6599.37,6599.37,18341,621,4446,
2006-08-11_09:10,6597.88,6597.88,6597.88,6597.88,18909,569,3979,
2006-08-11_09:11,6596.22,6596.22,6596.22,6596.22,22305,810,5384,
2006-08-11_09:12,6594.81,6594.81,6594.81,6594.81,21179,599,4462,
2006-08-11_09:13,6590.45,6590.45,6590.45,6590.45,23791,784,5046,
2006-08-11_09:14,6591.43,6591.43,6591.43,6591.43,15983,524,3875,
2006-08-11_09:15,6590.86,6590.86,6590.86,6590.86,14973,436,3350,
2006-08-11_09:16,6592.20,6592.20,6592.20,6592.20,19202,636,4165,
2006-08-11_09:17,6593.77,6593.77,6593.77,6593.77,17423,569,3550,
2006-08-11_09:18,6594.26,6594.26,6594.26,6594.26,18925,571,4225,
2006-08-11_09:19,6595.55,6595.55,6595.55,6595.55,17138,620,3977,
2006-08-11_09:20,6595.76,6595.76,6595.76,6595.76,16570,520,3591,
2006-08-11_09:21,6600.29,6600.29,6600.29,6600.29,25249,832,5159,
2006-08-11_09:22,6598.04,6598.04,6598.04,6598.04,19869,648,3754,
2006-08-11_09:23,6598.82,6598.82,6598.82,6598.82,21729,687,4370,
2006-08-11_09:24,6596.56,6596.56,6596.56,6596.56,14708,531,3527,
2006-08-11_09:25,6595.86,6595.86,6595.86,6595.86,15263,448,3229,
2006-08-11_09:26,6593.16,6593.16,6593.16,6593.16,17243,612,4016,
2006-08-11_09:27,6589.42,6589.42,6589.42,6589.42,12945,412,2661,
2006-08-11_09:28,6587.35,6587.35,6587.35,6587.35,18473,660,3995,
2006-08-11_09:29,6587.87,6587.87,6587.87,6587.87,14121,471,3288,
2006-08-11_09:30,6587.10,6587.10,6587.10,6587.10,13601,406,2723,
2006-08-11_09:31,6584.46,6584.46,6584.46,6584.46,15953,478,3600,
2006-08-11_09:32,6583.00,6583.00,6583.00,6583.00,12061,312,2493,
2006-08-11_09:33,6579.95,6579.95,6579.95,6579.95,14155,419,3028,
2006-08-11_09:34,6577.94,6577.94,6577.94,6577.94,13901,487,3009,
2006-08-11_09:35,6577.11,6577.11,6577.11,6577.11,11468,347,2559,
2006-08-11_09:36,6577.75,6577.75,6577.75,6577.75,16810,518,3469,
2006-08-11_09:37,6576.24,6576.24,6576.24,6576.24,12302,359,2575,
2006-08-11_09:38,6575.08,6575.08,6575.08,6575.08,13253,405,2977,
2006-08-11_09:39,6575.79,6575.79,6575.79,6575.79,12150,343,2553,
2006-08-11_09:40,6577.47,6577.47,6577.47,6577.47,11011,278,2167,
2006-08-11_09:41,6578.55,6578.55,6578.55,6578.55,14694,449,3144,
2006-08-11_09:42,6580.15,6580.15,6580.15,6580.15,9926,273,1961,
2006-08-11_09:43,6580.90,6580.90,6580.90,6580.90,10799,303,2531,
2006-08-11_09:44,6581.30,6581.30,6581.30,6581.30,11857,315,2449,
2006-08-11_09:45,6580.90,6580.90,6580.90,6580.90,10452,272,2106,
2006-08-11_09:46,6582.36,6582.36,6582.36,6582.36,12636,314,2497,
2006-08-11_09:47,6582.61,6582.61,6582.61,6582.61,9144,231,2008,
2006-08-11_09:48,6582.13,6582.13,6582.13,6582.13,12164,274,2413,
2006-08-11_09:49,6584.42,6584.42,6584.42,6584.42,9657,251,1988,
2006-08-11_09:50,6585.17,6585.17,6585.17,6585.17,9035,247,1912,
2006-08-11_09:51,6586.08,6586.08,6586.08,6586.08,11400,372,2681,
2006-08-11_09:52,6585.30,6585.30,6585.30,6585.30,9916,278,2141,
2006-08-11_09:53,6584.86,6584.86,6584.86,6584.86,12616,407,2600,
2006-08-11_09:54,6582.20,6582.20,6582.20,6582.20,10385,377,2343,
2006-08-11_09:55,6582.95,6582.95,6582.95,6582.95,9780,271,2014,
2006-08-11_09:56,6580.37,6580.37,6580.37,6580.37,10543,314,2498,
2006-08-11_09:57,6579.87,6579.87,6579.87,6579.87,8841,239,1750,
2006-08-11_09:58,6579.65,6579.65,6579.65,6579.65,9108,232,1998,
2006-08-11_09:59,6580.23,6580.23,6580.23,6580.23,8678,295,1920,
2006-08-11_10:00,6578.12,6578.12,6578.12,6578.12,8889,279,1673,
2006-08-11_10:01,6578.77,6578.77,6578.77,6578.77,12291,468,2717,
2006-08-11_10:02,6576.38,6576.38,6576.38,6576.38,9216,303,1948,
2006-08-11_10:03,6573.12,6573.12,6573.12,6573.12,9514,325,2385,
2006-08-11_10:04,6569.90,6569.90,6569.90,6569.90,13057,341,2602,
2006-08-11_10:05,6568.95,6568.95,6568.95,6568.95,13237,309,2322,
2006-08-11_10:06,6567.01,6567.01,6567.01,6567.01,15543,446,3147,
2006-08-11_10:07,6567.66,6567.66,6567.66,6567.66,11950,370,2505,
2006-08-11_10:08,6564.42,6564.42,6564.42,6564.42,13219,433,3115,
2006-08-11_10:09,6564.04,6564.04,6564.04,6564.04,12852,339,2532,
2006-08-11_10:10,6562.29,6562.29,6562.29,6562.29,11169,293,2241,
2006-08-11_10:11,6560.87,6560.87,6560.87,6560.87,13356,386,2930,
2006-08-11_10:12,6559.27,6559.27,6559.27,6559.27,13920,299,2320,
2006-08-11_10:13,6559.60,6559.60,6559.60,6559.60,13432,374,2804,
2006-08-11_10:14,6559.48,6559.48,6559.48,6559.48,10187,362,2118,
2006-08-11_10:15,6559.29,6559.29,6559.29,6559.29,8922,219,1818,
2006-08-11_10:16,6561.13,6561.13,6561.13,6561.13,10396,304,2253,
2006-08-11_10:17,6562.88,6562.88,6562.88,6562.88,9474,284,1870,
2006-08-11_10:18,6565.69,6565.69,6565.69,6565.69,13548,363,2597,
2006-08-11_10:19,6565.68,6565.68,6565.68,6565.68,12217,385,2774,
2006-08-11_10:20,6567.87,6567.87,6567.87,6567.87,14440,505,3067,
2006-08-11_10:21,6570.11,6570.11,6570.11,6570.11,13234,452,3206,
2006-08-11_10:22,6570.94,6570.94,6570.94,6570.94,8841,275,2069,
2006-08-11_10:23,6570.78,6570.78,6570.78,6570.78,10930,320,2334,
2006-08-11_10:24,6571.75,6571.75,6571.75,6571.75,7765,217,1682,
2006-08-11_10:25,6571.84,6571.84,6571.84,6571.84,7646,207,1541,
2006-08-11_10:26,6570.15,6570.15,6570.15,6570.15,9315,283,1780,
2006-08-11_10:27,6570.41,6570.41,6570.41,6570.41,7030,158,1288,
2006-08-11_10:28,6570.73,6570.73,6570.73,6570.73,9858,249,1967,
2006-08-11_10:29,6570.30,6570.30,6570.30,6570.30,6730,156,1348,
2006-08-11_10:30,6571.87,6571.87,6571.87,6571.87,8244,167,1401,
2006-08-11_10:31,6573.70,6573.70,6573.70,6573.70,8359,242,1713,
2006-08-11_10:32,6573.91,6573.91,6573.91,6573.91,6869,193,1407,
2006-08-11_10:33,6575.45,6575.45,6575.45,6575.45,10333,335,2045,
2006-08-11_10:34,6576.71,6576.71,6576.71,6576.71,7776,277,1714,
2006-08-11_10:35,6577.71,6577.71,6577.71,6577.71,7790,246,1758,
2006-08-11_10:36,6580.45,6580.45,6580.45,6580.45,11276,403,2507,
2006-08-11_10:37,6579.99,6579.99,6579.99,6579.99,9336,281,1866,
2006-08-11_10:38,6581.28,6581.28,6581.28,6581.28,11032,278,2269,
2006-08-11_10:39,6580.33,6580.33,6580.33,6580.33,9013,260,1859,
2006-08-11_10:40,6581.86,6581.86,6581.86,6581.86,8740,196,1702,
2006-08-11_10:41,6582.31,6582.31,6582.31,6582.31,8802,269,1980,
2006-08-11_10:42,6580.54,6580.54,6580.54,6580.54,7424,161,1409,
2006-08-11_10:43,6582.68,6582.68,6582.68,6582.68,9742,229,1957,
2006-08-11_10:44,6580.89,6580.89,6580.89,6580.89,8400,235,1580,
2006-08-11_10:45,6581.39,6581.39,6581.39,6581.39,7958,173,1516,
2006-08-11_10:46,6582.60,6582.60,6582.60,6582.60,9217,225,1868,
2006-08-11_10:47,6579.86,6579.86,6579.86,6579.86,6446,135,1222,
2006-08-11_10:48,6581.65,6581.65,6581.65,6581.65,9374,209,1804,
2006-08-11_10:49,6581.09,6581.09,6581.09,6581.09,7101,168,1265,
2006-08-11_10:50,6579.36,6579.36,6579.36,6579.36,6731,163,1236,
2006-08-11_10:51,6581.21,6581.21,6581.21,6581.21,7524,210,1643,
2006-08-11_10:52,6579.24,6579.24,6579.24,6579.24,8216,162,1462,
2006-08-11_10:53,6580.18,6580.18,6580.18,6580.18,8812,219,1708,
2006-08-11_10:54,6579.36,6579.36,6579.36,6579.36,7967,191,1487,
2006-08-11_10:55,6577.16,6577.16,6577.16,6577.16,11558,266,2103,
2006-08-11_10:56,6577.47,6577.47,6577.47,6577.47,12165,310,2364,
2006-08-11_10:57,6577.03,6577.03,6577.03,6577.03,8250,187,1579,
2006-08-11_10:58,6576.64,6576.64,6576.64,6576.64,10482,255,1875,
2006-08-11_10:59,6578.14,6578.14,6578.14,6578.14,9138,216,1743,
2006-08-11_11:00,6578.56,6578.56,6578.56,6578.56,7245,182,1508,
2006-08-11_11:01,6579.02,6579.02,6579.02,6579.02,8150,264,1875,
2006-08-11_11:02,6580.97,6580.97,6580.97,6580.97,8130,192,1626,
2006-08-11_11:03,6582.44,6582.44,6582.44,6582.44,11878,374,2653,
2006-08-11_11:04,6583.08,6583.08,6583.08,6583.08,11208,367,2462,
2006-08-11_11:05,6583.77,6583.77,6583.77,6583.77,11647,288,2212,
2006-08-11_11:06,6585.54,6585.54,6585.54,6585.54,14206,385,2794,
2006-08-11_11:07,6586.21,6586.21,6586.21,6586.21,10112,250,2015,
2006-08-11_11:08,6588.05,6588.05,6588.05,6588.05,12762,333,2578,
2006-08-11_11:09,6587.86,6587.86,6587.86,6587.86,10188,243,2016,
2006-08-11_11:10,6587.56,6587.56,6587.56,6587.56,9498,244,1895,
2006-08-11_11:11,6587.77,6587.77,6587.77,6587.77,10757,331,2090,
2006-08-11_11:12,6586.30,6586.30,6586.30,6586.30,7441,176,1449,
2006-08-11_11:13,6587.47,6587.47,6587.47,6587.47,10397,271,1951,
2006-08-11_11:14,6588.61,6588.61,6588.61,6588.61,10387,317,1952,
2006-08-11_11:15,6588.98,6588.98,6588.98,6588.98,10015,237,1714,
2006-08-11_11:16,6589.67,6589.67,6589.67,6589.67,9724,267,2051,
2006-08-11_11:17,6589.94,6589.94,6589.94,6589.94,8262,190,1640,
2006-08-11_11:18,6590.05,6590.05,6590.05,6590.05,9432,227,1940,
2006-08-11_11:19,6590.62,6590.62,6590.62,6590.62,7529,229,1628,
2006-08-11_11:20,6591.45,6591.45,6591.45,6591.45,7566,196,1605,
2006-08-11_11:21,6592.54,6592.54,6592.54,6592.54,10437,354,2194,
2006-08-11_11:22,6592.95,6592.95,6592.95,6592.95,8926,305,1828,
2006-08-11_11:23,6593.10,6593.10,6593.10,6593.10,10274,397,2354,
2006-08-11_11:24,6592.75,6592.75,6592.75,6592.75,8076,271,1829,
2006-08-11_11:25,6593.63,6593.63,6593.63,6593.63,7997,259,1767,
2006-08-11_11:26,6594.74,6594.74,6594.74,6594.74,11914,419,2608,
2006-08-11_11:27,6593.60,6593.60,6593.60,6593.60,8483,255,1744,
2006-08-11_11:28,6594.19,6594.19,6594.19,6594.19,8483,284,1850,
2006-08-11_11:29,6592.50,6592.50,6592.50,6592.50,7219,218,1526,
2006-08-11_11:30,6591.37,6591.37,6591.37,6591.37,7603,227,1578,
2006-08-11_11:31,6591.14,6591.14,6591.14,6591.14,9222,308,1958,
2006-08-11_11:32,6589.64,6589.64,6589.64,6589.64,8057,218,1562,
2006-08-11_11:33,6588.45,6588.45,6588.45,6588.45,8055,253,1736,
2006-08-11_11:34,6586.09,6586.09,6586.09,6586.09,8627,213,1457,
2006-08-11_11:35,6586.22,6586.22,6586.22,6586.22,8711,214,1539,
2006-08-11_11:36,6585.73,6585.73,6585.73,6585.73,8163,227,2019,
2006-08-11_11:37,6585.78,6585.78,6585.78,6585.78,6456,155,1292,
2006-08-11_11:38,6585.85,6585.85,6585.85,6585.85,7454,185,1526,
2006-08-11_11:39,6585.97,6585.97,6585.97,6585.97,6741,150,1290,
2006-08-11_11:40,6586.56,6586.56,6586.56,6586.56,6901,145,1228,
2006-08-11_11:41,6586.61,6586.61,6586.61,6586.61,8629,232,1606,
2006-08-11_11:42,6585.83,6585.83,6585.83,6585.83,6846,205,1267,
2006-08-11_11:43,6585.93,6585.93,6585.93,6585.93,9147,231,1603,
2006-08-11_11:44,6584.44,6584.44,6584.44,6584.44,7487,209,1482,
2006-08-11_11:45,6585.08,6585.08,6585.08,6585.08,6258,164,1309,
2006-08-11_11:46,6584.73,6584.73,6584.73,6584.73,6867,223,1527,
2006-08-11_11:47,6582.83,6582.83,6582.83,6582.83,5759,173,1101,
2006-08-11_11:48,6582.48,6582.48,6582.48,6582.48,8830,293,1703,
2006-08-11_11:49,6580.60,6580.60,6580.60,6580.60,7235,222,1451,
2006-08-11_11:50,6579.84,6579.84,6579.84,6579.84,7949,234,1612,
2006-08-11_11:51,6577.54,6577.54,6577.54,6577.54,7798,283,1815,
2006-08-11_11:52,6576.91,6576.91,6576.91,6576.91,8925,253,1604,
2006-08-11_11:53,6574.97,6574.97,6574.97,6574.97,11800,329,2070,
2006-08-11_11:54,6574.59,6574.59,6574.59,6574.59,8208,241,1619,
2006-08-11_11:55,6573.66,6573.66,6573.66,6573.66,9099,259,1673,
2006-08-11_11:56,6571.77,6571.77,6571.77,6571.77,9937,303,1907,
2006-08-11_11:57,6572.92,6572.92,6572.92,6572.92,8750,240,1332,
2006-08-11_11:58,6571.55,6571.55,6571.55,6571.55,8007,232,1570,
2006-08-11_11:59,6570.76,6570.76,6570.76,6570.76,6279,217,1320,
2006-08-11_12:00,6571.86,6571.86,6571.86,6571.86,6937,163,1232,
2006-08-11_12:01,6571.19,6571.19,6571.19,6571.19,7321,191,1399,
2006-08-11_12:02,6573.29,6573.29,6573.29,6573.29,5590,118,1052,
2006-08-11_12:03,6573.65,6573.65,6573.65,6573.65,6189,152,1256,
2006-08-11_12:04,6574.37,6574.37,6574.37,6574.37,6708,189,1131,
2006-08-11_12:05,6575.67,6575.67,6575.67,6575.67,7048,162,1193,
2006-08-11_12:06,6576.68,6576.68,6576.68,6576.68,6786,165,1311,
2006-08-11_12:07,6576.54,6576.54,6576.54,6576.54,6050,108,1065,
2006-08-11_12:08,6576.36,6576.36,6576.36,6576.36,5482,148,1236,
2006-08-11_12:09,6576.47,6576.47,6576.47,6576.47,4920,101,989,
2006-08-11_12:10,6576.84,6576.84,6576.84,6576.84,4501,106,992,
2006-08-11_12:11,6578.25,6578.25,6578.25,6578.25,6243,151,1247,
2006-08-11_12:12,6577.16,6577.16,6577.16,6577.16,5285,143,991,
2006-08-11_12:13,6578.47,6578.47,6578.47,6578.47,5405,127,1141,
2006-08-11_12:14,6576.84,6576.84,6576.84,6576.84,4558,96,878,
2006-08-11_12:15,6578.35,6578.35,6578.35,6578.35,5621,141,1132,
2006-08-11_12:16,6578.69,6578.69,6578.69,6578.69,5175,150,1070,
2006-08-11_12:17,6578.75,6578.75,6578.75,6578.75,5740,123,955,
2006-08-11_12:18,6577.65,6577.65,6577.65,6577.65,7209,224,1304,
2006-08-11_12:19,6579.78,6579.78,6579.78,6579.78,5357,147,949,
2006-08-11_12:20,6578.04,6578.04,6578.04,6578.04,4539,102,920,
2006-08-11_12:21,6580.28,6580.28,6580.28,6580.28,5733,154,1254,
2006-08-11_12:22,6578.49,6578.49,6578.49,6578.49,4811,119,1026,
2006-08-11_12:23,6578.96,6578.96,6578.96,6578.96,5466,146,1169,
2006-08-11_12:24,6576.74,6576.74,6576.74,6576.74,4844,101,972,
2006-08-11_12:25,6577.37,6577.37,6577.37,6577.37,6486,122,1255,
2006-08-11_12:26,6577.40,6577.40,6577.40,6577.40,7069,179,1465,
2006-08-11_12:27,6576.43,6576.43,6576.43,6576.43,6398,141,1232,
2006-08-11_12:28,6575.84,6575.84,6575.84,6575.84,7363,191,1513,
2006-08-11_12:29,6574.41,6574.41,6574.41,6574.41,6039,182,1268,
2006-08-11_12:30,6574.75,6574.75,6574.75,6574.75,6139,157,1307,
2006-08-11_12:31,6576.59,6576.59,6576.59,6576.59,7336,203,1515,
2006-08-11_12:32,6575.33,6575.33,6575.33,6575.33,6149,132,1251,
2006-08-11_12:33,6573.94,6573.94,6573.94,6573.94,8098,183,1412,
2006-08-11_12:34,6574.04,6574.04,6574.04,6574.04,5188,143,1231,
2006-08-11_12:35,6573.83,6573.83,6573.83,6573.83,6434,177,1368,
2006-08-11_12:36,6572.42,6572.42,6572.42,6572.42,8053,239,1694,
2006-08-11_12:37,6571.92,6571.92,6571.92,6571.92,6572,216,1459,
2006-08-11_12:38,6573.01,6573.01,6573.01,6573.01,8608,263,1849,
2006-08-11_12:39,6572.28,6572.28,6572.28,6572.28,7414,207,1484,
2006-08-11_12:40,6573.00,6573.00,6573.00,6573.00,7039,222,1427,
2006-08-11_12:41,6571.73,6571.73,6571.73,6571.73,7429,236,1618,
2006-08-11_12:42,6572.66,6572.66,6572.66,6572.66,10097,264,1630,
2006-08-11_12:43,6571.93,6571.93,6571.93,6571.93,8335,227,1873,
2006-08-11_12:44,6572.48,6572.48,6572.48,6572.48,7143,174,1455,
2006-08-11_12:45,6571.59,6571.59,6571.59,6571.59,8185,224,1499,
2006-08-11_12:46,6571.87,6571.87,6571.87,6571.87,7743,179,1644,
2006-08-11_12:47,6572.10,6572.10,6572.10,6572.10,7089,205,1423,
2006-08-11_12:48,6572.55,6572.55,6572.55,6572.55,9675,214,1980,
2006-08-11_12:49,6572.74,6572.74,6572.74,6572.74,8743,187,1825,
2006-08-11_12:50,6573.80,6573.80,6573.80,6573.80,9453,225,1920,
2006-08-11_12:51,6574.47,6574.47,6574.47,6574.47,12145,298,2351,
2006-08-11_12:52,6576.93,6576.93,6576.93,6576.93,7776,179,1507,
2006-08-11_12:53,6576.87,6576.87,6576.87,6576.87,10449,261,1996,
2006-08-11_12:54,6578.00,6578.00,6578.00,6578.00,8886,208,1594,
2006-08-11_12:55,6578.58,6578.58,6578.58,6578.58,9439,225,1733,
2006-08-11_12:56,6578.88,6578.88,6578.88,6578.88,11007,308,2181,
2006-08-11_12:57,6579.82,6579.82,6579.82,6579.82,7930,194,1434,
2006-08-11_12:58,6581.77,6581.77,6581.77,6581.77,9033,239,1874,
2006-08-11_12:59,6580.12,6580.12,6580.12,6580.12,7363,187,1543,
2006-08-11_13:00,6582.35,6582.35,6582.35,6582.35,8525,263,1790,
2006-08-11_13:01,6583.35,6583.35,6583.35,6583.35,9832,308,2184,
2006-08-11_13:02,6584.61,6584.61,6584.61,6584.61,8306,216,1643,
2006-08-11_13:03,6585.11,6585.11,6585.11,6585.11,8570,232,1935,
2006-08-11_13:04,6585.06,6585.06,6585.06,6585.06,8904,226,1755,
2006-08-11_13:05,6585.13,6585.13,6585.13,6585.13,10062,272,1995,
2006-08-11_13:06,6583.86,6583.86,6583.86,6583.86,12943,340,2551,
2006-08-11_13:07,6582.22,6582.22,6582.22,6582.22,9939,228,1779,
2006-08-11_13:08,6581.12,6581.12,6581.12,6581.12,11971,290,2481,
2006-08-11_13:09,6579.60,6579.60,6579.60,6579.60,10589,301,2138,
2006-08-11_13:10,6577.40,6577.40,6577.40,6577.40,11214,301,2352,
2006-08-11_13:11,6574.77,6574.77,6574.77,6574.77,12694,347,2808,
2006-08-11_13:12,6573.69,6573.69,6573.69,6573.69,11498,301,2557,
2006-08-11_13:13,6571.86,6571.86,6571.86,6571.86,13824,388,3309,
2006-08-11_13:14,6570.29,6570.29,6570.29,6570.29,14034,379,3060,
2006-08-11_13:15,6568.59,6568.59,6568.59,6568.59,12649,358,2627,
2006-08-11_13:16,6568.55,6568.55,6568.55,6568.55,14429,478,3272,
2006-08-11_13:17,6566.71,6566.71,6566.71,6566.71,12579,340,2571,
2006-08-11_13:18,6566.38,6566.38,6566.38,6566.38,13780,395,3186,
2006-08-11_13:19,6566.68,6566.68,6566.68,6566.68,12054,324,2418,
2006-08-11_13:20,6567.20,6567.20,6567.20,6567.20,11679,271,2504,
2006-08-11_13:21,6567.44,6567.44,6567.44,6567.44,14423,391,3049,
2006-08-11_13:22,6569.11,6569.11,6569.11,6569.11,13287,371,2723,
2006-08-11_13:23,6570.20,6570.20,6570.20,6570.20,14702,393,3324,
2006-08-11_13:24,6570.45,6570.45,6570.45,6570.45,14209,442,3300,
2006-08-11_13:25,6568.18,6568.18,6568.18,6568.18,16296,450,3637,
2006-08-11_13:26,6568.18,6568.18,6568.18,6568.18,0,0,0,
2006-08-11_13:27,6568.18,6568.18,6568.18,6568.18,0,0,0,
2006-08-11_13:28,6568.18,6568.18,6568.18,6568.18,0,0,0,
2006-08-11_13:29,6568.18,6568.18,6568.18,6568.18,0,0,0,
2006-08-11_13:30,6571.10,6571.10,6571.10,6571.10,138233,4541,26727,
2006-08-14_09:01,6588.47,6588.47,6588.47,6588.47,168282,2159,16701,
2006-08-14_09:02,6593.69,6593.69,6593.69,6593.69,22329,539,3987,
2006-08-14_09:03,6593.20,6593.20,6593.20,6593.20,24481,645,4982,
2006-08-14_09:04,6589.76,6589.76,6589.76,6589.76,22186,597,4245,
2006-08-14_09:05,6588.47,6588.47,6588.47,6588.47,17918,463,3545,
2006-08-14_09:06,6587.36,6587.36,6587.36,6587.36,21859,667,4650,
2006-08-14_09:07,6587.85,6587.85,6587.85,6587.85,16207,454,3218,
2006-08-14_09:08,6606.43,6606.43,6606.43,6606.43,25685,816,5190,
2006-08-14_09:09,6624.84,6624.84,6624.84,6624.84,34734,1004,5596,
2006-08-14_09:10,6632.92,6632.92,6632.92,6632.92,20743,634,4233,
2006-08-14_09:11,6634.73,6634.73,6634.73,6634.73,28660,990,5981,
2006-08-14_09:12,6631.56,6631.56,6631.56,6631.56,21418,662,4215,
2006-08-14_09:13,6626.48,6626.48,6626.48,6626.48,32452,670,4374,
2006-08-14_09:14,6618.91,6618.91,6618.91,6618.91,19029,565,3708,
2006-08-14_09:15,6616.42,6616.42,6616.42,6616.42,23387,345,3000,
2006-08-14_09:16,6617.04,6617.04,6617.04,6617.04,22169,485,3886,
2006-08-14_09:17,6621.49,6621.49,6621.49,6621.49,15237,374,2744,
2006-08-14_09:18,6628.89,6628.89,6628.89,6628.89,21055,653,4164,
2006-08-14_09:19,6631.46,6631.46,6631.46,6631.46,13202,511,3067,
2006-08-14_09:20,6629.43,6629.43,6629.43,6629.43,13085,423,2853,
2006-08-14_09:21,6626.89,6626.89,6626.89,6626.89,17854,682,3906,
2006-08-14_09:22,6623.89,6623.89,6623.89,6623.89,11516,377,2697,
2006-08-14_09:23,6623.12,6623.12,6623.12,6623.12,14563,426,3206,
2006-08-14_09:24,6622.08,6622.08,6622.08,6622.08,11634,328,2619,
2006-08-14_09:25,6618.73,6618.73,6618.73,6618.73,12526,381,2477,
2006-08-14_09:26,6616.92,6616.92,6616.92,6616.92,12676,394,3016,
2006-08-14_09:27,6616.23,6616.23,6616.23,6616.23,11445,313,2207,
2006-08-14_09:28,6617.30,6617.30,6617.30,6617.30,16254,409,2882,
2006-08-14_09:29,6616.50,6616.50,6616.50,6616.50,13029,354,2838,
2006-08-14_09:30,6615.53,6615.53,6615.53,6615.53,10973,310,2605,
2006-08-14_09:31,6612.85,6612.85,6612.85,6612.85,13776,379,3053,
2006-08-14_09:32,6610.92,6610.92,6610.92,6610.92,11302,281,2028,
2006-08-14_09:33,6609.38,6609.38,6609.38,6609.38,11301,303,2503,
2006-08-14_09:34,6608.99,6608.99,6608.99,6608.99,9563,248,2036,
2006-08-14_09:35,6608.08,6608.08,6608.08,6608.08,11040,235,2076,
2006-08-14_09:36,6608.80,6608.80,6608.80,6608.80,11681,345,2531,
2006-08-14_09:37,6608.49,6608.49,6608.49,6608.49,9721,205,1936,
2006-08-14_09:38,6606.18,6606.18,6606.18,6606.18,9669,220,2147,
2006-08-14_09:39,6610.18,6610.18,6610.18,6610.18,11114,248,2054,
2006-08-14_09:40,6610.12,6610.12,6610.12,6610.12,8542,207,1703,
2006-08-14_09:41,6611.82,6611.82,6611.82,6611.82,11551,314,2338,
2006-08-14_09:42,6613.43,6613.43,6613.43,6613.43,8936,334,1999,
2006-08-14_09:43,6615.65,6615.65,6615.65,6615.65,12074,422,2532,
2006-08-14_09:44,6617.67,6617.67,6617.67,6617.67,10383,323,2241,
2006-08-14_09:45,6617.38,6617.38,6617.38,6617.38,12364,273,2167,
2006-08-14_09:46,6619.26,6619.26,6619.26,6619.26,10506,371,2484,
2006-08-14_09:47,6619.67,6619.67,6619.67,6619.67,9001,240,1802,
2006-08-14_09:48,6618.36,6618.36,6618.36,6618.36,10566,306,2336,
2006-08-14_09:49,6615.78,6615.78,6615.78,6615.78,9806,290,1951,
2006-08-14_09:50,6615.83,6615.83,6615.83,6615.83,9441,261,1858,
2006-08-14_09:51,6616.92,6616.92,6616.92,6616.92,9527,320,2259,
2006-08-14_09:52,6616.52,6616.52,6616.52,6616.52,9719,278,1748,
2006-08-14_09:53,6616.21,6616.21,6616.21,6616.21,9769,289,2123,
2006-08-14_09:54,6616.99,6616.99,6616.99,6616.99,8385,219,1561,
2006-08-14_09:55,6615.74,6615.74,6615.74,6615.74,12780,282,1540,
2006-08-14_09:56,6614.57,6614.57,6614.57,6614.57,10196,316,2075,
2006-08-14_09:57,6613.61,6613.61,6613.61,6613.61,8145,192,1558,
2006-08-14_09:58,6614.10,6614.10,6614.10,6614.10,8298,200,1786,
2006-08-14_09:59,6613.80,6613.80,6613.80,6613.80,8358,217,1612,
2006-08-14_10:00,6612.75,6612.75,6612.75,6612.75,7867,193,1535,
2006-08-14_10:01,6613.19,6613.19,6613.19,6613.19,9491,237,1933,
2006-08-14_10:02,6613.46,6613.46,6613.46,6613.46,7359,190,1457,
2006-08-14_10:03,6614.20,6614.20,6614.20,6614.20,7738,209,1679,
2006-08-14_10:04,6615.09,6615.09,6615.09,6615.09,8444,198,1648,
2006-08-14_10:05,6615.25,6615.25,6615.25,6615.25,8556,182,1583,
2006-08-14_10:06,6614.71,6614.71,6614.71,6614.71,11151,296,2309,
2006-08-14_10:07,6616.21,6616.21,6616.21,6616.21,8309,178,1626,
2006-08-14_10:08,6615.99,6615.99,6615.99,6615.99,10425,330,2317,
2006-08-14_10:09,6615.97,6615.97,6615.97,6615.97,7744,227,1815,
2006-08-14_10:10,6616.20,6616.20,6616.20,6616.20,9189,220,1669,
2006-08-14_10:11,6619.50,6619.50,6619.50,6619.50,12119,382,2354,
2006-08-14_10:12,6621.15,6621.15,6621.15,6621.15,11198,281,2032,
2006-08-14_10:13,6622.96,6622.96,6622.96,6622.96,12136,354,2540,
2006-08-14_10:14,6623.20,6623.20,6623.20,6623.20,9670,246,1988,
2006-08-14_10:15,6623.29,6623.29,6623.29,6623.29,11263,298,2078,
2006-08-14_10:16,6624.56,6624.56,6624.56,6624.56,13079,417,2766,
2006-08-14_10:17,6626.54,6626.54,6626.54,6626.54,10342,283,1967,
2006-08-14_10:18,6623.88,6623.88,6623.88,6623.88,10248,339,2188,
2006-08-14_10:19,6626.64,6626.64,6626.64,6626.64,10248,306,2123,
2006-08-14_10:20,6626.34,6626.34,6626.34,6626.34,9800,292,1948,
2006-08-14_10:21,6626.08,6626.08,6626.08,6626.08,10173,323,2066,
2006-08-14_10:22,6626.01,6626.01,6626.01,6626.01,10268,429,1934,
2006-08-14_10:23,6624.92,6624.92,6624.92,6624.92,9847,357,2219,
2006-08-14_10:24,6623.91,6623.91,6623.91,6623.91,9365,293,1687,
2006-08-14_10:25,6622.84,6622.84,6622.84,6622.84,7848,189,1511,
2006-08-14_10:26,6619.48,6619.48,6619.48,6619.48,10325,313,2230,
2006-08-14_10:27,6619.20,6619.20,6619.20,6619.20,8436,213,1599,
2006-08-14_10:28,6619.42,6619.42,6619.42,6619.42,9036,241,1933,
2006-08-14_10:29,6617.54,6617.54,6617.54,6617.54,7804,191,1456,
2006-08-14_10:30,6617.68,6617.68,6617.68,6617.68,7060,169,1402,
2006-08-14_10:31,6617.55,6617.55,6617.55,6617.55,7931,229,1674,
2006-08-14_10:32,6616.78,6616.78,6616.78,6616.78,6771,149,1340,
2006-08-14_10:33,6617.99,6617.99,6617.99,6617.99,7097,190,1539,
2006-08-14_10:34,6615.78,6615.78,6615.78,6615.78,6871,163,1375,
2006-08-14_10:35,6616.54,6616.54,6616.54,6616.54,5437,161,1142,
2006-08-14_10:36,6616.47,6616.47,6616.47,6616.47,6925,262,1331,
2006-08-14_10:37,6616.71,6616.71,6616.71,6616.71,5802,114,1038,
2006-08-14_10:38,6615.76,6615.76,6615.76,6615.76,5985,148,1322,
2006-08-14_10:39,6615.00,6615.00,6615.00,6615.00,6250,133,1129,
2006-08-14_10:40,6614.52,6614.52,6614.52,6614.52,5762,125,1134,
2006-08-14_10:41,6615.85,6615.85,6615.85,6615.85,6591,167,1320,
2006-08-14_10:42,6615.88,6615.88,6615.88,6615.88,5083,118,1005,
2006-08-14_10:43,6614.94,6614.94,6614.94,6614.94,6462,146,1287,
2006-08-14_10:44,6614.94,6614.94,6614.94,6614.94,5151,144,1041,
2006-08-14_10:45,6615.47,6615.47,6615.47,6615.47,5777,139,1114,
2006-08-14_10:46,6615.33,6615.33,6615.33,6615.33,7039,171,1432,
2006-08-14_10:47,6615.86,6615.86,6615.86,6615.86,5996,109,1085,
2006-08-14_10:48,6615.47,6615.47,6615.47,6615.47,7028,182,1500,
2006-08-14_10:49,6615.53,6615.53,6615.53,6615.53,7335,133,1129,
2006-08-14_10:50,6617.49,6617.49,6617.49,6617.49,5308,113,1078,
2006-08-14_10:51,6615.87,6615.87,6615.87,6615.87,6822,157,1459,
2006-08-14_10:52,6616.48,6616.48,6616.48,6616.48,6514,149,1216,
2006-08-14_10:53,6615.38,6615.38,6615.38,6615.38,7163,188,1376,
2006-08-14_10:54,6616.25,6616.25,6616.25,6616.25,4945,130,1075,
2006-08-14_10:55,6615.69,6615.69,6615.69,6615.69,7107,141,1142,
2006-08-14_10:56,6616.85,6616.85,6616.85,6616.85,8264,286,1629,
2006-08-14_10:57,6616.78,6616.78,6616.78,6616.78,6123,138,1068,
2006-08-14_10:58,6615.21,6615.21,6615.21,6615.21,6727,205,1469,
2006-08-14_10:59,6616.22,6616.22,6616.22,6616.22,6998,209,1232,
2006-08-14_11:00,6615.91,6615.91,6615.91,6615.91,6062,152,1236,
2006-08-14_11:01,6616.44,6616.44,6616.44,6616.44,7355,200,1345,
2006-08-14_11:02,6617.54,6617.54,6617.54,6617.54,5312,118,997,
2006-08-14_11:03,6617.22,6617.22,6617.22,6617.22,5888,154,1280,
2006-08-14_11:04,6615.73,6615.73,6615.73,6615.73,6079,123,1059,
2006-08-14_11:05,6616.31,6616.31,6616.31,6616.31,5668,145,1095,
2006-08-14_11:06,6614.11,6614.11,6614.11,6614.11,8320,206,1452,
2006-08-14_11:07,6613.40,6613.40,6613.40,6613.40,6379,158,1189,
2006-08-14_11:08,6612.10,6612.10,6612.10,6612.10,7711,212,1505,
2006-08-14_11:09,6610.54,6610.54,6610.54,6610.54,5956,155,1125,
2006-08-14_11:10,6609.09,6609.09,6609.09,6609.09,6229,142,1298,
2006-08-14_11:11,6608.25,6608.25,6608.25,6608.25,9854,292,1859,
2006-08-14_11:12,6606.03,6606.03,6606.03,6606.03,7142,152,1342,
2006-08-14_11:13,6606.77,6606.77,6606.77,6606.77,7061,202,1594,
2006-08-14_11:14,6606.52,6606.52,6606.52,6606.52,6823,211,1408,
2006-08-14_11:15,6604.77,6604.77,6604.77,6604.77,5969,150,1202,
2006-08-14_11:16,6605.46,6605.46,6605.46,6605.46,6913,181,1312,
2006-08-14_11:17,6603.78,6603.78,6603.78,6603.78,8082,149,1085,
2006-08-14_11:18,6605.68,6605.68,6605.68,6605.68,7427,211,1335,
2006-08-14_11:19,6604.71,6604.71,6604.71,6604.71,5741,134,1035,
2006-08-14_11:20,6604.83,6604.83,6604.83,6604.83,5962,137,1088,
2006-08-14_11:21,6605.06,6605.06,6605.06,6605.06,5382,148,1177,
2006-08-14_11:22,6604.97,6604.97,6604.97,6604.97,5189,132,969,
2006-08-14_11:23,6604.68,6604.68,6604.68,6604.68,7247,183,1437,
2006-08-14_11:24,6604.26,6604.26,6604.26,6604.26,5276,159,1054,
2006-08-14_11:25,6604.52,6604.52,6604.52,6604.52,4909,128,1018,
2006-08-14_11:26,6603.95,6603.95,6603.95,6603.95,5917,139,1197,
2006-08-14_11:27,6601.98,6601.98,6601.98,6601.98,6217,154,1203,
2006-08-14_11:28,6601.66,6601.66,6601.66,6601.66,8742,235,1507,
2006-08-14_11:29,6601.26,6601.26,6601.26,6601.26,5997,171,1294,
2006-08-14_11:30,6601.07,6601.07,6601.07,6601.07,5986,171,1230,
2006-08-14_11:31,6599.21,6599.21,6599.21,6599.21,6228,180,1421,
2006-08-14_11:32,6595.66,6595.66,6595.66,6595.66,8487,229,1663,
2006-08-14_11:33,6593.40,6593.40,6593.40,6593.40,11101,292,2380,
2006-08-14_11:34,6593.57,6593.57,6593.57,6593.57,8340,201,1769,
2006-08-14_11:35,6593.42,6593.42,6593.42,6593.42,6831,170,1478,
2006-08-14_11:36,6593.80,6593.80,6593.80,6593.80,7022,192,1581,
2006-08-14_11:37,6594.24,6594.24,6594.24,6594.24,5800,106,1157,
2006-08-14_11:38,6594.72,6594.72,6594.72,6594.72,7176,165,1348,
2006-08-14_11:39,6593.15,6593.15,6593.15,6593.15,6358,147,1131,
2006-08-14_11:40,6594.01,6594.01,6594.01,6594.01,6114,118,1079,
2006-08-14_11:41,6592.31,6592.31,6592.31,6592.31,5747,123,1212,
2006-08-14_11:42,6592.75,6592.75,6592.75,6592.75,4670,88,857,
2006-08-14_11:43,6593.80,6593.80,6593.80,6593.80,6406,155,1310,
2006-08-14_11:44,6593.51,6593.51,6593.51,6593.51,4758,107,900,
2006-08-14_11:45,6593.78,6593.78,6593.78,6593.78,4396,106,930,
2006-08-14_11:46,6593.53,6593.53,6593.53,6593.53,5767,151,1200,
2006-08-14_11:47,6594.82,6594.82,6594.82,6594.82,5439,106,939,
2006-08-14_11:48,6594.91,6594.91,6594.91,6594.91,4312,105,1044,
2006-08-14_11:49,6596.25,6596.25,6596.25,6596.25,4948,105,941,
2006-08-14_11:50,6595.59,6595.59,6595.59,6595.59,4952,125,1069,
2006-08-14_11:51,6597.01,6597.01,6597.01,6597.01,5589,161,1262,
2006-08-14_11:52,6596.13,6596.13,6596.13,6596.13,5853,105,978,
2006-08-14_11:53,6596.90,6596.90,6596.90,6596.90,6044,171,1186,
2006-08-14_11:54,6597.24,6597.24,6597.24,6597.24,4813,113,923,
2006-08-14_11:55,6599.11,6599.11,6599.11,6599.11,4679,107,919,
2006-08-14_11:56,6599.36,6599.36,6599.36,6599.36,7303,192,1405,
2006-08-14_11:57,6598.95,6598.95,6598.95,6598.95,5565,112,1021,
2006-08-14_11:58,6599.21,6599.21,6599.21,6599.21,6624,158,1358,
2006-08-14_11:59,6600.79,6600.79,6600.79,6600.79,5974,186,1134,
2006-08-14_12:00,6601.25,6601.25,6601.25,6601.25,6047,118,1055,
2006-08-14_12:01,6599.16,6599.16,6599.16,6599.16,5901,148,1272,
2006-08-14_12:02,6600.41,6600.41,6600.41,6600.41,4978,108,918,
2006-08-14_12:03,6600.33,6600.33,6600.33,6600.33,5521,125,1216,
2006-08-14_12:04,6599.61,6599.61,6599.61,6599.61,4081,79,814,
2006-08-14_12:05,6598.19,6598.19,6598.19,6598.19,4460,114,918,
2006-08-14_12:06,6597.10,6597.10,6597.10,6597.10,5625,164,1174,
2006-08-14_12:07,6596.88,6596.88,6596.88,6596.88,6071,128,1118,
2006-08-14_12:08,6594.35,6594.35,6594.35,6594.35,5806,128,1167,
2006-08-14_12:09,6593.26,6593.26,6593.26,6593.26,5649,132,1019,
2006-08-14_12:10,6592.91,6592.91,6592.91,6592.91,6642,167,1308,
2006-08-14_12:11,6594.05,6594.05,6594.05,6594.05,7006,154,1289,
2006-08-14_12:12,6594.46,6594.46,6594.46,6594.46,4755,111,832,
2006-08-14_12:13,6593.77,6593.77,6593.77,6593.77,5829,141,1196,
2006-08-14_12:14,6593.39,6593.39,6593.39,6593.39,5294,106,937,
2006-08-14_12:15,6591.93,6591.93,6591.93,6591.93,4554,114,1004,
2006-08-14_12:16,6592.80,6592.80,6592.80,6592.80,4393,117,1041,
2006-08-14_12:17,6592.94,6592.94,6592.94,6592.94,5565,119,1066,
2006-08-14_12:18,6592.30,6592.30,6592.30,6592.30,5884,162,1327,
2006-08-14_12:19,6592.66,6592.66,6592.66,6592.66,4392,125,878,
2006-08-14_12:20,6594.19,6594.19,6594.19,6594.19,5187,144,1110,
2006-08-14_12:21,6595.39,6595.39,6595.39,6595.39,5022,150,1097,
2006-08-14_12:22,6594.36,6594.36,6594.36,6594.36,4240,115,922,
2006-08-14_12:23,6596.70,6596.70,6596.70,6596.70,5741,185,1185,
2006-08-14_12:24,6595.97,6595.97,6595.97,6595.97,4439,89,798,
2006-08-14_12:25,6595.67,6595.67,6595.67,6595.67,5709,132,1037,
2006-08-14_12:26,6595.58,6595.58,6595.58,6595.58,6054,142,1140,
2006-08-14_12:27,6595.07,6595.07,6595.07,6595.07,4704,99,896,
2006-08-14_12:28,6592.46,6592.46,6592.46,6592.46,5690,129,1139,
2006-08-14_12:29,6593.20,6593.20,6593.20,6593.20,4886,125,1056,
2006-08-14_12:30,6593.76,6593.76,6593.76,6593.76,4916,119,996,
2006-08-14_12:31,6593.59,6593.59,6593.59,6593.59,5380,119,1064,
2006-08-14_12:32,6593.79,6593.79,6593.79,6593.79,4587,95,850,
2006-08-14_12:33,6593.60,6593.60,6593.60,6593.60,5001,168,1164,
2006-08-14_12:34,6594.94,6594.94,6594.94,6594.94,5099,137,992,
2006-08-14_12:35,6595.62,6595.62,6595.62,6595.62,4971,140,1058,
2006-08-14_12:36,6594.76,6594.76,6594.76,6594.76,6082,154,1169,
2006-08-14_12:37,6594.43,6594.43,6594.43,6594.43,5952,154,1101,
2006-08-14_12:38,6595.17,6595.17,6595.17,6595.17,6259,175,1367,
2006-08-14_12:39,6594.96,6594.96,6594.96,6594.96,5542,135,1127,
2006-08-14_12:40,6595.87,6595.87,6595.87,6595.87,4956,118,1047,
2006-08-14_12:41,6595.93,6595.93,6595.93,6595.93,6209,143,1268,
2006-08-14_12:42,6595.45,6595.45,6595.45,6595.45,5029,103,923,
2006-08-14_12:43,6596.04,6596.04,6596.04,6596.04,7184,164,1446,
2006-08-14_12:44,6597.62,6597.62,6597.62,6597.62,6216,150,1182,
2006-08-14_12:45,6598.15,6598.15,6598.15,6598.15,5329,139,1138,
2006-08-14_12:46,6597.74,6597.74,6597.74,6597.74,7262,202,1372,
2006-08-14_12:47,6597.01,6597.01,6597.01,6597.01,5120,109,1026,
2006-08-14_12:48,6597.19,6597.19,6597.19,6597.19,8242,180,1409,
2006-08-14_12:49,6596.82,6596.82,6596.82,6596.82,5201,105,1066,
2006-08-14_12:50,6596.86,6596.86,6596.86,6596.86,4554,111,1058,
2006-08-14_12:51,6597.47,6597.47,6597.47,6597.47,6392,153,1360,
2006-08-14_12:52,6597.48,6597.48,6597.48,6597.48,6455,124,1156,
2006-08-14_12:53,6599.25,6599.25,6599.25,6599.25,8596,206,1752,
2006-08-14_12:54,6597.63,6597.63,6597.63,6597.63,7502,178,1464,
2006-08-14_12:55,6599.24,6599.24,6599.24,6599.24,6761,130,1375,
2006-08-14_12:56,6599.13,6599.13,6599.13,6599.13,8735,182,1557,
2006-08-14_12:57,6598.39,6598.39,6598.39,6598.39,6789,138,1193,
2006-08-14_12:58,6600.21,6600.21,6600.21,6600.21,6626,186,1512,
2006-08-14_12:59,6600.78,6600.78,6600.78,6600.78,7454,161,1327,
2006-08-14_13:00,6601.46,6601.46,6601.46,6601.46,6986,212,1550,
2006-08-14_13:01,6601.84,6601.84,6601.84,6601.84,8335,232,1762,
2006-08-14_13:02,6602.44,6602.44,6602.44,6602.44,6156,141,1332,
2006-08-14_13:03,6604.51,6604.51,6604.51,6604.51,9639,395,2002,
2006-08-14_13:04,6606.71,6606.71,6606.71,6606.71,8395,297,1715,
2006-08-14_13:05,6606.49,6606.49,6606.49,6606.49,10147,272,2156,
2006-08-14_13:06,6606.48,6606.48,6606.48,6606.48,9209,250,2021,
2006-08-14_13:07,6608.69,6608.69,6608.69,6608.69,8834,218,1732,
2006-08-14_13:08,6606.17,6606.17,6606.17,6606.17,12073,525,2699,
2006-08-14_13:09,6606.79,6606.79,6606.79,6606.79,8431,277,1969,
2006-08-14_13:10,6606.07,6606.07,6606.07,6606.07,8951,254,1987,
2006-08-14_13:11,6607.18,6607.18,6607.18,6607.18,10108,284,2229,
2006-08-14_13:12,6606.44,6606.44,6606.44,6606.44,8246,207,1736,
2006-08-14_13:13,6603.78,6603.78,6603.78,6603.78,11246,310,2382,
2006-08-14_13:14,6605.70,6605.70,6605.70,6605.70,10592,260,2013,
2006-08-14_13:15,6604.78,6604.78,6604.78,6604.78,9847,309,2258,
2006-08-14_13:16,6605.30,6605.30,6605.30,6605.30,12415,341,2675,
2006-08-14_13:17,6604.43,6604.43,6604.43,6604.43,8988,239,1988,
2006-08-14_13:18,6605.33,6605.33,6605.33,6605.33,12253,317,2614,
2006-08-14_13:19,6607.32,6607.32,6607.32,6607.32,11318,357,2550,
2006-08-14_13:20,6607.65,6607.65,6607.65,6607.65,11345,320,2337,
2006-08-14_13:21,6606.39,6606.39,6606.39,6606.39,12454,370,2859,
2006-08-14_13:22,6608.71,6608.71,6608.71,6608.71,13261,296,2612,
2006-08-14_13:23,6607.91,6607.91,6607.91,6607.91,16861,478,3726,
2006-08-14_13:24,6610.10,6610.10,6610.10,6610.10,15603,490,3502,
2006-08-14_13:25,6609.47,6609.47,6609.47,6609.47,16818,474,3499,
2006-08-14_13:26,6609.47,6609.47,6609.47,6609.47,0,0,0,
2006-08-14_13:27,6609.47,6609.47,6609.47,6609.47,0,0,0,
2006-08-14_13:28,6609.47,6609.47,6609.47,6609.47,0,0,0,
2006-08-14_13:29,6609.47,6609.47,6609.47,6609.47,0,0,0,
2006-08-14_13:30,6611.90,6611.90,6611.90,6611.90,130543,3952,24434,
2006-08-15_09:01,6628.50,6628.50,6628.50,6628.50,124862,2017,15759,
2006-08-15_09:02,6627.52,6627.52,6627.52,6627.52,23692,573,4516,
2006-08-15_09:03,6619.73,6619.73,6619.73,6619.73,33867,785,5939,
2006-08-15_09:04,6611.72,6611.72,6611.72,6611.72,25216,572,4619,
2006-08-15_09:05,6608.70,6608.70,6608.70,6608.70,26214,521,4148,
2006-08-15_09:06,6604.57,6604.57,6604.57,6604.57,22228,625,4689,
2006-08-15_09:07,6605.12,6605.12,6605.12,6605.12,16217,395,3202,
2006-08-15_09:08,6606.66,6606.66,6606.66,6606.66,17912,450,3660,
2006-08-15_09:09,6610.03,6610.03,6610.03,6610.03,17290,442,3629,
2006-08-15_09:10,6611.17,6611.17,6611.17,6611.17,25607,426,3629,
2006-08-15_09:11,6614.57,6614.57,6614.57,6614.57,21076,574,4295,
2006-08-15_09:12,6615.18,6615.18,6615.18,6615.18,13747,337,2855,
2006-08-15_09:13,6618.19,6618.19,6618.19,6618.19,15440,456,3393,
2006-08-15_09:14,6619.32,6619.32,6619.32,6619.32,14823,418,3230,
2006-08-15_09:15,6621.00,6621.00,6621.00,6621.00,14611,356,2977,
2006-08-15_09:16,6624.46,6624.46,6624.46,6624.46,19133,518,4242,
2006-08-15_09:17,6622.80,6622.80,6622.80,6622.80,13915,327,3005,
2006-08-15_09:18,6621.16,6621.16,6621.16,6621.16,16552,431,3546,
2006-08-15_09:19,6620.49,6620.49,6620.49,6620.49,16449,428,3507,
2006-08-15_09:20,6618.70,6618.70,6618.70,6618.70,15355,380,3097,
2006-08-15_09:21,6615.55,6615.55,6615.55,6615.55,16918,539,4089,
2006-08-15_09:22,6616.64,6616.64,6616.64,6616.64,13875,447,3097,
2006-08-15_09:23,6614.22,6614.22,6614.22,6614.22,14199,423,3410,
2006-08-15_09:24,6615.15,6615.15,6615.15,6615.15,11053,365,2608,
2006-08-15_09:25,6614.80,6614.80,6614.80,6614.80,10408,295,2478,
2006-08-15_09:26,6613.71,6613.71,6613.71,6613.71,12047,366,2805,
2006-08-15_09:27,6613.07,6613.07,6613.07,6613.07,10117,282,2082,
2006-08-15_09:28,6611.55,6611.55,6611.55,6611.55,13481,386,2698,
2006-08-15_09:29,6609.01,6609.01,6609.01,6609.01,12229,359,2516,
2006-08-15_09:30,6607.60,6607.60,6607.60,6607.60,10447,278,2143,
2006-08-15_09:31,6607.64,6607.64,6607.64,6607.64,16138,488,3190,
2006-08-15_09:32,6606.86,6606.86,6606.86,6606.86,11692,299,2185,
2006-08-15_09:33,6604.38,6604.38,6604.38,6604.38,12614,388,2389,
2006-08-15_09:34,6603.06,6603.06,6603.06,6603.06,12602,354,2460,
2006-08-15_09:35,6603.29,6603.29,6603.29,6603.29,9864,261,1920,
2006-08-15_09:36,6603.65,6603.65,6603.65,6603.65,11475,317,2524,
2006-08-15_09:37,6602.59,6602.59,6602.59,6602.59,11202,222,1862,
2006-08-15_09:38,6603.92,6603.92,6603.92,6603.92,12351,247,2099,
2006-08-15_09:39,6604.15,6604.15,6604.15,6604.15,7919,231,1785,
2006-08-15_09:40,6605.05,6605.05,6605.05,6605.05,8048,226,1681,
2006-08-15_09:41,6605.94,6605.94,6605.94,6605.94,9901,289,2123,
2006-08-15_09:42,6606.18,6606.18,6606.18,6606.18,9153,201,1762,
2006-08-15_09:43,6608.26,6608.26,6608.26,6608.26,10528,295,2210,
2006-08-15_09:44,6608.21,6608.21,6608.21,6608.21,9477,271,1974,
2006-08-15_09:45,6609.16,6609.16,6609.16,6609.16,9199,220,1817,
2006-08-15_09:46,6612.03,6612.03,6612.03,6612.03,13147,296,2150,
2006-08-15_09:47,6611.82,6611.82,6611.82,6611.82,8694,192,1596,
2006-08-15_09:48,6611.64,6611.64,6611.64,6611.64,10987,276,2162,
2006-08-15_09:49,6614.93,6614.93,6614.93,6614.93,9807,249,1826,
2006-08-15_09:50,6615.12,6615.12,6615.12,6615.12,10609,263,1882,
2006-08-15_09:51,6614.99,6614.99,6614.99,6614.99,12617,345,2788,
2006-08-15_09:52,6615.07,6615.07,6615.07,6615.07,10594,255,2054,
2006-08-15_09:53,6615.34,6615.34,6615.34,6615.34,15540,363,2979,
2006-08-15_09:54,6617.36,6617.36,6617.36,6617.36,15810,438,2879,
2006-08-15_09:55,6619.13,6619.13,6619.13,6619.13,13201,367,2451,
2006-08-15_09:56,6620.65,6620.65,6620.65,6620.65,14603,370,2846,
2006-08-15_09:57,6619.74,6619.74,6619.74,6619.74,9484,257,1951,
2006-08-15_09:58,6621.68,6621.68,6621.68,6621.68,11428,320,2424,
2006-08-15_09:59,6618.72,6618.72,6618.72,6618.72,8832,258,1857,
2006-08-15_10:00,6620.05,6620.05,6620.05,6620.05,8493,204,1694,
2006-08-15_10:01,6618.76,6618.76,6618.76,6618.76,9851,238,2170,
2006-08-15_10:02,6618.85,6618.85,6618.85,6618.85,8209,182,1580,
2006-08-15_10:03,6619.57,6619.57,6619.57,6619.57,9338,242,1944,
2006-08-15_10:04,6616.60,6616.60,6616.60,6616.60,9230,213,1889,
2006-08-15_10:05,6617.43,6617.43,6617.43,6617.43,9325,200,1771,
2006-08-15_10:06,6616.40,6616.40,6616.40,6616.40,12576,242,2291,
2006-08-15_10:07,6617.23,6617.23,6617.23,6617.23,8311,227,1703,
2006-08-15_10:08,6616.64,6616.64,6616.64,6616.64,11464,243,2285,
2006-08-15_10:09,6616.08,6616.08,6616.08,6616.08,10583,251,2125,
2006-08-15_10:10,6617.93,6617.93,6617.93,6617.93,8983,204,1803,
2006-08-15_10:11,6620.15,6620.15,6620.15,6620.15,12872,324,2408,
2006-08-15_10:12,6620.41,6620.41,6620.41,6620.41,8437,203,1651,
2006-08-15_10:13,6620.58,6620.58,6620.58,6620.58,12141,298,2192,
2006-08-15_10:14,6619.70,6619.70,6619.70,6619.70,8947,210,1863,
2006-08-15_10:15,6620.58,6620.58,6620.58,6620.58,9282,196,1931,
2006-08-15_10:16,6620.60,6620.60,6620.60,6620.60,10353,272,2267,
2006-08-15_10:17,6620.11,6620.11,6620.11,6620.11,8737,178,1761,
2006-08-15_10:18,6621.48,6621.48,6621.48,6621.48,10635,305,2309,
2006-08-15_10:19,6620.52,6620.52,6620.52,6620.52,9283,193,1856,
2006-08-15_10:20,6621.02,6621.02,6621.02,6621.02,8157,184,1671,
2006-08-15_10:21,6621.10,6621.10,6621.10,6621.10,11073,242,2147,
2006-08-15_10:22,6622.08,6622.08,6622.08,6622.08,9497,225,1924,
2006-08-15_10:23,6622.78,6622.78,6622.78,6622.78,9688,231,2127,
2006-08-15_10:24,6623.54,6623.54,6623.54,6623.54,9617,213,1966,
2006-08-15_10:25,6623.80,6623.80,6623.80,6623.80,10912,268,2165,
2006-08-15_10:26,6624.34,6624.34,6624.34,6624.34,10758,273,2461,
2006-08-15_10:27,6624.16,6624.16,6624.16,6624.16,9699,216,2001,
2006-08-15_10:28,6624.31,6624.31,6624.31,6624.31,10362,263,2344,
2006-08-15_10:29,6624.27,6624.27,6624.27,6624.27,8559,241,1801,
2006-08-15_10:30,6624.41,6624.41,6624.41,6624.41,8178,212,1662,
2006-08-15_10:31,6623.68,6623.68,6623.68,6623.68,9970,316,2086,
2006-08-15_10:32,6624.13,6624.13,6624.13,6624.13,8945,193,1575,
2006-08-15_10:33,6623.18,6623.18,6623.18,6623.18,8045,211,1876,
2006-08-15_10:34,6621.44,6621.44,6621.44,6621.44,7041,194,1519,
2006-08-15_10:35,6622.80,6622.80,6622.80,6622.80,7471,199,1435,
2006-08-15_10:36,6617.79,6617.79,6617.79,6617.79,9297,292,2121,
2006-08-15_10:37,6617.60,6617.60,6617.60,6617.60,8779,233,1826,
2006-08-15_10:38,6615.40,6615.40,6615.40,6615.40,10569,318,2198,
2006-08-15_10:39,6616.05,6616.05,6616.05,6616.05,8122,290,1858,
2006-08-15_10:40,6616.19,6616.19,6616.19,6616.19,7758,220,1631,
2006-08-15_10:41,6615.97,6615.97,6615.97,6615.97,8057,260,1875,
2006-08-15_10:42,6616.21,6616.21,6616.21,6616.21,6321,159,1304,
2006-08-15_10:43,6614.95,6614.95,6614.95,6614.95,9093,245,1791,
2006-08-15_10:44,6613.67,6613.67,6613.67,6613.67,8001,204,1588,
2006-08-15_10:45,6613.64,6613.64,6613.64,6613.64,6781,200,1404,
2006-08-15_10:46,6611.20,6611.20,6611.20,6611.20,8626,311,1992,
2006-08-15_10:47,6610.18,6610.18,6610.18,6610.18,7688,174,1378,
2006-08-15_10:48,6609.21,6609.21,6609.21,6609.21,8990,290,2034,
2006-08-15_10:49,6609.09,6609.09,6609.09,6609.09,7480,180,1563,
2006-08-15_10:50,6607.09,6607.09,6607.09,6607.09,7339,181,1557,
2006-08-15_10:51,6606.65,6606.65,6606.65,6606.65,9117,239,1913,
2006-08-15_10:52,6607.35,6607.35,6607.35,6607.35,7393,165,1338,
2006-08-15_10:53,6607.27,6607.27,6607.27,6607.27,7545,199,1627,
2006-08-15_10:54,6609.04,6609.04,6609.04,6609.04,7095,219,1379,
2006-08-15_10:55,6610.08,6610.08,6610.08,6610.08,5256,117,1151,
2006-08-15_10:56,6609.91,6609.91,6609.91,6609.91,6714,176,1423,
2006-08-15_10:57,6608.53,6608.53,6608.53,6608.53,7117,174,1215,
2006-08-15_10:58,6611.01,6611.01,6611.01,6611.01,7145,167,1460,
2006-08-15_10:59,6610.97,6610.97,6610.97,6610.97,6431,157,1171,
2006-08-15_11:00,6610.80,6610.80,6610.80,6610.80,6665,143,1287,
2006-08-15_11:01,6611.58,6611.58,6611.58,6611.58,6626,177,1387,
2006-08-15_11:02,6611.97,6611.97,6611.97,6611.97,4969,110,923,
2006-08-15_11:03,6610.15,6610.15,6610.15,6610.15,7889,162,1427,
2006-08-15_11:04,6611.23,6611.23,6611.23,6611.23,5057,126,1094,
2006-08-15_11:05,6611.48,6611.48,6611.48,6611.48,5708,138,1136,
2006-08-15_11:06,6610.79,6610.79,6610.79,6610.79,7113,159,1378,
2006-08-15_11:07,6612.39,6612.39,6612.39,6612.39,5342,109,1018,
2006-08-15_11:08,6610.60,6610.60,6610.60,6610.60,6599,191,1354,
2006-08-15_11:09,6608.69,6608.69,6608.69,6608.69,6369,191,1315,
2006-08-15_11:10,6606.96,6606.96,6606.96,6606.96,6866,165,1352,
2006-08-15_11:11,6606.51,6606.51,6606.51,6606.51,8081,205,1474,
2006-08-15_11:12,6605.80,6605.80,6605.80,6605.80,6465,184,1167,
2006-08-15_11:13,6606.19,6606.19,6606.19,6606.19,7857,218,1767,
2006-08-15_11:14,6606.48,6606.48,6606.48,6606.48,6932,167,1255,
2006-08-15_11:15,6606.52,6606.52,6606.52,6606.52,5572,156,1207,
2006-08-15_11:16,6603.75,6603.75,6603.75,6603.75,6793,195,1537,
2006-08-15_11:17,6604.15,6604.15,6604.15,6604.15,5618,150,1083,
2006-08-15_11:18,6604.25,6604.25,6604.25,6604.25,7833,217,1602,
2006-08-15_11:19,6603.60,6603.60,6603.60,6603.60,5834,143,1121,
2006-08-15_11:20,6603.35,6603.35,6603.35,6603.35,5439,132,1103,
2006-08-15_11:21,6602.13,6602.13,6602.13,6602.13,5957,177,1225,
2006-08-15_11:22,6602.68,6602.68,6602.68,6602.68,5950,137,1081,
2006-08-15_11:23,6601.33,6601.33,6601.33,6601.33,6776,192,1351,
2006-08-15_11:24,6600.94,6600.94,6600.94,6600.94,6569,153,1117,
2006-08-15_11:25,6600.84,6600.84,6600.84,6600.84,6919,212,1334,
2006-08-15_11:26,6600.58,6600.58,6600.58,6600.58,7519,186,1448,
2006-08-15_11:27,6599.39,6599.39,6599.39,6599.39,7023,200,1371,
2006-08-15_11:28,6597.99,6597.99,6597.99,6597.99,7880,245,1775,
2006-08-15_11:29,6597.51,6597.51,6597.51,6597.51,6664,191,1385,
2006-08-15_11:30,6595.35,6595.35,6595.35,6595.35,8102,248,1523,
2006-08-15_11:31,6596.54,6596.54,6596.54,6596.54,7830,239,1646,
2006-08-15_11:32,6597.05,6597.05,6597.05,6597.05,6756,162,1242,
2006-08-15_11:33,6595.60,6595.60,6595.60,6595.60,8035,247,1575,
2006-08-15_11:34,6597.56,6597.56,6597.56,6597.56,6922,184,1268,
2006-08-15_11:35,6595.64,6595.64,6595.64,6595.64,7301,196,1266,
2006-08-15_11:36,6596.07,6596.07,6596.07,6596.07,5283,146,1097,
2006-08-15_11:37,6596.11,6596.11,6596.11,6596.11,5835,120,1038,
2006-08-15_11:38,6597.03,6597.03,6597.03,6597.03,5371,151,1119,
2006-08-15_11:39,6597.22,6597.22,6597.22,6597.22,5263,128,897,
2006-08-15_11:40,6597.66,6597.66,6597.66,6597.66,6888,152,1181,
2006-08-15_11:41,6600.17,6600.17,6600.17,6600.17,6349,157,1258,
2006-08-15_11:42,6600.36,6600.36,6600.36,6600.36,5051,88,985,
2006-08-15_11:43,6600.32,6600.32,6600.32,6600.32,5981,160,1173,
2006-08-15_11:44,6599.66,6599.66,6599.66,6599.66,4808,109,948,
2006-08-15_11:45,6599.45,6599.45,6599.45,6599.45,5395,130,1029,
2006-08-15_11:46,6600.56,6600.56,6600.56,6600.56,5806,157,1183,
2006-08-15_11:47,6600.39,6600.39,6600.39,6600.39,5656,107,968,
2006-08-15_11:48,6601.07,6601.07,6601.07,6601.07,5817,147,1263,
2006-08-15_11:49,6600.21,6600.21,6600.21,6600.21,6034,136,1175,
2006-08-15_11:50,6599.78,6599.78,6599.78,6599.78,5803,126,1199,
2006-08-15_11:51,6599.27,6599.27,6599.27,6599.27,7079,203,1536,
2006-08-15_11:52,6600.40,6600.40,6600.40,6600.40,6523,147,1133,
2006-08-15_11:53,6600.12,6600.12,6600.12,6600.12,6679,164,1383,
2006-08-15_11:54,6598.53,6598.53,6598.53,6598.53,6123,117,1011,
2006-08-15_11:55,6598.32,6598.32,6598.32,6598.32,4835,116,962,
2006-08-15_11:56,6597.82,6597.82,6597.82,6597.82,4774,105,1040,
2006-08-15_11:57,6598.37,6598.37,6598.37,6598.37,4387,95,784,
2006-08-15_11:58,6598.75,6598.75,6598.75,6598.75,5672,151,1128,
2006-08-15_11:59,6598.04,6598.04,6598.04,6598.04,3846,78,722,
2006-08-15_12:00,6598.58,6598.58,6598.58,6598.58,4389,103,843,
2006-08-15_12:01,6598.76,6598.76,6598.76,6598.76,4839,121,1026,
2006-08-15_12:02,6598.71,6598.71,6598.71,6598.71,6128,139,1011,
2006-08-15_12:03,6599.22,6599.22,6599.22,6599.22,6328,194,1280,
2006-08-15_12:04,6601.14,6601.14,6601.14,6601.14,5307,115,965,
2006-08-15_12:05,6601.59,6601.59,6601.59,6601.59,5994,148,1131,
2006-08-15_12:06,6601.91,6601.91,6601.91,6601.91,6201,168,1268,
2006-08-15_12:07,6601.72,6601.72,6601.72,6601.72,6309,134,1112,
2006-08-15_12:08,6603.17,6603.17,6603.17,6603.17,7891,193,1689,
2006-08-15_12:09,6603.69,6603.69,6603.69,6603.69,7697,213,1694,
2006-08-15_12:10,6605.33,6605.33,6605.33,6605.33,9330,243,2029,
2006-08-15_12:11,6604.87,6604.87,6604.87,6604.87,8889,243,1972,
2006-08-15_12:12,6607.32,6607.32,6607.32,6607.32,8035,168,1523,
2006-08-15_12:13,6608.15,6608.15,6608.15,6608.15,10003,260,1979,
2006-08-15_12:14,6607.10,6607.10,6607.10,6607.10,5918,169,1256,
2006-08-15_12:15,6607.76,6607.76,6607.76,6607.76,5853,151,1249,
2006-08-15_12:16,6606.65,6606.65,6606.65,6606.65,6373,171,1349,
2006-08-15_12:17,6606.05,6606.05,6606.05,6606.05,5528,122,1100,
2006-08-15_12:18,6606.24,6606.24,6606.24,6606.24,6746,152,1444,
2006-08-15_12:19,6606.55,6606.55,6606.55,6606.55,7097,143,1227,
2006-08-15_12:20,6604.97,6604.97,6604.97,6604.97,6414,175,1269,
2006-08-15_12:21,6604.69,6604.69,6604.69,6604.69,7554,205,1574,
2006-08-15_12:22,6603.93,6603.93,6603.93,6603.93,4871,138,1132,
2006-08-15_12:23,6604.91,6604.91,6604.91,6604.91,8369,216,1619,
2006-08-15_12:24,6604.79,6604.79,6604.79,6604.79,8724,190,1319,
2006-08-15_12:25,6605.74,6605.74,6605.74,6605.74,6217,141,1215,
2006-08-15_12:26,6603.69,6603.69,6603.69,6603.69,6880,139,1324,
2006-08-15_12:27,6603.56,6603.56,6603.56,6603.56,6197,159,1084,
2006-08-15_12:28,6603.29,6603.29,6603.29,6603.29,7282,216,1537,
2006-08-15_12:29,6601.92,6601.92,6601.92,6601.92,6268,144,1063,
2006-08-15_12:30,6603.43,6603.43,6603.43,6603.43,5645,144,1162,
2006-08-15_12:31,6604.18,6604.18,6604.18,6604.18,5992,148,1229,
2006-08-15_12:32,6605.92,6605.92,6605.92,6605.92,6430,124,1005,
2006-08-15_12:33,6605.61,6605.61,6605.61,6605.61,7049,160,1424,
2006-08-15_12:34,6605.80,6605.80,6605.80,6605.80,5878,148,1162,
2006-08-15_12:35,6607.30,6607.30,6607.30,6607.30,8158,175,1432,
2006-08-15_12:36,6609.76,6609.76,6609.76,6609.76,9006,230,1658,
2006-08-15_12:37,6610.44,6610.44,6610.44,6610.44,6894,177,1257,
2006-08-15_12:38,6611.92,6611.92,6611.92,6611.92,8486,291,1923,
2006-08-15_12:39,6614.28,6614.28,6614.28,6614.28,8437,224,1607,
2006-08-15_12:40,6615.25,6615.25,6615.25,6615.25,8450,242,1807,
2006-08-15_12:41,6614.16,6614.16,6614.16,6614.16,9283,266,2045,
2006-08-15_12:42,6616.08,6616.08,6616.08,6616.08,7862,193,1551,
2006-08-15_12:43,6615.39,6615.39,6615.39,6615.39,10659,303,2329,
2006-08-15_12:44,6616.34,6616.34,6616.34,6616.34,7845,192,1539,
2006-08-15_12:45,6614.06,6614.06,6614.06,6614.06,8039,223,1569,
2006-08-15_12:46,6614.51,6614.51,6614.51,6614.51,8669,208,1641,
2006-08-15_12:47,6611.85,6611.85,6611.85,6611.85,7181,167,1292,
2006-08-15_12:48,6611.20,6611.20,6611.20,6611.20,8880,208,1780,
2006-08-15_12:49,6612.07,6612.07,6612.07,6612.07,6220,142,1358,
2006-08-15_12:50,6611.97,6611.97,6611.97,6611.97,5793,148,1200,
2006-08-15_12:51,6611.29,6611.29,6611.29,6611.29,7809,189,1645,
2006-08-15_12:52,6611.02,6611.02,6611.02,6611.02,6731,151,1211,
2006-08-15_12:53,6609.83,6609.83,6609.83,6609.83,9476,243,1684,
2006-08-15_12:54,6609.53,6609.53,6609.53,6609.53,6789,173,1345,
2006-08-15_12:55,6609.08,6609.08,6609.08,6609.08,6063,156,1244,
2006-08-15_12:56,6610.84,6610.84,6610.84,6610.84,7644,190,1588,
2006-08-15_12:57,6608.78,6608.78,6608.78,6608.78,5769,122,1185,
2006-08-15_12:58,6607.79,6607.79,6607.79,6607.79,8603,192,1686,
2006-08-15_12:59,6609.38,6609.38,6609.38,6609.38,6671,167,1226,
2006-08-15_13:00,6609.79,6609.79,6609.79,6609.79,6442,159,1417,
2006-08-15_13:01,6609.94,6609.94,6609.94,6609.94,6889,162,1518,
2006-08-15_13:02,6610.69,6610.69,6610.69,6610.69,6449,138,1256,
2006-08-15_13:03,6608.89,6608.89,6608.89,6608.89,7553,201,1666,
2006-08-15_13:04,6610.18,6610.18,6610.18,6610.18,6374,149,1393,
2006-08-15_13:05,6610.35,6610.35,6610.35,6610.35,7611,228,1629,
2006-08-15_13:06,6611.20,6611.20,6611.20,6611.20,7512,216,1719,
2006-08-15_13:07,6610.85,6610.85,6610.85,6610.85,7370,163,1500,
2006-08-15_13:08,6611.50,6611.50,6611.50,6611.50,9387,282,2131,
2006-08-15_13:09,6610.75,6610.75,6610.75,6610.75,8585,213,1728,
2006-08-15_13:10,6610.27,6610.27,6610.27,6610.27,9286,307,1996,
2006-08-15_13:11,6611.15,6611.15,6611.15,6611.15,11340,277,2467,
2006-08-15_13:12,6609.32,6609.32,6609.32,6609.32,9130,200,1781,
2006-08-15_13:13,6610.12,6610.12,6610.12,6610.12,11899,342,2543,
2006-08-15_13:14,6610.82,6610.82,6610.82,6610.82,9177,244,1943,
2006-08-15_13:15,6610.07,6610.07,6610.07,6610.07,10359,311,2294,
2006-08-15_13:16,6610.59,6610.59,6610.59,6610.59,9006,258,2151,
2006-08-15_13:17,6612.38,6612.38,6612.38,6612.38,9554,252,2035,
2006-08-15_13:18,6612.68,6612.68,6612.68,6612.68,11966,344,2496,
2006-08-15_13:19,6612.32,6612.32,6612.32,6612.32,9494,294,2178,
2006-08-15_13:20,6613.86,6613.86,6613.86,6613.86,13320,338,2356,
2006-08-15_13:21,6613.04,6613.04,6613.04,6613.04,14058,517,3144,
2006-08-15_13:22,6612.04,6612.04,6612.04,6612.04,15160,442,3041,
2006-08-15_13:23,6613.42,6613.42,6613.42,6613.42,16252,531,4247,
2006-08-15_13:24,6614.66,6614.66,6614.66,6614.66,16260,462,3435,
2006-08-15_13:25,6616.22,6616.22,6616.22,6616.22,15420,447,3451,
2006-08-15_13:26,6616.22,6616.22,6616.22,6616.22,0,0,0,
2006-08-15_13:27,6616.22,6616.22,6616.22,6616.22,0,0,0,
2006-08-15_13:28,6616.22,6616.22,6616.22,6616.22,0,0,0,
2006-08-15_13:29,6616.22,6616.22,6616.22,6616.22,0,0,0,
2006-08-15_13:30,6615.13,6615.13,6615.13,6615.13,116620,3939,24806,
2006-08-16_09:01,6686.23,6686.23,6686.23,6686.23,145109,3732,24928,
2006-08-16_09:02,6686.42,6686.42,6686.42,6686.42,34198,1090,6127,
2006-08-16_09:03,6683.28,6683.28,6683.28,6683.28,35912,1094,7199,
2006-08-16_09:04,6679.06,6679.06,6679.06,6679.06,33212,1094,6660,
2006-08-16_09:05,6679.25,6679.25,6679.25,6679.25,25395,799,5168,
2006-08-16_09:06,6677.67,6677.67,6677.67,6677.67,28837,1061,6308,
2006-08-16_09:07,6679.11,6679.11,6679.11,6679.11,23315,842,4646,
2006-08-16_09:08,6679.92,6679.92,6679.92,6679.92,27597,977,5589,
2006-08-16_09:09,6677.78,6677.78,6677.78,6677.78,27797,940,5746,
2006-08-16_09:10,6676.48,6676.48,6676.48,6676.48,23411,741,4669,
2006-08-16_09:11,6673.85,6673.85,6673.85,6673.85,26089,834,5591,
2006-08-16_09:12,6674.81,6674.81,6674.81,6674.81,20551,630,4116,
2006-08-16_09:13,6674.68,6674.68,6674.68,6674.68,24127,785,4971,
2006-08-16_09:14,6675.98,6675.98,6675.98,6675.98,20294,633,4358,
2006-08-16_09:15,6676.64,6676.64,6676.64,6676.64,19471,599,4039,
2006-08-16_09:16,6677.90,6677.90,6677.90,6677.90,30561,911,5898,
2006-08-16_09:17,6679.98,6679.98,6679.98,6679.98,21955,562,4104,
2006-08-16_09:18,6679.99,6679.99,6679.99,6679.99,29451,721,5546,
2006-08-16_09:19,6679.73,6679.73,6679.73,6679.73,28148,752,5489,
2006-08-16_09:20,6681.58,6681.58,6681.58,6681.58,26326,698,4869,
2006-08-16_09:21,6682.12,6682.12,6682.12,6682.12,32160,971,6172,
2006-08-16_09:22,6681.86,6681.86,6681.86,6681.86,22216,607,4511,
2006-08-16_09:23,6681.62,6681.62,6681.62,6681.62,25734,709,5031,
2006-08-16_09:24,6681.64,6681.64,6681.64,6681.64,22344,667,4583,
2006-08-16_09:25,6681.69,6681.69,6681.69,6681.69,19253,457,3677,
2006-08-16_09:26,6683.23,6683.23,6683.23,6683.23,24132,646,5208,
2006-08-16_09:27,6684.54,6684.54,6684.54,6684.54,20238,511,3827,
2006-08-16_09:28,6684.49,6684.49,6684.49,6684.49,26867,780,5089,
2006-08-16_09:29,6684.82,6684.82,6684.82,6684.82,23131,602,4488,
2006-08-16_09:30,6684.88,6684.88,6684.88,6684.88,20604,504,3669,
2006-08-16_09:31,6683.77,6683.77,6683.77,6683.77,22061,652,4925,
2006-08-16_09:32,6682.24,6682.24,6682.24,6682.24,15767,416,3057,
2006-08-16_09:33,6681.70,6681.70,6681.70,6681.70,22150,603,4204,
2006-08-16_09:34,6680.13,6680.13,6680.13,6680.13,18655,528,3816,
2006-08-16_09:35,6679.74,6679.74,6679.74,6679.74,19934,514,3401,
2006-08-16_09:36,6676.96,6676.96,6676.96,6676.96,22301,636,4428,
2006-08-16_09:37,6674.07,6674.07,6674.07,6674.07,17640,488,3277,
2006-08-16_09:38,6671.75,6671.75,6671.75,6671.75,21198,577,4055,
2006-08-16_09:39,6670.80,6670.80,6670.80,6670.80,18983,571,3645,
2006-08-16_09:40,6671.65,6671.65,6671.65,6671.65,18374,498,3394,
2006-08-16_09:41,6669.25,6669.25,6669.25,6669.25,22463,609,4007,
2006-08-16_09:42,6668.49,6668.49,6668.49,6668.49,15409,409,2807,
2006-08-16_09:43,6667.88,6667.88,6667.88,6667.88,17818,437,3395,
2006-08-16_09:44,6666.44,6666.44,6666.44,6666.44,14644,401,2941,
2006-08-16_09:45,6665.51,6665.51,6665.51,6665.51,16183,428,2997,
2006-08-16_09:46,6664.98,6664.98,6664.98,6664.98,20103,569,3894,
2006-08-16_09:47,6665.30,6665.30,6665.30,6665.30,14751,427,2611,
2006-08-16_09:48,6666.47,6666.47,6666.47,6666.47,17814,443,3333,
2006-08-16_09:49,6666.73,6666.73,6666.73,6666.73,13947,372,2799,
2006-08-16_09:50,6664.70,6664.70,6664.70,6664.70,17200,458,2991,
2006-08-16_09:51,6664.01,6664.01,6664.01,6664.01,16473,427,3385,
2006-08-16_09:52,6663.07,6663.07,6663.07,6663.07,13435,326,2471,
2006-08-16_09:53,6664.26,6664.26,6664.26,6664.26,15633,396,2965,
2006-08-16_09:54,6664.80,6664.80,6664.80,6664.80,13194,330,2623,
2006-08-16_09:55,6663.87,6663.87,6663.87,6663.87,13178,306,2467,
2006-08-16_09:56,6664.19,6664.19,6664.19,6664.19,13513,360,2843,
2006-08-16_09:57,6668.76,6668.76,6668.76,6668.76,11507,292,2242,
2006-08-16_09:58,6668.62,6668.62,6668.62,6668.62,14845,407,2959,
2006-08-16_09:59,6670.68,6670.68,6670.68,6670.68,15015,380,2546,
2006-08-16_10:00,6672.42,6672.42,6672.42,6672.42,15585,370,2632,
2006-08-16_10:01,6673.27,6673.27,6673.27,6673.27,17165,501,3421,
2006-08-16_10:02,6674.19,6674.19,6674.19,6674.19,13175,399,2368,
2006-08-16_10:03,6675.68,6675.68,6675.68,6675.68,17119,489,3103,
2006-08-16_10:04,6676.42,6676.42,6676.42,6676.42,13367,472,2634,
2006-08-16_10:05,6679.00,6679.00,6679.00,6679.00,14242,417,2633,
2006-08-16_10:06,6677.53,6677.53,6677.53,6677.53,15006,453,3024,
2006-08-16_10:07,6677.78,6677.78,6677.78,6677.78,12222,385,2332,
2006-08-16_10:08,6679.82,6679.82,6679.82,6679.82,15469,389,3069,
2006-08-16_10:09,6678.67,6678.67,6678.67,6678.67,10798,277,2337,
2006-08-16_10:10,6678.23,6678.23,6678.23,6678.23,11622,310,2210,
2006-08-16_10:11,6678.29,6678.29,6678.29,6678.29,13377,371,2692,
2006-08-16_10:12,6678.25,6678.25,6678.25,6678.25,8454,214,1826,
2006-08-16_10:13,6678.18,6678.18,6678.18,6678.18,11727,353,2568,
2006-08-16_10:14,6679.63,6679.63,6679.63,6679.63,9658,365,2229,
2006-08-16_10:15,6679.22,6679.22,6679.22,6679.22,10807,397,2147,
2006-08-16_10:16,6678.11,6678.11,6678.11,6678.11,12844,443,2563,
2006-08-16_10:17,6678.01,6678.01,6678.01,6678.01,11800,254,1864,
2006-08-16_10:18,6677.69,6677.69,6677.69,6677.69,13151,360,2690,
2006-08-16_10:19,6678.07,6678.07,6678.07,6678.07,10099,233,2134,
2006-08-16_10:20,6679.01,6679.01,6679.01,6679.01,11416,285,2147,
2006-08-16_10:21,6678.57,6678.57,6678.57,6678.57,10393,279,2279,
2006-08-16_10:22,6677.15,6677.15,6677.15,6677.15,9243,294,1933,
2006-08-16_10:23,6676.43,6676.43,6676.43,6676.43,12146,338,2461,
2006-08-16_10:24,6675.90,6675.90,6675.90,6675.90,10333,284,2092,
2006-08-16_10:25,6677.96,6677.96,6677.96,6677.96,11721,294,2186,
2006-08-16_10:26,6678.57,6678.57,6678.57,6678.57,12981,347,2584,
2006-08-16_10:27,6676.68,6676.68,6676.68,6676.68,11479,346,2033,
2006-08-16_10:28,6675.58,6675.58,6675.58,6675.58,12212,354,2493,
2006-08-16_10:29,6675.68,6675.68,6675.68,6675.68,12429,305,2285,
2006-08-16_10:30,6674.47,6674.47,6674.47,6674.47,10547,253,2209,
2006-08-16_10:31,6675.99,6675.99,6675.99,6675.99,11957,323,2475,
2006-08-16_10:32,6673.52,6673.52,6673.52,6673.52,8768,199,1698,
2006-08-16_10:33,6673.53,6673.53,6673.53,6673.53,10094,259,2101,
2006-08-16_10:34,6672.20,6672.20,6672.20,6672.20,8794,218,1670,
2006-08-16_10:35,6673.49,6673.49,6673.49,6673.49,7356,182,1526,
2006-08-16_10:36,6670.06,6670.06,6670.06,6670.06,9705,293,2035,
2006-08-16_10:37,6672.98,6672.98,6672.98,6672.98,8328,247,1594,
2006-08-16_10:38,6671.29,6671.29,6671.29,6671.29,9366,237,2003,
2006-08-16_10:39,6672.35,6672.35,6672.35,6672.35,9077,244,1796,
2006-08-16_10:40,6671.34,6671.34,6671.34,6671.34,7626,212,1592,
2006-08-16_10:41,6671.92,6671.92,6671.92,6671.92,12508,343,2206,
2006-08-16_10:42,6669.36,6669.36,6669.36,6669.36,8903,209,1626,
2006-08-16_10:43,6670.73,6670.73,6670.73,6670.73,9789,255,1991,
2006-08-16_10:44,6671.82,6671.82,6671.82,6671.82,8100,203,1551,
2006-08-16_10:45,6671.98,6671.98,6671.98,6671.98,6901,179,1413,
2006-08-16_10:46,6669.77,6669.77,6669.77,6669.77,8781,237,1898,
2006-08-16_10:47,6671.90,6671.90,6671.90,6671.90,7122,174,1360,
2006-08-16_10:48,6669.58,6669.58,6669.58,6669.58,9621,282,1887,
2006-08-16_10:49,6673.46,6673.46,6673.46,6673.46,9432,264,1700,
2006-08-16_10:50,6674.13,6674.13,6674.13,6674.13,9617,243,1733,
2006-08-16_10:51,6673.84,6673.84,6673.84,6673.84,10673,382,2162,
2006-08-16_10:52,6675.46,6675.46,6675.46,6675.46,9793,259,1850,
2006-08-16_10:53,6678.25,6678.25,6678.25,6678.25,13982,377,2489,
2006-08-16_10:54,6678.15,6678.15,6678.15,6678.15,10515,277,2026,
2006-08-16_10:55,6677.59,6677.59,6677.59,6677.59,10078,239,1933,
2006-08-16_10:56,6680.65,6680.65,6680.65,6680.65,9958,302,2207,
2006-08-16_10:57,6680.05,6680.05,6680.05,6680.05,9467,221,1789,
2006-08-16_10:58,6680.88,6680.88,6680.88,6680.88,10641,355,2409,
2006-08-16_10:59,6681.17,6681.17,6681.17,6681.17,10639,309,2228,
2006-08-16_11:00,6684.45,6684.45,6684.45,6684.45,11341,249,2034,
2006-08-16_11:01,6683.91,6683.91,6683.91,6683.91,9600,328,2247,
2006-08-16_11:02,6683.66,6683.66,6683.66,6683.66,10082,254,1722,
2006-08-16_11:03,6686.36,6686.36,6686.36,6686.36,15378,350,2676,
2006-08-16_11:04,6685.93,6685.93,6685.93,6685.93,10540,325,2179,
2006-08-16_11:05,6684.67,6684.67,6684.67,6684.67,11168,277,2009,
2006-08-16_11:06,6684.37,6684.37,6684.37,6684.37,12856,373,2681,
2006-08-16_11:07,6683.93,6683.93,6683.93,6683.93,9487,232,1848,
2006-08-16_11:08,6683.54,6683.54,6683.54,6683.54,11622,310,2393,
2006-08-16_11:09,6683.96,6683.96,6683.96,6683.96,8629,262,1822,
2006-08-16_11:10,6683.33,6683.33,6683.33,6683.33,9059,212,1840,
2006-08-16_11:11,6683.39,6683.39,6683.39,6683.39,10201,246,2077,
2006-08-16_11:12,6680.94,6680.94,6680.94,6680.94,9173,192,1525,
2006-08-16_11:13,6682.81,6682.81,6682.81,6682.81,10337,269,2200,
2006-08-16_11:14,6688.26,6688.26,6688.26,6688.26,13579,385,2310,
2006-08-16_11:15,6691.31,6691.31,6691.31,6691.31,13700,425,2547,
2006-08-16_11:16,6689.51,6689.51,6689.51,6689.51,10967,332,2289,
2006-08-16_11:17,6689.80,6689.80,6689.80,6689.80,10672,299,1955,
2006-08-16_11:18,6688.85,6688.85,6688.85,6688.85,12624,334,2275,
2006-08-16_11:19,6687.76,6687.76,6687.76,6687.76,10679,328,2119,
2006-08-16_11:20,6691.61,6691.61,6691.61,6691.61,12716,313,2098,
2006-08-16_11:21,6689.62,6689.62,6689.62,6689.62,10857,343,2216,
2006-08-16_11:22,6691.80,6691.80,6691.80,6691.80,9537,327,1923,
2006-08-16_11:23,6690.98,6690.98,6690.98,6690.98,14709,545,3175,
2006-08-16_11:24,6693.06,6693.06,6693.06,6693.06,13759,396,2558,
2006-08-16_11:25,6692.56,6692.56,6692.56,6692.56,14649,346,2497,
2006-08-16_11:26,6697.15,6697.15,6697.15,6697.15,14434,460,2926,
2006-08-16_11:27,6698.52,6698.52,6698.52,6698.52,11964,406,2348,
2006-08-16_11:28,6697.45,6697.45,6697.45,6697.45,11999,381,2619,
2006-08-16_11:29,6697.10,6697.10,6697.10,6697.10,11252,351,2159,
2006-08-16_11:30,6697.97,6697.97,6697.97,6697.97,12665,374,2398,
2006-08-16_11:31,6696.74,6696.74,6696.74,6696.74,14527,500,2872,
2006-08-16_11:32,6697.71,6697.71,6697.71,6697.71,11366,365,1978,
2006-08-16_11:33,6698.68,6698.68,6698.68,6698.68,11782,317,2299,
2006-08-16_11:34,6695.99,6695.99,6695.99,6695.99,10031,279,1917,
2006-08-16_11:35,6694.91,6694.91,6694.91,6694.91,11866,304,2139,
2006-08-16_11:36,6694.14,6694.14,6694.14,6694.14,10687,259,2184,
2006-08-16_11:37,6693.53,6693.53,6693.53,6693.53,10969,279,1927,
2006-08-16_11:38,6692.19,6692.19,6692.19,6692.19,10919,257,2228,
2006-08-16_11:39,6691.76,6691.76,6691.76,6691.76,8404,239,1652,
2006-08-16_11:40,6691.49,6691.49,6691.49,6691.49,10517,247,1843,
2006-08-16_11:41,6690.00,6690.00,6690.00,6690.00,11271,292,2215,
2006-08-16_11:42,6690.22,6690.22,6690.22,6690.22,9449,236,1675,
2006-08-16_11:43,6690.43,6690.43,6690.43,6690.43,9535,263,1867,
2006-08-16_11:44,6690.54,6690.54,6690.54,6690.54,7659,193,1583,
2006-08-16_11:45,6690.54,6690.54,6690.54,6690.54,7092,203,1573,
2006-08-16_11:46,6693.13,6693.13,6693.13,6693.13,11248,304,2217,
2006-08-16_11:47,6690.89,6690.89,6690.89,6690.89,8424,196,1697,
2006-08-16_11:48,6695.08,6695.08,6695.08,6695.08,15698,495,2754,
2006-08-16_11:49,6695.75,6695.75,6695.75,6695.75,10832,264,1878,
2006-08-16_11:50,6694.58,6694.58,6694.58,6694.58,8684,196,1707,
2006-08-16_11:51,6695.40,6695.40,6695.40,6695.40,10207,257,1924,
2006-08-16_11:52,6699.83,6699.83,6699.83,6699.83,10557,258,1799,
2006-08-16_11:53,6698.70,6698.70,6698.70,6698.70,12448,357,2461,
2006-08-16_11:54,6698.50,6698.50,6698.50,6698.50,9398,208,1811,
2006-08-16_11:55,6697.62,6697.62,6697.62,6697.62,10496,201,1907,
2006-08-16_11:56,6698.46,6698.46,6698.46,6698.46,14246,257,2501,
2006-08-16_11:57,6696.95,6696.95,6696.95,6696.95,10231,208,1727,
2006-08-16_11:58,6696.01,6696.01,6696.01,6696.01,10472,261,2184,
2006-08-16_11:59,6696.10,6696.10,6696.10,6696.10,8620,212,1619,
2006-08-16_12:00,6694.44,6694.44,6694.44,6694.44,9372,199,1626,
2006-08-16_12:01,6693.97,6693.97,6693.97,6693.97,10534,280,2163,
2006-08-16_12:02,6693.97,6693.97,6693.97,6693.97,8786,206,1666,
2006-08-16_12:03,6693.83,6693.83,6693.83,6693.83,10456,254,2027,
2006-08-16_12:04,6693.93,6693.93,6693.93,6693.93,8318,202,1686,
2006-08-16_12:05,6693.18,6693.18,6693.18,6693.18,8296,207,1644,
2006-08-16_12:06,6693.36,6693.36,6693.36,6693.36,10551,263,1935,
2006-08-16_12:07,6691.76,6691.76,6691.76,6691.76,8002,175,1480,
2006-08-16_12:08,6692.38,6692.38,6692.38,6692.38,10036,237,1920,
2006-08-16_12:09,6691.55,6691.55,6691.55,6691.55,6958,168,1457,
2006-08-16_12:10,6691.60,6691.60,6691.60,6691.60,9080,204,1642,
2006-08-16_12:11,6690.72,6690.72,6690.72,6690.72,9526,308,1839,
2006-08-16_12:12,6690.65,6690.65,6690.65,6690.65,8443,206,1581,
2006-08-16_12:13,6689.56,6689.56,6689.56,6689.56,10405,264,1956,
2006-08-16_12:14,6689.99,6689.99,6689.99,6689.99,8288,256,1507,
2006-08-16_12:15,6690.08,6690.08,6690.08,6690.08,8443,191,1547,
2006-08-16_12:16,6691.02,6691.02,6691.02,6691.02,8907,267,1781,
2006-08-16_12:17,6690.65,6690.65,6690.65,6690.65,6786,179,1347,
2006-08-16_12:18,6691.89,6691.89,6691.89,6691.89,8174,209,1659,
2006-08-16_12:19,6690.34,6690.34,6690.34,6690.34,10138,227,1629,
2006-08-16_12:20,6691.32,6691.32,6691.32,6691.32,9063,282,1624,
2006-08-16_12:21,6690.32,6690.32,6690.32,6690.32,10929,331,1905,
2006-08-16_12:22,6691.71,6691.71,6691.71,6691.71,10157,340,1764,
2006-08-16_12:23,6693.17,6693.17,6693.17,6693.17,9362,318,2052,
2006-08-16_12:24,6690.90,6690.90,6690.90,6690.90,9062,227,1724,
2006-08-16_12:25,6690.75,6690.75,6690.75,6690.75,10812,310,1811,
2006-08-16_12:26,6690.66,6690.66,6690.66,6690.66,10398,317,2236,
2006-08-16_12:27,6691.07,6691.07,6691.07,6691.07,8402,201,1679,
2006-08-16_12:28,6690.87,6690.87,6690.87,6690.87,10710,288,2296,
2006-08-16_12:29,6691.07,6691.07,6691.07,6691.07,11366,314,1759,
2006-08-16_12:30,6688.80,6688.80,6688.80,6688.80,8502,235,1926,
2006-08-16_12:31,6689.01,6689.01,6689.01,6689.01,8546,240,1893,
2006-08-16_12:32,6689.24,6689.24,6689.24,6689.24,8490,221,1761,
2006-08-16_12:33,6689.89,6689.89,6689.89,6689.89,10392,295,2209,
2006-08-16_12:34,6689.44,6689.44,6689.44,6689.44,6369,179,1469,
2006-08-16_12:35,6689.04,6689.04,6689.04,6689.04,7438,230,1695,
2006-08-16_12:36,6688.60,6688.60,6688.60,6688.60,9707,313,1930,
2006-08-16_12:37,6685.46,6685.46,6685.46,6685.46,8761,195,1471,
2006-08-16_12:38,6686.67,6686.67,6686.67,6686.67,9678,263,2082,
2006-08-16_12:39,6684.62,6684.62,6684.62,6684.62,9548,240,1856,
2006-08-16_12:40,6684.15,6684.15,6684.15,6684.15,8792,223,1915,
2006-08-16_12:41,6683.49,6683.49,6683.49,6683.49,10339,278,2269,
2006-08-16_12:42,6683.15,6683.15,6683.15,6683.15,9884,221,1827,
2006-08-16_12:43,6684.81,6684.81,6684.81,6684.81,11524,304,2456,
2006-08-16_12:44,6683.62,6683.62,6683.62,6683.62,11301,325,2217,
2006-08-16_12:45,6684.84,6684.84,6684.84,6684.84,9033,243,1943,
2006-08-16_12:46,6686.14,6686.14,6686.14,6686.14,11285,321,2345,
2006-08-16_12:47,6684.61,6684.61,6684.61,6684.61,8434,199,1728,
2006-08-16_12:48,6686.79,6686.79,6686.79,6686.79,9242,283,2124,
2006-08-16_12:49,6685.68,6685.68,6685.68,6685.68,10347,311,1783,
2006-08-16_12:50,6686.60,6686.60,6686.60,6686.60,12419,376,2032,
2006-08-16_12:51,6685.91,6685.91,6685.91,6685.91,12003,414,2467,
2006-08-16_12:52,6688.62,6688.62,6688.62,6688.62,12393,335,2002,
2006-08-16_12:53,6690.16,6690.16,6690.16,6690.16,12224,310,2527,
2006-08-16_12:54,6690.18,6690.18,6690.18,6690.18,9453,230,1891,
2006-08-16_12:55,6690.80,6690.80,6690.80,6690.80,11159,259,2000,
2006-08-16_12:56,6691.57,6691.57,6691.57,6691.57,13918,376,2363,
2006-08-16_12:57,6692.03,6692.03,6692.03,6692.03,8376,208,1605,
2006-08-16_12:58,6692.60,6692.60,6692.60,6692.60,11342,317,2348,
2006-08-16_12:59,6692.30,6692.30,6692.30,6692.30,10057,247,1929,
2006-08-16_13:00,6693.83,6693.83,6693.83,6693.83,9098,231,1992,
2006-08-16_13:01,6691.99,6691.99,6691.99,6691.99,11707,324,2354,
2006-08-16_13:02,6692.12,6692.12,6692.12,6692.12,9617,227,1855,
2006-08-16_13:03,6692.13,6692.13,6692.13,6692.13,12801,341,2608,
2006-08-16_13:04,6692.76,6692.76,6692.76,6692.76,11284,359,2199,
2006-08-16_13:05,6692.57,6692.57,6692.57,6692.57,10464,253,2074,
2006-08-16_13:06,6692.13,6692.13,6692.13,6692.13,13278,425,2701,
2006-08-16_13:07,6691.12,6691.12,6691.12,6691.12,9979,314,2205,
2006-08-16_13:08,6689.70,6689.70,6689.70,6689.70,14210,412,3200,
2006-08-16_13:09,6688.46,6688.46,6688.46,6688.46,10518,297,2274,
2006-08-16_13:10,6687.31,6687.31,6687.31,6687.31,13003,371,2672,
2006-08-16_13:11,6685.30,6685.30,6685.30,6685.30,14691,457,3235,
2006-08-16_13:12,6687.67,6687.67,6687.67,6687.67,14292,369,2796,
2006-08-16_13:13,6687.65,6687.65,6687.65,6687.65,17010,474,3408,
2006-08-16_13:14,6686.10,6686.10,6686.10,6686.10,11659,337,2642,
2006-08-16_13:15,6686.29,6686.29,6686.29,6686.29,14290,362,2816,
2006-08-16_13:16,6686.18,6686.18,6686.18,6686.18,19639,684,3492,
2006-08-16_13:17,6689.75,6689.75,6689.75,6689.75,13143,378,2504,
2006-08-16_13:18,6688.90,6688.90,6688.90,6688.90,17983,509,3409,
2006-08-16_13:19,6694.11,6694.11,6694.11,6694.11,19185,741,3493,
2006-08-16_13:20,6692.41,6692.41,6692.41,6692.41,14159,462,2909,
2006-08-16_13:21,6693.04,6693.04,6693.04,6693.04,18882,634,3919,
2006-08-16_13:22,6694.87,6694.87,6694.87,6694.87,17219,492,3166,
2006-08-16_13:23,6694.97,6694.97,6694.97,6694.97,19391,582,4145,
2006-08-16_13:24,6693.36,6693.36,6693.36,6693.36,19799,594,4290,
2006-08-16_13:25,6697.89,6697.89,6697.89,6697.89,20065,604,4423,
2006-08-16_13:26,6697.89,6697.89,6697.89,6697.89,0,0,0,
2006-08-16_13:27,6697.89,6697.89,6697.89,6697.89,0,0,0,
2006-08-16_13:28,6697.89,6697.89,6697.89,6697.89,0,0,0,
2006-08-16_13:29,6697.89,6697.89,6697.89,6697.89,0,0,0,
2006-08-16_13:30,6696.63,6696.63,6696.63,6696.63,157652,5670,30664,
2006-08-17_09:01,6752.99,6752.99,6752.99,6752.99,174331,5395,28381,
2006-08-17_09:02,6756.06,6756.06,6756.06,6756.06,37750,1515,6915,
2006-08-17_09:03,6752.99,6752.99,6752.99,6752.99,50557,1472,7662,
2006-08-17_09:04,6758.79,6758.79,6758.79,6758.79,36299,1403,7281,
2006-08-17_09:05,6757.41,6757.41,6757.41,6757.41,38941,1086,5505,
2006-08-17_09:06,6758.90,6758.90,6758.90,6758.90,44118,1574,7489,
2006-08-17_09:07,6758.45,6758.45,6758.45,6758.45,27431,961,5526,
2006-08-17_09:08,6755.02,6755.02,6755.02,6755.02,29329,987,5731,
2006-08-17_09:09,6750.04,6750.04,6750.04,6750.04,30720,996,6041,
2006-08-17_09:10,6745.91,6745.91,6745.91,6745.91,28252,881,4892,
2006-08-17_09:11,6737.76,6737.76,6737.76,6737.76,33741,1078,6192,
2006-08-17_09:12,6736.48,6736.48,6736.48,6736.48,26063,771,4600,
2006-08-17_09:13,6737.18,6737.18,6737.18,6737.18,30657,965,5540,
2006-08-17_09:14,6737.61,6737.61,6737.61,6737.61,33522,1049,5860,
2006-08-17_09:15,6747.45,6747.45,6747.45,6747.45,26447,866,4646,
2006-08-17_09:16,6750.76,6750.76,6750.76,6750.76,28926,1047,5638,
2006-08-17_09:17,6752.45,6752.45,6752.45,6752.45,20817,769,4268,
2006-08-17_09:18,6756.27,6756.27,6756.27,6756.27,25260,950,4968,
2006-08-17_09:19,6759.74,6759.74,6759.74,6759.74,26662,1072,5309,
2006-08-17_09:20,6760.00,6760.00,6760.00,6760.00,23101,854,4337,
2006-08-17_09:21,6760.41,6760.41,6760.41,6760.41,26972,955,5409,
2006-08-17_09:22,6760.00,6760.00,6760.00,6760.00,21118,679,3927,
2006-08-17_09:23,6761.79,6761.79,6761.79,6761.79,24226,760,4745,
2006-08-17_09:24,6761.73,6761.73,6761.73,6761.73,23519,1076,4353,
2006-08-17_09:25,6761.39,6761.39,6761.39,6761.39,18776,741,3727,
2006-08-17_09:26,6760.26,6760.26,6760.26,6760.26,21868,750,4434,
2006-08-17_09:27,6760.03,6760.03,6760.03,6760.03,18100,559,3507,
2006-08-17_09:28,6758.19,6758.19,6758.19,6758.19,21679,648,3949,
2006-08-17_09:29,6758.71,6758.71,6758.71,6758.71,19880,722,3904,
2006-08-17_09:30,6757.97,6757.97,6757.97,6757.97,19547,622,3514,
2006-08-17_09:31,6757.80,6757.80,6757.80,6757.80,22897,786,4443,
2006-08-17_09:32,6756.86,6756.86,6756.86,6756.86,18224,553,3369,
2006-08-17_09:33,6755.10,6755.10,6755.10,6755.10,21766,652,4125,
2006-08-17_09:34,6753.75,6753.75,6753.75,6753.75,18927,508,3570,
2006-08-17_09:35,6752.04,6752.04,6752.04,6752.04,17855,409,3136,
2006-08-17_09:36,6751.95,6751.95,6751.95,6751.95,21994,656,4265,
2006-08-17_09:37,6750.41,6750.41,6750.41,6750.41,15430,403,2834,
2006-08-17_09:38,6750.11,6750.11,6750.11,6750.11,17513,530,3631,
2006-08-17_09:39,6747.67,6747.67,6747.67,6747.67,16366,457,3194,
2006-08-17_09:40,6744.26,6744.26,6744.26,6744.26,16082,474,3256,
2006-08-17_09:41,6740.42,6740.42,6740.42,6740.42,20401,613,4077,
2006-08-17_09:42,6739.24,6739.24,6739.24,6739.24,16807,479,3190,
2006-08-17_09:43,6737.55,6737.55,6737.55,6737.55,20317,590,4099,
2006-08-17_09:44,6734.37,6734.37,6734.37,6734.37,16422,521,3544,
2006-08-17_09:45,6733.55,6733.55,6733.55,6733.55,16041,506,3085,
2006-08-17_09:46,6729.94,6729.94,6729.94,6729.94,19594,735,4121,
2006-08-17_09:47,6728.33,6728.33,6728.33,6728.33,15670,499,2909,
2006-08-17_09:48,6727.85,6727.85,6727.85,6727.85,17673,545,3455,
2006-08-17_09:49,6729.02,6729.02,6729.02,6729.02,13314,349,2641,
2006-08-17_09:50,6731.56,6731.56,6731.56,6731.56,12508,349,2491,
2006-08-17_09:51,6733.69,6733.69,6733.69,6733.69,16007,458,3211,
2006-08-17_09:52,6733.91,6733.91,6733.91,6733.91,12611,381,2413,
2006-08-17_09:53,6735.68,6735.68,6735.68,6735.68,16763,588,3282,
2006-08-17_09:54,6733.30,6733.30,6733.30,6733.30,13402,504,2567,
2006-08-17_09:55,6731.96,6731.96,6731.96,6731.96,12058,345,2395,
2006-08-17_09:56,6730.92,6730.92,6730.92,6730.92,15946,474,3035,
2006-08-17_09:57,6729.62,6729.62,6729.62,6729.62,9558,275,2080,
2006-08-17_09:58,6728.60,6728.60,6728.60,6728.60,15147,436,2788,
2006-08-17_09:59,6725.95,6725.95,6725.95,6725.95,13265,419,2568,
2006-08-17_10:00,6726.27,6726.27,6726.27,6726.27,11068,311,2237,
2006-08-17_10:01,6727.58,6727.58,6727.58,6727.58,14380,409,2960,
2006-08-17_10:02,6727.37,6727.37,6727.37,6727.37,14852,365,2543,
2006-08-17_10:03,6728.91,6728.91,6728.91,6728.91,13662,389,2698,
2006-08-17_10:04,6727.14,6727.14,6727.14,6727.14,10985,270,2230,
2006-08-17_10:05,6730.16,6730.16,6730.16,6730.16,11576,274,2019,
2006-08-17_10:06,6730.93,6730.93,6730.93,6730.93,11162,321,2355,
2006-08-17_10:07,6731.27,6731.27,6731.27,6731.27,11092,319,1951,
2006-08-17_10:08,6731.70,6731.70,6731.70,6731.70,14031,444,2728,
2006-08-17_10:09,6733.47,6733.47,6733.47,6733.47,10736,375,2210,
2006-08-17_10:10,6735.25,6735.25,6735.25,6735.25,10957,352,2059,
2006-08-17_10:11,6734.62,6734.62,6734.62,6734.62,13772,447,2647,
2006-08-17_10:12,6735.01,6735.01,6735.01,6735.01,10868,341,2013,
2006-08-17_10:13,6735.65,6735.65,6735.65,6735.65,12339,438,2542,
2006-08-17_10:14,6735.98,6735.98,6735.98,6735.98,9964,314,2208,
2006-08-17_10:15,6735.72,6735.72,6735.72,6735.72,10046,264,2073,
2006-08-17_10:16,6736.11,6736.11,6736.11,6736.11,12311,367,2442,
2006-08-17_10:17,6737.47,6737.47,6737.47,6737.47,9960,336,1784,
2006-08-17_10:18,6736.58,6736.58,6736.58,6736.58,14930,433,2769,
2006-08-17_10:19,6737.88,6737.88,6737.88,6737.88,11077,331,2151,
2006-08-17_10:20,6738.27,6738.27,6738.27,6738.27,12475,342,2244,
2006-08-17_10:21,6739.29,6739.29,6739.29,6739.29,14874,377,2628,
2006-08-17_10:22,6738.83,6738.83,6738.83,6738.83,13657,337,2250,
2006-08-17_10:23,6738.98,6738.98,6738.98,6738.98,13016,330,2405,
2006-08-17_10:24,6739.70,6739.70,6739.70,6739.70,9540,241,1751,
2006-08-17_10:25,6737.20,6737.20,6737.20,6737.20,10261,214,1730,
2006-08-17_10:26,6736.64,6736.64,6736.64,6736.64,10091,310,2154,
2006-08-17_10:27,6735.83,6735.83,6735.83,6735.83,7971,215,1630,
2006-08-17_10:28,6736.33,6736.33,6736.33,6736.33,9280,338,2017,
2006-08-17_10:29,6734.65,6734.65,6734.65,6734.65,9469,277,1887,
2006-08-17_10:30,6733.17,6733.17,6733.17,6733.17,9667,243,1754,
2006-08-17_10:31,6733.26,6733.26,6733.26,6733.26,9325,340,2056,
2006-08-17_10:32,6733.26,6733.26,6733.26,6733.26,8916,218,1546,
2006-08-17_10:33,6732.66,6732.66,6732.66,6732.66,9517,291,2009,
2006-08-17_10:34,6730.71,6730.71,6730.71,6730.71,8043,326,1804,
2006-08-17_10:35,6729.05,6729.05,6729.05,6729.05,7922,221,1602,
2006-08-17_10:36,6730.23,6730.23,6730.23,6730.23,8560,318,1942,
2006-08-17_10:37,6730.03,6730.03,6730.03,6730.03,8315,329,1638,
2006-08-17_10:38,6729.42,6729.42,6729.42,6729.42,8385,326,1856,
2006-08-17_10:39,6729.46,6729.46,6729.46,6729.46,9602,320,1934,
2006-08-17_10:40,6728.73,6728.73,6728.73,6728.73,8817,220,1601,
2006-08-17_10:41,6729.05,6729.05,6729.05,6729.05,10862,274,2016,
2006-08-17_10:42,6728.11,6728.11,6728.11,6728.11,8785,247,1593,
2006-08-17_10:43,6728.63,6728.63,6728.63,6728.63,9620,266,1936,
2006-08-17_10:44,6727.19,6727.19,6727.19,6727.19,8826,250,1595,
2006-08-17_10:45,6726.34,6726.34,6726.34,6726.34,7937,192,1565,
2006-08-17_10:46,6726.86,6726.86,6726.86,6726.86,9250,268,1903,
2006-08-17_10:47,6725.31,6725.31,6725.31,6725.31,8143,181,1457,
2006-08-17_10:48,6723.52,6723.52,6723.52,6723.52,10664,271,2002,
2006-08-17_10:49,6723.41,6723.41,6723.41,6723.41,10287,323,1804,
2006-08-17_10:50,6724.13,6724.13,6724.13,6724.13,8129,194,1623,
2006-08-17_10:51,6723.97,6723.97,6723.97,6723.97,10618,244,1920,
2006-08-17_10:52,6724.44,6724.44,6724.44,6724.44,9774,297,1506,
2006-08-17_10:53,6724.02,6724.02,6724.02,6724.02,10533,304,1877,
2006-08-17_10:54,6724.13,6724.13,6724.13,6724.13,8404,222,1539,
2006-08-17_10:55,6723.45,6723.45,6723.45,6723.45,7699,204,1450,
2006-08-17_10:56,6722.59,6722.59,6722.59,6722.59,9740,257,1861,
2006-08-17_10:57,6724.03,6724.03,6724.03,6724.03,8565,205,1499,
2006-08-17_10:58,6722.58,6722.58,6722.58,6722.58,7821,194,1715,
2006-08-17_10:59,6723.83,6723.83,6723.83,6723.83,6795,249,1325,
2006-08-17_11:00,6724.20,6724.20,6724.20,6724.20,7313,221,1340,
2006-08-17_11:01,6726.05,6726.05,6726.05,6726.05,7671,271,1555,
2006-08-17_11:02,6725.73,6725.73,6725.73,6725.73,7766,198,1262,
2006-08-17_11:03,6725.82,6725.82,6725.82,6725.82,10438,214,1492,
2006-08-17_11:04,6726.79,6726.79,6726.79,6726.79,6175,209,1216,
2006-08-17_11:05,6726.16,6726.16,6726.16,6726.16,7367,228,1343,
2006-08-17_11:06,6730.62,6730.62,6730.62,6730.62,7883,270,1529,
2006-08-17_11:07,6731.90,6731.90,6731.90,6731.90,6991,316,1335,
2006-08-17_11:08,6730.62,6730.62,6730.62,6730.62,12471,446,2099,
2006-08-17_11:09,6732.55,6732.55,6732.55,6732.55,12515,355,1941,
2006-08-17_11:10,6732.81,6732.81,6732.81,6732.81,11348,306,1909,
2006-08-17_11:11,6734.22,6734.22,6734.22,6734.22,10028,304,2128,
2006-08-17_11:12,6736.58,6736.58,6736.58,6736.58,10348,255,1802,
2006-08-17_11:13,6737.69,6737.69,6737.69,6737.69,13115,397,2495,
2006-08-17_11:14,6739.26,6739.26,6739.26,6739.26,13175,352,2397,
2006-08-17_11:15,6739.48,6739.48,6739.48,6739.48,12483,353,2426,
2006-08-17_11:16,6740.10,6740.10,6740.10,6740.10,16809,491,3169,
2006-08-17_11:17,6741.37,6741.37,6741.37,6741.37,12003,319,2175,
2006-08-17_11:18,6740.96,6740.96,6740.96,6740.96,14949,454,2858,
2006-08-17_11:19,6739.72,6739.72,6739.72,6739.72,11715,307,2307,
2006-08-17_11:20,6739.20,6739.20,6739.20,6739.20,11652,289,2105,
2006-08-17_11:21,6738.75,6738.75,6738.75,6738.75,14698,361,2542,
2006-08-17_11:22,6739.50,6739.50,6739.50,6739.50,11870,320,1908,
2006-08-17_11:23,6739.04,6739.04,6739.04,6739.04,11913,317,2214,
2006-08-17_11:24,6738.86,6738.86,6738.86,6738.86,9485,266,1824,
2006-08-17_11:25,6739.68,6739.68,6739.68,6739.68,10569,269,1828,
2006-08-17_11:26,6739.10,6739.10,6739.10,6739.10,13751,318,2378,
2006-08-17_11:27,6742.74,6742.74,6742.74,6742.74,9182,186,1627,
2006-08-17_11:28,6741.78,6741.78,6741.78,6741.78,10786,254,2227,
2006-08-17_11:29,6742.77,6742.77,6742.77,6742.77,13750,297,2071,
2006-08-17_11:30,6743.20,6743.20,6743.20,6743.20,11936,257,1949,
2006-08-17_11:31,6743.95,6743.95,6743.95,6743.95,12597,331,2465,
2006-08-17_11:32,6744.45,6744.45,6744.45,6744.45,11027,244,1905,
2006-08-17_11:33,6744.74,6744.74,6744.74,6744.74,13561,314,2409,
2006-08-17_11:34,6744.38,6744.38,6744.38,6744.38,13572,339,2373,
2006-08-17_11:35,6744.26,6744.26,6744.26,6744.26,11913,320,2083,
2006-08-17_11:36,6745.88,6745.88,6745.88,6745.88,12444,336,2270,
2006-08-17_11:37,6744.60,6744.60,6744.60,6744.60,10603,324,1891,
2006-08-17_11:38,6744.70,6744.70,6744.70,6744.70,10952,272,2145,
2006-08-17_11:39,6744.40,6744.40,6744.40,6744.40,9591,234,1718,
2006-08-17_11:40,6744.53,6744.53,6744.53,6744.53,9963,242,1774,
2006-08-17_11:41,6743.47,6743.47,6743.47,6743.47,10584,253,2018,
2006-08-17_11:42,6742.97,6742.97,6742.97,6742.97,10172,262,1923,
2006-08-17_11:43,6744.08,6744.08,6744.08,6744.08,13699,352,2419,
2006-08-17_11:44,6744.14,6744.14,6744.14,6744.14,10081,251,1840,
2006-08-17_11:45,6744.15,6744.15,6744.15,6744.15,11894,279,2095,
2006-08-17_11:46,6743.55,6743.55,6743.55,6743.55,12768,349,2131,
2006-08-17_11:47,6743.85,6743.85,6743.85,6743.85,12639,325,2124,
2006-08-17_11:48,6746.22,6746.22,6746.22,6746.22,19201,559,3313,
2006-08-17_11:49,6746.57,6746.57,6746.57,6746.57,11049,382,2231,
2006-08-17_11:50,6746.98,6746.98,6746.98,6746.98,11385,330,2017,
2006-08-17_11:51,6748.65,6748.65,6748.65,6748.65,13842,457,2779,
2006-08-17_11:52,6749.61,6749.61,6749.61,6749.61,10563,340,1912,
2006-08-17_11:53,6747.69,6747.69,6747.69,6747.69,12903,339,2402,
2006-08-17_11:54,6749.07,6749.07,6749.07,6749.07,9056,374,1834,
2006-08-17_11:55,6749.41,6749.41,6749.41,6749.41,9231,295,1821,
2006-08-17_11:56,6750.44,6750.44,6750.44,6750.44,9388,255,1905,
2006-08-17_11:57,6748.41,6748.41,6748.41,6748.41,7726,178,1363,
2006-08-17_11:58,6749.18,6749.18,6749.18,6749.18,11914,286,2129,
2006-08-17_11:59,6748.52,6748.52,6748.52,6748.52,8464,199,1599,
2006-08-17_12:00,6749.10,6749.10,6749.10,6749.10,8336,212,1528,
2006-08-17_12:01,6748.75,6748.75,6748.75,6748.75,9419,358,2101,
2006-08-17_12:02,6745.78,6745.78,6745.78,6745.78,11254,302,1975,
2006-08-17_12:03,6744.71,6744.71,6744.71,6744.71,10201,262,1801,
2006-08-17_12:04,6745.58,6745.58,6745.58,6745.58,8623,240,1610,
2006-08-17_12:05,6744.51,6744.51,6744.51,6744.51,12037,276,1688,
2006-08-17_12:06,6743.74,6743.74,6743.74,6743.74,12561,425,2251,
2006-08-17_12:07,6744.61,6744.61,6744.61,6744.61,8669,199,1410,
2006-08-17_12:08,6743.58,6743.58,6743.58,6743.58,9723,246,1852,
2006-08-17_12:09,6742.95,6742.95,6742.95,6742.95,8416,212,1460,
2006-08-17_12:10,6743.63,6743.63,6743.63,6743.63,8221,201,1482,
2006-08-17_12:11,6743.81,6743.81,6743.81,6743.81,11464,320,2080,
2006-08-17_12:12,6745.82,6745.82,6745.82,6745.82,8009,211,1425,
2006-08-17_12:13,6742.65,6742.65,6742.65,6742.65,12600,362,2007,
2006-08-17_12:14,6743.95,6743.95,6743.95,6743.95,7697,197,1425,
2006-08-17_12:15,6744.91,6744.91,6744.91,6744.91,7604,226,1513,
2006-08-17_12:16,6744.62,6744.62,6744.62,6744.62,7740,252,1653,
2006-08-17_12:17,6744.34,6744.34,6744.34,6744.34,8058,198,1370,
2006-08-17_12:18,6744.18,6744.18,6744.18,6744.18,8743,259,1789,
2006-08-17_12:19,6745.36,6745.36,6745.36,6745.36,8958,277,1689,
2006-08-17_12:20,6745.45,6745.45,6745.45,6745.45,10361,370,1989,
2006-08-17_12:21,6746.20,6746.20,6746.20,6746.20,12655,412,2546,
2006-08-17_12:22,6746.55,6746.55,6746.55,6746.55,15371,462,2599,
2006-08-17_12:23,6749.34,6749.34,6749.34,6749.34,16182,634,3115,
2006-08-17_12:24,6751.39,6751.39,6751.39,6751.39,11180,496,2261,
2006-08-17_12:25,6752.49,6752.49,6752.49,6752.49,13463,448,2458,
2006-08-17_12:26,6753.12,6753.12,6753.12,6753.12,14498,593,2691,
2006-08-17_12:27,6754.30,6754.30,6754.30,6754.30,9319,430,1864,
2006-08-17_12:28,6753.84,6753.84,6753.84,6753.84,12275,412,2530,
2006-08-17_12:29,6753.71,6753.71,6753.71,6753.71,9064,285,1982,
2006-08-17_12:30,6754.25,6754.25,6754.25,6754.25,10608,322,1983,
2006-08-17_12:31,6754.03,6754.03,6754.03,6754.03,11085,308,2068,
2006-08-17_12:32,6754.29,6754.29,6754.29,6754.29,10549,336,1807,
2006-08-17_12:33,6753.85,6753.85,6753.85,6753.85,11060,307,2139,
2006-08-17_12:34,6755.56,6755.56,6755.56,6755.56,8799,229,1674,
2006-08-17_12:35,6754.00,6754.00,6754.00,6754.00,8761,234,1639,
2006-08-17_12:36,6752.78,6752.78,6752.78,6752.78,10792,324,2178,
2006-08-17_12:37,6755.14,6755.14,6755.14,6755.14,9275,243,1670,
2006-08-17_12:38,6753.27,6753.27,6753.27,6753.27,12577,420,2310,
2006-08-17_12:39,6755.77,6755.77,6755.77,6755.77,10220,373,2027,
2006-08-17_12:40,6755.14,6755.14,6755.14,6755.14,9992,335,1922,
2006-08-17_12:41,6756.97,6756.97,6756.97,6756.97,10699,343,2033,
2006-08-17_12:42,6756.89,6756.89,6756.89,6756.89,8746,331,1815,
2006-08-17_12:43,6756.47,6756.47,6756.47,6756.47,10977,329,2159,
2006-08-17_12:44,6754.59,6754.59,6754.59,6754.59,9628,282,1957,
2006-08-17_12:45,6756.28,6756.28,6756.28,6756.28,9180,318,1858,
2006-08-17_12:46,6754.84,6754.84,6754.84,6754.84,13104,415,2488,
2006-08-17_12:47,6754.56,6754.56,6754.56,6754.56,10431,316,1867,
2006-08-17_12:48,6752.85,6752.85,6752.85,6752.85,10989,318,2496,
2006-08-17_12:49,6754.92,6754.92,6754.92,6754.92,8036,248,1699,
2006-08-17_12:50,6753.61,6753.61,6753.61,6753.61,8951,288,1843,
2006-08-17_12:51,6754.25,6754.25,6754.25,6754.25,9257,233,1915,
2006-08-17_12:52,6752.84,6752.84,6752.84,6752.84,7904,204,1641,
2006-08-17_12:53,6752.89,6752.89,6752.89,6752.89,14338,386,3000,
2006-08-17_12:54,6754.50,6754.50,6754.50,6754.50,9188,273,1777,
2006-08-17_12:55,6752.33,6752.33,6752.33,6752.33,9841,252,1913,
2006-08-17_12:56,6753.49,6753.49,6753.49,6753.49,11058,356,2350,
2006-08-17_12:57,6754.61,6754.61,6754.61,6754.61,8677,230,1699,
2006-08-17_12:58,6755.22,6755.22,6755.22,6755.22,11126,343,2299,
2006-08-17_12:59,6754.87,6754.87,6754.87,6754.87,8966,419,2184,
2006-08-17_13:00,6754.34,6754.34,6754.34,6754.34,8357,235,1711,
2006-08-17_13:01,6754.02,6754.02,6754.02,6754.02,12145,347,2319,
2006-08-17_13:02,6753.39,6753.39,6753.39,6753.39,8512,221,1763,
2006-08-17_13:03,6751.25,6751.25,6751.25,6751.25,13344,349,2607,
2006-08-17_13:04,6748.89,6748.89,6748.89,6748.89,12038,398,2771,
2006-08-17_13:05,6746.56,6746.56,6746.56,6746.56,18117,541,4016,
2006-08-17_13:06,6742.37,6742.37,6742.37,6742.37,19851,576,4382,
2006-08-17_13:07,6740.39,6740.39,6740.39,6740.39,23467,579,4205,
2006-08-17_13:08,6734.51,6734.51,6734.51,6734.51,21197,661,4930,
2006-08-17_13:09,6732.13,6732.13,6732.13,6732.13,16631,514,3829,
2006-08-17_13:10,6731.71,6731.71,6731.71,6731.71,19503,606,4186,
2006-08-17_13:11,6731.85,6731.85,6731.85,6731.85,21713,573,4369,
2006-08-17_13:12,6731.71,6731.71,6731.71,6731.71,15440,412,3019,
2006-08-17_13:13,6731.58,6731.58,6731.58,6731.58,15588,459,3382,
2006-08-17_13:14,6729.79,6729.79,6729.79,6729.79,12518,401,2901,
2006-08-17_13:15,6727.61,6727.61,6727.61,6727.61,12203,334,2567,
2006-08-17_13:16,6731.44,6731.44,6731.44,6731.44,15336,435,2997,
2006-08-17_13:17,6730.44,6730.44,6730.44,6730.44,12956,359,2643,
2006-08-17_13:18,6733.37,6733.37,6733.37,6733.37,13563,401,2913,
2006-08-17_13:19,6735.20,6735.20,6735.20,6735.20,12174,351,2502,
2006-08-17_13:20,6735.84,6735.84,6735.84,6735.84,13515,399,2738,
2006-08-17_13:21,6736.16,6736.16,6736.16,6736.16,24544,516,3276,
2006-08-17_13:22,6736.66,6736.66,6736.66,6736.66,14344,438,2985,
2006-08-17_13:23,6735.50,6735.50,6735.50,6735.50,17099,508,3759,
2006-08-17_13:24,6734.65,6734.65,6734.65,6734.65,19128,544,3783,
2006-08-17_13:25,6734.27,6734.27,6734.27,6734.27,18838,584,4099,
2006-08-17_13:26,6734.27,6734.27,6734.27,6734.27,0,0,0,
2006-08-17_13:27,6734.27,6734.27,6734.27,6734.27,0,0,0,
2006-08-17_13:28,6734.27,6734.27,6734.27,6734.27,0,0,0,
2006-08-17_13:29,6734.27,6734.27,6734.27,6734.27,0,0,0,
2006-08-17_13:30,6733.46,6733.46,6733.46,6733.46,126172,3991,25834,
2006-08-18_09:01,6761.40,6761.40,6761.40,6761.40,99231,2685,17385,
2006-08-18_09:02,6760.13,6760.13,6760.13,6760.13,22873,767,4859,
2006-08-18_09:03,6757.87,6757.87,6757.87,6757.87,28797,938,5908,
2006-08-18_09:04,6756.64,6756.64,6756.64,6756.64,28590,932,5643,
2006-08-18_09:05,6756.49,6756.49,6756.49,6756.49,23906,643,4555,
2006-08-18_09:06,6754.56,6754.56,6754.56,6754.56,28578,783,5733,
2006-08-18_09:07,6756.52,6756.52,6756.52,6756.52,21459,652,4180,
2006-08-18_09:08,6755.63,6755.63,6755.63,6755.63,23860,823,4898,
2006-08-18_09:09,6758.49,6758.49,6758.49,6758.49,22240,769,4581,
2006-08-18_09:10,6759.71,6759.71,6759.71,6759.71,19686,665,3939,
2006-08-18_09:11,6757.88,6757.88,6757.88,6757.88,23705,788,5355,
2006-08-18_09:12,6753.64,6753.64,6753.64,6753.64,22273,633,4147,
2006-08-18_09:13,6753.35,6753.35,6753.35,6753.35,22371,638,4690,
2006-08-18_09:14,6751.08,6751.08,6751.08,6751.08,19463,558,3838,
2006-08-18_09:15,6752.79,6752.79,6752.79,6752.79,20008,482,3524,
2006-08-18_09:16,6750.33,6750.33,6750.33,6750.33,26010,726,4695,
2006-08-18_09:17,6751.07,6751.07,6751.07,6751.07,18286,440,3249,
2006-08-18_09:18,6750.12,6750.12,6750.12,6750.12,19335,578,3938,
2006-08-18_09:19,6751.01,6751.01,6751.01,6751.01,17045,502,3648,
2006-08-18_09:20,6751.30,6751.30,6751.30,6751.30,15481,431,3044,
2006-08-18_09:21,6751.70,6751.70,6751.70,6751.70,19467,557,3913,
2006-08-18_09:22,6753.63,6753.63,6753.63,6753.63,14478,375,2987,
2006-08-18_09:23,6754.84,6754.84,6754.84,6754.84,18221,463,3685,
2006-08-18_09:24,6754.64,6754.64,6754.64,6754.64,15238,461,3454,
2006-08-18_09:25,6753.92,6753.92,6753.92,6753.92,15820,418,3050,
2006-08-18_09:26,6756.90,6756.90,6756.90,6756.90,20116,607,4060,
2006-08-18_09:27,6756.28,6756.28,6756.28,6756.28,16049,371,2862,
2006-08-18_09:28,6757.15,6757.15,6757.15,6757.15,19103,537,3680,
2006-08-18_09:29,6757.95,6757.95,6757.95,6757.95,16452,476,3203,
2006-08-18_09:30,6760.76,6760.76,6760.76,6760.76,16106,402,3048,
2006-08-18_09:31,6760.62,6760.62,6760.62,6760.62,18375,530,3786,
2006-08-18_09:32,6759.81,6759.81,6759.81,6759.81,14636,362,2715,
2006-08-18_09:33,6758.05,6758.05,6758.05,6758.05,17676,449,3330,
2006-08-18_09:34,6758.84,6758.84,6758.84,6758.84,15736,406,3240,
2006-08-18_09:35,6754.87,6754.87,6754.87,6754.87,12962,309,2425,
2006-08-18_09:36,6754.69,6754.69,6754.69,6754.69,14455,424,3057,
2006-08-18_09:37,6752.71,6752.71,6752.71,6752.71,9733,240,2040,
2006-08-18_09:38,6753.63,6753.63,6753.63,6753.63,12088,316,2509,
2006-08-18_09:39,6754.60,6754.60,6754.60,6754.60,11374,359,2480,
2006-08-18_09:40,6749.58,6749.58,6749.58,6749.58,9538,264,1975,
2006-08-18_09:41,6751.42,6751.42,6751.42,6751.42,13637,399,2712,
2006-08-18_09:42,6748.26,6748.26,6748.26,6748.26,12220,413,2543,
2006-08-18_09:43,6744.52,6744.52,6744.52,6744.52,12151,444,2797,
2006-08-18_09:44,6740.84,6740.84,6740.84,6740.84,14880,462,2813,
2006-08-18_09:45,6739.05,6739.05,6739.05,6739.05,11767,367,2437,
2006-08-18_09:46,6736.08,6736.08,6736.08,6736.08,16040,639,3617,
2006-08-18_09:47,6735.81,6735.81,6735.81,6735.81,14920,429,2941,
2006-08-18_09:48,6733.86,6733.86,6733.86,6733.86,15745,422,3311,
2006-08-18_09:49,6735.13,6735.13,6735.13,6735.13,12240,360,2438,
2006-08-18_09:50,6735.27,6735.27,6735.27,6735.27,11955,294,2239,
2006-08-18_09:51,6735.47,6735.47,6735.47,6735.47,15389,430,2790,
2006-08-18_09:52,6736.81,6736.81,6736.81,6736.81,16187,408,1947,
2006-08-18_09:53,6738.05,6738.05,6738.05,6738.05,12698,352,2330,
2006-08-18_09:54,6737.36,6737.36,6737.36,6737.36,9510,241,2033,
2006-08-18_09:55,6737.76,6737.76,6737.76,6737.76,11498,301,1960,
2006-08-18_09:56,6738.05,6738.05,6738.05,6738.05,10965,290,2170,
2006-08-18_09:57,6739.20,6739.20,6739.20,6739.20,9145,238,1663,
2006-08-18_09:58,6738.52,6738.52,6738.52,6738.52,9280,287,1950,
2006-08-18_09:59,6738.46,6738.46,6738.46,6738.46,8716,224,1606,
2006-08-18_10:00,6738.82,6738.82,6738.82,6738.82,7250,217,1591,
2006-08-18_10:01,6743.53,6743.53,6743.53,6743.53,11425,350,2007,
2006-08-18_10:02,6744.73,6744.73,6744.73,6744.73,8659,217,1499,
2006-08-18_10:03,6744.55,6744.55,6744.55,6744.55,8607,252,1752,
2006-08-18_10:04,6743.09,6743.09,6743.09,6743.09,8592,248,1729,
2006-08-18_10:05,6744.74,6744.74,6744.74,6744.74,8450,211,1549,
2006-08-18_10:06,6744.01,6744.01,6744.01,6744.01,9934,342,2076,
2006-08-18_10:07,6743.46,6743.46,6743.46,6743.46,8077,257,1536,
2006-08-18_10:08,6745.40,6745.40,6745.40,6745.40,10299,291,2013,
2006-08-18_10:09,6746.08,6746.08,6746.08,6746.08,9090,213,1695,
2006-08-18_10:10,6743.28,6743.28,6743.28,6743.28,7567,193,1509,
2006-08-18_10:11,6743.73,6743.73,6743.73,6743.73,8112,199,1723,
2006-08-18_10:12,6745.02,6745.02,6745.02,6745.02,5922,134,1183,
2006-08-18_10:13,6744.72,6744.72,6744.72,6744.72,9703,270,1874,
2006-08-18_10:14,6744.58,6744.58,6744.58,6744.58,7504,200,1372,
2006-08-18_10:15,6744.88,6744.88,6744.88,6744.88,6463,151,1310,
2006-08-18_10:16,6743.89,6743.89,6743.89,6743.89,8737,236,1581,
2006-08-18_10:17,6746.52,6746.52,6746.52,6746.52,7042,144,1225,
2006-08-18_10:18,6745.11,6745.11,6745.11,6745.11,8410,211,1557,
2006-08-18_10:19,6746.13,6746.13,6746.13,6746.13,6553,169,1341,
2006-08-18_10:20,6744.96,6744.96,6744.96,6744.96,6536,180,1283,
2006-08-18_10:21,6744.96,6744.96,6744.96,6744.96,7628,232,1638,
2006-08-18_10:22,6743.97,6743.97,6743.97,6743.97,7434,163,1246,
2006-08-18_10:23,6746.21,6746.21,6746.21,6746.21,7850,170,1459,
2006-08-18_10:24,6743.87,6743.87,6743.87,6743.87,6255,140,1229,
2006-08-18_10:25,6744.44,6744.44,6744.44,6744.44,6975,184,1274,
2006-08-18_10:26,6743.36,6743.36,6743.36,6743.36,8012,267,1534,
2006-08-18_10:27,6743.63,6743.63,6743.63,6743.63,7044,187,1309,
2006-08-18_10:28,6743.02,6743.02,6743.02,6743.02,11216,308,1836,
2006-08-18_10:29,6743.31,6743.31,6743.31,6743.31,8522,202,1550,
2006-08-18_10:30,6742.46,6742.46,6742.46,6742.46,7888,226,1468,
2006-08-18_10:31,6742.43,6742.43,6742.43,6742.43,9492,310,1974,
2006-08-18_10:32,6742.39,6742.39,6742.39,6742.39,7092,184,1387,
2006-08-18_10:33,6742.51,6742.51,6742.51,6742.51,9293,258,1612,
2006-08-18_10:34,6743.57,6743.57,6743.57,6743.57,9210,271,1531,
2006-08-18_10:35,6743.28,6743.28,6743.28,6743.28,8154,195,1475,
2006-08-18_10:36,6741.23,6741.23,6741.23,6741.23,10257,267,1799,
2006-08-18_10:37,6741.59,6741.59,6741.59,6741.59,8103,194,1359,
2006-08-18_10:38,6738.90,6738.90,6738.90,6738.90,8855,286,1796,
2006-08-18_10:39,6738.27,6738.27,6738.27,6738.27,7763,232,1525,
2006-08-18_10:40,6737.56,6737.56,6737.56,6737.56,7701,245,1514,
2006-08-18_10:41,6734.74,6734.74,6734.74,6734.74,8703,289,1934,
2006-08-18_10:42,6734.29,6734.29,6734.29,6734.29,9601,315,1575,
2006-08-18_10:43,6733.35,6733.35,6733.35,6733.35,11656,446,2415,
2006-08-18_10:44,6730.39,6730.39,6730.39,6730.39,8893,267,1745,
2006-08-18_10:45,6731.69,6731.69,6731.69,6731.69,9625,261,1804,
2006-08-18_10:46,6730.84,6730.84,6730.84,6730.84,12783,403,2528,
2006-08-18_10:47,6728.67,6728.67,6728.67,6728.67,9219,292,1845,
2006-08-18_10:48,6728.89,6728.89,6728.89,6728.89,10460,307,2007,
2006-08-18_10:49,6729.04,6729.04,6729.04,6729.04,9369,251,1760,
2006-08-18_10:50,6728.30,6728.30,6728.30,6728.30,8154,170,1456,
2006-08-18_10:51,6725.45,6725.45,6725.45,6725.45,8869,268,1876,
2006-08-18_10:52,6727.73,6727.73,6727.73,6727.73,9887,206,1612,
2006-08-18_10:53,6728.57,6728.57,6728.57,6728.57,9740,253,1856,
2006-08-18_10:54,6728.05,6728.05,6728.05,6728.05,7235,159,1273,
2006-08-18_10:55,6728.43,6728.43,6728.43,6728.43,7708,165,1513,
2006-08-18_10:56,6730.00,6730.00,6730.00,6730.00,7431,196,1473,
2006-08-18_10:57,6731.98,6731.98,6731.98,6731.98,6987,174,1313,
2006-08-18_10:58,6732.00,6732.00,6732.00,6732.00,7701,217,1607,
2006-08-18_10:59,6732.45,6732.45,6732.45,6732.45,7128,215,1392,
2006-08-18_11:00,6731.97,6731.97,6731.97,6731.97,6710,178,1278,
2006-08-18_11:01,6733.11,6733.11,6733.11,6733.11,10572,312,1714,
2006-08-18_11:02,6732.67,6732.67,6732.67,6732.67,6269,147,1191,
2006-08-18_11:03,6732.65,6732.65,6732.65,6732.65,8160,226,1419,
2006-08-18_11:04,6731.64,6731.64,6731.64,6731.64,6977,180,1227,
2006-08-18_11:05,6733.85,6733.85,6733.85,6733.85,5452,139,1050,
2006-08-18_11:06,6731.33,6731.33,6731.33,6731.33,7789,234,1384,
2006-08-18_11:07,6732.82,6732.82,6732.82,6732.82,6052,147,1123,
2006-08-18_11:08,6733.61,6733.61,6733.61,6733.61,6208,198,1443,
2006-08-18_11:09,6732.95,6732.95,6732.95,6732.95,6401,177,1189,
2006-08-18_11:10,6734.21,6734.21,6734.21,6734.21,6897,154,1154,
2006-08-18_11:11,6735.80,6735.80,6735.80,6735.80,6546,154,1258,
2006-08-18_11:12,6734.19,6734.19,6734.19,6734.19,5616,132,1022,
2006-08-18_11:13,6736.27,6736.27,6736.27,6736.27,7863,218,1432,
2006-08-18_11:14,6738.08,6738.08,6738.08,6738.08,5670,117,961,
2006-08-18_11:15,6737.44,6737.44,6737.44,6737.44,5407,135,1006,
2006-08-18_11:16,6736.10,6736.10,6736.10,6736.10,8017,213,1450,
2006-08-18_11:17,6737.22,6737.22,6737.22,6737.22,6539,184,1193,
2006-08-18_11:18,6737.97,6737.97,6737.97,6737.97,7210,230,1438,
2006-08-18_11:19,6739.13,6739.13,6739.13,6739.13,8238,191,1279,
2006-08-18_11:20,6740.12,6740.12,6740.12,6740.12,7686,177,1363,
2006-08-18_11:21,6739.78,6739.78,6739.78,6739.78,8509,253,1654,
2006-08-18_11:22,6737.54,6737.54,6737.54,6737.54,7278,163,1235,
2006-08-18_11:23,6738.74,6738.74,6738.74,6738.74,7715,199,1347,
2006-08-18_11:24,6738.24,6738.24,6738.24,6738.24,6630,153,1192,
2006-08-18_11:25,6737.59,6737.59,6737.59,6737.59,5695,124,1047,
2006-08-18_11:26,6739.19,6739.19,6739.19,6739.19,6711,211,1292,
2006-08-18_11:27,6739.14,6739.14,6739.14,6739.14,5925,121,1062,
2006-08-18_11:28,6738.44,6738.44,6738.44,6738.44,6695,169,1230,
2006-08-18_11:29,6738.48,6738.48,6738.48,6738.48,6984,182,1216,
2006-08-18_11:30,6738.73,6738.73,6738.73,6738.73,7754,141,1091,
2006-08-18_11:31,6740.85,6740.85,6740.85,6740.85,9244,231,1377,
2006-08-18_11:32,6739.53,6739.53,6739.53,6739.53,7536,165,1153,
2006-08-18_11:33,6740.07,6740.07,6740.07,6740.07,8059,210,1404,
2006-08-18_11:34,6739.12,6739.12,6739.12,6739.12,5869,201,1138,
2006-08-18_11:35,6742.32,6742.32,6742.32,6742.32,6071,132,1117,
2006-08-18_11:36,6740.88,6740.88,6740.88,6740.88,6405,162,1191,
2006-08-18_11:37,6741.93,6741.93,6741.93,6741.93,6670,158,1057,
2006-08-18_11:38,6741.22,6741.22,6741.22,6741.22,7792,205,1321,
2006-08-18_11:39,6740.58,6740.58,6740.58,6740.58,6496,208,1226,
2006-08-18_11:40,6740.32,6740.32,6740.32,6740.32,5955,135,1100,
2006-08-18_11:41,6739.61,6739.61,6739.61,6739.61,7816,234,1449,
2006-08-18_11:42,6738.88,6738.88,6738.88,6738.88,6869,193,1184,
2006-08-18_11:43,6737.78,6737.78,6737.78,6737.78,8975,212,1391,
2006-08-18_11:44,6737.97,6737.97,6737.97,6737.97,6134,136,1163,
2006-08-18_11:45,6736.86,6736.86,6736.86,6736.86,7182,163,1434,
2006-08-18_11:46,6736.30,6736.30,6736.30,6736.30,9425,239,1802,
2006-08-18_11:47,6737.07,6737.07,6737.07,6737.07,7435,192,1229,
2006-08-18_11:48,6736.75,6736.75,6736.75,6736.75,8819,244,1772,
2006-08-18_11:49,6737.09,6737.09,6737.09,6737.09,6644,167,1160,
2006-08-18_11:50,6736.00,6736.00,6736.00,6736.00,6508,140,1140,
2006-08-18_11:51,6736.63,6736.63,6736.63,6736.63,9881,285,1440,
2006-08-18_11:52,6735.58,6735.58,6735.58,6735.58,5852,151,1127,
2006-08-18_11:53,6738.16,6738.16,6738.16,6738.16,7299,219,1396,
2006-08-18_11:54,6736.15,6736.15,6736.15,6736.15,6735,202,1195,
2006-08-18_11:55,6737.49,6737.49,6737.49,6737.49,9643,311,1232,
2006-08-18_11:56,6737.36,6737.36,6737.36,6737.36,7149,235,1390,
2006-08-18_11:57,6738.31,6738.31,6738.31,6738.31,7512,181,1271,
2006-08-18_11:58,6737.51,6737.51,6737.51,6737.51,8033,192,1606,
2006-08-18_11:59,6738.89,6738.89,6738.89,6738.89,9444,202,1563,
2006-08-18_12:00,6739.67,6739.67,6739.67,6739.67,7154,221,1303,
2006-08-18_12:01,6739.31,6739.31,6739.31,6739.31,8517,254,1613,
2006-08-18_12:02,6739.50,6739.50,6739.50,6739.50,7101,159,1149,
2006-08-18_12:03,6741.02,6741.02,6741.02,6741.02,7356,195,1370,
2006-08-18_12:04,6739.73,6739.73,6739.73,6739.73,5715,128,1096,
2006-08-18_12:05,6740.47,6740.47,6740.47,6740.47,6052,134,1071,
2006-08-18_12:06,6740.12,6740.12,6740.12,6740.12,6959,187,1342,
2006-08-18_12:07,6740.11,6740.11,6740.11,6740.11,5051,91,920,
2006-08-18_12:08,6740.10,6740.10,6740.10,6740.10,7180,192,1398,
2006-08-18_12:09,6740.11,6740.11,6740.11,6740.11,5766,149,1089,
2006-08-18_12:10,6739.49,6739.49,6739.49,6739.49,5723,164,1177,
2006-08-18_12:11,6739.42,6739.42,6739.42,6739.42,8923,216,1559,
2006-08-18_12:12,6738.61,6738.61,6738.61,6738.61,6316,159,1156,
2006-08-18_12:13,6738.49,6738.49,6738.49,6738.49,6442,185,1375,
2006-08-18_12:14,6737.40,6737.40,6737.40,6737.40,6396,157,1086,
2006-08-18_12:15,6736.32,6736.32,6736.32,6736.32,6794,164,1215,
2006-08-18_12:16,6736.02,6736.02,6736.02,6736.02,7757,233,1453,
2006-08-18_12:17,6734.92,6734.92,6734.92,6734.92,6259,146,1153,
2006-08-18_12:18,6734.96,6734.96,6734.96,6734.96,8393,255,1749,
2006-08-18_12:19,6733.34,6733.34,6733.34,6733.34,6914,209,1354,
2006-08-18_12:20,6734.10,6734.10,6734.10,6734.10,7093,243,1338,
2006-08-18_12:21,6733.92,6733.92,6733.92,6733.92,8124,253,1586,
2006-08-18_12:22,6731.22,6731.22,6731.22,6731.22,6433,160,1203,
2006-08-18_12:23,6732.31,6732.31,6732.31,6732.31,8862,313,1678,
2006-08-18_12:24,6732.08,6732.08,6732.08,6732.08,7654,213,1391,
2006-08-18_12:25,6732.49,6732.49,6732.49,6732.49,6706,176,1347,
2006-08-18_12:26,6732.52,6732.52,6732.52,6732.52,8015,191,1619,
2006-08-18_12:27,6731.69,6731.69,6731.69,6731.69,6795,144,1192,
2006-08-18_12:28,6731.56,6731.56,6731.56,6731.56,7637,189,1467,
2006-08-18_12:29,6732.78,6732.78,6732.78,6732.78,6877,281,1461,
2006-08-18_12:30,6732.48,6732.48,6732.48,6732.48,6144,180,1323,
2006-08-18_12:31,6733.32,6733.32,6733.32,6733.32,7125,192,1468,
2006-08-18_12:32,6733.00,6733.00,6733.00,6733.00,6414,153,1216,
2006-08-18_12:33,6732.98,6732.98,6732.98,6732.98,7286,185,1451,
2006-08-18_12:34,6732.53,6732.53,6732.53,6732.53,5859,122,1144,
2006-08-18_12:35,6731.47,6731.47,6731.47,6731.47,8447,221,1309,
2006-08-18_12:36,6732.17,6732.17,6732.17,6732.17,6187,175,1435,
2006-08-18_12:37,6732.11,6732.11,6732.11,6732.11,5853,134,1103,
2006-08-18_12:38,6731.01,6731.01,6731.01,6731.01,6996,184,1611,
2006-08-18_12:39,6730.63,6730.63,6730.63,6730.63,5375,139,1167,
2006-08-18_12:40,6730.93,6730.93,6730.93,6730.93,6053,170,1228,
2006-08-18_12:41,6731.04,6731.04,6731.04,6731.04,7361,210,1607,
2006-08-18_12:42,6729.97,6729.97,6729.97,6729.97,5041,128,1084,
2006-08-18_12:43,6731.36,6731.36,6731.36,6731.36,7033,199,1515,
2006-08-18_12:44,6728.20,6728.20,6728.20,6728.20,6845,214,1535,
2006-08-18_12:45,6728.36,6728.36,6728.36,6728.36,6134,163,1336,
2006-08-18_12:46,6728.68,6728.68,6728.68,6728.68,7945,288,2004,
2006-08-18_12:47,6727.04,6727.04,6727.04,6727.04,8703,340,2046,
2006-08-18_12:48,6725.73,6725.73,6725.73,6725.73,10571,286,1902,
2006-08-18_12:49,6725.17,6725.17,6725.17,6725.17,9798,268,1947,
2006-08-18_12:50,6725.84,6725.84,6725.84,6725.84,11086,311,2257,
2006-08-18_12:51,6725.49,6725.49,6725.49,6725.49,11065,318,2263,
2006-08-18_12:52,6723.93,6723.93,6723.93,6723.93,9773,237,1933,
2006-08-18_12:53,6722.94,6722.94,6722.94,6722.94,10003,275,2158,
2006-08-18_12:54,6722.70,6722.70,6722.70,6722.70,9617,228,1789,
2006-08-18_12:55,6724.62,6724.62,6724.62,6724.62,10824,273,1895,
2006-08-18_12:56,6725.43,6725.43,6725.43,6725.43,11592,352,2318,
2006-08-18_12:57,6726.58,6726.58,6726.58,6726.58,9887,284,1894,
2006-08-18_12:58,6728.44,6728.44,6728.44,6728.44,10584,339,2094,
2006-08-18_12:59,6730.67,6730.67,6730.67,6730.67,7313,182,1588,
2006-08-18_13:00,6731.46,6731.46,6731.46,6731.46,6854,209,1523,
2006-08-18_13:01,6733.18,6733.18,6733.18,6733.18,8420,237,1770,
2006-08-18_13:02,6732.47,6732.47,6732.47,6732.47,6291,163,1299,
2006-08-18_13:03,6732.50,6732.50,6732.50,6732.50,9294,290,1881,
2006-08-18_13:04,6733.87,6733.87,6733.87,6733.87,7775,187,1618,
2006-08-18_13:05,6734.83,6734.83,6734.83,6734.83,8314,286,1536,
2006-08-18_13:06,6733.77,6733.77,6733.77,6733.77,10272,354,2044,
2006-08-18_13:07,6733.75,6733.75,6733.75,6733.75,8353,244,1693,
2006-08-18_13:08,6732.97,6732.97,6732.97,6732.97,11167,319,2296,
2006-08-18_13:09,6731.54,6731.54,6731.54,6731.54,10844,366,2039,
2006-08-18_13:10,6730.71,6730.71,6730.71,6730.71,8637,250,1920,
2006-08-18_13:11,6728.96,6728.96,6728.96,6728.96,13465,410,2547,
2006-08-18_13:12,6728.36,6728.36,6728.36,6728.36,11036,287,2117,
2006-08-18_13:13,6727.94,6727.94,6727.94,6727.94,14871,432,3166,
2006-08-18_13:14,6726.16,6726.16,6726.16,6726.16,12127,347,2646,
2006-08-18_13:15,6726.05,6726.05,6726.05,6726.05,12813,371,2611,
2006-08-18_13:16,6725.57,6725.57,6725.57,6725.57,13401,471,3197,
2006-08-18_13:17,6723.98,6723.98,6723.98,6723.98,12859,304,2405,
2006-08-18_13:18,6721.71,6721.71,6721.71,6721.71,15851,437,3053,
2006-08-18_13:19,6722.54,6722.54,6722.54,6722.54,13967,344,2832,
2006-08-18_13:20,6722.20,6722.20,6722.20,6722.20,12386,354,2709,
2006-08-18_13:21,6720.92,6720.92,6720.92,6720.92,13248,378,3064,
2006-08-18_13:22,6720.86,6720.86,6720.86,6720.86,13256,351,2693,
2006-08-18_13:23,6720.70,6720.70,6720.70,6720.70,16645,470,3645,
2006-08-18_13:24,6719.75,6719.75,6719.75,6719.75,16615,457,3675,
2006-08-18_13:25,6720.21,6720.21,6720.21,6720.21,17468,466,3501,
2006-08-18_13:26,6720.33,6720.33,6720.33,6720.33,0,0,0,
2006-08-18_13:27,6720.33,6720.33,6720.33,6720.33,0,0,0,
2006-08-18_13:28,6720.33,6720.33,6720.33,6720.33,0,0,0,
2006-08-18_13:29,6720.33,6720.33,6720.33,6720.33,0,0,0,
2006-08-18_13:30,6721.08,6721.08,6721.08,6721.08,122772,4131,25744,
2006-08-21_09:01,6715.72,6715.72,6715.72,6715.72,97776,1748,14831,
2006-08-21_09:02,6711.82,6711.82,6711.82,6711.82,15877,399,3160,
2006-08-21_09:03,6707.28,6707.28,6707.28,6707.28,19888,499,3761,
2006-08-21_09:04,6707.91,6707.91,6707.91,6707.91,18676,513,4028,
2006-08-21_09:05,6704.39,6704.39,6704.39,6704.39,19630,449,3384,
2006-08-21_09:06,6702.45,6702.45,6702.45,6702.45,21172,592,4504,
2006-08-21_09:07,6701.34,6701.34,6701.34,6701.34,15765,383,2916,
2006-08-21_09:08,6701.50,6701.50,6701.50,6701.50,17096,395,3423,
2006-08-21_09:09,6700.26,6700.26,6700.26,6700.26,16149,428,3542,
2006-08-21_09:10,6699.37,6699.37,6699.37,6699.37,13585,320,2859,
2006-08-21_09:11,6697.17,6697.17,6697.17,6697.17,17692,471,3877,
2006-08-21_09:12,6697.30,6697.30,6697.30,6697.30,13272,372,3010,
2006-08-21_09:13,6694.51,6694.51,6694.51,6694.51,16471,471,3545,
2006-08-21_09:14,6690.83,6690.83,6690.83,6690.83,13682,395,3200,
2006-08-21_09:15,6689.61,6689.61,6689.61,6689.61,15287,446,3276,
2006-08-21_09:16,6687.09,6687.09,6687.09,6687.09,18518,582,4103,
2006-08-21_09:17,6693.10,6693.10,6693.10,6693.10,18985,444,3647,
2006-08-21_09:18,6692.31,6692.31,6692.31,6692.31,17038,438,3524,
2006-08-21_09:19,6693.98,6693.98,6693.98,6693.98,16494,487,3574,
2006-08-21_09:20,6696.02,6696.02,6696.02,6696.02,11904,277,2651,
2006-08-21_09:21,6693.72,6693.72,6693.72,6693.72,15297,448,3536,
2006-08-21_09:22,6691.09,6691.09,6691.09,6691.09,10713,263,2239,
2006-08-21_09:23,6687.88,6687.88,6687.88,6687.88,13370,385,2960,
2006-08-21_09:24,6685.04,6685.04,6685.04,6685.04,13800,432,3040,
2006-08-21_09:25,6684.51,6684.51,6684.51,6684.51,12389,355,2555,
2006-08-21_09:26,6678.66,6678.66,6678.66,6678.66,19172,549,3749,
2006-08-21_09:27,6676.83,6676.83,6676.83,6676.83,16168,472,3414,
2006-08-21_09:28,6671.52,6671.52,6671.52,6671.52,21236,656,4677,
2006-08-21_09:29,6663.52,6663.52,6663.52,6663.52,19798,548,4422,
2006-08-21_09:30,6660.21,6660.21,6660.21,6660.21,18290,484,3914,
2006-08-21_09:31,6656.94,6656.94,6656.94,6656.94,24143,689,5290,
2006-08-21_09:32,6655.21,6655.21,6655.21,6655.21,20067,484,3904,
2006-08-21_09:33,6656.07,6656.07,6656.07,6656.07,18472,450,4020,
2006-08-21_09:34,6655.39,6655.39,6655.39,6655.39,15305,390,3347,
2006-08-21_09:35,6654.60,6654.60,6654.60,6654.60,12949,323,2582,
2006-08-21_09:36,6654.01,6654.01,6654.01,6654.01,14996,370,3135,
2006-08-21_09:37,6654.67,6654.67,6654.67,6654.67,11235,270,2425,
2006-08-21_09:38,6650.18,6650.18,6650.18,6650.18,14495,390,3110,
2006-08-21_09:39,6647.73,6647.73,6647.73,6647.73,13881,351,2777,
2006-08-21_09:40,6645.36,6645.36,6645.36,6645.36,12864,331,2718,
2006-08-21_09:41,6641.20,6641.20,6641.20,6641.20,18086,547,4055,
2006-08-21_09:42,6639.54,6639.54,6639.54,6639.54,13747,335,2921,
2006-08-21_09:43,6636.68,6636.68,6636.68,6636.68,17338,456,3727,
2006-08-21_09:44,6636.54,6636.54,6636.54,6636.54,16080,454,3341,
2006-08-21_09:45,6636.23,6636.23,6636.23,6636.23,15017,368,2899,
2006-08-21_09:46,6640.52,6640.52,6640.52,6640.52,19958,521,3928,
2006-08-21_09:47,6639.68,6639.68,6639.68,6639.68,12025,270,2480,
2006-08-21_09:48,6640.79,6640.79,6640.79,6640.79,14550,335,2930,
2006-08-21_09:49,6642.02,6642.02,6642.02,6642.02,10152,272,2213,
2006-08-21_09:50,6641.76,6641.76,6641.76,6641.76,10265,243,2180,
2006-08-21_09:51,6643.91,6643.91,6643.91,6643.91,13955,345,2637,
2006-08-21_09:52,6645.75,6645.75,6645.75,6645.75,9126,187,1845,
2006-08-21_09:53,6645.70,6645.70,6645.70,6645.70,11770,290,2483,
2006-08-21_09:54,6646.62,6646.62,6646.62,6646.62,9372,239,1961,
2006-08-21_09:55,6645.64,6645.64,6645.64,6645.64,9705,194,1804,
2006-08-21_09:56,6644.79,6644.79,6644.79,6644.79,10278,295,2226,
2006-08-21_09:57,6644.86,6644.86,6644.86,6644.86,7589,197,1580,
2006-08-21_09:58,6642.81,6642.81,6642.81,6642.81,9793,307,2036,
2006-08-21_09:59,6640.32,6640.32,6640.32,6640.32,8481,387,1913,
2006-08-21_10:00,6638.24,6638.24,6638.24,6638.24,10396,343,1961,
2006-08-21_10:01,6635.62,6635.62,6635.62,6635.62,12793,471,2598,
2006-08-21_10:02,6634.87,6634.87,6634.87,6634.87,10945,362,2275,
2006-08-21_10:03,6633.03,6633.03,6633.03,6633.03,13219,428,2977,
2006-08-21_10:04,6631.64,6631.64,6631.64,6631.64,12363,358,2510,
2006-08-21_10:05,6630.08,6630.08,6630.08,6630.08,12457,351,2382,
2006-08-21_10:06,6625.68,6625.68,6625.68,6625.68,15963,556,3427,
2006-08-21_10:07,6625.74,6625.74,6625.74,6625.74,15828,459,2922,
2006-08-21_10:08,6622.08,6622.08,6622.08,6622.08,18984,543,4013,
2006-08-21_10:09,6621.19,6621.19,6621.19,6621.19,17963,471,3515,
2006-08-21_10:10,6618.51,6618.51,6618.51,6618.51,14382,330,2898,
2006-08-21_10:11,6616.35,6616.35,6616.35,6616.35,21445,581,4336,
2006-08-21_10:12,6613.02,6613.02,6613.02,6613.02,17522,413,3526,
2006-08-21_10:13,6611.72,6611.72,6611.72,6611.72,23738,595,4831,
2006-08-21_10:14,6608.89,6608.89,6608.89,6608.89,21194,527,4238,
2006-08-21_10:15,6605.35,6605.35,6605.35,6605.35,18900,433,3400,
2006-08-21_10:16,6602.70,6602.70,6602.70,6602.70,22343,643,4618,
2006-08-21_10:17,6600.22,6600.22,6600.22,6600.22,17203,427,3492,
2006-08-21_10:18,6599.48,6599.48,6599.48,6599.48,18479,483,3776,
2006-08-21_10:19,6599.71,6599.71,6599.71,6599.71,17968,508,3790,
2006-08-21_10:20,6599.56,6599.56,6599.56,6599.56,15298,422,3171,
2006-08-21_10:21,6605.51,6605.51,6605.51,6605.51,19065,531,3436,
2006-08-21_10:22,6613.48,6613.48,6613.48,6613.48,14199,382,2624,
2006-08-21_10:23,6621.00,6621.00,6621.00,6621.00,21214,598,3339,
2006-08-21_10:24,6629.82,6629.82,6629.82,6629.82,15035,424,3014,
2006-08-21_10:25,6631.29,6631.29,6631.29,6631.29,12465,319,2491,
2006-08-21_10:26,6631.07,6631.07,6631.07,6631.07,12635,419,2665,
2006-08-21_10:27,6631.65,6631.65,6631.65,6631.65,9712,258,1793,
2006-08-21_10:28,6627.65,6627.65,6627.65,6627.65,10851,259,2083,
2006-08-21_10:29,6624.90,6624.90,6624.90,6624.90,9213,302,1960,
2006-08-21_10:30,6622.49,6622.49,6622.49,6622.49,8835,216,1655,
2006-08-21_10:31,6620.27,6620.27,6620.27,6620.27,10000,279,1941,
2006-08-21_10:32,6619.20,6619.20,6619.20,6619.20,6565,136,1307,
2006-08-21_10:33,6615.47,6615.47,6615.47,6615.47,8196,181,1734,
2006-08-21_10:34,6617.63,6617.63,6617.63,6617.63,7187,185,1420,
2006-08-21_10:35,6615.89,6615.89,6615.89,6615.89,6767,166,1391,
2006-08-21_10:36,6616.11,6616.11,6616.11,6616.11,6080,168,1376,
2006-08-21_10:37,6618.10,6618.10,6618.10,6618.10,5748,118,1127,
2006-08-21_10:38,6615.86,6615.86,6615.86,6615.86,6511,153,1443,
2006-08-21_10:39,6615.52,6615.52,6615.52,6615.52,5194,120,1120,
2006-08-21_10:40,6615.35,6615.35,6615.35,6615.35,5028,115,1127,
2006-08-21_10:41,6616.03,6616.03,6616.03,6616.03,6497,155,1382,
2006-08-21_10:42,6615.57,6615.57,6615.57,6615.57,5272,96,1010,
2006-08-21_10:43,6616.09,6616.09,6616.09,6616.09,6470,137,1242,
2006-08-21_10:44,6616.35,6616.35,6616.35,6616.35,6294,135,1221,
2006-08-21_10:45,6618.21,6618.21,6618.21,6618.21,6471,174,1253,
2006-08-21_10:46,6618.10,6618.10,6618.10,6618.10,6569,168,1333,
2006-08-21_10:47,6617.61,6617.61,6617.61,6617.61,6008,132,1217,
2006-08-21_10:48,6618.27,6618.27,6618.27,6618.27,6415,169,1373,
2006-08-21_10:49,6617.71,6617.71,6617.71,6617.71,6433,206,1247,
2006-08-21_10:50,6617.17,6617.17,6617.17,6617.17,5185,165,1151,
2006-08-21_10:51,6613.81,6613.81,6613.81,6613.81,7150,280,1594,
2006-08-21_10:52,6613.75,6613.75,6613.75,6613.75,7834,244,1507,
2006-08-21_10:53,6609.57,6609.57,6609.57,6609.57,10797,352,2206,
2006-08-21_10:54,6609.61,6609.61,6609.61,6609.61,8180,267,1958,
2006-08-21_10:55,6604.97,6604.97,6604.97,6604.97,10724,274,2057,
2006-08-21_10:56,6604.42,6604.42,6604.42,6604.42,11194,405,2472,
2006-08-21_10:57,6603.40,6603.40,6603.40,6603.40,8584,261,1768,
2006-08-21_10:58,6600.27,6600.27,6600.27,6600.27,11042,384,2474,
2006-08-21_10:59,6596.98,6596.98,6596.98,6596.98,9446,297,2110,
2006-08-21_11:00,6597.07,6597.07,6597.07,6597.07,9348,242,2062,
2006-08-21_11:01,6594.59,6594.59,6594.59,6594.59,13866,382,2796,
2006-08-21_11:02,6591.68,6591.68,6591.68,6591.68,10197,286,2168,
2006-08-21_11:03,6590.06,6590.06,6590.06,6590.06,15181,399,2844,
2006-08-21_11:04,6587.82,6587.82,6587.82,6587.82,13105,338,2504,
2006-08-21_11:05,6587.22,6587.22,6587.22,6587.22,11724,302,2434,
2006-08-21_11:06,6585.77,6585.77,6585.77,6585.77,14395,362,3016,
2006-08-21_11:07,6585.33,6585.33,6585.33,6585.33,12285,232,2200,
2006-08-21_11:08,6584.35,6584.35,6584.35,6584.35,12939,301,2729,
2006-08-21_11:09,6584.60,6584.60,6584.60,6584.60,9654,222,2017,
2006-08-21_11:10,6584.87,6584.87,6584.87,6584.87,11061,213,2151,
2006-08-21_11:11,6584.48,6584.48,6584.48,6584.48,10833,265,2301,
2006-08-21_11:12,6585.60,6585.60,6585.60,6585.60,9218,185,1807,
2006-08-21_11:13,6583.72,6583.72,6583.72,6583.72,11607,277,2253,
2006-08-21_11:14,6583.31,6583.31,6583.31,6583.31,8692,196,1687,
2006-08-21_11:15,6584.89,6584.89,6584.89,6584.89,8467,195,1726,
2006-08-21_11:16,6584.85,6584.85,6584.85,6584.85,10867,281,2091,
2006-08-21_11:17,6583.85,6583.85,6583.85,6583.85,8013,165,1454,
2006-08-21_11:18,6583.40,6583.40,6583.40,6583.40,10053,229,1836,
2006-08-21_11:19,6583.36,6583.36,6583.36,6583.36,8231,160,1512,
2006-08-21_11:20,6582.58,6582.58,6582.58,6582.58,8739,158,1527,
2006-08-21_11:21,6583.66,6583.66,6583.66,6583.66,8612,234,1790,
2006-08-21_11:22,6583.90,6583.90,6583.90,6583.90,7307,136,1447,
2006-08-21_11:23,6584.24,6584.24,6584.24,6584.24,7854,189,1626,
2006-08-21_11:24,6585.47,6585.47,6585.47,6585.47,6184,146,1219,
2006-08-21_11:25,6586.62,6586.62,6586.62,6586.62,6996,184,1320,
2006-08-21_11:26,6588.41,6588.41,6588.41,6588.41,7814,193,1745,
2006-08-21_11:27,6587.78,6587.78,6587.78,6587.78,5608,133,1213,
2006-08-21_11:28,6586.54,6586.54,6586.54,6586.54,7827,191,1520,
2006-08-21_11:29,6586.73,6586.73,6586.73,6586.73,7259,146,1317,
2006-08-21_11:30,6587.25,6587.25,6587.25,6587.25,6912,190,1240,
2006-08-21_11:31,6587.73,6587.73,6587.73,6587.73,5776,124,1189,
2006-08-21_11:32,6587.95,6587.95,6587.95,6587.95,5719,120,1154,
2006-08-21_11:33,6587.10,6587.10,6587.10,6587.10,6072,141,1296,
2006-08-21_11:34,6586.90,6586.90,6586.90,6586.90,5866,136,1066,
2006-08-21_11:35,6586.39,6586.39,6586.39,6586.39,6324,166,1242,
2006-08-21_11:36,6585.73,6585.73,6585.73,6585.73,8529,224,1745,
2006-08-21_11:37,6583.38,6583.38,6583.38,6583.38,8115,213,1536,
2006-08-21_11:38,6580.13,6580.13,6580.13,6580.13,11303,290,2155,
2006-08-21_11:39,6579.07,6579.07,6579.07,6579.07,8509,197,1644,
2006-08-21_11:40,6576.42,6576.42,6576.42,6576.42,10386,240,1847,
2006-08-21_11:41,6575.13,6575.13,6575.13,6575.13,12082,338,2258,
2006-08-21_11:42,6573.85,6573.85,6573.85,6573.85,8692,231,1686,
2006-08-21_11:43,6571.86,6571.86,6571.86,6571.86,11255,272,2352,
2006-08-21_11:44,6571.45,6571.45,6571.45,6571.45,11512,286,2210,
2006-08-21_11:45,6568.91,6568.91,6568.91,6568.91,13277,375,2819,
2006-08-21_11:46,6564.00,6564.00,6564.00,6564.00,20482,462,3362,
2006-08-21_11:47,6561.79,6561.79,6561.79,6561.79,11574,247,2108,
2006-08-21_11:48,6560.05,6560.05,6560.05,6560.05,16798,373,3239,
2006-08-21_11:49,6557.44,6557.44,6557.44,6557.44,12090,277,2384,
2006-08-21_11:50,6557.42,6557.42,6557.42,6557.42,13480,349,2728,
2006-08-21_11:51,6555.60,6555.60,6555.60,6555.60,16187,380,3114,
2006-08-21_11:52,6555.50,6555.50,6555.50,6555.50,11455,248,2189,
2006-08-21_11:53,6549.65,6549.65,6549.65,6549.65,14950,404,3187,
2006-08-21_11:54,6549.31,6549.31,6549.31,6549.31,11356,322,2333,
2006-08-21_11:55,6543.80,6543.80,6543.80,6543.80,15146,409,3126,
2006-08-21_11:56,6542.94,6542.94,6542.94,6542.94,18488,458,3582,
2006-08-21_11:57,6540.86,6540.86,6540.86,6540.86,17108,383,3035,
2006-08-21_11:58,6534.72,6534.72,6534.72,6534.72,18592,467,3572,
2006-08-21_11:59,6533.72,6533.72,6533.72,6533.72,14940,361,3101,
2006-08-21_12:00,6530.31,6530.31,6530.31,6530.31,17486,445,3549,
2006-08-21_12:01,6528.29,6528.29,6528.29,6528.29,18930,616,4040,
2006-08-21_12:02,6524.01,6524.01,6524.01,6524.01,13743,335,2655,
2006-08-21_12:03,6524.48,6524.48,6524.48,6524.48,13918,379,2852,
2006-08-21_12:04,6526.89,6526.89,6526.89,6526.89,11607,254,2140,
2006-08-21_12:05,6529.43,6529.43,6529.43,6529.43,11926,264,2209,
2006-08-21_12:06,6531.10,6531.10,6531.10,6531.10,10735,274,2384,
2006-08-21_12:07,6533.94,6533.94,6533.94,6533.94,8522,160,1625,
2006-08-21_12:08,6538.45,6538.45,6538.45,6538.45,10377,222,2133,
2006-08-21_12:09,6538.30,6538.30,6538.30,6538.30,7054,148,1474,
2006-08-21_12:10,6537.34,6537.34,6537.34,6537.34,8552,236,1703,
2006-08-21_12:11,6536.11,6536.11,6536.11,6536.11,7508,202,1638,
2006-08-21_12:12,6536.78,6536.78,6536.78,6536.78,6376,128,1274,
2006-08-21_12:13,6537.13,6537.13,6537.13,6537.13,8510,194,1654,
2006-08-21_12:14,6536.65,6536.65,6536.65,6536.65,7415,157,1368,
2006-08-21_12:15,6536.68,6536.68,6536.68,6536.68,6223,154,1344,
2006-08-21_12:16,6536.66,6536.66,6536.66,6536.66,6847,189,1699,
2006-08-21_12:17,6535.98,6535.98,6535.98,6535.98,6889,170,1553,
2006-08-21_12:18,6534.58,6534.58,6534.58,6534.58,8632,204,1791,
2006-08-21_12:19,6536.25,6536.25,6536.25,6536.25,6307,155,1192,
2006-08-21_12:20,6533.11,6533.11,6533.11,6533.11,9977,270,1841,
2006-08-21_12:21,6529.73,6529.73,6529.73,6529.73,10913,254,2005,
2006-08-21_12:22,6527.64,6527.64,6527.64,6527.64,9433,197,1715,
2006-08-21_12:23,6526.46,6526.46,6526.46,6526.46,11960,266,2232,
2006-08-21_12:24,6522.85,6522.85,6522.85,6522.85,9143,227,1912,
2006-08-21_12:25,6521.47,6521.47,6521.47,6521.47,9909,252,1983,
2006-08-21_12:26,6520.94,6520.94,6520.94,6520.94,10414,321,2219,
2006-08-21_12:27,6521.12,6521.12,6521.12,6521.12,8288,214,1687,
2006-08-21_12:28,6524.20,6524.20,6524.20,6524.20,10973,264,2309,
2006-08-21_12:29,6523.38,6523.38,6523.38,6523.38,9132,188,1715,
2006-08-21_12:30,6524.22,6524.22,6524.22,6524.22,8976,189,1760,
2006-08-21_12:31,6527.68,6527.68,6527.68,6527.68,8872,193,1842,
2006-08-21_12:32,6530.87,6530.87,6530.87,6530.87,7292,168,1459,
2006-08-21_12:33,6531.54,6531.54,6531.54,6531.54,8108,227,1790,
2006-08-21_12:34,6532.26,6532.26,6532.26,6532.26,7010,178,1511,
2006-08-21_12:35,6533.20,6533.20,6533.20,6533.20,8904,191,1640,
2006-08-21_12:36,6534.04,6534.04,6534.04,6534.04,7738,203,1703,
2006-08-21_12:37,6534.20,6534.20,6534.20,6534.20,7184,146,1253,
2006-08-21_12:38,6531.53,6531.53,6531.53,6531.53,9692,205,1863,
2006-08-21_12:39,6529.71,6529.71,6529.71,6529.71,6941,165,1329,
2006-08-21_12:40,6529.47,6529.47,6529.47,6529.47,7503,171,1520,
2006-08-21_12:41,6527.85,6527.85,6527.85,6527.85,8325,217,1676,
2006-08-21_12:42,6526.52,6526.52,6526.52,6526.52,8108,170,1450,
2006-08-21_12:43,6527.30,6527.30,6527.30,6527.30,8551,213,1765,
2006-08-21_12:44,6527.28,6527.28,6527.28,6527.28,6297,133,1273,
2006-08-21_12:45,6528.25,6528.25,6528.25,6528.25,7851,171,1609,
2006-08-21_12:46,6524.79,6524.79,6524.79,6524.79,8906,224,1805,
2006-08-21_12:47,6525.89,6525.89,6525.89,6525.89,7022,164,1450,
2006-08-21_12:48,6525.82,6525.82,6525.82,6525.82,9819,257,2149,
2006-08-21_12:49,6527.01,6527.01,6527.01,6527.01,8177,237,1815,
2006-08-21_12:50,6524.78,6524.78,6524.78,6524.78,8181,177,1693,
2006-08-21_12:51,6527.04,6527.04,6527.04,6527.04,8584,210,1865,
2006-08-21_12:52,6528.49,6528.49,6528.49,6528.49,8393,175,1573,
2006-08-21_12:53,6527.57,6527.57,6527.57,6527.57,10264,230,2050,
2006-08-21_12:54,6528.21,6528.21,6528.21,6528.21,6915,156,1490,
2006-08-21_12:55,6529.79,6529.79,6529.79,6529.79,9728,220,1679,
2006-08-21_12:56,6531.16,6531.16,6531.16,6531.16,9551,254,1999,
2006-08-21_12:57,6530.26,6530.26,6530.26,6530.26,8438,230,1693,
2006-08-21_12:58,6531.26,6531.26,6531.26,6531.26,8600,231,1957,
2006-08-21_12:59,6532.25,6532.25,6532.25,6532.25,8989,206,1565,
2006-08-21_13:00,6534.17,6534.17,6534.17,6534.17,7627,186,1560,
2006-08-21_13:01,6533.37,6533.37,6533.37,6533.37,8550,213,1828,
2006-08-21_13:02,6530.55,6530.55,6530.55,6530.55,8586,222,1737,
2006-08-21_13:03,6527.13,6527.13,6527.13,6527.13,11556,287,2428,
2006-08-21_13:04,6525.66,6525.66,6525.66,6525.66,12718,351,2402,
2006-08-21_13:05,6522.47,6522.47,6522.47,6522.47,11197,283,2297,
2006-08-21_13:06,6522.84,6522.84,6522.84,6522.84,13150,328,2329,
2006-08-21_13:07,6519.67,6519.67,6519.67,6519.67,11281,273,2098,
2006-08-21_13:08,6518.25,6518.25,6518.25,6518.25,17709,511,3347,
2006-08-21_13:09,6516.89,6516.89,6516.89,6516.89,13386,354,2749,
2006-08-21_13:10,6515.32,6515.32,6515.32,6515.32,17182,391,3193,
2006-08-21_13:11,6515.39,6515.39,6515.39,6515.39,17192,473,3461,
2006-08-21_13:12,6510.40,6510.40,6510.40,6510.40,14497,395,2830,
2006-08-21_13:13,6509.75,6509.75,6509.75,6509.75,16219,526,3642,
2006-08-21_13:14,6506.45,6506.45,6506.45,6506.45,13702,404,3097,
2006-08-21_13:15,6501.32,6501.32,6501.32,6501.32,18686,602,3780,
2006-08-21_13:16,6499.95,6499.95,6499.95,6499.95,19813,677,4259,
2006-08-21_13:17,6500.28,6500.28,6500.28,6500.28,16214,487,3189,
2006-08-21_13:18,6499.30,6499.30,6499.30,6499.30,18198,547,3668,
2006-08-21_13:19,6499.75,6499.75,6499.75,6499.75,15533,518,3284,
2006-08-21_13:20,6500.35,6500.35,6500.35,6500.35,14175,494,2979,
2006-08-21_13:21,6498.53,6498.53,6498.53,6498.53,18017,554,3739,
2006-08-21_13:22,6498.18,6498.18,6498.18,6498.18,16549,466,3147,
2006-08-21_13:23,6500.67,6500.67,6500.67,6500.67,19494,613,3970,
2006-08-21_13:24,6501.49,6501.49,6501.49,6501.49,18287,562,3730,
2006-08-21_13:25,6504.71,6504.71,6504.71,6504.71,14864,491,3163,
2006-08-21_13:26,6504.77,6504.77,6504.77,6504.77,0,0,0,
2006-08-21_13:27,6504.77,6504.77,6504.77,6504.77,0,0,0,
2006-08-21_13:28,6504.77,6504.77,6504.77,6504.77,0,0,0,
2006-08-21_13:29,6504.77,6504.77,6504.77,6504.77,0,0,0,
2006-08-21_13:30,6505.92,6505.92,6505.92,6505.92,109782,3665,22048,
2006-08-22_09:01,6524.72,6524.72,6524.72,6524.72,109447,2197,15144,
2006-08-22_09:02,6536.48,6536.48,6536.48,6536.48,24295,505,3716,
2006-08-22_09:03,6542.85,6542.85,6542.85,6542.85,33587,730,4950,
2006-08-22_09:04,6546.12,6546.12,6546.12,6546.12,33026,716,5097,
2006-08-22_09:05,6545.06,6545.06,6545.06,6545.06,22525,545,4054,
2006-08-22_09:06,6540.54,6540.54,6540.54,6540.54,28198,749,5405,
2006-08-22_09:07,6537.11,6537.11,6537.11,6537.11,21670,469,3635,
2006-08-22_09:08,6535.04,6535.04,6535.04,6535.04,18989,489,4035,
2006-08-22_09:09,6532.29,6532.29,6532.29,6532.29,17474,505,3799,
2006-08-22_09:10,6529.92,6529.92,6529.92,6529.92,15440,357,3097,
2006-08-22_09:11,6528.78,6528.78,6528.78,6528.78,18721,456,3971,
2006-08-22_09:12,6525.80,6525.80,6525.80,6525.80,18189,354,2902,
2006-08-22_09:13,6524.24,6524.24,6524.24,6524.24,16807,466,3476,
2006-08-22_09:14,6519.51,6519.51,6519.51,6519.51,16750,430,3203,
2006-08-22_09:15,6517.50,6517.50,6517.50,6517.50,13807,377,2901,
2006-08-22_09:16,6517.28,6517.28,6517.28,6517.28,17009,534,3924,
2006-08-22_09:17,6518.17,6518.17,6518.17,6518.17,13625,386,2950,
2006-08-22_09:18,6518.69,6518.69,6518.69,6518.69,16374,473,3555,
2006-08-22_09:19,6517.59,6517.59,6517.59,6517.59,13748,379,2878,
2006-08-22_09:20,6517.42,6517.42,6517.42,6517.42,14407,284,2325,
2006-08-22_09:21,6518.52,6518.52,6518.52,6518.52,12580,344,2606,
2006-08-22_09:22,6517.69,6517.69,6517.69,6517.69,11778,240,2031,
2006-08-22_09:23,6518.36,6518.36,6518.36,6518.36,12320,339,2556,
2006-08-22_09:24,6519.61,6519.61,6519.61,6519.61,10413,237,2125,
2006-08-22_09:25,6521.49,6521.49,6521.49,6521.49,11052,220,1917,
2006-08-22_09:26,6525.24,6525.24,6525.24,6525.24,11446,345,2673,
2006-08-22_09:27,6528.46,6528.46,6528.46,6528.46,10839,311,2238,
2006-08-22_09:28,6531.81,6531.81,6531.81,6531.81,15310,421,3135,
2006-08-22_09:29,6534.88,6534.88,6534.88,6534.88,14151,391,2856,
2006-08-22_09:30,6538.87,6538.87,6538.87,6538.87,14020,389,2652,
2006-08-22_09:31,6539.83,6539.83,6539.83,6539.83,16451,448,3346,
2006-08-22_09:32,6539.71,6539.71,6539.71,6539.71,12272,313,2420,
2006-08-22_09:33,6538.84,6538.84,6538.84,6538.84,13408,341,2916,
2006-08-22_09:34,6536.73,6536.73,6536.73,6536.73,11963,313,2531,
2006-08-22_09:35,6538.37,6538.37,6538.37,6538.37,10430,249,2105,
2006-08-22_09:36,6538.89,6538.89,6538.89,6538.89,10088,320,2383,
2006-08-22_09:37,6539.71,6539.71,6539.71,6539.71,12170,196,1851,
2006-08-22_09:38,6541.59,6541.59,6541.59,6541.59,9634,237,2005,
2006-08-22_09:39,6542.91,6542.91,6542.91,6542.91,9801,214,1880,
2006-08-22_09:40,6543.60,6543.60,6543.60,6543.60,8633,194,1610,
2006-08-22_09:41,6546.45,6546.45,6546.45,6546.45,11292,313,2386,
2006-08-22_09:42,6546.24,6546.24,6546.24,6546.24,9138,241,1850,
2006-08-22_09:43,6549.90,6549.90,6549.90,6549.90,11862,340,2565,
2006-08-22_09:44,6549.52,6549.52,6549.52,6549.52,12232,366,2494,
2006-08-22_09:45,6545.50,6545.50,6545.50,6545.50,12508,364,2514,
2006-08-22_09:46,6545.80,6545.80,6545.80,6545.80,13006,374,2676,
2006-08-22_09:47,6543.95,6543.95,6543.95,6543.95,12536,316,2495,
2006-08-22_09:48,6542.16,6542.16,6542.16,6542.16,9543,258,2242,
2006-08-22_09:49,6542.18,6542.18,6542.18,6542.18,9163,201,1944,
2006-08-22_09:50,6542.89,6542.89,6542.89,6542.89,7421,146,1418,
2006-08-22_09:51,6542.78,6542.78,6542.78,6542.78,9389,195,1807,
2006-08-22_09:52,6543.60,6543.60,6543.60,6543.60,7244,160,1334,
2006-08-22_09:53,6544.58,6544.58,6544.58,6544.58,7994,176,1601,
2006-08-22_09:54,6546.19,6546.19,6546.19,6546.19,8895,179,1495,
2006-08-22_09:55,6547.59,6547.59,6547.59,6547.59,7837,186,1306,
2006-08-22_09:56,6552.35,6552.35,6552.35,6552.35,10144,266,1852,
2006-08-22_09:57,6554.09,6554.09,6554.09,6554.09,8911,227,1565,
2006-08-22_09:58,6557.48,6557.48,6557.48,6557.48,10989,335,2415,
2006-08-22_09:59,6558.09,6558.09,6558.09,6558.09,9296,269,2015,
2006-08-22_10:00,6560.69,6560.69,6560.69,6560.69,10415,258,1996,
2006-08-22_10:01,6562.69,6562.69,6562.69,6562.69,11901,385,2682,
2006-08-22_10:02,6564.65,6564.65,6564.65,6564.65,9542,248,2116,
2006-08-22_10:03,6563.01,6563.01,6563.01,6563.01,12304,349,2546,
2006-08-22_10:04,6562.86,6562.86,6562.86,6562.86,11460,324,2200,
2006-08-22_10:05,6559.78,6559.78,6559.78,6559.78,10506,271,2055,
2006-08-22_10:06,6557.57,6557.57,6557.57,6557.57,11396,310,2458,
2006-08-22_10:07,6558.16,6558.16,6558.16,6558.16,8755,252,1792,
2006-08-22_10:08,6557.94,6557.94,6557.94,6557.94,8749,223,1764,
2006-08-22_10:09,6557.51,6557.51,6557.51,6557.51,6139,157,1339,
2006-08-22_10:10,6557.41,6557.41,6557.41,6557.41,8021,149,1232,
2006-08-22_10:11,6556.83,6556.83,6556.83,6556.83,8044,175,1590,
2006-08-22_10:12,6556.87,6556.87,6556.87,6556.87,8207,136,1236,
2006-08-22_10:13,6555.06,6555.06,6555.06,6555.06,7399,179,1508,
2006-08-22_10:14,6556.77,6556.77,6556.77,6556.77,7232,146,1338,
2006-08-22_10:15,6555.42,6555.42,6555.42,6555.42,7392,158,1305,
2006-08-22_10:16,6555.89,6555.89,6555.89,6555.89,8406,205,1643,
2006-08-22_10:17,6555.08,6555.08,6555.08,6555.08,6645,139,1245,
2006-08-22_10:18,6554.88,6554.88,6554.88,6554.88,5902,144,1331,
2006-08-22_10:19,6553.34,6553.34,6553.34,6553.34,7957,201,1541,
2006-08-22_10:20,6552.61,6552.61,6552.61,6552.61,6773,157,1403,
2006-08-22_10:21,6550.31,6550.31,6550.31,6550.31,8594,203,1565,
2006-08-22_10:22,6548.62,6548.62,6548.62,6548.62,7247,140,1253,
2006-08-22_10:23,6546.78,6546.78,6546.78,6546.78,9044,229,1857,
2006-08-22_10:24,6545.11,6545.11,6545.11,6545.11,6297,173,1420,
2006-08-22_10:25,6542.83,6542.83,6542.83,6542.83,7084,180,1484,
2006-08-22_10:26,6542.53,6542.53,6542.53,6542.53,8951,229,1781,
2006-08-22_10:27,6542.08,6542.08,6542.08,6542.08,8294,153,1435,
2006-08-22_10:28,6542.69,6542.69,6542.69,6542.69,9120,237,1899,
2006-08-22_10:29,6541.85,6541.85,6541.85,6541.85,5977,137,1238,
2006-08-22_10:30,6542.07,6542.07,6542.07,6542.07,5061,106,1128,
2006-08-22_10:31,6542.64,6542.64,6542.64,6542.64,7759,187,1521,
2006-08-22_10:32,6541.93,6541.93,6541.93,6541.93,5928,116,1046,
2006-08-22_10:33,6542.65,6542.65,6542.65,6542.65,6081,148,1177,
2006-08-22_10:34,6539.35,6539.35,6539.35,6539.35,7477,172,1191,
2006-08-22_10:35,6540.26,6540.26,6540.26,6540.26,5374,176,1006,
2006-08-22_10:36,6541.59,6541.59,6541.59,6541.59,6063,154,1225,
2006-08-22_10:37,6541.50,6541.50,6541.50,6541.50,5506,119,991,
2006-08-22_10:38,6542.76,6542.76,6542.76,6542.76,6451,150,1246,
2006-08-22_10:39,6543.03,6543.03,6543.03,6543.03,5722,109,985,
2006-08-22_10:40,6540.65,6540.65,6540.65,6540.65,6669,160,1018,
2006-08-22_10:41,6541.41,6541.41,6541.41,6541.41,8704,253,1438,
2006-08-22_10:42,6541.42,6541.42,6541.42,6541.42,5171,91,945,
2006-08-22_10:43,6542.68,6542.68,6542.68,6542.68,5291,116,1034,
2006-08-22_10:44,6542.38,6542.38,6542.38,6542.38,4501,107,855,
2006-08-22_10:45,6542.95,6542.95,6542.95,6542.95,6029,132,1033,
2006-08-22_10:46,6542.96,6542.96,6542.96,6542.96,5298,128,999,
2006-08-22_10:47,6543.44,6543.44,6543.44,6543.44,4334,64,753,
2006-08-22_10:48,6543.96,6543.96,6543.96,6543.96,4618,81,906,
2006-08-22_10:49,6544.92,6544.92,6544.92,6544.92,4537,87,782,
2006-08-22_10:50,6545.35,6545.35,6545.35,6545.35,5571,99,951,
2006-08-22_10:51,6544.94,6544.94,6544.94,6544.94,5631,137,1101,
2006-08-22_10:52,6544.86,6544.86,6544.86,6544.86,4709,73,843,
2006-08-22_10:53,6543.19,6543.19,6543.19,6543.19,5685,138,1071,
2006-08-22_10:54,6544.29,6544.29,6544.29,6544.29,4222,103,779,
2006-08-22_10:55,6543.32,6543.32,6543.32,6543.32,3833,70,813,
2006-08-22_10:56,6544.29,6544.29,6544.29,6544.29,5627,130,1111,
2006-08-22_10:57,6543.51,6543.51,6543.51,6543.51,4220,65,790,
2006-08-22_10:58,6543.80,6543.80,6543.80,6543.80,5465,119,1073,
2006-08-22_10:59,6542.58,6542.58,6542.58,6542.58,5250,125,979,
2006-08-22_11:00,6542.90,6542.90,6542.90,6542.90,3977,112,831,
2006-08-22_11:01,6542.62,6542.62,6542.62,6542.62,5384,145,994,
2006-08-22_11:02,6543.19,6543.19,6543.19,6543.19,4003,88,705,
2006-08-22_11:03,6542.64,6542.64,6542.64,6542.64,5073,119,1053,
2006-08-22_11:04,6542.95,6542.95,6542.95,6542.95,4551,121,918,
2006-08-22_11:05,6543.87,6543.87,6543.87,6543.87,4960,94,876,
2006-08-22_11:06,6545.11,6545.11,6545.11,6545.11,5172,117,1037,
2006-08-22_11:07,6544.18,6544.18,6544.18,6544.18,4377,78,786,
2006-08-22_11:08,6544.61,6544.61,6544.61,6544.61,4852,111,1054,
2006-08-22_11:09,6542.91,6542.91,6542.91,6542.91,5213,81,849,
2006-08-22_11:10,6543.14,6543.14,6543.14,6543.14,4866,99,831,
2006-08-22_11:11,6543.40,6543.40,6543.40,6543.40,5618,131,1034,
2006-08-22_11:12,6543.99,6543.99,6543.99,6543.99,4654,78,763,
2006-08-22_11:13,6544.30,6544.30,6544.30,6544.30,4099,81,870,
2006-08-22_11:14,6543.01,6543.01,6543.01,6543.01,5795,100,922,
2006-08-22_11:15,6543.03,6543.03,6543.03,6543.03,3998,69,716,
2006-08-22_11:16,6543.49,6543.49,6543.49,6543.49,5642,100,1036,
2006-08-22_11:17,6543.60,6543.60,6543.60,6543.60,3670,73,723,
2006-08-22_11:18,6544.35,6544.35,6544.35,6544.35,4582,104,980,
2006-08-22_11:19,6545.22,6545.22,6545.22,6545.22,5151,90,955,
2006-08-22_11:20,6546.76,6546.76,6546.76,6546.76,4386,95,837,
2006-08-22_11:21,6547.74,6547.74,6547.74,6547.74,5554,126,1091,
2006-08-22_11:22,6550.24,6550.24,6550.24,6550.24,5327,108,910,
2006-08-22_11:23,6550.48,6550.48,6550.48,6550.48,6289,173,1388,
2006-08-22_11:24,6551.58,6551.58,6551.58,6551.58,4918,149,956,
2006-08-22_11:25,6552.42,6552.42,6552.42,6552.42,6280,193,1230,
2006-08-22_11:26,6554.58,6554.58,6554.58,6554.58,7994,247,1499,
2006-08-22_11:27,6555.20,6555.20,6555.20,6555.20,6051,153,1107,
2006-08-22_11:28,6556.40,6556.40,6556.40,6556.40,6707,212,1425,
2006-08-22_11:29,6556.77,6556.77,6556.77,6556.77,6251,203,1194,
2006-08-22_11:30,6556.84,6556.84,6556.84,6556.84,6205,200,1251,
2006-08-22_11:31,6557.98,6557.98,6557.98,6557.98,6226,222,1447,
2006-08-22_11:32,6558.29,6558.29,6558.29,6558.29,5742,168,1166,
2006-08-22_11:33,6556.98,6556.98,6556.98,6556.98,6084,174,1360,
2006-08-22_11:34,6559.35,6559.35,6559.35,6559.35,5261,140,1076,
2006-08-22_11:35,6558.79,6558.79,6558.79,6558.79,6082,165,1165,
2006-08-22_11:36,6557.66,6557.66,6557.66,6557.66,5533,160,1334,
2006-08-22_11:37,6557.11,6557.11,6557.11,6557.11,5308,129,1003,
2006-08-22_11:38,6556.27,6556.27,6556.27,6556.27,6143,178,1274,
2006-08-22_11:39,6557.03,6557.03,6557.03,6557.03,3947,100,988,
2006-08-22_11:40,6556.96,6556.96,6556.96,6556.96,4930,107,950,
2006-08-22_11:41,6555.00,6555.00,6555.00,6555.00,6246,169,1310,
2006-08-22_11:42,6554.23,6554.23,6554.23,6554.23,5233,119,941,
2006-08-22_11:43,6554.26,6554.26,6554.26,6554.26,6150,155,1344,
2006-08-22_11:44,6553.68,6553.68,6553.68,6553.68,4743,89,784,
2006-08-22_11:45,6553.53,6553.53,6553.53,6553.53,6969,192,1295,
2006-08-22_11:46,6554.14,6554.14,6554.14,6554.14,6022,204,1189,
2006-08-22_11:47,6554.56,6554.56,6554.56,6554.56,4078,149,862,
2006-08-22_11:48,6555.32,6555.32,6555.32,6555.32,5114,172,1180,
2006-08-22_11:49,6553.32,6553.32,6553.32,6553.32,5550,185,1222,
2006-08-22_11:50,6553.43,6553.43,6553.43,6553.43,5608,151,1138,
2006-08-22_11:51,6553.14,6553.14,6553.14,6553.14,8049,181,1209,
2006-08-22_11:52,6553.43,6553.43,6553.43,6553.43,6122,126,1128,
2006-08-22_11:53,6555.71,6555.71,6555.71,6555.71,5349,155,1154,
2006-08-22_11:54,6556.22,6556.22,6556.22,6556.22,5949,161,1107,
2006-08-22_11:55,6557.33,6557.33,6557.33,6557.33,6238,171,1172,
2006-08-22_11:56,6558.85,6558.85,6558.85,6558.85,5579,180,1291,
2006-08-22_11:57,6558.27,6558.27,6558.27,6558.27,5725,189,1201,
2006-08-22_11:58,6561.32,6561.32,6561.32,6561.32,7417,257,1496,
2006-08-22_11:59,6563.13,6563.13,6563.13,6563.13,6590,219,1360,
2006-08-22_12:00,6563.16,6563.16,6563.16,6563.16,6810,197,1400,
2006-08-22_12:01,6563.83,6563.83,6563.83,6563.83,6181,203,1377,
2006-08-22_12:02,6565.11,6565.11,6565.11,6565.11,5810,170,1189,
2006-08-22_12:03,6565.16,6565.16,6565.16,6565.16,6104,177,1325,
2006-08-22_12:04,6566.36,6566.36,6566.36,6566.36,5873,228,1261,
2006-08-22_12:05,6565.58,6565.58,6565.58,6565.58,6509,191,1242,
2006-08-22_12:06,6561.40,6561.40,6561.40,6561.40,6121,232,1453,
2006-08-22_12:07,6561.13,6561.13,6561.13,6561.13,6110,177,1166,
2006-08-22_12:08,6562.01,6562.01,6562.01,6562.01,5473,184,1309,
2006-08-22_12:09,6562.75,6562.75,6562.75,6562.75,6651,145,981,
2006-08-22_12:10,6562.33,6562.33,6562.33,6562.33,5976,140,1027,
2006-08-22_12:11,6563.07,6563.07,6563.07,6563.07,4916,151,1252,
2006-08-22_12:12,6562.14,6562.14,6562.14,6562.14,4621,121,950,
2006-08-22_12:13,6560.41,6560.41,6560.41,6560.41,5249,150,1191,
2006-08-22_12:14,6559.26,6559.26,6559.26,6559.26,4669,117,924,
2006-08-22_12:15,6559.05,6559.05,6559.05,6559.05,5490,141,1036,
2006-08-22_12:16,6559.71,6559.71,6559.71,6559.71,5567,146,1145,
2006-08-22_12:17,6559.11,6559.11,6559.11,6559.11,4606,100,841,
2006-08-22_12:18,6558.90,6558.90,6558.90,6558.90,7308,185,1281,
2006-08-22_12:19,6559.47,6559.47,6559.47,6559.47,4578,86,792,
2006-08-22_12:20,6560.00,6560.00,6560.00,6560.00,4744,110,934,
2006-08-22_12:21,6560.20,6560.20,6560.20,6560.20,5452,123,999,
2006-08-22_12:22,6561.17,6561.17,6561.17,6561.17,4388,105,799,
2006-08-22_12:23,6559.75,6559.75,6559.75,6559.75,5782,160,1278,
2006-08-22_12:24,6561.01,6561.01,6561.01,6561.01,5265,205,1059,
2006-08-22_12:25,6561.83,6561.83,6561.83,6561.83,5375,143,1042,
2006-08-22_12:26,6560.18,6560.18,6560.18,6560.18,6150,168,1202,
2006-08-22_12:27,6560.92,6560.92,6560.92,6560.92,5410,120,1083,
2006-08-22_12:28,6562.27,6562.27,6562.27,6562.27,6056,164,1356,
2006-08-22_12:29,6561.50,6561.50,6561.50,6561.50,5676,158,1289,
2006-08-22_12:30,6563.77,6563.77,6563.77,6563.77,7242,200,1471,
2006-08-22_12:31,6562.43,6562.43,6562.43,6562.43,6625,202,1545,
2006-08-22_12:32,6562.45,6562.45,6562.45,6562.45,6693,124,1130,
2006-08-22_12:33,6561.10,6561.10,6561.10,6561.10,6683,178,1406,
2006-08-22_12:34,6564.11,6564.11,6564.11,6564.11,6189,150,1106,
2006-08-22_12:35,6564.35,6564.35,6564.35,6564.35,6703,169,1189,
2006-08-22_12:36,6564.99,6564.99,6564.99,6564.99,6797,171,1285,
2006-08-22_12:37,6564.06,6564.06,6564.06,6564.06,7791,168,1247,
2006-08-22_12:38,6564.89,6564.89,6564.89,6564.89,8216,212,1613,
2006-08-22_12:39,6566.94,6566.94,6566.94,6566.94,5748,196,1255,
2006-08-22_12:40,6566.48,6566.48,6566.48,6566.48,7924,226,1453,
2006-08-22_12:41,6567.78,6567.78,6567.78,6567.78,7438,244,1692,
2006-08-22_12:42,6567.17,6567.17,6567.17,6567.17,6878,156,1333,
2006-08-22_12:43,6568.61,6568.61,6568.61,6568.61,7711,205,1790,
2006-08-22_12:44,6569.00,6569.00,6569.00,6569.00,6422,161,1343,
2006-08-22_12:45,6569.50,6569.50,6569.50,6569.50,7146,170,1410,
2006-08-22_12:46,6570.88,6570.88,6570.88,6570.88,7985,215,1736,
2006-08-22_12:47,6569.47,6569.47,6569.47,6569.47,8135,174,1693,
2006-08-22_12:48,6567.15,6567.15,6567.15,6567.15,8252,225,1924,
2006-08-22_12:49,6566.59,6566.59,6566.59,6566.59,7006,162,1513,
2006-08-22_12:50,6567.93,6567.93,6567.93,6567.93,7562,173,1568,
2006-08-22_12:51,6569.39,6569.39,6569.39,6569.39,7866,213,1689,
2006-08-22_12:52,6569.61,6569.61,6569.61,6569.61,6288,144,1309,
2006-08-22_12:53,6570.31,6570.31,6570.31,6570.31,7088,181,1662,
2006-08-22_12:54,6568.09,6568.09,6568.09,6568.09,7401,183,1447,
2006-08-22_12:55,6569.91,6569.91,6569.91,6569.91,7612,229,1752,
2006-08-22_12:56,6570.00,6570.00,6570.00,6570.00,8823,251,1903,
2006-08-22_12:57,6572.15,6572.15,6572.15,6572.15,9817,336,1714,
2006-08-22_12:58,6573.99,6573.99,6573.99,6573.99,10234,348,2447,
2006-08-22_12:59,6575.26,6575.26,6575.26,6575.26,7355,210,1640,
2006-08-22_13:00,6578.55,6578.55,6578.55,6578.55,9223,340,2262,
2006-08-22_13:01,6578.51,6578.51,6578.51,6578.51,10566,334,2278,
2006-08-22_13:02,6578.82,6578.82,6578.82,6578.82,9619,265,1949,
2006-08-22_13:03,6580.35,6580.35,6580.35,6580.35,9582,340,2438,
2006-08-22_13:04,6581.30,6581.30,6581.30,6581.30,9997,307,2094,
2006-08-22_13:05,6583.70,6583.70,6583.70,6583.70,11532,349,2497,
2006-08-22_13:06,6584.80,6584.80,6584.80,6584.80,9398,276,2385,
2006-08-22_13:07,6582.86,6582.86,6582.86,6582.86,10548,360,2153,
2006-08-22_13:08,6586.84,6586.84,6586.84,6586.84,11466,439,2676,
2006-08-22_13:09,6588.10,6588.10,6588.10,6588.10,13651,430,2553,
2006-08-22_13:10,6589.24,6589.24,6589.24,6589.24,11672,357,2563,
2006-08-22_13:11,6588.56,6588.56,6588.56,6588.56,11940,353,2660,
2006-08-22_13:12,6586.39,6586.39,6586.39,6586.39,8760,214,2027,
2006-08-22_13:13,6583.29,6583.29,6583.29,6583.29,13469,353,2871,
2006-08-22_13:14,6580.65,6580.65,6580.65,6580.65,10113,264,2335,
2006-08-22_13:15,6579.13,6579.13,6579.13,6579.13,10599,239,2218,
2006-08-22_13:16,6579.99,6579.99,6579.99,6579.99,10685,289,2538,
2006-08-22_13:17,6578.45,6578.45,6578.45,6578.45,9263,214,1985,
2006-08-22_13:18,6578.97,6578.97,6578.97,6578.97,10852,253,2388,
2006-08-22_13:19,6581.89,6581.89,6581.89,6581.89,11802,312,2594,
2006-08-22_13:20,6582.23,6582.23,6582.23,6582.23,10591,272,2366,
2006-08-22_13:21,6581.82,6581.82,6581.82,6581.82,11033,295,2543,
2006-08-22_13:22,6586.13,6586.13,6586.13,6586.13,11166,250,2212,
2006-08-22_13:23,6586.40,6586.40,6586.40,6586.40,13737,350,3196,
2006-08-22_13:24,6587.03,6587.03,6587.03,6587.03,14883,397,3130,
2006-08-22_13:25,6586.24,6586.24,6586.24,6586.24,14557,387,3211,
2006-08-22_13:26,6586.24,6586.24,6586.24,6586.24,0,0,0,
2006-08-22_13:27,6586.24,6586.24,6586.24,6586.24,0,0,0,
2006-08-22_13:28,6586.24,6586.24,6586.24,6586.24,0,0,0,
2006-08-22_13:29,6586.24,6586.24,6586.24,6586.24,0,0,0,
2006-08-22_13:30,6590.20,6590.20,6590.20,6590.20,95466,3163,20526,
2006-08-23_09:01,6584.66,6584.66,6584.66,6584.66,101475,2157,12064,
2006-08-23_09:02,6581.89,6581.89,6581.89,6581.89,15298,360,2850,
2006-08-23_09:03,6575.81,6575.81,6575.81,6575.81,24020,440,4063,
2006-08-23_09:04,6573.97,6573.97,6573.97,6573.97,15430,403,3531,
2006-08-23_09:05,6573.40,6573.40,6573.40,6573.40,13128,297,2625,
2006-08-23_09:06,6573.32,6573.32,6573.32,6573.32,17535,484,3548,
2006-08-23_09:07,6572.89,6572.89,6572.89,6572.89,15067,384,2638,
2006-08-23_09:08,6573.45,6573.45,6573.45,6573.45,19162,571,3586,
2006-08-23_09:09,6570.49,6570.49,6570.49,6570.49,14937,516,3208,
2006-08-23_09:10,6565.91,6565.91,6565.91,6565.91,17685,440,2824,
2006-08-23_09:11,6554.69,6554.69,6554.69,6554.69,20877,612,4288,
2006-08-23_09:12,6547.88,6547.88,6547.88,6547.88,16416,444,3293,
2006-08-23_09:13,6541.69,6541.69,6541.69,6541.69,18743,636,4210,
2006-08-23_09:14,6532.60,6532.60,6532.60,6532.60,20519,668,4536,
2006-08-23_09:15,6526.50,6526.50,6526.50,6526.50,19579,576,3929,
2006-08-23_09:16,6514.41,6514.41,6514.41,6514.41,28739,881,5906,
2006-08-23_09:17,6505.31,6505.31,6505.31,6505.31,22943,627,4579,
2006-08-23_09:18,6501.67,6501.67,6501.67,6501.67,25367,688,5366,
2006-08-23_09:19,6497.35,6497.35,6497.35,6497.35,23481,658,4818,
2006-08-23_09:20,6498.49,6498.49,6498.49,6498.49,17657,441,3562,
2006-08-23_09:21,6493.81,6493.81,6493.81,6493.81,26160,749,5553,
2006-08-23_09:22,6489.85,6489.85,6489.85,6489.85,18901,528,3869,
2006-08-23_09:23,6483.39,6483.39,6483.39,6483.39,24708,666,4989,
2006-08-23_09:24,6469.18,6469.18,6469.18,6469.18,34231,944,5769,
2006-08-23_09:25,6461.36,6461.36,6461.36,6461.36,23211,626,4463,
2006-08-23_09:26,6454.71,6454.71,6454.71,6454.71,34241,1042,6720,
2006-08-23_09:27,6459.25,6459.25,6459.25,6459.25,22032,645,4289,
2006-08-23_09:28,6464.54,6464.54,6464.54,6464.54,22506,668,4503,
2006-08-23_09:29,6471.09,6471.09,6471.09,6471.09,22469,604,4421,
2006-08-23_09:30,6477.41,6477.41,6477.41,6477.41,17549,482,3502,
2006-08-23_09:31,6484.48,6484.48,6484.48,6484.48,18433,555,4145,
2006-08-23_09:32,6484.42,6484.42,6484.42,6484.42,14590,405,2959,
2006-08-23_09:33,6486.49,6486.49,6486.49,6486.49,15634,423,3113,
2006-08-23_09:34,6487.42,6487.42,6487.42,6487.42,11916,310,2650,
2006-08-23_09:35,6488.78,6488.78,6488.78,6488.78,11611,279,2296,
2006-08-23_09:36,6490.26,6490.26,6490.26,6490.26,12167,333,2613,
2006-08-23_09:37,6493.05,6493.05,6493.05,6493.05,9641,277,2071,
2006-08-23_09:38,6491.44,6491.44,6491.44,6491.44,13031,365,2593,
2006-08-23_09:39,6490.57,6490.57,6490.57,6490.57,12132,366,2593,
2006-08-23_09:40,6492.34,6492.34,6492.34,6492.34,10950,284,2188,
2006-08-23_09:41,6491.52,6491.52,6491.52,6491.52,12091,338,2505,
2006-08-23_09:42,6492.18,6492.18,6492.18,6492.18,8624,240,1635,
2006-08-23_09:43,6490.51,6490.51,6490.51,6490.51,12609,303,2054,
2006-08-23_09:44,6489.59,6489.59,6489.59,6489.59,9273,247,1926,
2006-08-23_09:45,6488.63,6488.63,6488.63,6488.63,8719,214,1996,
2006-08-23_09:46,6484.07,6484.07,6484.07,6484.07,13915,423,2971,
2006-08-23_09:47,6480.48,6480.48,6480.48,6480.48,10922,301,2115,
2006-08-23_09:48,6478.34,6478.34,6478.34,6478.34,15639,380,2698,
2006-08-23_09:49,6473.84,6473.84,6473.84,6473.84,11713,252,2051,
2006-08-23_09:50,6473.76,6473.76,6473.76,6473.76,11661,294,2270,
2006-08-23_09:51,6472.81,6472.81,6472.81,6472.81,13783,390,2831,
2006-08-23_09:52,6474.50,6474.50,6474.50,6474.50,10460,229,1851,
2006-08-23_09:53,6478.07,6478.07,6478.07,6478.07,11205,261,2052,
2006-08-23_09:54,6480.45,6480.45,6480.45,6480.45,9782,243,1979,
2006-08-23_09:55,6481.30,6481.30,6481.30,6481.30,10351,230,1689,
2006-08-23_09:56,6484.15,6484.15,6484.15,6484.15,10041,242,2056,
2006-08-23_09:57,6486.31,6486.31,6486.31,6486.31,6975,133,1290,
2006-08-23_09:58,6487.38,6487.38,6487.38,6487.38,7749,203,1703,
2006-08-23_09:59,6490.23,6490.23,6490.23,6490.23,7103,169,1408,
2006-08-23_10:00,6490.73,6490.73,6490.73,6490.73,6718,189,1349,
2006-08-23_10:01,6490.83,6490.83,6490.83,6490.83,9396,255,1881,
2006-08-23_10:02,6490.26,6490.26,6490.26,6490.26,6873,155,1374,
2006-08-23_10:03,6490.20,6490.20,6490.20,6490.20,9007,244,1801,
2006-08-23_10:04,6492.13,6492.13,6492.13,6492.13,7925,194,1545,
2006-08-23_10:05,6492.48,6492.48,6492.48,6492.48,7850,183,1564,
2006-08-23_10:06,6491.58,6491.58,6491.58,6491.58,7148,188,1566,
2006-08-23_10:07,6491.09,6491.09,6491.09,6491.09,8112,212,1590,
2006-08-23_10:08,6489.02,6489.02,6489.02,6489.02,9491,273,1837,
2006-08-23_10:09,6489.74,6489.74,6489.74,6489.74,7145,176,1390,
2006-08-23_10:10,6490.43,6490.43,6490.43,6490.43,7277,262,1316,
2006-08-23_10:11,6491.04,6491.04,6491.04,6491.04,8077,170,1457,
2006-08-23_10:12,6491.43,6491.43,6491.43,6491.43,5964,128,1043,
2006-08-23_10:13,6493.46,6493.46,6493.46,6493.46,7432,175,1491,
2006-08-23_10:14,6495.06,6495.06,6495.06,6495.06,5870,150,1189,
2006-08-23_10:15,6496.24,6496.24,6496.24,6496.24,7290,168,1305,
2006-08-23_10:16,6498.29,6498.29,6498.29,6498.29,7654,250,1657,
2006-08-23_10:17,6499.23,6499.23,6499.23,6499.23,6757,184,1377,
2006-08-23_10:18,6501.01,6501.01,6501.01,6501.01,8359,266,1817,
2006-08-23_10:19,6503.51,6503.51,6503.51,6503.51,7359,187,1458,
2006-08-23_10:20,6506.17,6506.17,6506.17,6506.17,7250,177,1510,
2006-08-23_10:21,6507.78,6507.78,6507.78,6507.78,10199,352,2293,
2006-08-23_10:22,6509.29,6509.29,6509.29,6509.29,8110,202,1550,
2006-08-23_10:23,6509.71,6509.71,6509.71,6509.71,12290,361,2629,
2006-08-23_10:24,6511.84,6511.84,6511.84,6511.84,9953,281,2075,
2006-08-23_10:25,6511.10,6511.10,6511.10,6511.10,10471,278,2163,
2006-08-23_10:26,6511.65,6511.65,6511.65,6511.65,10260,334,2675,
2006-08-23_10:27,6510.27,6510.27,6510.27,6510.27,8329,231,1724,
2006-08-23_10:28,6507.46,6507.46,6507.46,6507.46,10440,300,2127,
2006-08-23_10:29,6509.18,6509.18,6509.18,6509.18,8149,231,1748,
2006-08-23_10:30,6508.42,6508.42,6508.42,6508.42,6961,175,1470,
2006-08-23_10:31,6508.53,6508.53,6508.53,6508.53,8945,228,1709,
2006-08-23_10:32,6508.09,6508.09,6508.09,6508.09,5574,126,1171,
2006-08-23_10:33,6507.28,6507.28,6507.28,6507.28,7680,217,1530,
2006-08-23_10:34,6504.45,6504.45,6504.45,6504.45,6476,177,1233,
2006-08-23_10:35,6503.54,6503.54,6503.54,6503.54,7366,157,1148,
2006-08-23_10:36,6501.06,6501.06,6501.06,6501.06,9460,237,1622,
2006-08-23_10:37,6499.43,6499.43,6499.43,6499.43,7584,166,1339,
2006-08-23_10:38,6494.68,6494.68,6494.68,6494.68,13566,425,1843,
2006-08-23_10:39,6495.10,6495.10,6495.10,6495.10,12033,361,1458,
2006-08-23_10:40,6496.37,6496.37,6496.37,6496.37,7051,154,1313,
2006-08-23_10:41,6496.00,6496.00,6496.00,6496.00,6616,182,1492,
2006-08-23_10:42,6498.06,6498.06,6498.06,6498.06,6578,121,1122,
2006-08-23_10:43,6497.91,6497.91,6497.91,6497.91,6331,135,1170,
2006-08-23_10:44,6499.62,6499.62,6499.62,6499.62,5198,93,931,
2006-08-23_10:45,6499.16,6499.16,6499.16,6499.16,5501,117,990,
2006-08-23_10:46,6501.99,6501.99,6501.99,6501.99,5176,116,1085,
2006-08-23_10:47,6502.39,6502.39,6502.39,6502.39,5814,117,1029,
2006-08-23_10:48,6503.34,6503.34,6503.34,6503.34,6602,148,1455,
2006-08-23_10:49,6505.82,6505.82,6505.82,6505.82,7160,202,1451,
2006-08-23_10:50,6505.98,6505.98,6505.98,6505.98,6836,198,1492,
2006-08-23_10:51,6506.64,6506.64,6506.64,6506.64,7075,207,1554,
2006-08-23_10:52,6509.66,6509.66,6509.66,6509.66,6089,171,1180,
2006-08-23_10:53,6511.30,6511.30,6511.30,6511.30,6890,203,1613,
2006-08-23_10:54,6512.98,6512.98,6512.98,6512.98,6578,242,1529,
2006-08-23_10:55,6512.86,6512.86,6512.86,6512.86,10363,266,1747,
2006-08-23_10:56,6516.79,6516.79,6516.79,6516.79,10530,306,2115,
2006-08-23_10:57,6519.16,6519.16,6519.16,6519.16,8408,217,1540,
2006-08-23_10:58,6522.70,6522.70,6522.70,6522.70,12066,384,2359,
2006-08-23_10:59,6522.90,6522.90,6522.90,6522.90,9739,265,1882,
2006-08-23_11:00,6523.63,6523.63,6523.63,6523.63,8733,225,1983,
2006-08-23_11:01,6526.11,6526.11,6526.11,6526.11,9940,316,2394,
2006-08-23_11:02,6528.25,6528.25,6528.25,6528.25,8991,266,1948,
2006-08-23_11:03,6526.64,6526.64,6526.64,6526.64,10628,288,2213,
2006-08-23_11:04,6527.91,6527.91,6527.91,6527.91,7688,215,1746,
2006-08-23_11:05,6528.81,6528.81,6528.81,6528.81,7548,199,1619,
2006-08-23_11:06,6527.58,6527.58,6527.58,6527.58,7899,234,1750,
2006-08-23_11:07,6529.47,6529.47,6529.47,6529.47,6412,148,1249,
2006-08-23_11:08,6527.38,6527.38,6527.38,6527.38,8622,206,1697,
2006-08-23_11:09,6526.62,6526.62,6526.62,6526.62,6009,136,1244,
2006-08-23_11:10,6529.33,6529.33,6529.33,6529.33,6778,160,1374,
2006-08-23_11:11,6527.42,6527.42,6527.42,6527.42,8644,244,1762,
2006-08-23_11:12,6526.46,6526.46,6526.46,6526.46,6589,127,1250,
2006-08-23_11:13,6529.75,6529.75,6529.75,6529.75,8248,215,1615,
2006-08-23_11:14,6527.96,6527.96,6527.96,6527.96,5510,121,1078,
2006-08-23_11:15,6528.93,6528.93,6528.93,6528.93,7077,184,1242,
2006-08-23_11:16,6530.12,6530.12,6530.12,6530.12,7916,219,1604,
2006-08-23_11:17,6532.66,6532.66,6532.66,6532.66,7797,197,1392,
2006-08-23_11:18,6538.73,6538.73,6538.73,6538.73,11543,403,2417,
2006-08-23_11:19,6546.90,6546.90,6546.90,6546.90,12980,412,2448,
2006-08-23_11:20,6557.44,6557.44,6557.44,6557.44,16979,509,3283,
2006-08-23_11:21,6560.20,6560.20,6560.20,6560.20,18029,683,3925,
2006-08-23_11:22,6566.06,6566.06,6566.06,6566.06,14498,418,3073,
2006-08-23_11:23,6567.43,6567.43,6567.43,6567.43,15854,535,3658,
2006-08-23_11:24,6564.85,6564.85,6564.85,6564.85,13318,472,3001,
2006-08-23_11:25,6562.47,6562.47,6562.47,6562.47,10779,300,2430,
2006-08-23_11:26,6560.67,6560.67,6560.67,6560.67,11563,391,2644,
2006-08-23_11:27,6561.27,6561.27,6561.27,6561.27,8829,254,1683,
2006-08-23_11:28,6559.17,6559.17,6559.17,6559.17,9618,267,2066,
2006-08-23_11:29,6557.42,6557.42,6557.42,6557.42,8288,217,1674,
2006-08-23_11:30,6556.76,6556.76,6556.76,6556.76,8863,188,1573,
2006-08-23_11:31,6554.96,6554.96,6554.96,6554.96,7123,182,1563,
2006-08-23_11:32,6555.59,6555.59,6555.59,6555.59,6355,134,1218,
2006-08-23_11:33,6554.14,6554.14,6554.14,6554.14,7781,184,1517,
2006-08-23_11:34,6553.79,6553.79,6553.79,6553.79,5537,128,1177,
2006-08-23_11:35,6552.51,6552.51,6552.51,6552.51,6168,141,1179,
2006-08-23_11:36,6557.98,6557.98,6557.98,6557.98,7848,209,1574,
2006-08-23_11:37,6559.53,6559.53,6559.53,6559.53,7380,187,1677,
2006-08-23_11:38,6560.12,6560.12,6560.12,6560.12,6856,216,1514,
2006-08-23_11:39,6562.67,6562.67,6562.67,6562.67,5596,201,1179,
2006-08-23_11:40,6562.62,6562.62,6562.62,6562.62,6711,191,1203,
2006-08-23_11:41,6566.28,6566.28,6566.28,6566.28,8016,323,1682,
2006-08-23_11:42,6568.78,6568.78,6568.78,6568.78,9596,304,1841,
2006-08-23_11:43,6570.25,6570.25,6570.25,6570.25,10017,350,2001,
2006-08-23_11:44,6571.55,6571.55,6571.55,6571.55,6757,258,1677,
2006-08-23_11:45,6571.79,6571.79,6571.79,6571.79,8087,319,1832,
2006-08-23_11:46,6572.83,6572.83,6572.83,6572.83,8254,252,1882,
2006-08-23_11:47,6572.75,6572.75,6572.75,6572.75,6760,187,1392,
2006-08-23_11:48,6570.28,6570.28,6570.28,6570.28,8109,239,1670,
2006-08-23_11:49,6567.66,6567.66,6567.66,6567.66,6390,177,1262,
2006-08-23_11:50,6566.66,6566.66,6566.66,6566.66,6823,140,1326,
2006-08-23_11:51,6567.57,6567.57,6567.57,6567.57,6568,188,1474,
2006-08-23_11:52,6564.92,6564.92,6564.92,6564.92,5494,164,1120,
2006-08-23_11:53,6564.11,6564.11,6564.11,6564.11,6465,185,1393,
2006-08-23_11:54,6564.43,6564.43,6564.43,6564.43,5703,143,1125,
2006-08-23_11:55,6563.84,6563.84,6563.84,6563.84,5253,153,1087,
2006-08-23_11:56,6562.54,6562.54,6562.54,6562.54,6776,159,1354,
2006-08-23_11:57,6562.95,6562.95,6562.95,6562.95,4185,102,888,
2006-08-23_11:58,6562.60,6562.60,6562.60,6562.60,6256,160,1267,
2006-08-23_11:59,6561.32,6561.32,6561.32,6561.32,4819,144,1060,
2006-08-23_12:00,6561.00,6561.00,6561.00,6561.00,5272,126,1106,
2006-08-23_12:01,6560.84,6560.84,6560.84,6560.84,5444,146,1236,
2006-08-23_12:02,6559.92,6559.92,6559.92,6559.92,6517,142,1138,
2006-08-23_12:03,6559.89,6559.89,6559.89,6559.89,7759,208,1544,
2006-08-23_12:04,6560.03,6560.03,6560.03,6560.03,5296,142,1206,
2006-08-23_12:05,6560.76,6560.76,6560.76,6560.76,5411,143,1193,
2006-08-23_12:06,6558.94,6558.94,6558.94,6558.94,5648,147,1149,
2006-08-23_12:07,6558.10,6558.10,6558.10,6558.10,3935,90,857,
2006-08-23_12:08,6556.98,6556.98,6556.98,6556.98,5741,162,1277,
2006-08-23_12:09,6556.76,6556.76,6556.76,6556.76,4990,134,1063,
2006-08-23_12:10,6556.28,6556.28,6556.28,6556.28,5615,120,1077,
2006-08-23_12:11,6554.71,6554.71,6554.71,6554.71,5524,142,1250,
2006-08-23_12:12,6553.88,6553.88,6553.88,6553.88,4939,108,991,
2006-08-23_12:13,6553.64,6553.64,6553.64,6553.64,6117,138,1212,
2006-08-23_12:14,6553.13,6553.13,6553.13,6553.13,5249,125,1058,
2006-08-23_12:15,6553.04,6553.04,6553.04,6553.04,5143,118,1096,
2006-08-23_12:16,6552.65,6552.65,6552.65,6552.65,5600,158,1273,
2006-08-23_12:17,6552.64,6552.64,6552.64,6552.64,5808,145,1119,
2006-08-23_12:18,6550.78,6550.78,6550.78,6550.78,6031,174,1274,
2006-08-23_12:19,6550.37,6550.37,6550.37,6550.37,4238,94,931,
2006-08-23_12:20,6550.44,6550.44,6550.44,6550.44,4661,112,1000,
2006-08-23_12:21,6551.23,6551.23,6551.23,6551.23,5946,175,1209,
2006-08-23_12:22,6552.56,6552.56,6552.56,6552.56,5750,148,1080,
2006-08-23_12:23,6554.07,6554.07,6554.07,6554.07,4744,159,1171,
2006-08-23_12:24,6555.55,6555.55,6555.55,6555.55,5050,168,1100,
2006-08-23_12:25,6557.44,6557.44,6557.44,6557.44,5930,206,1196,
2006-08-23_12:26,6565.75,6565.75,6565.75,6565.75,8377,369,1894,
2006-08-23_12:27,6567.19,6567.19,6567.19,6567.19,6688,196,1279,
2006-08-23_12:28,6568.41,6568.41,6568.41,6568.41,8958,249,1607,
2006-08-23_12:29,6569.10,6569.10,6569.10,6569.10,5489,146,1260,
2006-08-23_12:30,6572.65,6572.65,6572.65,6572.65,6617,163,1374,
2006-08-23_12:31,6572.44,6572.44,6572.44,6572.44,6478,184,1378,
2006-08-23_12:32,6572.56,6572.56,6572.56,6572.56,5673,126,1099,
2006-08-23_12:33,6572.71,6572.71,6572.71,6572.71,7274,183,1423,
2006-08-23_12:34,6572.81,6572.81,6572.81,6572.81,6241,130,1156,
2006-08-23_12:35,6572.56,6572.56,6572.56,6572.56,6111,144,1194,
2006-08-23_12:36,6573.19,6573.19,6573.19,6573.19,6715,163,1460,
2006-08-23_12:37,6572.51,6572.51,6572.51,6572.51,5734,103,1079,
2006-08-23_12:38,6573.33,6573.33,6573.33,6573.33,6263,163,1280,
2006-08-23_12:39,6574.22,6574.22,6574.22,6574.22,5095,111,1058,
2006-08-23_12:40,6575.54,6575.54,6575.54,6575.54,5386,103,1069,
2006-08-23_12:41,6577.72,6577.72,6577.72,6577.72,5855,155,1378,
2006-08-23_12:42,6576.19,6576.19,6576.19,6576.19,5836,159,1132,
2006-08-23_12:43,6577.56,6577.56,6577.56,6577.56,6249,208,1365,
2006-08-23_12:44,6579.59,6579.59,6579.59,6579.59,5309,197,1241,
2006-08-23_12:45,6578.71,6578.71,6578.71,6578.71,6144,250,1386,
2006-08-23_12:46,6580.35,6580.35,6580.35,6580.35,7078,211,1600,
2006-08-23_12:47,6581.99,6581.99,6581.99,6581.99,6534,167,1201,
2006-08-23_12:48,6583.94,6583.94,6583.94,6583.94,7910,231,1653,
2006-08-23_12:49,6584.19,6584.19,6584.19,6584.19,6194,188,1412,
2006-08-23_12:50,6585.84,6585.84,6585.84,6585.84,7163,239,1716,
2006-08-23_12:51,6587.46,6587.46,6587.46,6587.46,6904,258,1638,
2006-08-23_12:52,6586.00,6586.00,6586.00,6586.00,7826,209,1456,
2006-08-23_12:53,6587.40,6587.40,6587.40,6587.40,8900,231,1752,
2006-08-23_12:54,6586.14,6586.14,6586.14,6586.14,7180,215,1534,
2006-08-23_12:55,6584.89,6584.89,6584.89,6584.89,7805,233,1621,
2006-08-23_12:56,6582.06,6582.06,6582.06,6582.06,7084,202,1662,
2006-08-23_12:57,6581.32,6581.32,6581.32,6581.32,7226,194,1500,
2006-08-23_12:58,6575.63,6575.63,6575.63,6575.63,9137,255,1991,
2006-08-23_12:59,6571.73,6571.73,6571.73,6571.73,8043,214,1631,
2006-08-23_13:00,6567.69,6567.69,6567.69,6567.69,9598,297,1918,
2006-08-23_13:01,6560.88,6560.88,6560.88,6560.88,16440,472,2989,
2006-08-23_13:02,6552.85,6552.85,6552.85,6552.85,13755,426,2560,
2006-08-23_13:03,6551.05,6551.05,6551.05,6551.05,15855,447,3021,
2006-08-23_13:04,6549.32,6549.32,6549.32,6549.32,11253,310,2239,
2006-08-23_13:05,6550.52,6550.52,6550.52,6550.52,12048,305,1950,
2006-08-23_13:06,6552.46,6552.46,6552.46,6552.46,11071,279,2389,
2006-08-23_13:07,6551.54,6551.54,6551.54,6551.54,7607,171,1592,
2006-08-23_13:08,6553.12,6553.12,6553.12,6553.12,7717,191,1782,
2006-08-23_13:09,6553.10,6553.10,6553.10,6553.10,7815,191,1419,
2006-08-23_13:10,6554.55,6554.55,6554.55,6554.55,6099,165,1290,
2006-08-23_13:11,6555.97,6555.97,6555.97,6555.97,8678,260,1742,
2006-08-23_13:12,6555.69,6555.69,6555.69,6555.69,6581,196,1327,
2006-08-23_13:13,6555.05,6555.05,6555.05,6555.05,7415,213,1849,
2006-08-23_13:14,6555.86,6555.86,6555.86,6555.86,7288,203,1528,
2006-08-23_13:15,6556.12,6556.12,6556.12,6556.12,6985,201,1403,
2006-08-23_13:16,6556.67,6556.67,6556.67,6556.67,8513,233,1971,
2006-08-23_13:17,6559.65,6559.65,6559.65,6559.65,7104,170,1505,
2006-08-23_13:18,6561.14,6561.14,6561.14,6561.14,10205,248,2158,
2006-08-23_13:19,6563.45,6563.45,6563.45,6563.45,8461,226,1845,
2006-08-23_13:20,6562.66,6562.66,6562.66,6562.66,10289,267,2031,
2006-08-23_13:21,6559.92,6559.92,6559.92,6559.92,10973,317,2329,
2006-08-23_13:22,6562.54,6562.54,6562.54,6562.54,9977,247,2167,
2006-08-23_13:23,6561.85,6561.85,6561.85,6561.85,12536,340,2905,
2006-08-23_13:24,6562.14,6562.14,6562.14,6562.14,11777,334,2940,
2006-08-23_13:25,6559.31,6559.31,6559.31,6559.31,13350,382,3102,
2006-08-23_13:26,6559.31,6559.31,6559.31,6559.31,0,0,0,
2006-08-23_13:27,6559.31,6559.31,6559.31,6559.31,0,0,0,
2006-08-23_13:28,6559.31,6559.31,6559.31,6559.31,0,0,0,
2006-08-23_13:29,6559.31,6559.31,6559.31,6559.31,0,0,0,
2006-08-23_13:30,6556.33,6556.33,6556.33,6556.33,105393,3396,22032,
2006-08-24_09:01,6540.03,6540.03,6540.03,6540.03,157630,2342,11740,
2006-08-24_09:02,6538.25,6538.25,6538.25,6538.25,17884,386,2765,
2006-08-24_09:03,6537.80,6537.80,6537.80,6537.80,21870,642,3890,
2006-08-24_09:04,6546.10,6546.10,6546.10,6546.10,19648,559,3818,
2006-08-24_09:05,6550.45,6550.45,6550.45,6550.45,19712,589,3592,
2006-08-24_09:06,6559.61,6559.61,6559.61,6559.61,25769,808,5376,
2006-08-24_09:07,6564.68,6564.68,6564.68,6564.68,19825,584,3990,
2006-08-24_09:08,6568.56,6568.56,6568.56,6568.56,20588,661,4827,
2006-08-24_09:09,6569.10,6569.10,6569.10,6569.10,19483,558,4206,
2006-08-24_09:10,6568.34,6568.34,6568.34,6568.34,15388,438,3424,
2006-08-24_09:11,6565.26,6565.26,6565.26,6565.26,17929,534,4125,
2006-08-24_09:12,6565.04,6565.04,6565.04,6565.04,13408,362,2940,
2006-08-24_09:13,6563.64,6563.64,6563.64,6563.64,15423,493,3391,
2006-08-24_09:14,6560.38,6560.38,6560.38,6560.38,13299,356,2741,
2006-08-24_09:15,6557.81,6557.81,6557.81,6557.81,11446,285,2611,
2006-08-24_09:16,6556.69,6556.69,6556.69,6556.69,15273,392,3276,
2006-08-24_09:17,6553.39,6553.39,6553.39,6553.39,13370,292,2514,
2006-08-24_09:18,6551.19,6551.19,6551.19,6551.19,14475,356,2781,
2006-08-24_09:19,6550.10,6550.10,6550.10,6550.10,11144,263,2432,
2006-08-24_09:20,6547.94,6547.94,6547.94,6547.94,10114,277,2185,
2006-08-24_09:21,6545.83,6545.83,6545.83,6545.83,14504,390,2925,
2006-08-24_09:22,6546.72,6546.72,6546.72,6546.72,10506,251,2078,
2006-08-24_09:23,6547.41,6547.41,6547.41,6547.41,11179,317,2553,
2006-08-24_09:24,6549.91,6549.91,6549.91,6549.91,10228,263,2028,
2006-08-24_09:25,6552.84,6552.84,6552.84,6552.84,9190,222,1916,
2006-08-24_09:26,6555.18,6555.18,6555.18,6555.18,11348,324,2440,
2006-08-24_09:27,6557.24,6557.24,6557.24,6557.24,11394,284,2258,
2006-08-24_09:28,6562.88,6562.88,6562.88,6562.88,11899,337,2680,
2006-08-24_09:29,6563.64,6563.64,6563.64,6563.64,12597,442,2773,
2006-08-24_09:30,6567.24,6567.24,6567.24,6567.24,12370,438,2602,
2006-08-24_09:31,6570.03,6570.03,6570.03,6570.03,13710,465,3087,
2006-08-24_09:32,6570.62,6570.62,6570.62,6570.62,10459,307,2326,
2006-08-24_09:33,6570.51,6570.51,6570.51,6570.51,13735,460,2945,
2006-08-24_09:34,6566.94,6566.94,6566.94,6566.94,10971,364,2579,
2006-08-24_09:35,6562.37,6562.37,6562.37,6562.37,10834,344,2294,
2006-08-24_09:36,6560.76,6560.76,6560.76,6560.76,11182,320,2498,
2006-08-24_09:37,6559.45,6559.45,6559.45,6559.45,10273,252,1949,
2006-08-24_09:38,6555.38,6555.38,6555.38,6555.38,11335,337,2411,
2006-08-24_09:39,6553.46,6553.46,6553.46,6553.46,11694,291,2226,
2006-08-24_09:40,6552.57,6552.57,6552.57,6552.57,8689,187,1800,
2006-08-24_09:41,6552.26,6552.26,6552.26,6552.26,9630,255,2134,
2006-08-24_09:42,6551.09,6551.09,6551.09,6551.09,9024,205,1630,
2006-08-24_09:43,6551.41,6551.41,6551.41,6551.41,8081,204,1677,
2006-08-24_09:44,6550.95,6550.95,6550.95,6550.95,7308,169,1545,
2006-08-24_09:45,6551.59,6551.59,6551.59,6551.59,7257,149,1361,
2006-08-24_09:46,6551.03,6551.03,6551.03,6551.03,7109,171,1683,
2006-08-24_09:47,6550.39,6550.39,6550.39,6550.39,5093,124,1164,
2006-08-24_09:48,6550.05,6550.05,6550.05,6550.05,7916,200,1707,
2006-08-24_09:49,6548.07,6548.07,6548.07,6548.07,8005,194,1431,
2006-08-24_09:50,6545.39,6545.39,6545.39,6545.39,9006,216,1595,
2006-08-24_09:51,6544.36,6544.36,6544.36,6544.36,10243,302,2187,
2006-08-24_09:52,6544.14,6544.14,6544.14,6544.14,7956,173,1491,
2006-08-24_09:53,6543.38,6543.38,6543.38,6543.38,8790,232,1921,
2006-08-24_09:54,6541.17,6541.17,6541.17,6541.17,7724,169,1417,
2006-08-24_09:55,6542.93,6542.93,6542.93,6542.93,6716,140,1296,
2006-08-24_09:56,6542.59,6542.59,6542.59,6542.59,8919,238,1763,
2006-08-24_09:57,6542.59,6542.59,6542.59,6542.59,6853,136,1186,
2006-08-24_09:58,6543.45,6543.45,6543.45,6543.45,7723,172,1560,
2006-08-24_09:59,6542.94,6542.94,6542.94,6542.94,8110,163,1367,
2006-08-24_10:00,6544.63,6544.63,6544.63,6544.63,6270,149,1269,
2006-08-24_10:01,6546.99,6546.99,6546.99,6546.99,8336,171,1591,
2006-08-24_10:02,6548.96,6548.96,6548.96,6548.96,6383,150,1223,
2006-08-24_10:03,6547.53,6547.53,6547.53,6547.53,7028,173,1517,
2006-08-24_10:04,6550.55,6550.55,6550.55,6550.55,5991,136,1209,
2006-08-24_10:05,6549.82,6549.82,6549.82,6549.82,5711,123,1158,
2006-08-24_10:06,6550.22,6550.22,6550.22,6550.22,7736,251,1568,
2006-08-24_10:07,6551.70,6551.70,6551.70,6551.70,6243,174,1339,
2006-08-24_10:08,6551.97,6551.97,6551.97,6551.97,7439,227,1889,
2006-08-24_10:09,6551.90,6551.90,6551.90,6551.90,7753,207,1549,
2006-08-24_10:10,6551.60,6551.60,6551.60,6551.60,6348,145,1381,
2006-08-24_10:11,6551.18,6551.18,6551.18,6551.18,9415,166,1458,
2006-08-24_10:12,6551.06,6551.06,6551.06,6551.06,5625,136,1124,
2006-08-24_10:13,6551.26,6551.26,6551.26,6551.26,7822,193,1495,
2006-08-24_10:14,6551.98,6551.98,6551.98,6551.98,6982,120,1138,
2006-08-24_10:15,6553.20,6553.20,6553.20,6553.20,5959,137,1117,
2006-08-24_10:16,6553.59,6553.59,6553.59,6553.59,6108,161,1362,
2006-08-24_10:17,6553.94,6553.94,6553.94,6553.94,4958,111,1000,
2006-08-24_10:18,6554.48,6554.48,6554.48,6554.48,5628,118,1241,
2006-08-24_10:19,6554.56,6554.56,6554.56,6554.56,4890,98,932,
2006-08-24_10:20,6555.04,6555.04,6555.04,6555.04,6094,121,1121,
2006-08-24_10:21,6555.34,6555.34,6555.34,6555.34,6573,157,1190,
2006-08-24_10:22,6555.22,6555.22,6555.22,6555.22,4981,78,894,
2006-08-24_10:23,6555.14,6555.14,6555.14,6555.14,5665,150,1215,
2006-08-24_10:24,6555.33,6555.33,6555.33,6555.33,5043,97,875,
2006-08-24_10:25,6555.54,6555.54,6555.54,6555.54,4887,99,1092,
2006-08-24_10:26,6557.45,6557.45,6557.45,6557.45,6200,162,1304,
2006-08-24_10:27,6558.75,6558.75,6558.75,6558.75,6260,114,1288,
2006-08-24_10:28,6558.79,6558.79,6558.79,6558.79,7325,174,1634,
2006-08-24_10:29,6558.54,6558.54,6558.54,6558.54,6796,134,1267,
2006-08-24_10:30,6559.67,6559.67,6559.67,6559.67,7215,159,1302,
2006-08-24_10:31,6561.48,6561.48,6561.48,6561.48,5125,145,1291,
2006-08-24_10:32,6559.89,6559.89,6559.89,6559.89,7416,152,1374,
2006-08-24_10:33,6559.39,6559.39,6559.39,6559.39,6560,165,1589,
2006-08-24_10:34,6561.60,6561.60,6561.60,6561.60,7078,152,1352,
2006-08-24_10:35,6561.62,6561.62,6561.62,6561.62,5981,126,1265,
2006-08-24_10:36,6561.13,6561.13,6561.13,6561.13,8301,197,1763,
2006-08-24_10:37,6561.61,6561.61,6561.61,6561.61,6322,148,1374,
2006-08-24_10:38,6562.02,6562.02,6562.02,6562.02,6378,165,1513,
2006-08-24_10:39,6561.44,6561.44,6561.44,6561.44,5366,115,1090,
2006-08-24_10:40,6562.30,6562.30,6562.30,6562.30,5340,128,1152,
2006-08-24_10:41,6561.60,6561.60,6561.60,6561.60,8295,210,1549,
2006-08-24_10:42,6561.75,6561.75,6561.75,6561.75,5846,179,1142,
2006-08-24_10:43,6561.49,6561.49,6561.49,6561.49,6019,164,1425,
2006-08-24_10:44,6561.98,6561.98,6561.98,6561.98,4999,118,1064,
2006-08-24_10:45,6561.61,6561.61,6561.61,6561.61,5071,136,1094,
2006-08-24_10:46,6561.66,6561.66,6561.66,6561.66,5823,135,1329,
2006-08-24_10:47,6561.44,6561.44,6561.44,6561.44,6122,121,1212,
2006-08-24_10:48,6561.92,6561.92,6561.92,6561.92,8516,205,1799,
2006-08-24_10:49,6559.45,6559.45,6559.45,6559.45,5367,146,1099,
2006-08-24_10:50,6559.44,6559.44,6559.44,6559.44,5218,120,1172,
2006-08-24_10:51,6559.85,6559.85,6559.85,6559.85,5818,172,1480,
2006-08-24_10:52,6559.48,6559.48,6559.48,6559.48,5881,146,1075,
2006-08-24_10:53,6557.64,6557.64,6557.64,6557.64,7445,244,1586,
2006-08-24_10:54,6556.99,6556.99,6556.99,6556.99,6429,193,1194,
2006-08-24_10:55,6556.96,6556.96,6556.96,6556.96,6818,193,1375,
2006-08-24_10:56,6553.93,6553.93,6553.93,6553.93,7388,219,1443,
2006-08-24_10:57,6553.92,6553.92,6553.92,6553.92,5286,130,1083,
2006-08-24_10:58,6552.98,6552.98,6552.98,6552.98,7050,242,1573,
2006-08-24_10:59,6552.81,6552.81,6552.81,6552.81,6596,186,1333,
2006-08-24_11:00,6551.87,6551.87,6551.87,6551.87,5516,144,1232,
2006-08-24_11:01,6551.30,6551.30,6551.30,6551.30,9642,233,1750,
2006-08-24_11:02,6550.58,6550.58,6550.58,6550.58,6993,125,1145,
2006-08-24_11:03,6550.20,6550.20,6550.20,6550.20,6806,180,1404,
2006-08-24_11:04,6550.28,6550.28,6550.28,6550.28,5345,124,1118,
2006-08-24_11:05,6549.50,6549.50,6549.50,6549.50,5586,137,1093,
2006-08-24_11:06,6547.34,6547.34,6547.34,6547.34,6283,183,1396,
2006-08-24_11:07,6548.01,6548.01,6548.01,6548.01,4866,128,1007,
2006-08-24_11:08,6546.76,6546.76,6546.76,6546.76,7617,271,1570,
2006-08-24_11:09,6546.23,6546.23,6546.23,6546.23,5089,144,1192,
2006-08-24_11:10,6546.05,6546.05,6546.05,6546.05,6850,176,1424,
2006-08-24_11:11,6544.54,6544.54,6544.54,6544.54,7022,218,1386,
2006-08-24_11:12,6543.87,6543.87,6543.87,6543.87,5917,144,1136,
2006-08-24_11:13,6544.06,6544.06,6544.06,6544.06,7912,268,1682,
2006-08-24_11:14,6543.43,6543.43,6543.43,6543.43,5700,184,1124,
2006-08-24_11:15,6543.52,6543.52,6543.52,6543.52,6274,186,1207,
2006-08-24_11:16,6543.42,6543.42,6543.42,6543.42,5820,216,1342,
2006-08-24_11:17,6544.61,6544.61,6544.61,6544.61,5700,104,940,
2006-08-24_11:18,6543.96,6543.96,6543.96,6543.96,4742,126,1147,
2006-08-24_11:19,6544.46,6544.46,6544.46,6544.46,4957,109,1009,
2006-08-24_11:20,6544.95,6544.95,6544.95,6544.95,6586,177,1280,
2006-08-24_11:21,6545.20,6545.20,6545.20,6545.20,4847,131,1108,
2006-08-24_11:22,6544.94,6544.94,6544.94,6544.94,5545,153,1207,
2006-08-24_11:23,6544.94,6544.94,6544.94,6544.94,4987,170,1251,
2006-08-24_11:24,6544.67,6544.67,6544.67,6544.67,6440,146,1137,
2006-08-24_11:25,6544.39,6544.39,6544.39,6544.39,5318,148,1156,
2006-08-24_11:26,6544.28,6544.28,6544.28,6544.28,5297,162,1239,
2006-08-24_11:27,6543.95,6543.95,6543.95,6543.95,6022,153,1105,
2006-08-24_11:28,6542.76,6542.76,6542.76,6542.76,5347,157,1243,
2006-08-24_11:29,6542.33,6542.33,6542.33,6542.33,4846,136,1044,
2006-08-24_11:30,6542.30,6542.30,6542.30,6542.30,5377,98,988,
2006-08-24_11:31,6542.35,6542.35,6542.35,6542.35,5370,134,1238,
2006-08-24_11:32,6541.83,6541.83,6541.83,6541.83,6026,119,1069,
2006-08-24_11:33,6541.59,6541.59,6541.59,6541.59,6517,211,1272,
2006-08-24_11:34,6541.25,6541.25,6541.25,6541.25,5699,157,1201,
2006-08-24_11:35,6542.34,6542.34,6542.34,6542.34,5958,168,1234,
2006-08-24_11:36,6543.79,6543.79,6543.79,6543.79,5375,137,1207,
2006-08-24_11:37,6542.71,6542.71,6542.71,6542.71,4887,119,1034,
2006-08-24_11:38,6543.42,6543.42,6543.42,6543.42,6144,133,1226,
2006-08-24_11:39,6542.37,6542.37,6542.37,6542.37,3885,79,817,
2006-08-24_11:40,6543.50,6543.50,6543.50,6543.50,4526,115,948,
2006-08-24_11:41,6543.46,6543.46,6543.46,6543.46,4946,139,1199,
2006-08-24_11:42,6545.96,6545.96,6545.96,6545.96,5065,123,1120,
2006-08-24_11:43,6547.31,6547.31,6547.31,6547.31,6455,205,1517,
2006-08-24_11:44,6547.41,6547.41,6547.41,6547.41,5861,149,1235,
2006-08-24_11:45,6549.16,6549.16,6549.16,6549.16,6391,192,1494,
2006-08-24_11:46,6548.95,6548.95,6548.95,6548.95,6163,185,1533,
2006-08-24_11:47,6549.99,6549.99,6549.99,6549.99,5970,131,1093,
2006-08-24_11:48,6549.64,6549.64,6549.64,6549.64,6545,183,1511,
2006-08-24_11:49,6550.20,6550.20,6550.20,6550.20,5351,143,1147,
2006-08-24_11:50,6550.25,6550.25,6550.25,6550.25,4860,156,1078,
2006-08-24_11:51,6550.72,6550.72,6550.72,6550.72,5486,150,1259,
2006-08-24_11:52,6550.12,6550.12,6550.12,6550.12,4702,108,983,
2006-08-24_11:53,6551.26,6551.26,6551.26,6551.26,6165,151,1291,
2006-08-24_11:54,6550.22,6550.22,6550.22,6550.22,4427,96,926,
2006-08-24_11:55,6543.99,6543.99,6543.99,6543.99,7282,218,1262,
2006-08-24_11:56,6544.63,6544.63,6544.63,6544.63,7146,185,1395,
2006-08-24_11:57,6544.95,6544.95,6544.95,6544.95,5517,131,999,
2006-08-24_11:58,6544.79,6544.79,6544.79,6544.79,5391,139,1056,
2006-08-24_11:59,6545.95,6545.95,6545.95,6545.95,4166,144,868,
2006-08-24_12:00,6543.74,6543.74,6543.74,6543.74,4492,98,855,
2006-08-24_12:01,6545.15,6545.15,6545.15,6545.15,4306,106,950,
2006-08-24_12:02,6546.95,6546.95,6546.95,6546.95,4082,64,798,
2006-08-24_12:03,6545.68,6545.68,6545.68,6545.68,4390,103,1020,
2006-08-24_12:04,6545.80,6545.80,6545.80,6545.80,4617,71,716,
2006-08-24_12:05,6544.61,6544.61,6544.61,6544.61,4054,82,803,
2006-08-24_12:06,6544.56,6544.56,6544.56,6544.56,3951,83,825,
2006-08-24_12:07,6544.98,6544.98,6544.98,6544.98,3665,69,774,
2006-08-24_12:08,6545.78,6545.78,6545.78,6545.78,4341,109,998,
2006-08-24_12:09,6544.65,6544.65,6544.65,6544.65,4108,93,844,
2006-08-24_12:10,6544.06,6544.06,6544.06,6544.06,4977,130,969,
2006-08-24_12:11,6544.80,6544.80,6544.80,6544.80,4426,121,960,
2006-08-24_12:12,6543.81,6543.81,6543.81,6543.81,5991,123,1013,
2006-08-24_12:13,6542.22,6542.22,6542.22,6542.22,6219,198,1251,
2006-08-24_12:14,6541.03,6541.03,6541.03,6541.03,4926,142,1121,
2006-08-24_12:15,6537.03,6537.03,6537.03,6537.03,10217,356,2377,
2006-08-24_12:16,6535.52,6535.52,6535.52,6535.52,8551,261,1804,
2006-08-24_12:17,6532.59,6532.59,6532.59,6532.59,8682,272,1604,
2006-08-24_12:18,6528.55,6528.55,6528.55,6528.55,10631,383,2458,
2006-08-24_12:19,6527.30,6527.30,6527.30,6527.30,9606,306,2171,
2006-08-24_12:20,6526.20,6526.20,6526.20,6526.20,9723,273,2069,
2006-08-24_12:21,6525.36,6525.36,6525.36,6525.36,8257,250,1925,
2006-08-24_12:22,6525.83,6525.83,6525.83,6525.83,7194,178,1517,
2006-08-24_12:23,6529.39,6529.39,6529.39,6529.39,8344,196,1766,
2006-08-24_12:24,6528.95,6528.95,6528.95,6528.95,5316,127,1153,
2006-08-24_12:25,6530.62,6530.62,6530.62,6530.62,5999,128,1074,
2006-08-24_12:26,6530.90,6530.90,6530.90,6530.90,6248,132,1185,
2006-08-24_12:27,6530.71,6530.71,6530.71,6530.71,4490,97,1004,
2006-08-24_12:28,6534.75,6534.75,6534.75,6534.75,5562,136,1205,
2006-08-24_12:29,6534.70,6534.70,6534.70,6534.70,3996,90,910,
2006-08-24_12:30,6534.92,6534.92,6534.92,6534.92,4823,86,923,
2006-08-24_12:31,6535.28,6535.28,6535.28,6535.28,5160,103,1001,
2006-08-24_12:32,6534.17,6534.17,6534.17,6534.17,3987,73,843,
2006-08-24_12:33,6534.97,6534.97,6534.97,6534.97,4064,95,890,
2006-08-24_12:34,6535.00,6535.00,6535.00,6535.00,3415,69,748,
2006-08-24_12:35,6534.68,6534.68,6534.68,6534.68,4024,91,886,
2006-08-24_12:36,6533.11,6533.11,6533.11,6533.11,4237,94,920,
2006-08-24_12:37,6532.98,6532.98,6532.98,6532.98,4270,96,834,
2006-08-24_12:38,6532.35,6532.35,6532.35,6532.35,4408,105,1096,
2006-08-24_12:39,6533.24,6533.24,6533.24,6533.24,5545,107,955,
2006-08-24_12:40,6533.04,6533.04,6533.04,6533.04,5033,126,947,
2006-08-24_12:41,6533.45,6533.45,6533.45,6533.45,5007,135,1081,
2006-08-24_12:42,6534.41,6534.41,6534.41,6534.41,4685,121,987,
2006-08-24_12:43,6534.03,6534.03,6534.03,6534.03,7437,179,1322,
2006-08-24_12:44,6534.11,6534.11,6534.11,6534.11,4068,72,869,
2006-08-24_12:45,6534.72,6534.72,6534.72,6534.72,3851,83,849,
2006-08-24_12:46,6535.27,6535.27,6535.27,6535.27,5305,129,1106,
2006-08-24_12:47,6534.29,6534.29,6534.29,6534.29,5489,125,967,
2006-08-24_12:48,6535.03,6535.03,6535.03,6535.03,7511,208,1619,
2006-08-24_12:49,6535.12,6535.12,6535.12,6535.12,4466,112,982,
2006-08-24_12:50,6536.85,6536.85,6536.85,6536.85,5331,116,1020,
2006-08-24_12:51,6536.80,6536.80,6536.80,6536.80,6564,131,1227,
2006-08-24_12:52,6535.01,6535.01,6535.01,6535.01,6028,107,1096,
2006-08-24_12:53,6537.23,6537.23,6537.23,6537.23,5906,192,1401,
2006-08-24_12:54,6536.35,6536.35,6536.35,6536.35,5467,151,1112,
2006-08-24_12:55,6538.03,6538.03,6538.03,6538.03,5435,134,1094,
2006-08-24_12:56,6538.36,6538.36,6538.36,6538.36,5976,167,1295,
2006-08-24_12:57,6537.98,6537.98,6537.98,6537.98,5116,109,997,
2006-08-24_12:58,6537.74,6537.74,6537.74,6537.74,7231,218,1524,
2006-08-24_12:59,6537.70,6537.70,6537.70,6537.70,5511,117,1059,
2006-08-24_13:00,6538.47,6538.47,6538.47,6538.47,6116,160,1282,
2006-08-24_13:01,6540.90,6540.90,6540.90,6540.90,5754,151,1318,
2006-08-24_13:02,6541.54,6541.54,6541.54,6541.54,6459,133,1332,
2006-08-24_13:03,6541.03,6541.03,6541.03,6541.03,9734,258,2159,
2006-08-24_13:04,6542.37,6542.37,6542.37,6542.37,6206,154,1397,
2006-08-24_13:05,6544.67,6544.67,6544.67,6544.67,7513,244,1616,
2006-08-24_13:06,6546.92,6546.92,6546.92,6546.92,8297,233,2071,
2006-08-24_13:07,6547.41,6547.41,6547.41,6547.41,8724,215,1840,
2006-08-24_13:08,6549.56,6549.56,6549.56,6549.56,10801,337,2521,
2006-08-24_13:09,6550.68,6550.68,6550.68,6550.68,8584,264,1975,
2006-08-24_13:10,6550.51,6550.51,6550.51,6550.51,8900,274,2211,
2006-08-24_13:11,6552.81,6552.81,6552.81,6552.81,9941,289,2243,
2006-08-24_13:12,6552.70,6552.70,6552.70,6552.70,8377,215,1757,
2006-08-24_13:13,6553.06,6553.06,6553.06,6553.06,9015,253,2181,
2006-08-24_13:14,6553.21,6553.21,6553.21,6553.21,8601,225,2001,
2006-08-24_13:15,6552.39,6552.39,6552.39,6552.39,8101,202,2017,
2006-08-24_13:16,6551.70,6551.70,6551.70,6551.70,9726,275,2275,
2006-08-24_13:17,6550.63,6550.63,6550.63,6550.63,9243,215,1904,
2006-08-24_13:18,6550.75,6550.75,6550.75,6550.75,11412,334,2498,
2006-08-24_13:19,6549.91,6549.91,6549.91,6549.91,9568,253,1964,
2006-08-24_13:20,6548.35,6548.35,6548.35,6548.35,9081,249,2083,
2006-08-24_13:21,6547.17,6547.17,6547.17,6547.17,10052,290,2385,
2006-08-24_13:22,6546.64,6546.64,6546.64,6546.64,13220,326,2432,
2006-08-24_13:23,6546.75,6546.75,6546.75,6546.75,15355,460,3483,
2006-08-24_13:24,6545.24,6545.24,6545.24,6545.24,11757,341,2824,
2006-08-24_13:25,6545.06,6545.06,6545.06,6545.06,12684,388,3091,
2006-08-24_13:26,6545.05,6545.05,6545.05,6545.05,0,0,0,
2006-08-24_13:27,6545.05,6545.05,6545.05,6545.05,0,0,0,
2006-08-24_13:28,6545.05,6545.05,6545.05,6545.05,0,0,0,
2006-08-24_13:29,6545.05,6545.05,6545.05,6545.05,0,0,0,
2006-08-24_13:30,6550.64,6550.64,6550.64,6550.64,91161,3195,21036,
2006-08-25_09:01,6594.82,6594.82,6594.82,6594.82,96550,2203,14080,
2006-08-25_09:02,6600.94,6600.94,6600.94,6600.94,25889,849,4569,
2006-08-25_09:03,6596.90,6596.90,6596.90,6596.90,24181,818,5034,
2006-08-25_09:04,6590.79,6590.79,6590.79,6590.79,17160,641,4288,
2006-08-25_09:05,6590.96,6590.96,6590.96,6590.96,14887,475,3519,
2006-08-25_09:06,6590.65,6590.65,6590.65,6590.65,15849,635,4144,
2006-08-25_09:07,6590.56,6590.56,6590.56,6590.56,13780,502,3257,
2006-08-25_09:08,6590.88,6590.88,6590.88,6590.88,13485,472,3165,
2006-08-25_09:09,6587.42,6587.42,6587.42,6587.42,13312,520,3386,
2006-08-25_09:10,6587.78,6587.78,6587.78,6587.78,12202,377,2827,
2006-08-25_09:11,6588.74,6588.74,6588.74,6588.74,15790,582,4120,
2006-08-25_09:12,6584.12,6584.12,6584.12,6584.12,11577,325,2631,
2006-08-25_09:13,6588.98,6588.98,6588.98,6588.98,14852,586,3725,
2006-08-25_09:14,6590.74,6590.74,6590.74,6590.74,16202,627,3958,
2006-08-25_09:15,6587.35,6587.35,6587.35,6587.35,12753,495,3083,
2006-08-25_09:16,6583.72,6583.72,6583.72,6583.72,17047,1008,4498,
2006-08-25_09:17,6578.89,6578.89,6578.89,6578.89,13189,595,3191,
2006-08-25_09:18,6573.38,6573.38,6573.38,6573.38,15828,686,3696,
2006-08-25_09:19,6573.71,6573.71,6573.71,6573.71,14134,481,3582,
2006-08-25_09:20,6575.46,6575.46,6575.46,6575.46,11405,350,2704,
2006-08-25_09:21,6574.97,6574.97,6574.97,6574.97,14596,477,3560,
2006-08-25_09:22,6578.74,6578.74,6578.74,6578.74,10979,299,2507,
2006-08-25_09:23,6579.19,6579.19,6579.19,6579.19,13099,402,3034,
2006-08-25_09:24,6580.71,6580.71,6580.71,6580.71,9303,268,2331,
2006-08-25_09:25,6579.44,6579.44,6579.44,6579.44,9300,223,2044,
2006-08-25_09:26,6576.76,6576.76,6576.76,6576.76,11978,341,2763,
2006-08-25_09:27,6577.20,6577.20,6577.20,6577.20,9571,233,2012,
2006-08-25_09:28,6586.51,6586.51,6586.51,6586.51,16230,466,3493,
2006-08-25_09:29,6590.41,6590.41,6590.41,6590.41,12815,365,2967,
2006-08-25_09:30,6593.77,6593.77,6593.77,6593.77,11247,283,2472,
2006-08-25_09:31,6591.63,6591.63,6591.63,6591.63,12352,381,2958,
2006-08-25_09:32,6593.03,6593.03,6593.03,6593.03,12149,313,2483,
2006-08-25_09:33,6591.54,6591.54,6591.54,6591.54,12197,399,3107,
2006-08-25_09:34,6592.02,6592.02,6592.02,6592.02,12118,396,2549,
2006-08-25_09:35,6590.69,6590.69,6590.69,6590.69,10204,318,2136,
2006-08-25_09:36,6590.13,6590.13,6590.13,6590.13,12295,375,2678,
2006-08-25_09:37,6590.18,6590.18,6590.18,6590.18,8593,280,1938,
2006-08-25_09:38,6589.34,6589.34,6589.34,6589.34,10463,322,2411,
2006-08-25_09:39,6587.70,6587.70,6587.70,6587.70,9599,316,2114,
2006-08-25_09:40,6589.46,6589.46,6589.46,6589.46,9934,229,1963,
2006-08-25_09:41,6587.36,6587.36,6587.36,6587.36,12629,354,2445,
2006-08-25_09:42,6587.50,6587.50,6587.50,6587.50,8714,219,1715,
2006-08-25_09:43,6585.80,6585.80,6585.80,6585.80,11869,292,2402,
2006-08-25_09:44,6585.59,6585.59,6585.59,6585.59,15055,398,1677,
2006-08-25_09:45,6586.31,6586.31,6586.31,6586.31,7676,172,1647,
2006-08-25_09:46,6586.29,6586.29,6586.29,6586.29,9047,243,1993,
2006-08-25_09:47,6586.36,6586.36,6586.36,6586.36,8736,181,1567,
2006-08-25_09:48,6585.23,6585.23,6585.23,6585.23,9125,247,1996,
2006-08-25_09:49,6583.57,6583.57,6583.57,6583.57,8849,199,1714,
2006-08-25_09:50,6582.89,6582.89,6582.89,6582.89,8550,179,1560,
2006-08-25_09:51,6584.82,6584.82,6584.82,6584.82,9153,208,1911,
2006-08-25_09:52,6584.48,6584.48,6584.48,6584.48,7484,172,1591,
2006-08-25_09:53,6583.31,6583.31,6583.31,6583.31,10462,247,2238,
2006-08-25_09:54,6584.19,6584.19,6584.19,6584.19,7828,195,1769,
2006-08-25_09:55,6584.66,6584.66,6584.66,6584.66,8382,174,1534,
2006-08-25_09:56,6584.64,6584.64,6584.64,6584.64,9302,222,2034,
2006-08-25_09:57,6586.77,6586.77,6586.77,6586.77,7526,176,1582,
2006-08-25_09:58,6585.35,6585.35,6585.35,6585.35,7250,194,1703,
2006-08-25_09:59,6584.82,6584.82,6584.82,6584.82,7292,187,1509,
2006-08-25_10:00,6585.38,6585.38,6585.38,6585.38,6876,154,1474,
2006-08-25_10:01,6584.18,6584.18,6584.18,6584.18,10002,265,2081,
2006-08-25_10:02,6582.81,6582.81,6582.81,6582.81,7482,162,1452,
2006-08-25_10:03,6581.89,6581.89,6581.89,6581.89,10700,287,2196,
2006-08-25_10:04,6578.95,6578.95,6578.95,6578.95,8716,227,1850,
2006-08-25_10:05,6577.71,6577.71,6577.71,6577.71,7397,207,1669,
2006-08-25_10:06,6576.01,6576.01,6576.01,6576.01,9691,358,2238,
2006-08-25_10:07,6574.98,6574.98,6574.98,6574.98,8785,255,1891,
2006-08-25_10:08,6571.63,6571.63,6571.63,6571.63,11614,429,2639,
2006-08-25_10:09,6569.85,6569.85,6569.85,6569.85,11311,307,2019,
2006-08-25_10:10,6567.47,6567.47,6567.47,6567.47,8645,249,1902,
2006-08-25_10:11,6567.38,6567.38,6567.38,6567.38,12628,383,2613,
2006-08-25_10:12,6566.17,6566.17,6566.17,6566.17,9292,249,1820,
2006-08-25_10:13,6566.14,6566.14,6566.14,6566.14,9890,254,2008,
2006-08-25_10:14,6566.33,6566.33,6566.33,6566.33,7366,200,1600,
2006-08-25_10:15,6566.26,6566.26,6566.26,6566.26,7209,137,1279,
2006-08-25_10:16,6564.81,6564.81,6564.81,6564.81,7183,232,1691,
2006-08-25_10:17,6564.78,6564.78,6564.78,6564.78,5633,124,1151,
2006-08-25_10:18,6563.24,6563.24,6563.24,6563.24,6978,176,1473,
2006-08-25_10:19,6564.20,6564.20,6564.20,6564.20,5790,164,1365,
2006-08-25_10:20,6562.89,6562.89,6562.89,6562.89,5863,109,1136,
2006-08-25_10:21,6563.86,6563.86,6563.86,6563.86,5842,155,1285,
2006-08-25_10:22,6561.59,6561.59,6561.59,6561.59,7234,126,1238,
2006-08-25_10:23,6560.69,6560.69,6560.69,6560.69,6616,155,1477,
2006-08-25_10:24,6561.57,6561.57,6561.57,6561.57,6937,175,1520,
2006-08-25_10:25,6558.88,6558.88,6558.88,6558.88,6665,134,1268,
2006-08-25_10:26,6559.57,6559.57,6559.57,6559.57,7744,185,1514,
2006-08-25_10:27,6560.20,6560.20,6560.20,6560.20,6187,207,1264,
2006-08-25_10:28,6562.04,6562.04,6562.04,6562.04,6745,182,1515,
2006-08-25_10:29,6560.81,6560.81,6560.81,6560.81,6235,146,1199,
2006-08-25_10:30,6560.67,6560.67,6560.67,6560.67,6269,184,1327,
2006-08-25_10:31,6559.59,6559.59,6559.59,6559.59,6317,286,1503,
2006-08-25_10:32,6560.01,6560.01,6560.01,6560.01,5047,135,1074,
2006-08-25_10:33,6559.70,6559.70,6559.70,6559.70,5837,173,1333,
2006-08-25_10:34,6560.40,6560.40,6560.40,6560.40,5746,120,967,
2006-08-25_10:35,6559.36,6559.36,6559.36,6559.36,5911,160,1254,
2006-08-25_10:36,6557.25,6557.25,6557.25,6557.25,6418,155,1216,
2006-08-25_10:37,6557.50,6557.50,6557.50,6557.50,5191,73,865,
2006-08-25_10:38,6558.10,6558.10,6558.10,6558.10,5370,137,1106,
2006-08-25_10:39,6557.47,6557.47,6557.47,6557.47,4027,98,914,
2006-08-25_10:40,6556.51,6556.51,6556.51,6556.51,4810,142,1012,
2006-08-25_10:41,6556.98,6556.98,6556.98,6556.98,5201,133,1197,
2006-08-25_10:42,6555.80,6555.80,6555.80,6555.80,5395,100,982,
2006-08-25_10:43,6555.72,6555.72,6555.72,6555.72,5963,131,1159,
2006-08-25_10:44,6553.81,6553.81,6553.81,6553.81,6239,127,1110,
2006-08-25_10:45,6554.36,6554.36,6554.36,6554.36,5019,99,950,
2006-08-25_10:46,6554.52,6554.52,6554.52,6554.52,5366,120,1143,
2006-08-25_10:47,6554.59,6554.59,6554.59,6554.59,5002,89,876,
2006-08-25_10:48,6554.89,6554.89,6554.89,6554.89,5101,124,1108,
2006-08-25_10:49,6556.78,6556.78,6556.78,6556.78,5031,105,1042,
2006-08-25_10:50,6559.17,6559.17,6559.17,6559.17,4665,119,1039,
2006-08-25_10:51,6558.77,6558.77,6558.77,6558.77,5526,142,1358,
2006-08-25_10:52,6558.73,6558.73,6558.73,6558.73,5111,84,993,
2006-08-25_10:53,6559.28,6559.28,6559.28,6559.28,5069,124,1175,
2006-08-25_10:54,6560.44,6560.44,6560.44,6560.44,4454,108,935,
2006-08-25_10:55,6561.03,6561.03,6561.03,6561.03,4260,80,846,
2006-08-25_10:56,6560.33,6560.33,6560.33,6560.33,5718,142,1139,
2006-08-25_10:57,6559.23,6559.23,6559.23,6559.23,4906,101,898,
2006-08-25_10:58,6560.17,6560.17,6560.17,6560.17,5168,125,1112,
2006-08-25_10:59,6560.14,6560.14,6560.14,6560.14,4951,96,1037,
2006-08-25_11:00,6559.22,6559.22,6559.22,6559.22,4764,103,1096,
2006-08-25_11:01,6559.50,6559.50,6559.50,6559.50,4285,90,964,
2006-08-25_11:02,6559.46,6559.46,6559.46,6559.46,3817,73,829,
2006-08-25_11:03,6560.14,6560.14,6560.14,6560.14,4349,104,911,
2006-08-25_11:04,6557.93,6557.93,6557.93,6557.93,4916,131,905,
2006-08-25_11:05,6558.61,6558.61,6558.61,6558.61,5418,131,990,
2006-08-25_11:06,6559.48,6559.48,6559.48,6559.48,5871,147,1075,
2006-08-25_11:07,6556.39,6556.39,6556.39,6556.39,5118,118,959,
2006-08-25_11:08,6560.67,6560.67,6560.67,6560.67,6766,143,1330,
2006-08-25_11:09,6561.12,6561.12,6561.12,6561.12,5158,115,1014,
2006-08-25_11:10,6561.71,6561.71,6561.71,6561.71,4735,120,984,
2006-08-25_11:11,6563.30,6563.30,6563.30,6563.30,6049,134,1229,
2006-08-25_11:12,6563.40,6563.40,6563.40,6563.40,4371,108,913,
2006-08-25_11:13,6563.39,6563.39,6563.39,6563.39,5827,152,1203,
2006-08-25_11:14,6564.28,6564.28,6564.28,6564.28,5398,119,1006,
2006-08-25_11:15,6564.56,6564.56,6564.56,6564.56,4843,135,1036,
2006-08-25_11:16,6564.96,6564.96,6564.96,6564.96,6326,161,1283,
2006-08-25_11:17,6566.74,6566.74,6566.74,6566.74,4941,107,1069,
2006-08-25_11:18,6568.27,6568.27,6568.27,6568.27,6367,140,1211,
2006-08-25_11:19,6568.26,6568.26,6568.26,6568.26,5786,129,1055,
2006-08-25_11:20,6567.45,6567.45,6567.45,6567.45,6135,143,1219,
2006-08-25_11:21,6567.40,6567.40,6567.40,6567.40,6346,183,1391,
2006-08-25_11:22,6567.19,6567.19,6567.19,6567.19,4877,103,1008,
2006-08-25_11:23,6567.66,6567.66,6567.66,6567.66,6537,156,1273,
2006-08-25_11:24,6566.57,6566.57,6566.57,6566.57,4901,102,921,
2006-08-25_11:25,6567.58,6567.58,6567.58,6567.58,4789,140,991,
2006-08-25_11:26,6565.86,6565.86,6565.86,6565.86,5832,165,1144,
2006-08-25_11:27,6567.84,6567.84,6567.84,6567.84,4709,105,865,
2006-08-25_11:28,6567.02,6567.02,6567.02,6567.02,4561,121,1004,
2006-08-25_11:29,6566.17,6566.17,6566.17,6566.17,5164,130,1047,
2006-08-25_11:30,6565.55,6565.55,6565.55,6565.55,4756,108,981,
2006-08-25_11:31,6565.37,6565.37,6565.37,6565.37,4024,92,939,
2006-08-25_11:32,6566.21,6566.21,6566.21,6566.21,4722,114,878,
2006-08-25_11:33,6566.79,6566.79,6566.79,6566.79,5385,142,1166,
2006-08-25_11:34,6565.55,6565.55,6565.55,6565.55,4905,114,920,
2006-08-25_11:35,6566.02,6566.02,6566.02,6566.02,4507,123,920,
2006-08-25_11:36,6564.28,6564.28,6564.28,6564.28,6332,165,1116,
2006-08-25_11:37,6565.96,6565.96,6565.96,6565.96,5038,93,870,
2006-08-25_11:38,6565.84,6565.84,6565.84,6565.84,5097,115,1030,
2006-08-25_11:39,6567.09,6567.09,6567.09,6567.09,4131,78,817,
2006-08-25_11:40,6566.58,6566.58,6566.58,6566.58,4026,70,816,
2006-08-25_11:41,6568.47,6568.47,6568.47,6568.47,5011,98,996,
2006-08-25_11:42,6568.55,6568.55,6568.55,6568.55,3753,75,728,
2006-08-25_11:43,6568.70,6568.70,6568.70,6568.70,4998,118,1127,
2006-08-25_11:44,6568.08,6568.08,6568.08,6568.08,4357,80,958,
2006-08-25_11:45,6566.93,6566.93,6566.93,6566.93,6208,105,1256,
2006-08-25_11:46,6567.26,6567.26,6567.26,6567.26,5901,137,1286,
2006-08-25_11:47,6567.19,6567.19,6567.19,6567.19,5810,96,1097,
2006-08-25_11:48,6566.82,6566.82,6566.82,6566.82,7019,160,1355,
2006-08-25_11:49,6566.79,6566.79,6566.79,6566.79,5813,162,1200,
2006-08-25_11:50,6566.97,6566.97,6566.97,6566.97,5679,136,1089,
2006-08-25_11:51,6566.48,6566.48,6566.48,6566.48,5780,122,1133,
2006-08-25_11:52,6566.57,6566.57,6566.57,6566.57,5093,99,968,
2006-08-25_11:53,6565.28,6565.28,6565.28,6565.28,6764,161,1207,
2006-08-25_11:54,6565.70,6565.70,6565.70,6565.70,4594,90,754,
2006-08-25_11:55,6565.10,6565.10,6565.10,6565.10,5549,143,1035,
2006-08-25_11:56,6567.10,6567.10,6567.10,6567.10,5299,180,1115,
2006-08-25_11:57,6569.66,6569.66,6569.66,6569.66,5602,125,921,
2006-08-25_11:58,6569.77,6569.77,6569.77,6569.77,4719,162,1052,
2006-08-25_11:59,6570.50,6570.50,6570.50,6570.50,5991,173,883,
2006-08-25_12:00,6569.57,6569.57,6569.57,6569.57,4214,113,863,
2006-08-25_12:01,6569.56,6569.56,6569.56,6569.56,4632,112,962,
2006-08-25_12:02,6570.49,6570.49,6570.49,6570.49,4181,84,797,
2006-08-25_12:03,6569.38,6569.38,6569.38,6569.38,4926,121,958,
2006-08-25_12:04,6567.50,6567.50,6567.50,6567.50,6026,118,794,
2006-08-25_12:05,6568.34,6568.34,6568.34,6568.34,5293,122,999,
2006-08-25_12:06,6566.92,6566.92,6566.92,6566.92,6023,170,1202,
2006-08-25_12:07,6565.56,6565.56,6565.56,6565.56,4728,98,830,
2006-08-25_12:08,6566.08,6566.08,6566.08,6566.08,5128,134,1082,
2006-08-25_12:09,6565.97,6565.97,6565.97,6565.97,4477,104,854,
2006-08-25_12:10,6567.51,6567.51,6567.51,6567.51,3899,110,847,
2006-08-25_12:11,6564.65,6564.65,6564.65,6564.65,5046,166,1043,
2006-08-25_12:12,6564.08,6564.08,6564.08,6564.08,3594,79,809,
2006-08-25_12:13,6564.30,6564.30,6564.30,6564.30,5972,142,1219,
2006-08-25_12:14,6566.96,6566.96,6566.96,6566.96,4041,101,918,
2006-08-25_12:15,6565.21,6565.21,6565.21,6565.21,3321,81,810,
2006-08-25_12:16,6564.23,6564.23,6564.23,6564.23,4571,112,953,
2006-08-25_12:17,6564.50,6564.50,6564.50,6564.50,5170,102,784,
2006-08-25_12:18,6565.15,6565.15,6565.15,6565.15,5783,138,1132,
2006-08-25_12:19,6565.80,6565.80,6565.80,6565.80,5819,126,1132,
2006-08-25_12:20,6564.63,6564.63,6564.63,6564.63,5006,103,1016,
2006-08-25_12:21,6564.27,6564.27,6564.27,6564.27,5944,161,1259,
2006-08-25_12:22,6562.26,6562.26,6562.26,6562.26,6005,120,1011,
2006-08-25_12:23,6562.86,6562.86,6562.86,6562.86,4989,120,1166,
2006-08-25_12:24,6561.73,6561.73,6561.73,6561.73,5015,104,1059,
2006-08-25_12:25,6562.26,6562.26,6562.26,6562.26,4604,113,996,
2006-08-25_12:26,6559.92,6559.92,6559.92,6559.92,5836,136,1263,
2006-08-25_12:27,6559.87,6559.87,6559.87,6559.87,6839,155,1343,
2006-08-25_12:28,6560.34,6560.34,6560.34,6560.34,5980,161,1344,
2006-08-25_12:29,6558.73,6558.73,6558.73,6558.73,7617,156,1369,
2006-08-25_12:30,6558.74,6558.74,6558.74,6558.74,6803,140,1268,
2006-08-25_12:31,6558.36,6558.36,6558.36,6558.36,6810,176,1386,
2006-08-25_12:32,6558.48,6558.48,6558.48,6558.48,5758,149,1104,
2006-08-25_12:33,6554.84,6554.84,6554.84,6554.84,7305,192,1603,
2006-08-25_12:34,6555.05,6555.05,6555.05,6555.05,5437,124,1156,
2006-08-25_12:35,6554.83,6554.83,6554.83,6554.83,7281,204,1658,
2006-08-25_12:36,6552.71,6552.71,6552.71,6552.71,7412,228,1691,
2006-08-25_12:37,6553.53,6553.53,6553.53,6553.53,7101,193,1376,
2006-08-25_12:38,6554.57,6554.57,6554.57,6554.57,6295,175,1644,
2006-08-25_12:39,6554.35,6554.35,6554.35,6554.35,4924,133,1247,
2006-08-25_12:40,6553.61,6553.61,6553.61,6553.61,4681,128,1099,
2006-08-25_12:41,6556.27,6556.27,6556.27,6556.27,5413,139,1264,
2006-08-25_12:42,6554.22,6554.22,6554.22,6554.22,4904,82,992,
2006-08-25_12:43,6553.57,6553.57,6553.57,6553.57,5480,115,1207,
2006-08-25_12:44,6554.24,6554.24,6554.24,6554.24,4238,83,948,
2006-08-25_12:45,6552.33,6552.33,6552.33,6552.33,5676,125,1037,
2006-08-25_12:46,6551.64,6551.64,6551.64,6551.64,5426,129,1189,
2006-08-25_12:47,6552.57,6552.57,6552.57,6552.57,4974,102,1017,
2006-08-25_12:48,6551.40,6551.40,6551.40,6551.40,5270,121,1194,
2006-08-25_12:49,6550.40,6550.40,6550.40,6550.40,5175,121,1118,
2006-08-25_12:50,6549.59,6549.59,6549.59,6549.59,6515,138,1355,
2006-08-25_12:51,6549.46,6549.46,6549.46,6549.46,9383,253,2135,
2006-08-25_12:52,6545.67,6545.67,6545.67,6545.67,7399,173,1503,
2006-08-25_12:53,6543.93,6543.93,6543.93,6543.93,10118,283,2212,
2006-08-25_12:54,6542.29,6542.29,6542.29,6542.29,9334,250,2112,
2006-08-25_12:55,6535.22,6535.22,6535.22,6535.22,15563,448,3113,
2006-08-25_12:56,6532.10,6532.10,6532.10,6532.10,18344,591,4074,
2006-08-25_12:57,6529.15,6529.15,6529.15,6529.15,11278,335,2544,
2006-08-25_12:58,6527.93,6527.93,6527.93,6527.93,13704,351,3020,
2006-08-25_12:59,6529.67,6529.67,6529.67,6529.67,11531,293,2426,
2006-08-25_13:00,6530.15,6530.15,6530.15,6530.15,9634,232,1996,
2006-08-25_13:01,6531.79,6531.79,6531.79,6531.79,9874,260,2090,
2006-08-25_13:02,6533.40,6533.40,6533.40,6533.40,7044,172,1597,
2006-08-25_13:03,6535.42,6535.42,6535.42,6535.42,7867,185,1801,
2006-08-25_13:04,6535.14,6535.14,6535.14,6535.14,6079,161,1307,
2006-08-25_13:05,6535.32,6535.32,6535.32,6535.32,7681,156,1569,
2006-08-25_13:06,6535.63,6535.63,6535.63,6535.63,6766,158,1561,
2006-08-25_13:07,6535.94,6535.94,6535.94,6535.94,6324,146,1249,
2006-08-25_13:08,6536.37,6536.37,6536.37,6536.37,7300,194,1678,
2006-08-25_13:09,6537.54,6537.54,6537.54,6537.54,5067,133,1252,
2006-08-25_13:10,6537.54,6537.54,6537.54,6537.54,6041,138,1341,
2006-08-25_13:11,6538.94,6538.94,6538.94,6538.94,5999,144,1453,
2006-08-25_13:12,6539.14,6539.14,6539.14,6539.14,5443,114,1151,
2006-08-25_13:13,6538.31,6538.31,6538.31,6538.31,7988,175,1788,
2006-08-25_13:14,6538.35,6538.35,6538.35,6538.35,6595,147,1457,
2006-08-25_13:15,6538.76,6538.76,6538.76,6538.76,6995,177,1590,
2006-08-25_13:16,6537.94,6537.94,6537.94,6537.94,7213,185,1848,
2006-08-25_13:17,6536.76,6536.76,6536.76,6536.76,6707,171,1639,
2006-08-25_13:18,6534.41,6534.41,6534.41,6534.41,8984,279,2257,
2006-08-25_13:19,6535.05,6535.05,6535.05,6535.05,8815,223,2033,
2006-08-25_13:20,6533.68,6533.68,6533.68,6533.68,9733,269,2259,
2006-08-25_13:21,6532.75,6532.75,6532.75,6532.75,9639,280,2397,
2006-08-25_13:22,6530.65,6530.65,6530.65,6530.65,9510,225,2293,
2006-08-25_13:23,6531.07,6531.07,6531.07,6531.07,12029,311,2985,
2006-08-25_13:24,6528.47,6528.47,6528.47,6528.47,12828,337,2964,
2006-08-25_13:25,6528.20,6528.20,6528.20,6528.20,13774,409,3036,
2006-08-25_13:26,6528.23,6528.23,6528.23,6528.23,0,0,0,
2006-08-25_13:27,6528.23,6528.23,6528.23,6528.23,0,0,0,
2006-08-25_13:28,6528.23,6528.23,6528.23,6528.23,0,0,0,
2006-08-25_13:29,6528.23,6528.23,6528.23,6528.23,0,0,0,
2006-08-25_13:30,6526.22,6526.22,6526.22,6526.22,88008,2649,20910,
2006-08-28_09:01,6515.08,6515.08,6515.08,6515.08,116635,1233,12142,
2006-08-28_09:02,6507.59,6507.59,6507.59,6507.59,19811,305,2605,
2006-08-28_09:03,6509.66,6509.66,6509.66,6509.66,18963,346,3166,
2006-08-28_09:04,6507.39,6507.39,6507.39,6507.39,14577,359,3050,
2006-08-28_09:05,6505.68,6505.68,6505.68,6505.68,13191,242,2346,
2006-08-28_09:06,6506.68,6506.68,6506.68,6506.68,17011,360,2983,
2006-08-28_09:07,6505.10,6505.10,6505.10,6505.10,10975,223,2299,
2006-08-28_09:08,6502.97,6502.97,6502.97,6502.97,12996,331,2703,
2006-08-28_09:09,6500.68,6500.68,6500.68,6500.68,25586,310,2556,
2006-08-28_09:10,6500.41,6500.41,6500.41,6500.41,16203,238,2106,
2006-08-28_09:11,6494.77,6494.77,6494.77,6494.77,20359,379,3323,
2006-08-28_09:12,6487.48,6487.48,6487.48,6487.48,14409,322,2705,
2006-08-28_09:13,6479.21,6479.21,6479.21,6479.21,17513,439,3585,
2006-08-28_09:14,6473.76,6473.76,6473.76,6473.76,18488,437,3753,
2006-08-28_09:15,6470.89,6470.89,6470.89,6470.89,14749,362,3017,
2006-08-28_09:16,6470.22,6470.22,6470.22,6470.22,17898,606,4097,
2006-08-28_09:17,6469.33,6469.33,6469.33,6469.33,16621,442,3150,
2006-08-28_09:18,6468.52,6468.52,6468.52,6468.52,15192,421,3274,
2006-08-28_09:19,6470.42,6470.42,6470.42,6470.42,10831,262,2514,
2006-08-28_09:20,6468.53,6468.53,6468.53,6468.53,11605,252,2224,
2006-08-28_09:21,6471.05,6471.05,6471.05,6471.05,9533,239,2271,
2006-08-28_09:22,6471.99,6471.99,6471.99,6471.99,10039,207,2007,
2006-08-28_09:23,6471.99,6471.99,6471.99,6471.99,9004,211,1955,
2006-08-28_09:24,6475.64,6475.64,6475.64,6475.64,8560,226,1987,
2006-08-28_09:25,6478.68,6478.68,6478.68,6478.68,7515,179,1628,
2006-08-28_09:26,6484.63,6484.63,6484.63,6484.63,9319,288,2401,
2006-08-28_09:27,6486.66,6486.66,6486.66,6486.66,8999,232,1843,
2006-08-28_09:28,6486.18,6486.18,6486.18,6486.18,9923,252,2185,
2006-08-28_09:29,6485.15,6485.15,6485.15,6485.15,8595,205,1859,
2006-08-28_09:30,6486.41,6486.41,6486.41,6486.41,6930,171,1510,
2006-08-28_09:31,6484.91,6484.91,6484.91,6484.91,7762,170,1638,
2006-08-28_09:32,6486.03,6486.03,6486.03,6486.03,6673,130,1271,
2006-08-28_09:33,6484.76,6484.76,6484.76,6484.76,7682,143,1501,
2006-08-28_09:34,6483.05,6483.05,6483.05,6483.05,5996,121,1272,
2006-08-28_09:35,6483.62,6483.62,6483.62,6483.62,6266,98,1159,
2006-08-28_09:36,6480.92,6480.92,6480.92,6480.92,6814,157,1459,
2006-08-28_09:37,6484.29,6484.29,6484.29,6484.29,6748,126,1161,
2006-08-28_09:38,6483.35,6483.35,6483.35,6483.35,6819,136,1430,
2006-08-28_09:39,6486.42,6486.42,6486.42,6486.42,6374,125,1215,
2006-08-28_09:40,6487.15,6487.15,6487.15,6487.15,6745,121,1200,
2006-08-28_09:41,6487.54,6487.54,6487.54,6487.54,8182,222,1840,
2006-08-28_09:42,6488.95,6488.95,6488.95,6488.95,6347,133,1252,
2006-08-28_09:43,6491.02,6491.02,6491.02,6491.02,7705,183,1617,
2006-08-28_09:44,6492.63,6492.63,6492.63,6492.63,6500,164,1440,
2006-08-28_09:45,6491.84,6491.84,6491.84,6491.84,6764,123,1206,
2006-08-28_09:46,6495.94,6495.94,6495.94,6495.94,7925,187,1746,
2006-08-28_09:47,6496.27,6496.27,6496.27,6496.27,6151,119,1189,
2006-08-28_09:48,6494.67,6494.67,6494.67,6494.67,8529,194,1749,
2006-08-28_09:49,6497.10,6497.10,6497.10,6497.10,7142,133,1370,
2006-08-28_09:50,6495.67,6495.67,6495.67,6495.67,7262,136,1356,
2006-08-28_09:51,6496.14,6496.14,6496.14,6496.14,6699,162,1565,
2006-08-28_09:52,6496.14,6496.14,6496.14,6496.14,6204,112,1079,
2006-08-28_09:53,6499.65,6499.65,6499.65,6499.65,6260,148,1430,
2006-08-28_09:54,6497.64,6497.64,6497.64,6497.64,4935,99,1012,
2006-08-28_09:55,6498.22,6498.22,6498.22,6498.22,5320,95,1046,
2006-08-28_09:56,6498.35,6498.35,6498.35,6498.35,5502,111,1144,
2006-08-28_09:57,6497.16,6497.16,6497.16,6497.16,4748,86,909,
2006-08-28_09:58,6496.90,6496.90,6496.90,6496.90,5433,112,1144,
2006-08-28_09:59,6497.46,6497.46,6497.46,6497.46,6104,106,1050,
2006-08-28_10:00,6495.07,6495.07,6495.07,6495.07,5943,104,1073,
2006-08-28_10:01,6493.01,6493.01,6493.01,6493.01,12227,182,1225,
2006-08-28_10:02,6492.84,6492.84,6492.84,6492.84,4777,88,911,
2006-08-28_10:03,6490.51,6490.51,6490.51,6490.51,6018,144,1278,
2006-08-28_10:04,6491.04,6491.04,6491.04,6491.04,5304,100,1048,
2006-08-28_10:05,6489.14,6489.14,6489.14,6489.14,6615,167,1420,
2006-08-28_10:06,6486.41,6486.41,6486.41,6486.41,5674,136,1246,
2006-08-28_10:07,6485.68,6485.68,6485.68,6485.68,6102,142,1199,
2006-08-28_10:08,6484.64,6484.64,6484.64,6484.64,7049,139,1409,
2006-08-28_10:09,6483.39,6483.39,6483.39,6483.39,7179,122,1117,
2006-08-28_10:10,6483.56,6483.56,6483.56,6483.56,5766,107,1060,
2006-08-28_10:11,6482.95,6482.95,6482.95,6482.95,7192,148,1339,
2006-08-28_10:12,6486.56,6486.56,6486.56,6486.56,6162,120,1208,
2006-08-28_10:13,6486.10,6486.10,6486.10,6486.10,8118,167,1473,
2006-08-28_10:14,6484.17,6484.17,6484.17,6484.17,5543,100,1033,
2006-08-28_10:15,6484.35,6484.35,6484.35,6484.35,4277,92,909,
2006-08-28_10:16,6488.04,6488.04,6488.04,6488.04,6815,129,1168,
2006-08-28_10:17,6485.84,6485.84,6485.84,6485.84,7564,114,995,
2006-08-28_10:18,6486.17,6486.17,6486.17,6486.17,7902,160,1291,
2006-08-28_10:19,6486.11,6486.11,6486.11,6486.11,4817,100,929,
2006-08-28_10:20,6483.98,6483.98,6483.98,6483.98,6407,115,1095,
2006-08-28_10:21,6483.58,6483.58,6483.58,6483.58,5206,107,990,
2006-08-28_10:22,6483.95,6483.95,6483.95,6483.95,4531,74,854,
2006-08-28_10:23,6484.11,6484.11,6484.11,6484.11,5836,105,1133,
2006-08-28_10:24,6486.06,6486.06,6486.06,6486.06,6732,143,1286,
2006-08-28_10:25,6485.98,6485.98,6485.98,6485.98,5682,127,1099,
2006-08-28_10:26,6483.83,6483.83,6483.83,6483.83,6050,139,1109,
2006-08-28_10:27,6484.67,6484.67,6484.67,6484.67,4613,81,803,
2006-08-28_10:28,6485.41,6485.41,6485.41,6485.41,5493,121,1166,
2006-08-28_10:29,6483.18,6483.18,6483.18,6483.18,4171,91,816,
2006-08-28_10:30,6483.52,6483.52,6483.52,6483.52,4580,113,879,
2006-08-28_10:31,6482.60,6482.60,6482.60,6482.60,4929,122,1041,
2006-08-28_10:32,6481.13,6481.13,6481.13,6481.13,5589,132,983,
2006-08-28_10:33,6480.01,6480.01,6480.01,6480.01,6148,164,1315,
2006-08-28_10:34,6477.39,6477.39,6477.39,6477.39,6284,157,1173,
2006-08-28_10:35,6474.15,6474.15,6474.15,6474.15,10538,256,1710,
2006-08-28_10:36,6472.58,6472.58,6472.58,6472.58,9755,271,1836,
2006-08-28_10:37,6469.50,6469.50,6469.50,6469.50,8010,212,1606,
2006-08-28_10:38,6468.94,6468.94,6468.94,6468.94,10881,367,2283,
2006-08-28_10:39,6468.67,6468.67,6468.67,6468.67,11502,310,2019,
2006-08-28_10:40,6465.42,6465.42,6465.42,6465.42,9880,234,1866,
2006-08-28_10:41,6467.70,6467.70,6467.70,6467.70,9763,264,2181,
2006-08-28_10:42,6467.35,6467.35,6467.35,6467.35,7150,160,1578,
2006-08-28_10:43,6467.31,6467.31,6467.31,6467.31,8838,229,2019,
2006-08-28_10:44,6467.57,6467.57,6467.57,6467.57,8724,208,1625,
2006-08-28_10:45,6465.79,6465.79,6465.79,6465.79,7949,153,1297,
2006-08-28_10:46,6464.05,6464.05,6464.05,6464.05,7378,196,1653,
2006-08-28_10:47,6463.67,6463.67,6463.67,6463.67,7057,128,1354,
2006-08-28_10:48,6464.13,6464.13,6464.13,6464.13,6875,185,1603,
2006-08-28_10:49,6462.19,6462.19,6462.19,6462.19,7469,146,1331,
2006-08-28_10:50,6462.38,6462.38,6462.38,6462.38,7133,125,1208,
2006-08-28_10:51,6461.78,6461.78,6461.78,6461.78,7352,164,1417,
2006-08-28_10:52,6461.46,6461.46,6461.46,6461.46,5663,99,989,
2006-08-28_10:53,6461.26,6461.26,6461.26,6461.26,6208,142,1299,
2006-08-28_10:54,6459.61,6459.61,6459.61,6459.61,7679,205,1380,
2006-08-28_10:55,6457.06,6457.06,6457.06,6457.06,8889,153,1438,
2006-08-28_10:56,6455.79,6455.79,6455.79,6455.79,7230,202,1498,
2006-08-28_10:57,6455.85,6455.85,6455.85,6455.85,8290,213,1522,
2006-08-28_10:58,6453.12,6453.12,6453.12,6453.12,9779,317,1859,
2006-08-28_10:59,6452.82,6452.82,6452.82,6452.82,7455,234,1622,
2006-08-28_11:00,6455.14,6455.14,6455.14,6455.14,7296,159,1482,
2006-08-28_11:01,6455.81,6455.81,6455.81,6455.81,8854,233,1770,
2006-08-28_11:02,6455.90,6455.90,6455.90,6455.90,7412,162,1342,
2006-08-28_11:03,6457.03,6457.03,6457.03,6457.03,8008,227,1533,
2006-08-28_11:04,6457.61,6457.61,6457.61,6457.61,4973,135,1148,
2006-08-28_11:05,6460.07,6460.07,6460.07,6460.07,5800,149,1097,
2006-08-28_11:06,6459.99,6459.99,6459.99,6459.99,5910,143,1329,
2006-08-28_11:07,6461.05,6461.05,6461.05,6461.05,5803,104,991,
2006-08-28_11:08,6463.60,6463.60,6463.60,6463.60,5895,143,1215,
2006-08-28_11:09,6462.13,6462.13,6462.13,6462.13,4240,104,957,
2006-08-28_11:10,6462.48,6462.48,6462.48,6462.48,4416,86,882,
2006-08-28_11:11,6463.73,6463.73,6463.73,6463.73,4520,100,994,
2006-08-28_11:12,6463.39,6463.39,6463.39,6463.39,5589,125,901,
2006-08-28_11:13,6464.71,6464.71,6464.71,6464.71,5143,138,1072,
2006-08-28_11:14,6464.02,6464.02,6464.02,6464.02,4076,86,781,
2006-08-28_11:15,6464.45,6464.45,6464.45,6464.45,4199,128,763,
2006-08-28_11:16,6465.87,6465.87,6465.87,6465.87,4675,124,1006,
2006-08-28_11:17,6464.74,6464.74,6464.74,6464.74,4992,107,878,
2006-08-28_11:18,6464.78,6464.78,6464.78,6464.78,5632,146,1082,
2006-08-28_11:19,6465.69,6465.69,6465.69,6465.69,3906,71,795,
2006-08-28_11:20,6466.53,6466.53,6466.53,6466.53,4736,111,891,
2006-08-28_11:21,6465.29,6465.29,6465.29,6465.29,5052,110,1008,
2006-08-28_11:22,6464.76,6464.76,6464.76,6464.76,4561,77,753,
2006-08-28_11:23,6463.88,6463.88,6463.88,6463.88,5466,119,1002,
2006-08-28_11:24,6464.48,6464.48,6464.48,6464.48,5418,91,812,
2006-08-28_11:25,6462.51,6462.51,6462.51,6462.51,5100,97,884,
2006-08-28_11:26,6460.25,6460.25,6460.25,6460.25,5375,135,975,
2006-08-28_11:27,6461.82,6461.82,6461.82,6461.82,4722,76,780,
2006-08-28_11:28,6460.89,6460.89,6460.89,6460.89,6393,127,1127,
2006-08-28_11:29,6461.99,6461.99,6461.99,6461.99,5866,128,923,
2006-08-28_11:30,6462.04,6462.04,6462.04,6462.04,5940,148,944,
2006-08-28_11:31,6461.88,6461.88,6461.88,6461.88,11170,148,1194,
2006-08-28_11:32,6461.35,6461.35,6461.35,6461.35,6470,96,1033,
2006-08-28_11:33,6461.35,6461.35,6461.35,6461.35,6500,122,1187,
2006-08-28_11:34,6456.56,6456.56,6456.56,6456.56,6534,169,1228,
2006-08-28_11:35,6451.02,6451.02,6451.02,6451.02,14868,376,2336,
2006-08-28_11:36,6449.05,6449.05,6449.05,6449.05,13167,314,2284,
2006-08-28_11:37,6448.01,6448.01,6448.01,6448.01,9918,217,1622,
2006-08-28_11:38,6446.46,6446.46,6446.46,6446.46,9143,197,1705,
2006-08-28_11:39,6446.04,6446.04,6446.04,6446.04,7336,181,1470,
2006-08-28_11:40,6446.92,6446.92,6446.92,6446.92,6624,141,1293,
2006-08-28_11:41,6446.78,6446.78,6446.78,6446.78,8554,206,1761,
2006-08-28_11:42,6446.91,6446.91,6446.91,6446.91,5972,123,1140,
2006-08-28_11:43,6450.12,6450.12,6450.12,6450.12,8308,159,1439,
2006-08-28_11:44,6448.92,6448.92,6448.92,6448.92,6512,116,1076,
2006-08-28_11:45,6448.40,6448.40,6448.40,6448.40,6792,132,1112,
2006-08-28_11:46,6450.75,6450.75,6450.75,6450.75,6348,129,1105,
2006-08-28_11:47,6450.64,6450.64,6450.64,6450.64,5009,95,875,
2006-08-28_11:48,6453.51,6453.51,6453.51,6453.51,6012,135,1184,
2006-08-28_11:49,6452.42,6452.42,6452.42,6452.42,5595,103,985,
2006-08-28_11:50,6451.17,6451.17,6451.17,6451.17,6880,99,998,
2006-08-28_11:51,6450.84,6450.84,6450.84,6450.84,4501,90,989,
2006-08-28_11:52,6450.77,6450.77,6450.77,6450.77,5220,102,832,
2006-08-28_11:53,6451.46,6451.46,6451.46,6451.46,5976,107,1038,
2006-08-28_11:54,6449.51,6449.51,6449.51,6449.51,6386,101,953,
2006-08-28_11:55,6448.96,6448.96,6448.96,6448.96,5277,108,935,
2006-08-28_11:56,6448.86,6448.86,6448.86,6448.86,7003,135,1193,
2006-08-28_11:57,6447.88,6447.88,6447.88,6447.88,7150,149,1209,
2006-08-28_11:58,6441.95,6441.95,6441.95,6441.95,9125,232,1662,
2006-08-28_11:59,6438.83,6438.83,6438.83,6438.83,13445,414,1967,
2006-08-28_12:00,6438.75,6438.75,6438.75,6438.75,8426,189,1648,
2006-08-28_12:01,6439.34,6439.34,6439.34,6439.34,8149,224,1633,
2006-08-28_12:02,6438.74,6438.74,6438.74,6438.74,12635,261,1988,
2006-08-28_12:03,6438.28,6438.28,6438.28,6438.28,9921,276,1917,
2006-08-28_12:04,6436.01,6436.01,6436.01,6436.01,8259,211,1455,
2006-08-28_12:05,6434.08,6434.08,6434.08,6434.08,13770,393,2266,
2006-08-28_12:06,6430.68,6430.68,6430.68,6430.68,13430,371,2457,
2006-08-28_12:07,6430.98,6430.98,6430.98,6430.98,9757,242,2018,
2006-08-28_12:08,6429.65,6429.65,6429.65,6429.65,12732,308,2477,
2006-08-28_12:09,6430.01,6430.01,6430.01,6430.01,8751,156,1478,
2006-08-28_12:10,6433.46,6433.46,6433.46,6433.46,8196,166,1733,
2006-08-28_12:11,6433.33,6433.33,6433.33,6433.33,7423,172,1755,
2006-08-28_12:12,6435.06,6435.06,6435.06,6435.06,6442,133,1288,
2006-08-28_12:13,6435.38,6435.38,6435.38,6435.38,7773,158,1696,
2006-08-28_12:14,6435.03,6435.03,6435.03,6435.03,5220,98,1077,
2006-08-28_12:15,6432.84,6432.84,6432.84,6432.84,6218,125,1242,
2006-08-28_12:16,6433.61,6433.61,6433.61,6433.61,6758,130,1328,
2006-08-28_12:17,6432.63,6432.63,6432.63,6432.63,4719,84,947,
2006-08-28_12:18,6430.48,6430.48,6430.48,6430.48,11379,330,1623,
2006-08-28_12:19,6428.02,6428.02,6428.02,6428.02,12123,285,1618,
2006-08-28_12:20,6427.39,6427.39,6427.39,6427.39,7467,179,1426,
2006-08-28_12:21,6427.49,6427.49,6427.49,6427.49,7023,193,1526,
2006-08-28_12:22,6425.76,6425.76,6425.76,6425.76,7348,175,1507,
2006-08-28_12:23,6425.79,6425.79,6425.79,6425.79,8138,235,1750,
2006-08-28_12:24,6423.45,6423.45,6423.45,6423.45,7183,194,1546,
2006-08-28_12:25,6422.38,6422.38,6422.38,6422.38,9361,226,1647,
2006-08-28_12:26,6424.10,6424.10,6424.10,6424.10,9526,225,1842,
2006-08-28_12:27,6422.76,6422.76,6422.76,6422.76,8194,166,1427,
2006-08-28_12:28,6427.38,6427.38,6427.38,6427.38,11450,295,1975,
2006-08-28_12:29,6427.64,6427.64,6427.64,6427.64,7052,171,1509,
2006-08-28_12:30,6427.92,6427.92,6427.92,6427.92,6475,146,1393,
2006-08-28_12:31,6434.71,6434.71,6434.71,6434.71,7046,166,1741,
2006-08-28_12:32,6434.39,6434.39,6434.39,6434.39,5698,135,1251,
2006-08-28_12:33,6437.55,6437.55,6437.55,6437.55,6283,175,1480,
2006-08-28_12:34,6436.39,6436.39,6436.39,6436.39,6047,135,1066,
2006-08-28_12:35,6437.29,6437.29,6437.29,6437.29,5737,130,1191,
2006-08-28_12:36,6436.33,6436.33,6436.33,6436.33,6915,136,1213,
2006-08-28_12:37,6436.82,6436.82,6436.82,6436.82,5442,110,1020,
2006-08-28_12:38,6434.67,6434.67,6434.67,6434.67,5723,129,1309,
2006-08-28_12:39,6434.26,6434.26,6434.26,6434.26,4805,103,941,
2006-08-28_12:40,6434.67,6434.67,6434.67,6434.67,6556,122,1219,
2006-08-28_12:41,6435.03,6435.03,6435.03,6435.03,6353,130,1157,
2006-08-28_12:42,6433.40,6433.40,6433.40,6433.40,4319,78,898,
2006-08-28_12:43,6435.19,6435.19,6435.19,6435.19,6895,153,1282,
2006-08-28_12:44,6432.81,6432.81,6432.81,6432.81,4703,92,897,
2006-08-28_12:45,6433.86,6433.86,6433.86,6433.86,5742,141,1047,
2006-08-28_12:46,6434.24,6434.24,6434.24,6434.24,5423,184,1217,
2006-08-28_12:47,6433.18,6433.18,6433.18,6433.18,6041,134,1263,
2006-08-28_12:48,6433.65,6433.65,6433.65,6433.65,7376,143,1298,
2006-08-28_12:49,6433.95,6433.95,6433.95,6433.95,5994,114,1145,
2006-08-28_12:50,6433.22,6433.22,6433.22,6433.22,3946,76,942,
2006-08-28_12:51,6435.03,6435.03,6435.03,6435.03,6993,129,1299,
2006-08-28_12:52,6433.58,6433.58,6433.58,6433.58,6741,140,1244,
2006-08-28_12:53,6432.79,6432.79,6432.79,6432.79,8727,174,1403,
2006-08-28_12:54,6432.30,6432.30,6432.30,6432.30,6461,149,1199,
2006-08-28_12:55,6432.58,6432.58,6432.58,6432.58,7240,146,1258,
2006-08-28_12:56,6432.15,6432.15,6432.15,6432.15,7178,163,1327,
2006-08-28_12:57,6431.77,6431.77,6431.77,6431.77,6865,145,1210,
2006-08-28_12:58,6430.09,6430.09,6430.09,6430.09,7240,200,1529,
2006-08-28_12:59,6426.46,6426.46,6426.46,6426.46,10409,254,1737,
2006-08-28_13:00,6425.21,6425.21,6425.21,6425.21,9418,194,1768,
2006-08-28_13:01,6422.83,6422.83,6422.83,6422.83,10935,317,2119,
2006-08-28_13:02,6423.61,6423.61,6423.61,6423.61,8879,246,1575,
2006-08-28_13:03,6422.44,6422.44,6422.44,6422.44,10922,290,2121,
2006-08-28_13:04,6422.95,6422.95,6422.95,6422.95,8428,224,1820,
2006-08-28_13:05,6424.90,6424.90,6424.90,6424.90,8781,218,1757,
2006-08-28_13:06,6430.04,6430.04,6430.04,6430.04,11384,324,2341,
2006-08-28_13:07,6437.18,6437.18,6437.18,6437.18,7627,186,1823,
2006-08-28_13:08,6439.58,6439.58,6439.58,6439.58,9690,265,2268,
2006-08-28_13:09,6442.49,6442.49,6442.49,6442.49,8499,184,1730,
2006-08-28_13:10,6447.05,6447.05,6447.05,6447.05,9055,231,1819,
2006-08-28_13:11,6448.39,6448.39,6448.39,6448.39,9271,237,2115,
2006-08-28_13:12,6450.92,6450.92,6450.92,6450.92,8015,174,1555,
2006-08-28_13:13,6449.88,6449.88,6449.88,6449.88,9054,219,2045,
2006-08-28_13:14,6450.27,6450.27,6450.27,6450.27,7514,148,1505,
2006-08-28_13:15,6450.31,6450.31,6450.31,6450.31,8291,166,1705,
2006-08-28_13:16,6450.45,6450.45,6450.45,6450.45,6808,159,1572,
2006-08-28_13:17,6447.81,6447.81,6447.81,6447.81,7169,137,1398,
2006-08-28_13:18,6446.00,6446.00,6446.00,6446.00,9090,262,2127,
2006-08-28_13:19,6444.52,6444.52,6444.52,6444.52,6856,182,1706,
2006-08-28_13:20,6444.22,6444.22,6444.22,6444.22,7834,162,1645,
2006-08-28_13:21,6442.44,6442.44,6442.44,6442.44,7200,203,1906,
2006-08-28_13:22,6443.53,6443.53,6443.53,6443.53,8479,198,1810,
2006-08-28_13:23,6442.71,6442.71,6442.71,6442.71,9632,231,2203,
2006-08-28_13:24,6444.01,6444.01,6444.01,6444.01,10825,239,2288,
2006-08-28_13:25,6443.44,6443.44,6443.44,6443.44,10052,260,2483,
2006-08-28_13:26,6443.44,6443.44,6443.44,6443.44,0,0,0,
2006-08-28_13:27,6443.44,6443.44,6443.44,6443.44,0,0,0,
2006-08-28_13:28,6443.44,6443.44,6443.44,6443.44,0,0,0,
2006-08-28_13:29,6443.44,6443.44,6443.44,6443.44,0,0,0,
2006-08-28_13:30,6444.76,6444.76,6444.76,6444.76,84455,2622,17966,
2006-08-29_09:01,6485.98,6485.98,6485.98,6485.98,97039,1343,12421,
2006-08-29_09:02,6480.63,6480.63,6480.63,6480.63,19175,476,3830,
2006-08-29_09:03,6476.52,6476.52,6476.52,6476.52,23165,562,4450,
2006-08-29_09:04,6477.89,6477.89,6477.89,6477.89,17061,441,3725,
2006-08-29_09:05,6475.48,6475.48,6475.48,6475.48,13571,342,2744,
2006-08-29_09:06,6473.87,6473.87,6473.87,6473.87,16099,458,3811,
2006-08-29_09:07,6474.78,6474.78,6474.78,6474.78,12677,287,2500,
2006-08-29_09:08,6474.49,6474.49,6474.49,6474.49,13927,358,2995,
2006-08-29_09:09,6476.03,6476.03,6476.03,6476.03,11908,374,2723,
2006-08-29_09:10,6477.03,6477.03,6477.03,6477.03,10817,326,2379,
2006-08-29_09:11,6478.81,6478.81,6478.81,6478.81,13447,428,3090,
2006-08-29_09:12,6480.23,6480.23,6480.23,6480.23,10926,306,2431,
2006-08-29_09:13,6476.80,6476.80,6476.80,6476.80,14994,431,3349,
2006-08-29_09:14,6474.44,6474.44,6474.44,6474.44,16553,450,3231,
2006-08-29_09:15,6471.25,6471.25,6471.25,6471.25,15166,395,2729,
2006-08-29_09:16,6472.60,6472.60,6472.60,6472.60,14376,395,2993,
2006-08-29_09:17,6471.34,6471.34,6471.34,6471.34,10264,218,2045,
2006-08-29_09:18,6470.56,6470.56,6470.56,6470.56,11465,286,2377,
2006-08-29_09:19,6472.62,6472.62,6472.62,6472.62,7372,214,1824,
2006-08-29_09:20,6468.11,6468.11,6468.11,6468.11,9129,202,2052,
2006-08-29_09:21,6470.49,6470.49,6470.49,6470.49,10832,309,2424,
2006-08-29_09:22,6465.93,6465.93,6465.93,6465.93,12080,297,2233,
2006-08-29_09:23,6461.55,6461.55,6461.55,6461.55,14904,367,2965,
2006-08-29_09:24,6463.21,6463.21,6463.21,6463.21,9223,234,2052,
2006-08-29_09:25,6460.67,6460.67,6460.67,6460.67,9271,197,1839,
2006-08-29_09:26,6461.76,6461.76,6461.76,6461.76,10520,246,2317,
2006-08-29_09:27,6464.41,6464.41,6464.41,6464.41,8602,198,1749,
2006-08-29_09:28,6465.38,6465.38,6465.38,6465.38,9174,240,2124,
2006-08-29_09:29,6468.41,6468.41,6468.41,6468.41,9407,263,1954,
2006-08-29_09:30,6470.80,6470.80,6470.80,6470.80,10192,336,2164,
2006-08-29_09:31,6475.93,6475.93,6475.93,6475.93,12282,415,2759,
2006-08-29_09:32,6476.55,6476.55,6476.55,6476.55,9751,236,1981,
2006-08-29_09:33,6476.54,6476.54,6476.54,6476.54,11741,284,2384,
2006-08-29_09:34,6477.53,6477.53,6477.53,6477.53,8655,231,1900,
2006-08-29_09:35,6476.67,6476.67,6476.67,6476.67,8479,227,1828,
2006-08-29_09:36,6476.94,6476.94,6476.94,6476.94,8804,238,1924,
2006-08-29_09:37,6476.51,6476.51,6476.51,6476.51,7501,170,1375,
2006-08-29_09:38,6475.67,6475.67,6475.67,6475.67,7468,220,1722,
2006-08-29_09:39,6475.69,6475.69,6475.69,6475.69,6707,163,1449,
2006-08-29_09:40,6476.50,6476.50,6476.50,6476.50,6655,129,1267,
2006-08-29_09:41,6476.15,6476.15,6476.15,6476.15,7872,207,1692,
2006-08-29_09:42,6475.50,6475.50,6475.50,6475.50,6772,129,1316,
2006-08-29_09:43,6476.99,6476.99,6476.99,6476.99,6783,146,1439,
2006-08-29_09:44,6477.07,6477.07,6477.07,6477.07,6447,136,1342,
2006-08-29_09:45,6477.85,6477.85,6477.85,6477.85,5637,109,1172,
2006-08-29_09:46,6478.47,6478.47,6478.47,6478.47,8588,193,1601,
2006-08-29_09:47,6479.24,6479.24,6479.24,6479.24,7572,149,1319,
2006-08-29_09:48,6481.31,6481.31,6481.31,6481.31,8159,217,1803,
2006-08-29_09:49,6482.25,6482.25,6482.25,6482.25,9295,252,2066,
2006-08-29_09:50,6484.01,6484.01,6484.01,6484.01,9092,333,2004,
2006-08-29_09:51,6486.89,6486.89,6486.89,6486.89,9876,339,2564,
2006-08-29_09:52,6488.92,6488.92,6488.92,6488.92,7421,187,1772,
2006-08-29_09:53,6492.03,6492.03,6492.03,6492.03,11140,301,2462,
2006-08-29_09:54,6491.62,6491.62,6491.62,6491.62,11359,297,2276,
2006-08-29_09:55,6493.19,6493.19,6493.19,6493.19,10322,260,2203,
2006-08-29_09:56,6493.08,6493.08,6493.08,6493.08,10415,294,2628,
2006-08-29_09:57,6496.92,6496.92,6496.92,6496.92,8886,251,1842,
2006-08-29_09:58,6494.97,6494.97,6494.97,6494.97,10278,333,2278,
2006-08-29_09:59,6497.22,6497.22,6497.22,6497.22,9524,259,2137,
2006-08-29_10:00,6496.69,6496.69,6496.69,6496.69,10741,208,2021,
2006-08-29_10:01,6497.00,6497.00,6497.00,6497.00,12261,305,2456,
2006-08-29_10:02,6500.89,6500.89,6500.89,6500.89,10161,218,1912,
2006-08-29_10:03,6498.49,6498.49,6498.49,6498.49,8857,238,1943,
2006-08-29_10:04,6497.28,6497.28,6497.28,6497.28,8173,195,1691,
2006-08-29_10:05,6497.52,6497.52,6497.52,6497.52,7500,181,1616,
2006-08-29_10:06,6496.02,6496.02,6496.02,6496.02,9567,243,1871,
2006-08-29_10:07,6494.98,6494.98,6494.98,6494.98,5654,120,1195,
2006-08-29_10:08,6493.72,6493.72,6493.72,6493.72,9931,209,1890,
2006-08-29_10:09,6490.91,6490.91,6490.91,6490.91,9295,184,1509,
2006-08-29_10:10,6490.22,6490.22,6490.22,6490.22,6455,153,1319,
2006-08-29_10:11,6486.09,6486.09,6486.09,6486.09,9446,242,1943,
2006-08-29_10:12,6486.56,6486.56,6486.56,6486.56,8551,211,1540,
2006-08-29_10:13,6486.80,6486.80,6486.80,6486.80,7944,176,1596,
2006-08-29_10:14,6488.25,6488.25,6488.25,6488.25,6346,142,1299,
2006-08-29_10:15,6489.32,6489.32,6489.32,6489.32,6990,145,1243,
2006-08-29_10:16,6489.84,6489.84,6489.84,6489.84,7179,195,1469,
2006-08-29_10:17,6492.26,6492.26,6492.26,6492.26,5841,104,1109,
2006-08-29_10:18,6491.67,6491.67,6491.67,6491.67,6833,143,1439,
2006-08-29_10:19,6493.45,6493.45,6493.45,6493.45,6656,132,1344,
2006-08-29_10:20,6493.59,6493.59,6493.59,6493.59,6927,143,1413,
2006-08-29_10:21,6492.70,6492.70,6492.70,6492.70,6920,185,1503,
2006-08-29_10:22,6491.30,6491.30,6491.30,6491.30,5466,109,1046,
2006-08-29_10:23,6491.07,6491.07,6491.07,6491.07,5823,148,1354,
2006-08-29_10:24,6491.55,6491.55,6491.55,6491.55,6002,149,1197,
2006-08-29_10:25,6492.42,6492.42,6492.42,6492.42,6382,136,1121,
2006-08-29_10:26,6491.46,6491.46,6491.46,6491.46,6383,168,1281,
2006-08-29_10:27,6492.92,6492.92,6492.92,6492.92,5415,93,999,
2006-08-29_10:28,6492.44,6492.44,6492.44,6492.44,6059,128,1264,
2006-08-29_10:29,6492.67,6492.67,6492.67,6492.67,5878,130,1155,
2006-08-29_10:30,6492.73,6492.73,6492.73,6492.73,5047,110,1020,
2006-08-29_10:31,6489.49,6489.49,6489.49,6489.49,5980,137,1246,
2006-08-29_10:32,6490.02,6490.02,6490.02,6490.02,6851,129,1219,
2006-08-29_10:33,6489.47,6489.47,6489.47,6489.47,6430,154,1534,
2006-08-29_10:34,6487.91,6487.91,6487.91,6487.91,5851,138,1268,
2006-08-29_10:35,6487.65,6487.65,6487.65,6487.65,7765,153,1513,
2006-08-29_10:36,6485.41,6485.41,6485.41,6485.41,7284,200,1649,
2006-08-29_10:37,6484.31,6484.31,6484.31,6484.31,6908,132,1251,
2006-08-29_10:38,6486.09,6486.09,6486.09,6486.09,6885,178,1628,
2006-08-29_10:39,6487.09,6487.09,6487.09,6487.09,5169,107,1041,
2006-08-29_10:40,6486.20,6486.20,6486.20,6486.20,5033,99,898,
2006-08-29_10:41,6487.40,6487.40,6487.40,6487.40,5039,134,1169,
2006-08-29_10:42,6488.04,6488.04,6488.04,6488.04,4754,80,841,
2006-08-29_10:43,6488.56,6488.56,6488.56,6488.56,5451,117,1034,
2006-08-29_10:44,6488.57,6488.57,6488.57,6488.57,5054,95,863,
2006-08-29_10:45,6487.46,6487.46,6487.46,6487.46,4641,88,934,
2006-08-29_10:46,6486.54,6486.54,6486.54,6486.54,4708,105,1045,
2006-08-29_10:47,6487.77,6487.77,6487.77,6487.77,5568,88,869,
2006-08-29_10:48,6487.36,6487.36,6487.36,6487.36,6077,130,1174,
2006-08-29_10:49,6489.75,6489.75,6489.75,6489.75,5540,126,1122,
2006-08-29_10:50,6490.22,6490.22,6490.22,6490.22,5081,105,972,
2006-08-29_10:51,6489.17,6489.17,6489.17,6489.17,4815,137,1026,
2006-08-29_10:52,6490.80,6490.80,6490.80,6490.80,5554,103,878,
2006-08-29_10:53,6489.95,6489.95,6489.95,6489.95,4934,120,1121,
2006-08-29_10:54,6491.11,6491.11,6491.11,6491.11,4504,105,911,
2006-08-29_10:55,6491.25,6491.25,6491.25,6491.25,4843,117,925,
2006-08-29_10:56,6493.15,6493.15,6493.15,6493.15,5572,129,1245,
2006-08-29_10:57,6492.91,6492.91,6492.91,6492.91,4483,76,851,
2006-08-29_10:58,6493.38,6493.38,6493.38,6493.38,5031,91,976,
2006-08-29_10:59,6492.90,6492.90,6492.90,6492.90,5194,119,1004,
2006-08-29_11:00,6493.49,6493.49,6493.49,6493.49,5177,123,906,
2006-08-29_11:01,6494.03,6494.03,6494.03,6494.03,5686,149,1085,
2006-08-29_11:02,6494.43,6494.43,6494.43,6494.43,5183,110,888,
2006-08-29_11:03,6492.90,6492.90,6492.90,6492.90,5873,126,1260,
2006-08-29_11:04,6493.48,6493.48,6493.48,6493.48,4840,125,901,
2006-08-29_11:05,6495.75,6495.75,6495.75,6495.75,6324,141,1205,
2006-08-29_11:06,6496.01,6496.01,6496.01,6496.01,5589,134,1020,
2006-08-29_11:07,6494.74,6494.74,6494.74,6494.74,3980,73,783,
2006-08-29_11:08,6494.19,6494.19,6494.19,6494.19,5053,103,990,
2006-08-29_11:09,6496.26,6496.26,6496.26,6496.26,7012,166,1191,
2006-08-29_11:10,6495.00,6495.00,6495.00,6495.00,5572,118,998,
2006-08-29_11:11,6495.14,6495.14,6495.14,6495.14,5010,112,1005,
2006-08-29_11:12,6495.26,6495.26,6495.26,6495.26,3594,65,699,
2006-08-29_11:13,6496.48,6496.48,6496.48,6496.48,6459,165,1342,
2006-08-29_11:14,6495.63,6495.63,6495.63,6495.63,3613,74,790,
2006-08-29_11:15,6496.07,6496.07,6496.07,6496.07,4222,99,835,
2006-08-29_11:16,6496.00,6496.00,6496.00,6496.00,4731,118,992,
2006-08-29_11:17,6496.19,6496.19,6496.19,6496.19,6719,134,1134,
2006-08-29_11:18,6495.64,6495.64,6495.64,6495.64,5810,145,1108,
2006-08-29_11:19,6495.65,6495.65,6495.65,6495.65,5847,132,1046,
2006-08-29_11:20,6496.00,6496.00,6496.00,6496.00,7157,235,1248,
2006-08-29_11:21,6495.17,6495.17,6495.17,6495.17,5641,156,1167,
2006-08-29_11:22,6495.39,6495.39,6495.39,6495.39,5426,116,1040,
2006-08-29_11:23,6495.33,6495.33,6495.33,6495.33,7289,158,1203,
2006-08-29_11:24,6494.49,6494.49,6494.49,6494.49,4365,114,974,
2006-08-29_11:25,6495.08,6495.08,6495.08,6495.08,5157,111,1067,
2006-08-29_11:26,6493.18,6493.18,6493.18,6493.18,5963,138,1182,
2006-08-29_11:27,6494.70,6494.70,6494.70,6494.70,5859,132,1016,
2006-08-29_11:28,6495.76,6495.76,6495.76,6495.76,7078,175,1516,
2006-08-29_11:29,6494.68,6494.68,6494.68,6494.68,5343,90,1000,
2006-08-29_11:30,6495.05,6495.05,6495.05,6495.05,5646,143,1066,
2006-08-29_11:31,6495.20,6495.20,6495.20,6495.20,7233,161,1282,
2006-08-29_11:32,6493.66,6493.66,6493.66,6493.66,4973,112,1100,
2006-08-29_11:33,6492.95,6492.95,6492.95,6492.95,6808,182,1463,
2006-08-29_11:34,6496.22,6496.22,6496.22,6496.22,5639,127,1105,
2006-08-29_11:35,6496.48,6496.48,6496.48,6496.48,6351,122,1240,
2006-08-29_11:36,6495.09,6495.09,6495.09,6495.09,6331,133,1253,
2006-08-29_11:37,6495.12,6495.12,6495.12,6495.12,4931,96,1010,
2006-08-29_11:38,6496.56,6496.56,6496.56,6496.56,5588,152,1179,
2006-08-29_11:39,6495.21,6495.21,6495.21,6495.21,5962,121,1110,
2006-08-29_11:40,6495.34,6495.34,6495.34,6495.34,6617,139,1245,
2006-08-29_11:41,6495.23,6495.23,6495.23,6495.23,5157,126,1216,
2006-08-29_11:42,6493.87,6493.87,6493.87,6493.87,4547,83,815,
2006-08-29_11:43,6494.42,6494.42,6494.42,6494.42,5205,170,1179,
2006-08-29_11:44,6493.96,6493.96,6493.96,6493.96,4648,108,944,
2006-08-29_11:45,6493.50,6493.50,6493.50,6493.50,5412,103,998,
2006-08-29_11:46,6493.56,6493.56,6493.56,6493.56,4783,128,1077,
2006-08-29_11:47,6492.24,6492.24,6492.24,6492.24,7052,150,1091,
2006-08-29_11:48,6491.79,6491.79,6491.79,6491.79,7109,183,1242,
2006-08-29_11:49,6490.42,6490.42,6490.42,6490.42,4984,109,974,
2006-08-29_11:50,6490.49,6490.49,6490.49,6490.49,5404,145,1086,
2006-08-29_11:51,6487.41,6487.41,6487.41,6487.41,8648,295,1573,
2006-08-29_11:52,6484.50,6484.50,6484.50,6484.50,8407,237,1432,
2006-08-29_11:53,6483.95,6483.95,6483.95,6483.95,7488,215,1633,
2006-08-29_11:54,6483.99,6483.99,6483.99,6483.99,6299,147,1105,
2006-08-29_11:55,6483.97,6483.97,6483.97,6483.97,6316,122,1102,
2006-08-29_11:56,6483.85,6483.85,6483.85,6483.85,5334,134,1099,
2006-08-29_11:57,6484.48,6484.48,6484.48,6484.48,5559,107,920,
2006-08-29_11:58,6485.62,6485.62,6485.62,6485.62,5803,124,1075,
2006-08-29_11:59,6485.17,6485.17,6485.17,6485.17,8131,88,754,
2006-08-29_12:00,6485.01,6485.01,6485.01,6485.01,4045,83,824,
2006-08-29_12:01,6484.02,6484.02,6484.02,6484.02,4850,109,917,
2006-08-29_12:02,6482.99,6482.99,6482.99,6482.99,4738,86,775,
2006-08-29_12:03,6484.43,6484.43,6484.43,6484.43,5153,125,1034,
2006-08-29_12:04,6483.06,6483.06,6483.06,6483.06,5456,113,991,
2006-08-29_12:05,6482.61,6482.61,6482.61,6482.61,4681,101,974,
2006-08-29_12:06,6483.66,6483.66,6483.66,6483.66,7313,160,1210,
2006-08-29_12:07,6478.47,6478.47,6478.47,6478.47,5880,111,951,
2006-08-29_12:08,6477.68,6477.68,6477.68,6477.68,6991,159,1314,
2006-08-29_12:09,6479.18,6479.18,6479.18,6479.18,5169,144,1009,
2006-08-29_12:10,6478.12,6478.12,6478.12,6478.12,7068,150,1236,
2006-08-29_12:11,6479.37,6479.37,6479.37,6479.37,5759,142,1146,
2006-08-29_12:12,6479.01,6479.01,6479.01,6479.01,4398,81,855,
2006-08-29_12:13,6478.48,6478.48,6478.48,6478.48,6748,142,1253,
2006-08-29_12:14,6478.49,6478.49,6478.49,6478.49,3472,69,760,
2006-08-29_12:15,6479.95,6479.95,6479.95,6479.95,4935,108,890,
2006-08-29_12:16,6480.05,6480.05,6480.05,6480.05,4712,113,978,
2006-08-29_12:17,6479.25,6479.25,6479.25,6479.25,5418,110,1067,
2006-08-29_12:18,6480.15,6480.15,6480.15,6480.15,4541,112,1201,
2006-08-29_12:19,6479.51,6479.51,6479.51,6479.51,4824,86,927,
2006-08-29_12:20,6479.31,6479.31,6479.31,6479.31,5531,120,1180,
2006-08-29_12:21,6479.29,6479.29,6479.29,6479.29,6924,176,1390,
2006-08-29_12:22,6480.76,6480.76,6480.76,6480.76,7751,211,1357,
2006-08-29_12:23,6478.48,6478.48,6478.48,6478.48,9560,250,1867,
2006-08-29_12:24,6481.32,6481.32,6481.32,6481.32,5943,114,1117,
2006-08-29_12:25,6480.09,6480.09,6480.09,6480.09,9173,162,1733,
2006-08-29_12:26,6480.26,6480.26,6480.26,6480.26,5682,150,1217,
2006-08-29_12:27,6480.99,6480.99,6480.99,6480.99,6083,143,1190,
2006-08-29_12:28,6480.30,6480.30,6480.30,6480.30,6929,143,1359,
2006-08-29_12:29,6481.80,6481.80,6481.80,6481.80,6008,140,1269,
2006-08-29_12:30,6481.18,6481.18,6481.18,6481.18,6098,119,1024,
2006-08-29_12:31,6479.36,6479.36,6479.36,6479.36,5850,178,1226,
2006-08-29_12:32,6481.63,6481.63,6481.63,6481.63,8358,201,1221,
2006-08-29_12:33,6481.97,6481.97,6481.97,6481.97,11321,229,1932,
2006-08-29_12:34,6480.30,6480.30,6480.30,6480.30,5638,124,1151,
2006-08-29_12:35,6482.95,6482.95,6482.95,6482.95,8473,179,1359,
2006-08-29_12:36,6480.93,6480.93,6480.93,6480.93,7863,168,1355,
2006-08-29_12:37,6480.79,6480.79,6480.79,6480.79,5478,104,928,
2006-08-29_12:38,6480.38,6480.38,6480.38,6480.38,5577,133,1265,
2006-08-29_12:39,6480.18,6480.18,6480.18,6480.18,5297,94,931,
2006-08-29_12:40,6480.49,6480.49,6480.49,6480.49,5262,117,1063,
2006-08-29_12:41,6481.12,6481.12,6481.12,6481.12,5243,124,1133,
2006-08-29_12:42,6480.69,6480.69,6480.69,6480.69,4142,89,853,
2006-08-29_12:43,6480.94,6480.94,6480.94,6480.94,6599,135,1282,
2006-08-29_12:44,6481.63,6481.63,6481.63,6481.63,5157,99,925,
2006-08-29_12:45,6482.58,6482.58,6482.58,6482.58,5256,126,1077,
2006-08-29_12:46,6482.19,6482.19,6482.19,6482.19,6224,143,1275,
2006-08-29_12:47,6483.11,6483.11,6483.11,6483.11,6248,139,1228,
2006-08-29_12:48,6483.68,6483.68,6483.68,6483.68,7749,197,1846,
2006-08-29_12:49,6483.23,6483.23,6483.23,6483.23,7315,164,1362,
2006-08-29_12:50,6484.54,6484.54,6484.54,6484.54,7388,168,1341,
2006-08-29_12:51,6485.54,6485.54,6485.54,6485.54,6260,142,1321,
2006-08-29_12:52,6485.62,6485.62,6485.62,6485.62,5806,109,1121,
2006-08-29_12:53,6483.92,6483.92,6483.92,6483.92,8150,211,1651,
2006-08-29_12:54,6484.89,6484.89,6484.89,6484.89,6680,143,1203,
2006-08-29_12:55,6483.92,6483.92,6483.92,6483.92,5336,132,1208,
2006-08-29_12:56,6483.02,6483.02,6483.02,6483.02,6477,158,1380,
2006-08-29_12:57,6482.45,6482.45,6482.45,6482.45,4810,88,986,
2006-08-29_12:58,6480.80,6480.80,6480.80,6480.80,7186,172,1414,
2006-08-29_12:59,6478.82,6478.82,6478.82,6478.82,4951,114,1085,
2006-08-29_13:00,6476.30,6476.30,6476.30,6476.30,7166,145,1452,
2006-08-29_13:01,6478.62,6478.62,6478.62,6478.62,7145,192,1621,
2006-08-29_13:02,6476.50,6476.50,6476.50,6476.50,6829,141,1310,
2006-08-29_13:03,6476.14,6476.14,6476.14,6476.14,9637,215,1780,
2006-08-29_13:04,6476.71,6476.71,6476.71,6476.71,6755,180,1480,
2006-08-29_13:05,6478.85,6478.85,6478.85,6478.85,6755,164,1348,
2006-08-29_13:06,6476.93,6476.93,6476.93,6476.93,8135,191,1562,
2006-08-29_13:07,6475.73,6475.73,6475.73,6475.73,7192,151,1310,
2006-08-29_13:08,6479.30,6479.30,6479.30,6479.30,7709,179,1608,
2006-08-29_13:09,6478.57,6478.57,6478.57,6478.57,5721,117,1150,
2006-08-29_13:10,6478.48,6478.48,6478.48,6478.48,6521,160,1470,
2006-08-29_13:11,6480.19,6480.19,6480.19,6480.19,6980,172,1647,
2006-08-29_13:12,6479.13,6479.13,6479.13,6479.13,8358,182,1488,
2006-08-29_13:13,6481.20,6481.20,6481.20,6481.20,10934,287,2310,
2006-08-29_13:14,6482.22,6482.22,6482.22,6482.22,8772,239,1807,
2006-08-29_13:15,6484.45,6484.45,6484.45,6484.45,9020,215,1873,
2006-08-29_13:16,6482.86,6482.86,6482.86,6482.86,10281,306,2133,
2006-08-29_13:17,6483.68,6483.68,6483.68,6483.68,7582,172,1569,
2006-08-29_13:18,6483.19,6483.19,6483.19,6483.19,10546,248,2214,
2006-08-29_13:19,6482.71,6482.71,6482.71,6482.71,8302,234,1845,
2006-08-29_13:20,6482.83,6482.83,6482.83,6482.83,8805,198,1889,
2006-08-29_13:21,6483.29,6483.29,6483.29,6483.29,11875,366,2635,
2006-08-29_13:22,6483.47,6483.47,6483.47,6483.47,18048,353,2246,
2006-08-29_13:23,6479.89,6479.89,6479.89,6479.89,13191,380,3025,
2006-08-29_13:24,6477.93,6477.93,6477.93,6477.93,15309,460,3008,
2006-08-29_13:25,6478.10,6478.10,6478.10,6478.10,15625,382,3158,
2006-08-29_13:26,6478.10,6478.10,6478.10,6478.10,0,0,0,
2006-08-29_13:27,6478.10,6478.10,6478.10,6478.10,0,0,0,
2006-08-29_13:28,6478.10,6478.10,6478.10,6478.10,0,0,0,
2006-08-29_13:29,6478.10,6478.10,6478.10,6478.10,0,0,0,
2006-08-29_13:30,6479.91,6479.91,6479.91,6479.91,102849,3070,19767,
2006-08-30_09:01,6523.68,6523.68,6523.68,6523.68,110265,1756,14772,
2006-08-30_09:02,6524.77,6524.77,6524.77,6524.77,26228,503,4323,
2006-08-30_09:03,6527.04,6527.04,6527.04,6527.04,28245,667,5243,
2006-08-30_09:04,6530.85,6530.85,6530.85,6530.85,33272,821,4599,
2006-08-30_09:05,6531.27,6531.27,6531.27,6531.27,22553,459,3801,
2006-08-30_09:06,6533.84,6533.84,6533.84,6533.84,23753,664,5001,
2006-08-30_09:07,6534.65,6534.65,6534.65,6534.65,20914,557,4009,
2006-08-30_09:08,6540.09,6540.09,6540.09,6540.09,22646,639,4813,
2006-08-30_09:09,6543.20,6543.20,6543.20,6543.20,21548,639,4331,
2006-08-30_09:10,6546.12,6546.12,6546.12,6546.12,17782,508,3641,
2006-08-30_09:11,6547.05,6547.05,6547.05,6547.05,21279,710,4578,
2006-08-30_09:12,6545.88,6545.88,6545.88,6545.88,17157,506,3467,
2006-08-30_09:13,6546.44,6546.44,6546.44,6546.44,17567,457,3816,
2006-08-30_09:14,6543.96,6543.96,6543.96,6543.96,18172,469,3648,
2006-08-30_09:15,6544.26,6544.26,6544.26,6544.26,15640,394,2966,
2006-08-30_09:16,6545.44,6545.44,6545.44,6545.44,19069,509,3766,
2006-08-30_09:17,6543.85,6543.85,6543.85,6543.85,15281,407,2940,
2006-08-30_09:18,6546.33,6546.33,6546.33,6546.33,19449,543,3878,
2006-08-30_09:19,6553.72,6553.72,6553.72,6553.72,21128,631,4156,
2006-08-30_09:20,6557.88,6557.88,6557.88,6557.88,21555,613,3916,
2006-08-30_09:21,6562.79,6562.79,6562.79,6562.79,30483,1040,6081,
2006-08-30_09:22,6569.25,6569.25,6569.25,6569.25,23004,712,4678,
2006-08-30_09:23,6572.50,6572.50,6572.50,6572.50,28681,884,5699,
2006-08-30_09:24,6576.76,6576.76,6576.76,6576.76,25508,874,5400,
2006-08-30_09:25,6579.35,6579.35,6579.35,6579.35,22591,663,4412,
2006-08-30_09:26,6578.55,6578.55,6578.55,6578.55,24934,758,5314,
2006-08-30_09:27,6574.76,6574.76,6574.76,6574.76,17608,431,3397,
2006-08-30_09:28,6570.81,6570.81,6570.81,6570.81,18590,470,3646,
2006-08-30_09:29,6569.43,6569.43,6569.43,6569.43,16335,455,3528,
2006-08-30_09:30,6566.91,6566.91,6566.91,6566.91,13905,346,2687,
2006-08-30_09:31,6565.41,6565.41,6565.41,6565.41,14685,391,3268,
2006-08-30_09:32,6565.74,6565.74,6565.74,6565.74,12297,322,2384,
2006-08-30_09:33,6564.82,6564.82,6564.82,6564.82,12794,318,2503,
2006-08-30_09:34,6565.84,6565.84,6565.84,6565.84,11773,279,2270,
2006-08-30_09:35,6565.56,6565.56,6565.56,6565.56,9657,268,1995,
2006-08-30_09:36,6566.32,6566.32,6566.32,6566.32,15008,370,2896,
2006-08-30_09:37,6567.28,6567.28,6567.28,6567.28,11312,294,2244,
2006-08-30_09:38,6571.84,6571.84,6571.84,6571.84,13920,628,3163,
2006-08-30_09:39,6574.10,6574.10,6574.10,6574.10,12999,590,3087,
2006-08-30_09:40,6575.47,6575.47,6575.47,6575.47,15075,532,2784,
2006-08-30_09:41,6577.76,6577.76,6577.76,6577.76,19750,795,4229,
2006-08-30_09:42,6576.43,6576.43,6576.43,6576.43,13731,377,2750,
2006-08-30_09:43,6577.86,6577.86,6577.86,6577.86,17001,620,3774,
2006-08-30_09:44,6579.80,6579.80,6579.80,6579.80,14210,425,3053,
2006-08-30_09:45,6580.37,6580.37,6580.37,6580.37,11621,380,2533,
2006-08-30_09:46,6581.77,6581.77,6581.77,6581.77,16351,502,3377,
2006-08-30_09:47,6581.03,6581.03,6581.03,6581.03,12032,334,2405,
2006-08-30_09:48,6581.91,6581.91,6581.91,6581.91,14335,390,2635,
2006-08-30_09:49,6580.75,6580.75,6580.75,6580.75,11292,339,2461,
2006-08-30_09:50,6582.03,6582.03,6582.03,6582.03,11536,335,2357,
2006-08-30_09:51,6580.57,6580.57,6580.57,6580.57,13321,476,2897,
2006-08-30_09:52,6580.53,6580.53,6580.53,6580.53,10770,340,2221,
2006-08-30_09:53,6581.05,6581.05,6581.05,6581.05,13651,427,2604,
2006-08-30_09:54,6579.78,6579.78,6579.78,6579.78,11757,466,2443,
2006-08-30_09:55,6579.65,6579.65,6579.65,6579.65,13081,364,2120,
2006-08-30_09:56,6579.96,6579.96,6579.96,6579.96,13573,478,2864,
2006-08-30_09:57,6578.79,6578.79,6578.79,6578.79,10943,296,2089,
2006-08-30_09:58,6579.83,6579.83,6579.83,6579.83,13706,430,2830,
2006-08-30_09:59,6580.47,6580.47,6580.47,6580.47,18028,522,3330,
2006-08-30_10:00,6583.11,6583.11,6583.11,6583.11,20646,514,3460,
2006-08-30_10:01,6585.92,6585.92,6585.92,6585.92,16395,405,3126,
2006-08-30_10:02,6588.02,6588.02,6588.02,6588.02,14761,346,2660,
2006-08-30_10:03,6590.43,6590.43,6590.43,6590.43,18195,472,3480,
2006-08-30_10:04,6591.52,6591.52,6591.52,6591.52,14713,370,2483,
2006-08-30_10:05,6593.40,6593.40,6593.40,6593.40,13730,339,2401,
2006-08-30_10:06,6595.56,6595.56,6595.56,6595.56,16985,500,3290,
2006-08-30_10:07,6597.14,6597.14,6597.14,6597.14,14406,411,2756,
2006-08-30_10:08,6597.89,6597.89,6597.89,6597.89,15878,444,3240,
2006-08-30_10:09,6595.84,6595.84,6595.84,6595.84,13969,430,2755,
2006-08-30_10:10,6596.63,6596.63,6596.63,6596.63,11281,271,2136,
2006-08-30_10:11,6595.20,6595.20,6595.20,6595.20,13200,335,2660,
2006-08-30_10:12,6595.33,6595.33,6595.33,6595.33,11315,274,2063,
2006-08-30_10:13,6593.29,6593.29,6593.29,6593.29,15033,354,2496,
2006-08-30_10:14,6592.82,6592.82,6592.82,6592.82,10823,303,2301,
2006-08-30_10:15,6593.79,6593.79,6593.79,6593.79,10358,276,1924,
2006-08-30_10:16,6591.35,6591.35,6591.35,6591.35,11517,323,2490,
2006-08-30_10:17,6589.54,6589.54,6589.54,6589.54,7520,177,1560,
2006-08-30_10:18,6590.33,6590.33,6590.33,6590.33,9689,305,2041,
2006-08-30_10:19,6589.99,6589.99,6589.99,6589.99,11945,296,1994,
2006-08-30_10:20,6590.90,6590.90,6590.90,6590.90,9148,258,1816,
2006-08-30_10:21,6590.97,6590.97,6590.97,6590.97,11174,335,2274,
2006-08-30_10:22,6590.02,6590.02,6590.02,6590.02,7614,189,1376,
2006-08-30_10:23,6589.69,6589.69,6589.69,6589.69,8840,228,1826,
2006-08-30_10:24,6590.81,6590.81,6590.81,6590.81,7160,220,1484,
2006-08-30_10:25,6590.54,6590.54,6590.54,6590.54,8761,250,1566,
2006-08-30_10:26,6590.12,6590.12,6590.12,6590.12,9836,250,2064,
2006-08-30_10:27,6592.07,6592.07,6592.07,6592.07,7037,193,1668,
2006-08-30_10:28,6591.29,6591.29,6591.29,6591.29,8779,227,1974,
2006-08-30_10:29,6596.26,6596.26,6596.26,6596.26,12818,378,2435,
2006-08-30_10:30,6599.20,6599.20,6599.20,6599.20,8966,278,1885,
2006-08-30_10:31,6600.52,6600.52,6600.52,6600.52,10341,283,2485,
2006-08-30_10:32,6599.26,6599.26,6599.26,6599.26,8769,198,1832,
2006-08-30_10:33,6600.11,6600.11,6600.11,6600.11,9749,362,2157,
2006-08-30_10:34,6599.87,6599.87,6599.87,6599.87,10388,297,2147,
2006-08-30_10:35,6599.44,6599.44,6599.44,6599.44,9702,225,1743,
2006-08-30_10:36,6598.00,6598.00,6598.00,6598.00,8831,237,1902,
2006-08-30_10:37,6598.52,6598.52,6598.52,6598.52,8038,165,1495,
2006-08-30_10:38,6598.22,6598.22,6598.22,6598.22,8908,212,1763,
2006-08-30_10:39,6596.61,6596.61,6596.61,6596.61,6304,137,1316,
2006-08-30_10:40,6595.39,6595.39,6595.39,6595.39,8696,166,1511,
2006-08-30_10:41,6594.99,6594.99,6594.99,6594.99,8671,206,1817,
2006-08-30_10:42,6595.82,6595.82,6595.82,6595.82,7823,183,1420,
2006-08-30_10:43,6595.49,6595.49,6595.49,6595.49,7863,208,1764,
2006-08-30_10:44,6595.20,6595.20,6595.20,6595.20,9350,295,1505,
2006-08-30_10:45,6596.75,6596.75,6596.75,6596.75,7599,158,1487,
2006-08-30_10:46,6595.97,6595.97,6595.97,6595.97,8763,240,1971,
2006-08-30_10:47,6596.75,6596.75,6596.75,6596.75,7879,188,1527,
2006-08-30_10:48,6595.76,6595.76,6595.76,6595.76,9671,269,2100,
2006-08-30_10:49,6596.75,6596.75,6596.75,6596.75,7131,196,1540,
2006-08-30_10:50,6595.79,6595.79,6595.79,6595.79,6687,202,1477,
2006-08-30_10:51,6596.89,6596.89,6596.89,6596.89,8841,250,1973,
2006-08-30_10:52,6596.26,6596.26,6596.26,6596.26,6164,174,1350,
2006-08-30_10:53,6595.76,6595.76,6595.76,6595.76,8202,224,1772,
2006-08-30_10:54,6596.29,6596.29,6596.29,6596.29,6583,156,1269,
2006-08-30_10:55,6597.66,6597.66,6597.66,6597.66,7619,149,1254,
2006-08-30_10:56,6596.64,6596.64,6596.64,6596.64,8807,255,1696,
2006-08-30_10:57,6597.28,6597.28,6597.28,6597.28,7501,169,1319,
2006-08-30_10:58,6596.57,6596.57,6596.57,6596.57,9997,270,1845,
2006-08-30_10:59,6597.18,6597.18,6597.18,6597.18,7218,195,1371,
2006-08-30_11:00,6596.62,6596.62,6596.62,6596.62,7064,161,1301,
2006-08-30_11:01,6600.01,6600.01,6600.01,6600.01,9728,279,1886,
2006-08-30_11:02,6599.58,6599.58,6599.58,6599.58,7434,180,1394,
2006-08-30_11:03,6601.56,6601.56,6601.56,6601.56,9666,277,1802,
2006-08-30_11:04,6601.11,6601.11,6601.11,6601.11,6774,206,1392,
2006-08-30_11:05,6602.33,6602.33,6602.33,6602.33,7993,240,1589,
2006-08-30_11:06,6602.25,6602.25,6602.25,6602.25,10448,337,2157,
2006-08-30_11:07,6602.45,6602.45,6602.45,6602.45,7942,272,1625,
2006-08-30_11:08,6602.81,6602.81,6602.81,6602.81,9648,294,2029,
2006-08-30_11:09,6602.06,6602.06,6602.06,6602.06,8129,217,1565,
2006-08-30_11:10,6602.16,6602.16,6602.16,6602.16,7036,171,1337,
2006-08-30_11:11,6601.13,6601.13,6601.13,6601.13,7131,193,1575,
2006-08-30_11:12,6599.48,6599.48,6599.48,6599.48,7246,181,1357,
2006-08-30_11:13,6600.46,6600.46,6600.46,6600.46,7144,178,1531,
2006-08-30_11:14,6599.03,6599.03,6599.03,6599.03,7347,183,1483,
2006-08-30_11:15,6598.72,6598.72,6598.72,6598.72,7427,169,1480,
2006-08-30_11:16,6597.94,6597.94,6597.94,6597.94,8586,195,1837,
2006-08-30_11:17,6596.77,6596.77,6596.77,6596.77,7176,158,1356,
2006-08-30_11:18,6597.57,6597.57,6597.57,6597.57,8389,221,1840,
2006-08-30_11:19,6595.78,6595.78,6595.78,6595.78,7569,190,1402,
2006-08-30_11:20,6594.73,6594.73,6594.73,6594.73,7504,171,1374,
2006-08-30_11:21,6593.49,6593.49,6593.49,6593.49,7896,222,1615,
2006-08-30_11:22,6596.58,6596.58,6596.58,6596.58,6543,161,1395,
2006-08-30_11:23,6593.96,6593.96,6593.96,6593.96,7841,204,1681,
2006-08-30_11:24,6593.04,6593.04,6593.04,6593.04,5934,129,1236,
2006-08-30_11:25,6592.82,6592.82,6592.82,6592.82,7051,174,1395,
2006-08-30_11:26,6593.48,6593.48,6593.48,6593.48,8075,233,1880,
2006-08-30_11:27,6593.13,6593.13,6593.13,6593.13,6266,153,1316,
2006-08-30_11:28,6594.03,6594.03,6594.03,6594.03,7814,221,1694,
2006-08-30_11:29,6593.22,6593.22,6593.22,6593.22,7105,199,1288,
2006-08-30_11:30,6592.17,6592.17,6592.17,6592.17,5402,131,1107,
2006-08-30_11:31,6592.08,6592.08,6592.08,6592.08,8054,215,1650,
2006-08-30_11:32,6590.59,6590.59,6590.59,6590.59,6735,155,1236,
2006-08-30_11:33,6591.33,6591.33,6591.33,6591.33,8317,211,1511,
2006-08-30_11:34,6590.54,6590.54,6590.54,6590.54,6485,177,1277,
2006-08-30_11:35,6590.49,6590.49,6590.49,6590.49,5655,162,1290,
2006-08-30_11:36,6589.16,6589.16,6589.16,6589.16,6769,174,1396,
2006-08-30_11:37,6588.51,6588.51,6588.51,6588.51,5561,139,987,
2006-08-30_11:38,6589.46,6589.46,6589.46,6589.46,6344,201,1282,
2006-08-30_11:39,6589.21,6589.21,6589.21,6589.21,5741,129,1045,
2006-08-30_11:40,6586.60,6586.60,6586.60,6586.60,4985,129,1107,
2006-08-30_11:41,6586.76,6586.76,6586.76,6586.76,6242,169,1389,
2006-08-30_11:42,6585.92,6585.92,6585.92,6585.92,5524,117,1062,
2006-08-30_11:43,6586.39,6586.39,6586.39,6586.39,8007,204,1616,
2006-08-30_11:44,6585.84,6585.84,6585.84,6585.84,7223,171,1275,
2006-08-30_11:45,6588.78,6588.78,6588.78,6588.78,6946,152,1399,
2006-08-30_11:46,6589.73,6589.73,6589.73,6589.73,8709,228,1844,
2006-08-30_11:47,6589.38,6589.38,6589.38,6589.38,6904,151,1310,
2006-08-30_11:48,6589.25,6589.25,6589.25,6589.25,9170,201,2049,
2006-08-30_11:49,6589.80,6589.80,6589.80,6589.80,7813,186,1318,
2006-08-30_11:50,6589.13,6589.13,6589.13,6589.13,7961,180,1488,
2006-08-30_11:51,6591.54,6591.54,6591.54,6591.54,6785,172,1501,
2006-08-30_11:52,6590.44,6590.44,6590.44,6590.44,5612,137,998,
2006-08-30_11:53,6589.18,6589.18,6589.18,6589.18,7602,223,1560,
2006-08-30_11:54,6589.43,6589.43,6589.43,6589.43,6556,168,1107,
2006-08-30_11:55,6590.97,6590.97,6590.97,6590.97,4919,145,1108,
2006-08-30_11:56,6589.56,6589.56,6589.56,6589.56,7783,238,1531,
2006-08-30_11:57,6590.74,6590.74,6590.74,6590.74,5901,165,1073,
2006-08-30_11:58,6592.03,6592.03,6592.03,6592.03,6818,170,1450,
2006-08-30_11:59,6589.59,6589.59,6589.59,6589.59,5785,137,1041,
2006-08-30_12:00,6590.24,6590.24,6590.24,6590.24,4780,113,1026,
2006-08-30_12:01,6590.25,6590.25,6590.25,6590.25,6419,166,1369,
2006-08-30_12:02,6590.16,6590.16,6590.16,6590.16,4293,107,872,
2006-08-30_12:03,6592.21,6592.21,6592.21,6592.21,4504,120,1066,
2006-08-30_12:04,6589.99,6589.99,6589.99,6589.99,4914,147,828,
2006-08-30_12:05,6590.51,6590.51,6590.51,6590.51,4227,96,878,
2006-08-30_12:06,6589.84,6589.84,6589.84,6589.84,5668,141,1169,
2006-08-30_12:07,6591.01,6591.01,6591.01,6591.01,4369,98,889,
2006-08-30_12:08,6591.02,6591.02,6591.02,6591.02,5783,181,1176,
2006-08-30_12:09,6589.41,6589.41,6589.41,6589.41,5572,142,1014,
2006-08-30_12:10,6589.52,6589.52,6589.52,6589.52,5150,107,985,
2006-08-30_12:11,6590.86,6590.86,6590.86,6590.86,5862,177,1152,
2006-08-30_12:12,6591.19,6591.19,6591.19,6591.19,5311,137,1048,
2006-08-30_12:13,6591.34,6591.34,6591.34,6591.34,5934,159,1255,
2006-08-30_12:14,6591.50,6591.50,6591.50,6591.50,4683,114,834,
2006-08-30_12:15,6590.76,6590.76,6590.76,6590.76,4744,114,895,
2006-08-30_12:16,6590.43,6590.43,6590.43,6590.43,6306,184,1222,
2006-08-30_12:17,6589.89,6589.89,6589.89,6589.89,5588,104,956,
2006-08-30_12:18,6591.59,6591.59,6591.59,6591.59,6184,154,1305,
2006-08-30_12:19,6591.13,6591.13,6591.13,6591.13,4792,114,965,
2006-08-30_12:20,6591.35,6591.35,6591.35,6591.35,4235,92,861,
2006-08-30_12:21,6590.64,6590.64,6590.64,6590.64,4775,139,1139,
2006-08-30_12:22,6589.94,6589.94,6589.94,6589.94,4575,91,896,
2006-08-30_12:23,6590.18,6590.18,6590.18,6590.18,5183,108,1093,
2006-08-30_12:24,6589.63,6589.63,6589.63,6589.63,5295,94,919,
2006-08-30_12:25,6590.59,6590.59,6590.59,6590.59,5503,171,980,
2006-08-30_12:26,6589.84,6589.84,6589.84,6589.84,6072,146,1270,
2006-08-30_12:27,6590.15,6590.15,6590.15,6590.15,4876,83,889,
2006-08-30_12:28,6588.74,6588.74,6588.74,6588.74,6149,138,1244,
2006-08-30_12:29,6590.71,6590.71,6590.71,6590.71,5300,123,1074,
2006-08-30_12:30,6589.42,6589.42,6589.42,6589.42,5902,169,1205,
2006-08-30_12:31,6589.82,6589.82,6589.82,6589.82,6504,169,1259,
2006-08-30_12:32,6586.62,6586.62,6586.62,6586.62,6404,126,1185,
2006-08-30_12:33,6590.55,6590.55,6590.55,6590.55,6935,155,1545,
2006-08-30_12:34,6592.87,6592.87,6592.87,6592.87,7729,135,1358,
2006-08-30_12:35,6592.17,6592.17,6592.17,6592.17,7105,187,1355,
2006-08-30_12:36,6592.56,6592.56,6592.56,6592.56,8806,227,1576,
2006-08-30_12:37,6595.61,6595.61,6595.61,6595.61,11527,247,1879,
2006-08-30_12:38,6595.35,6595.35,6595.35,6595.35,9326,249,1849,
2006-08-30_12:39,6594.71,6594.71,6594.71,6594.71,8222,269,1516,
2006-08-30_12:40,6595.75,6595.75,6595.75,6595.75,7818,302,1708,
2006-08-30_12:41,6597.38,6597.38,6597.38,6597.38,9538,380,2081,
2006-08-30_12:42,6597.58,6597.58,6597.58,6597.58,6647,193,1276,
2006-08-30_12:43,6598.44,6598.44,6598.44,6598.44,12275,328,2331,
2006-08-30_12:44,6600.16,6600.16,6600.16,6600.16,6420,199,1461,
2006-08-30_12:45,6600.78,6600.78,6600.78,6600.78,7238,216,1490,
2006-08-30_12:46,6599.53,6599.53,6599.53,6599.53,7516,231,1619,
2006-08-30_12:47,6598.04,6598.04,6598.04,6598.04,6637,175,1337,
2006-08-30_12:48,6595.97,6595.97,6595.97,6595.97,8255,248,1625,
2006-08-30_12:49,6595.25,6595.25,6595.25,6595.25,6468,204,1440,
2006-08-30_12:50,6593.28,6593.28,6593.28,6593.28,8016,201,1672,
2006-08-30_12:51,6594.27,6594.27,6594.27,6594.27,9237,311,1998,
2006-08-30_12:52,6593.50,6593.50,6593.50,6593.50,8066,184,1451,
2006-08-30_12:53,6593.15,6593.15,6593.15,6593.15,8354,229,1748,
2006-08-30_12:54,6591.31,6591.31,6591.31,6591.31,6735,196,1262,
2006-08-30_12:55,6591.88,6591.88,6591.88,6591.88,7444,214,1471,
2006-08-30_12:56,6589.21,6589.21,6589.21,6589.21,7321,207,1775,
2006-08-30_12:57,6589.17,6589.17,6589.17,6589.17,6270,148,1373,
2006-08-30_12:58,6588.25,6588.25,6588.25,6588.25,9785,254,2098,
2006-08-30_12:59,6585.63,6585.63,6585.63,6585.63,8351,256,1682,
2006-08-30_13:00,6583.17,6583.17,6583.17,6583.17,11958,322,2278,
2006-08-30_13:01,6583.64,6583.64,6583.64,6583.64,12014,338,2564,
2006-08-30_13:02,6580.66,6580.66,6580.66,6580.66,8603,229,1681,
2006-08-30_13:03,6578.29,6578.29,6578.29,6578.29,10089,310,2076,
2006-08-30_13:04,6580.61,6580.61,6580.61,6580.61,8556,257,1642,
2006-08-30_13:05,6579.51,6579.51,6579.51,6579.51,7936,221,1804,
2006-08-30_13:06,6580.69,6580.69,6580.69,6580.69,8316,209,1806,
2006-08-30_13:07,6582.65,6582.65,6582.65,6582.65,7015,161,1457,
2006-08-30_13:08,6580.94,6580.94,6580.94,6580.94,8166,236,1803,
2006-08-30_13:09,6582.63,6582.63,6582.63,6582.63,8481,235,1621,
2006-08-30_13:10,6583.39,6583.39,6583.39,6583.39,7233,181,1474,
2006-08-30_13:11,6583.48,6583.48,6583.48,6583.48,7942,209,1649,
2006-08-30_13:12,6583.64,6583.64,6583.64,6583.64,7187,131,1262,
2006-08-30_13:13,6587.26,6587.26,6587.26,6587.26,14350,345,2525,
2006-08-30_13:14,6585.34,6585.34,6585.34,6585.34,8052,198,1486,
2006-08-30_13:15,6586.06,6586.06,6586.06,6586.06,8585,229,1659,
2006-08-30_13:16,6585.57,6585.57,6585.57,6585.57,8444,240,1929,
2006-08-30_13:17,6585.22,6585.22,6585.22,6585.22,7547,213,1534,
2006-08-30_13:18,6583.50,6583.50,6583.50,6583.50,9373,268,1999,
2006-08-30_13:19,6583.48,6583.48,6583.48,6583.48,8168,218,1890,
2006-08-30_13:20,6582.53,6582.53,6582.53,6582.53,9723,259,1957,
2006-08-30_13:21,6584.53,6584.53,6584.53,6584.53,15315,390,2905,
2006-08-30_13:22,6585.38,6585.38,6585.38,6585.38,11002,256,1885,
2006-08-30_13:23,6583.79,6583.79,6583.79,6583.79,13030,354,2803,
2006-08-30_13:24,6585.02,6585.02,6585.02,6585.02,10612,283,2443,
2006-08-30_13:25,6584.45,6584.45,6584.45,6584.45,12632,371,2784,
2006-08-30_13:26,6584.45,6584.45,6584.45,6584.45,0,0,0,
2006-08-30_13:27,6584.45,6584.45,6584.45,6584.45,0,0,0,
2006-08-30_13:28,6584.45,6584.45,6584.45,6584.45,0,0,0,
2006-08-30_13:29,6584.45,6584.45,6584.45,6584.45,0,0,0,
2006-08-30_13:30,6587.12,6587.12,6587.12,6587.12,144788,4564,21524,
2006-08-31_09:01,6647.67,6647.67,6647.67,6647.67,110775,4130,20888,
2006-08-31_09:02,6652.66,6652.66,6652.66,6652.66,30957,1367,5616,
2006-08-31_09:03,6653.51,6653.51,6653.51,6653.51,33995,1552,6524,
2006-08-31_09:04,6652.24,6652.24,6652.24,6652.24,26355,1099,5398,
2006-08-31_09:05,6647.51,6647.51,6647.51,6647.51,23727,790,4466,
2006-08-31_09:06,6649.69,6649.69,6649.69,6649.69,27503,973,5810,
2006-08-31_09:07,6648.90,6648.90,6648.90,6648.90,17928,562,4066,
2006-08-31_09:08,6648.85,6648.85,6648.85,6648.85,19875,642,4615,
2006-08-31_09:09,6647.98,6647.98,6647.98,6647.98,18365,688,4168,
2006-08-31_09:10,6648.25,6648.25,6648.25,6648.25,18358,678,3707,
2006-08-31_09:11,6647.99,6647.99,6647.99,6647.99,21484,759,4824,
2006-08-31_09:12,6647.75,6647.75,6647.75,6647.75,19074,491,3537,
2006-08-31_09:13,6642.91,6642.91,6642.91,6642.91,18799,671,4173,
2006-08-31_09:14,6642.03,6642.03,6642.03,6642.03,14598,516,3555,
2006-08-31_09:15,6640.50,6640.50,6640.50,6640.50,14317,448,2961,
2006-08-31_09:16,6639.07,6639.07,6639.07,6639.07,16995,643,4015,
2006-08-31_09:17,6636.31,6636.31,6636.31,6636.31,13234,470,3101,
2006-08-31_09:18,6633.98,6633.98,6633.98,6633.98,14286,452,3406,
2006-08-31_09:19,6633.68,6633.68,6633.68,6633.68,13615,481,3163,
2006-08-31_09:20,6632.60,6632.60,6632.60,6632.60,14160,401,2961,
2006-08-31_09:21,6635.01,6635.01,6635.01,6635.01,19749,598,3862,
2006-08-31_09:22,6634.52,6634.52,6634.52,6634.52,16123,532,3035,
2006-08-31_09:23,6637.83,6637.83,6637.83,6637.83,17225,670,3709,
2006-08-31_09:24,6638.79,6638.79,6638.79,6638.79,17561,535,3454,
2006-08-31_09:25,6637.77,6637.77,6637.77,6637.77,15993,401,3107,
2006-08-31_09:26,6640.58,6640.58,6640.58,6640.58,18170,505,3961,
2006-08-31_09:27,6641.60,6641.60,6641.60,6641.60,13275,327,2548,
2006-08-31_09:28,6643.05,6643.05,6643.05,6643.05,15512,486,3396,
2006-08-31_09:29,6643.68,6643.68,6643.68,6643.68,13442,444,2928,
2006-08-31_09:30,6643.22,6643.22,6643.22,6643.22,11744,314,2402,
2006-08-31_09:31,6642.99,6642.99,6642.99,6642.99,14143,530,3332,
2006-08-31_09:32,6641.99,6641.99,6641.99,6641.99,12624,346,2497,
2006-08-31_09:33,6641.51,6641.51,6641.51,6641.51,14305,396,2960,
2006-08-31_09:34,6640.86,6640.86,6640.86,6640.86,10341,347,2271,
2006-08-31_09:35,6639.32,6639.32,6639.32,6639.32,9636,272,2017,
2006-08-31_09:36,6637.79,6637.79,6637.79,6637.79,12610,361,2915,
2006-08-31_09:37,6638.72,6638.72,6638.72,6638.72,11349,281,2271,
2006-08-31_09:38,6638.89,6638.89,6638.89,6638.89,15787,435,3079,
2006-08-31_09:39,6638.37,6638.37,6638.37,6638.37,13546,351,2415,
2006-08-31_09:40,6639.94,6639.94,6639.94,6639.94,13173,271,2147,
2006-08-31_09:41,6638.90,6638.90,6638.90,6638.90,12730,410,2708,
2006-08-31_09:42,6637.88,6637.88,6637.88,6637.88,10936,284,2019,
2006-08-31_09:43,6638.23,6638.23,6638.23,6638.23,12533,375,2481,
2006-08-31_09:44,6636.21,6636.21,6636.21,6636.21,8178,259,1912,
2006-08-31_09:45,6636.99,6636.99,6636.99,6636.99,12668,246,2088,
2006-08-31_09:46,6638.38,6638.38,6638.38,6638.38,13905,467,3131,
2006-08-31_09:47,6637.86,6637.86,6637.86,6637.86,12637,297,1999,
2006-08-31_09:48,6640.14,6640.14,6640.14,6640.14,16642,371,2749,
2006-08-31_09:49,6643.40,6643.40,6643.40,6643.40,9736,320,2208,
2006-08-31_09:50,6645.16,6645.16,6645.16,6645.16,11296,290,2048,
2006-08-31_09:51,6645.69,6645.69,6645.69,6645.69,18473,423,3411,
2006-08-31_09:52,6645.90,6645.90,6645.90,6645.90,13341,244,2043,
2006-08-31_09:53,6645.15,6645.15,6645.15,6645.15,16665,341,2542,
2006-08-31_09:54,6644.85,6644.85,6644.85,6644.85,10443,329,2258,
2006-08-31_09:55,6644.89,6644.89,6644.89,6644.89,11196,285,1864,
2006-08-31_09:56,6644.92,6644.92,6644.92,6644.92,11062,321,2356,
2006-08-31_09:57,6644.58,6644.58,6644.58,6644.58,8548,188,1730,
2006-08-31_09:58,6643.96,6643.96,6643.96,6643.96,9637,266,2026,
2006-08-31_09:59,6643.37,6643.37,6643.37,6643.37,8711,235,1761,
2006-08-31_10:00,6645.05,6645.05,6645.05,6645.05,9653,241,1997,
2006-08-31_10:01,6644.54,6644.54,6644.54,6644.54,11033,283,2404,
2006-08-31_10:02,6645.94,6645.94,6645.94,6645.94,9459,215,1872,
2006-08-31_10:03,6644.39,6644.39,6644.39,6644.39,11668,350,2447,
2006-08-31_10:04,6642.90,6642.90,6642.90,6642.90,9164,208,1880,
2006-08-31_10:05,6641.98,6641.98,6641.98,6641.98,11271,238,2048,
2006-08-31_10:06,6640.56,6640.56,6640.56,6640.56,12579,361,2551,
2006-08-31_10:07,6639.15,6639.15,6639.15,6639.15,8720,250,1762,
2006-08-31_10:08,6637.85,6637.85,6637.85,6637.85,9642,434,2203,
2006-08-31_10:09,6635.65,6635.65,6635.65,6635.65,9167,321,2245,
2006-08-31_10:10,6634.58,6634.58,6634.58,6634.58,10382,332,2210,
2006-08-31_10:11,6632.70,6632.70,6632.70,6632.70,12048,388,2607,
2006-08-31_10:12,6632.86,6632.86,6632.86,6632.86,9762,269,1823,
2006-08-31_10:13,6631.82,6631.82,6631.82,6631.82,10322,260,2173,
2006-08-31_10:14,6629.97,6629.97,6629.97,6629.97,7651,217,1592,
2006-08-31_10:15,6630.02,6630.02,6630.02,6630.02,8086,220,1687,
2006-08-31_10:16,6630.53,6630.53,6630.53,6630.53,7794,262,1849,
2006-08-31_10:17,6628.93,6628.93,6628.93,6628.93,7256,216,1515,
2006-08-31_10:18,6628.93,6628.93,6628.93,6628.93,8870,262,1873,
2006-08-31_10:19,6628.90,6628.90,6628.90,6628.90,7285,230,1495,
2006-08-31_10:20,6627.03,6627.03,6627.03,6627.03,7841,236,1468,
2006-08-31_10:21,6628.75,6628.75,6628.75,6628.75,7680,284,1653,
2006-08-31_10:22,6626.08,6626.08,6626.08,6626.08,6328,187,1313,
2006-08-31_10:23,6628.54,6628.54,6628.54,6628.54,7616,260,1679,
2006-08-31_10:24,6628.07,6628.07,6628.07,6628.07,7157,244,1419,
2006-08-31_10:25,6629.24,6629.24,6629.24,6629.24,7206,185,1493,
2006-08-31_10:26,6630.07,6630.07,6630.07,6630.07,10234,236,1798,
2006-08-31_10:27,6631.02,6631.02,6631.02,6631.02,7774,171,1406,
2006-08-31_10:28,6631.18,6631.18,6631.18,6631.18,8590,221,1793,
2006-08-31_10:29,6634.20,6634.20,6634.20,6634.20,7384,178,1343,
2006-08-31_10:30,6633.09,6633.09,6633.09,6633.09,7109,180,1345,
2006-08-31_10:31,6634.11,6634.11,6634.11,6634.11,7573,253,1546,
2006-08-31_10:32,6633.70,6633.70,6633.70,6633.70,6347,198,1303,
2006-08-31_10:33,6632.89,6632.89,6632.89,6632.89,8010,213,1645,
2006-08-31_10:34,6635.85,6635.85,6635.85,6635.85,6545,175,1256,
2006-08-31_10:35,6636.50,6636.50,6636.50,6636.50,7148,188,1463,
2006-08-31_10:36,6637.05,6637.05,6637.05,6637.05,6959,185,1404,
2006-08-31_10:37,6636.85,6636.85,6636.85,6636.85,5830,170,1142,
2006-08-31_10:38,6638.68,6638.68,6638.68,6638.68,7136,208,1595,
2006-08-31_10:39,6637.72,6637.72,6637.72,6637.72,6160,113,1194,
2006-08-31_10:40,6637.95,6637.95,6637.95,6637.95,6596,183,1412,
2006-08-31_10:41,6638.45,6638.45,6638.45,6638.45,7300,215,1692,
2006-08-31_10:42,6641.11,6641.11,6641.11,6641.11,7684,189,1234,
2006-08-31_10:43,6640.49,6640.49,6640.49,6640.49,7722,240,1534,
2006-08-31_10:44,6639.62,6639.62,6639.62,6639.62,5703,147,1122,
2006-08-31_10:45,6639.64,6639.64,6639.64,6639.64,6909,197,1323,
2006-08-31_10:46,6639.00,6639.00,6639.00,6639.00,7071,215,1433,
2006-08-31_10:47,6639.57,6639.57,6639.57,6639.57,5798,157,1121,
2006-08-31_10:48,6637.70,6637.70,6637.70,6637.70,7922,210,1508,
2006-08-31_10:49,6636.64,6636.64,6636.64,6636.64,7316,181,1371,
2006-08-31_10:50,6634.55,6634.55,6634.55,6634.55,7068,176,1264,
2006-08-31_10:51,6635.59,6635.59,6635.59,6635.59,6382,185,1522,
2006-08-31_10:52,6635.39,6635.39,6635.39,6635.39,5421,138,1102,
2006-08-31_10:53,6634.95,6634.95,6634.95,6634.95,7623,186,1497,
2006-08-31_10:54,6635.00,6635.00,6635.00,6635.00,5809,130,1117,
2006-08-31_10:55,6635.20,6635.20,6635.20,6635.20,5807,120,1066,
2006-08-31_10:56,6635.57,6635.57,6635.57,6635.57,7090,169,1344,
2006-08-31_10:57,6634.75,6634.75,6634.75,6634.75,5209,101,966,
2006-08-31_10:58,6633.39,6633.39,6633.39,6633.39,7676,182,1322,
2006-08-31_10:59,6634.84,6634.84,6634.84,6634.84,5060,107,1023,
2006-08-31_11:00,6635.78,6635.78,6635.78,6635.78,5973,135,1312,
2006-08-31_11:01,6633.40,6633.40,6633.40,6633.40,6481,177,1235,
2006-08-31_11:02,6634.88,6634.88,6634.88,6634.88,5820,157,1002,
2006-08-31_11:03,6635.94,6635.94,6635.94,6635.94,6878,198,1483,
2006-08-31_11:04,6635.42,6635.42,6635.42,6635.42,5973,150,1084,
2006-08-31_11:05,6637.70,6637.70,6637.70,6637.70,5275,132,1202,
2006-08-31_11:06,6637.44,6637.44,6637.44,6637.44,5953,154,1189,
2006-08-31_11:07,6636.45,6636.45,6636.45,6636.45,6039,132,1069,
2006-08-31_11:08,6635.38,6635.38,6635.38,6635.38,6847,209,1331,
2006-08-31_11:09,6635.45,6635.45,6635.45,6635.45,5916,165,1192,
2006-08-31_11:10,6635.70,6635.70,6635.70,6635.70,5555,271,1133,
2006-08-31_11:11,6633.05,6633.05,6633.05,6633.05,6696,539,1555,
2006-08-31_11:12,6632.04,6632.04,6632.04,6632.04,6315,245,1393,
2006-08-31_11:13,6630.27,6630.27,6630.27,6630.27,8015,304,1753,
2006-08-31_11:14,6631.81,6631.81,6631.81,6631.81,6090,178,1320,
2006-08-31_11:15,6631.21,6631.21,6631.21,6631.21,7359,235,1378,
2006-08-31_11:16,6632.15,6632.15,6632.15,6632.15,10809,301,1841,
2006-08-31_11:17,6631.02,6631.02,6631.02,6631.02,6093,136,1070,
2006-08-31_11:18,6629.11,6629.11,6629.11,6629.11,7649,175,1484,
2006-08-31_11:19,6630.18,6630.18,6630.18,6630.18,6616,173,1191,
2006-08-31_11:20,6627.78,6627.78,6627.78,6627.78,6436,196,1320,
2006-08-31_11:21,6630.27,6630.27,6630.27,6630.27,5802,202,1309,
2006-08-31_11:22,6630.20,6630.20,6630.20,6630.20,5425,144,1022,
2006-08-31_11:23,6631.54,6631.54,6631.54,6631.54,6669,198,1347,
2006-08-31_11:24,6631.19,6631.19,6631.19,6631.19,5070,109,928,
2006-08-31_11:25,6631.87,6631.87,6631.87,6631.87,4372,115,937,
2006-08-31_11:26,6633.25,6633.25,6633.25,6633.25,6049,175,1268,
2006-08-31_11:27,6634.44,6634.44,6634.44,6634.44,5682,171,1025,
2006-08-31_11:28,6636.65,6636.65,6636.65,6636.65,6992,206,1323,
2006-08-31_11:29,6635.99,6635.99,6635.99,6635.99,5652,169,1124,
2006-08-31_11:30,6639.56,6639.56,6639.56,6639.56,7198,183,1324,
2006-08-31_11:31,6638.18,6638.18,6638.18,6638.18,7607,234,1505,
2006-08-31_11:32,6641.25,6641.25,6641.25,6641.25,7217,177,1339,
2006-08-31_11:33,6638.45,6638.45,6638.45,6638.45,6931,186,1468,
2006-08-31_11:34,6639.02,6639.02,6639.02,6639.02,6591,183,1249,
2006-08-31_11:35,6639.05,6639.05,6639.05,6639.05,5934,148,1296,
2006-08-31_11:36,6641.90,6641.90,6641.90,6641.90,6002,140,1237,
2006-08-31_11:37,6639.12,6639.12,6639.12,6639.12,6225,164,1167,
2006-08-31_11:38,6641.09,6641.09,6641.09,6641.09,6468,180,1380,
2006-08-31_11:39,6639.59,6639.59,6639.59,6639.59,6693,150,1146,
2006-08-31_11:40,6641.18,6641.18,6641.18,6641.18,7039,201,1283,
2006-08-31_11:41,6641.16,6641.16,6641.16,6641.16,6616,265,1552,
2006-08-31_11:42,6642.66,6642.66,6642.66,6642.66,6228,175,1270,
2006-08-31_11:43,6643.50,6643.50,6643.50,6643.50,7248,235,1459,
2006-08-31_11:44,6646.04,6646.04,6646.04,6646.04,7071,260,1336,
2006-08-31_11:45,6646.16,6646.16,6646.16,6646.16,6922,237,1460,
2006-08-31_11:46,6644.39,6644.39,6644.39,6644.39,7524,258,1708,
2006-08-31_11:47,6645.84,6645.84,6645.84,6645.84,7771,204,1421,
2006-08-31_11:48,6647.37,6647.37,6647.37,6647.37,8062,225,1747,
2006-08-31_11:49,6650.13,6650.13,6650.13,6650.13,9143,284,1849,
2006-08-31_11:50,6652.89,6652.89,6652.89,6652.89,11475,343,2107,
2006-08-31_11:51,6651.74,6651.74,6651.74,6651.74,9823,283,2003,
2006-08-31_11:52,6653.36,6653.36,6653.36,6653.36,7811,195,1491,
2006-08-31_11:53,6653.82,6653.82,6653.82,6653.82,8615,298,1838,
2006-08-31_11:54,6652.21,6652.21,6652.21,6652.21,6649,253,1381,
2006-08-31_11:55,6651.71,6651.71,6651.71,6651.71,6716,175,1351,
2006-08-31_11:56,6652.74,6652.74,6652.74,6652.74,7249,262,1745,
2006-08-31_11:57,6650.53,6650.53,6650.53,6650.53,7303,193,1445,
2006-08-31_11:58,6651.54,6651.54,6651.54,6651.54,8022,214,1745,
2006-08-31_11:59,6653.26,6653.26,6653.26,6653.26,7768,211,1427,
2006-08-31_12:00,6651.90,6651.90,6651.90,6651.90,6150,185,1290,
2006-08-31_12:01,6652.22,6652.22,6652.22,6652.22,7564,253,1700,
2006-08-31_12:02,6653.92,6653.92,6653.92,6653.92,5795,182,1263,
2006-08-31_12:03,6652.75,6652.75,6652.75,6652.75,7305,186,1445,
2006-08-31_12:04,6652.95,6652.95,6652.95,6652.95,6049,178,1134,
2006-08-31_12:05,6652.88,6652.88,6652.88,6652.88,7478,187,1433,
2006-08-31_12:06,6652.47,6652.47,6652.47,6652.47,6967,189,1534,
2006-08-31_12:07,6650.88,6650.88,6650.88,6650.88,6174,151,1174,
2006-08-31_12:08,6649.79,6649.79,6649.79,6649.79,8992,267,1777,
2006-08-31_12:09,6649.87,6649.87,6649.87,6649.87,6459,178,1364,
2006-08-31_12:10,6651.05,6651.05,6651.05,6651.05,5487,168,1236,
2006-08-31_12:11,6650.62,6650.62,6650.62,6650.62,6270,201,1444,
2006-08-31_12:12,6650.74,6650.74,6650.74,6650.74,6117,232,1283,
2006-08-31_12:13,6651.92,6651.92,6651.92,6651.92,6338,188,1436,
2006-08-31_12:14,6652.23,6652.23,6652.23,6652.23,6357,178,1225,
2006-08-31_12:15,6651.14,6651.14,6651.14,6651.14,5227,145,1136,
2006-08-31_12:16,6651.12,6651.12,6651.12,6651.12,6094,206,1319,
2006-08-31_12:17,6650.27,6650.27,6650.27,6650.27,7096,197,1168,
2006-08-31_12:18,6650.52,6650.52,6650.52,6650.52,6498,202,1499,
2006-08-31_12:19,6651.42,6651.42,6651.42,6651.42,6650,225,1344,
2006-08-31_12:20,6650.01,6650.01,6650.01,6650.01,5298,188,1287,
2006-08-31_12:21,6651.53,6651.53,6651.53,6651.53,7670,274,1629,
2006-08-31_12:22,6649.57,6649.57,6649.57,6649.57,5935,149,1156,
2006-08-31_12:23,6651.46,6651.46,6651.46,6651.46,7275,201,1588,
2006-08-31_12:24,6651.14,6651.14,6651.14,6651.14,6061,158,1223,
2006-08-31_12:25,6650.43,6650.43,6650.43,6650.43,6190,164,1384,
2006-08-31_12:26,6652.42,6652.42,6652.42,6652.42,6200,203,1478,
2006-08-31_12:27,6650.52,6650.52,6650.52,6650.52,6324,190,1300,
2006-08-31_12:28,6651.96,6651.96,6651.96,6651.96,8905,247,1617,
2006-08-31_12:29,6652.22,6652.22,6652.22,6652.22,6347,175,1338,
2006-08-31_12:30,6654.87,6654.87,6654.87,6654.87,6468,172,1454,
2006-08-31_12:31,6653.92,6653.92,6653.92,6653.92,8880,262,1828,
2006-08-31_12:32,6654.53,6654.53,6654.53,6654.53,6867,183,1368,
2006-08-31_12:33,6653.31,6653.31,6653.31,6653.31,7512,202,1564,
2006-08-31_12:34,6652.74,6652.74,6652.74,6652.74,6046,167,1201,
2006-08-31_12:35,6654.33,6654.33,6654.33,6654.33,7911,188,1518,
2006-08-31_12:36,6653.21,6653.21,6653.21,6653.21,8240,206,1583,
2006-08-31_12:37,6653.32,6653.32,6653.32,6653.32,6321,137,1287,
2006-08-31_12:38,6654.71,6654.71,6654.71,6654.71,7878,269,1686,
2006-08-31_12:39,6656.89,6656.89,6656.89,6656.89,8368,272,1729,
2006-08-31_12:40,6657.58,6657.58,6657.58,6657.58,9469,306,2055,
2006-08-31_12:41,6660.59,6660.59,6660.59,6660.59,10291,317,2072,
2006-08-31_12:42,6659.30,6659.30,6659.30,6659.30,9910,212,1595,
2006-08-31_12:43,6660.33,6660.33,6660.33,6660.33,9075,255,1974,
2006-08-31_12:44,6663.16,6663.16,6663.16,6663.16,9651,313,1958,
2006-08-31_12:45,6664.10,6664.10,6664.10,6664.10,10838,352,2173,
2006-08-31_12:46,6664.40,6664.40,6664.40,6664.40,10499,395,2437,
2006-08-31_12:47,6664.08,6664.08,6664.08,6664.08,10215,286,1930,
2006-08-31_12:48,6665.27,6665.27,6665.27,6665.27,12225,429,2619,
2006-08-31_12:49,6665.48,6665.48,6665.48,6665.48,13725,431,2719,
2006-08-31_12:50,6666.55,6666.55,6666.55,6666.55,11678,301,2351,
2006-08-31_12:51,6665.77,6665.77,6665.77,6665.77,12796,352,2305,
2006-08-31_12:52,6666.02,6666.02,6666.02,6666.02,10212,211,1655,
2006-08-31_12:53,6667.62,6667.62,6667.62,6667.62,10772,314,2248,
2006-08-31_12:54,6666.99,6666.99,6666.99,6666.99,9624,249,1854,
2006-08-31_12:55,6666.71,6666.71,6666.71,6666.71,10350,299,2183,
2006-08-31_12:56,6665.35,6665.35,6665.35,6665.35,9371,260,2003,
2006-08-31_12:57,6665.46,6665.46,6665.46,6665.46,10234,314,2008,
2006-08-31_12:58,6663.13,6663.13,6663.13,6663.13,10409,258,2049,
2006-08-31_12:59,6662.41,6662.41,6662.41,6662.41,9276,216,1596,
2006-08-31_13:00,6660.23,6660.23,6660.23,6660.23,8668,258,1815,
2006-08-31_13:01,6659.85,6659.85,6659.85,6659.85,8558,250,1927,
2006-08-31_13:02,6657.92,6657.92,6657.92,6657.92,8879,212,1746,
2006-08-31_13:03,6657.46,6657.46,6657.46,6657.46,9816,304,2166,
2006-08-31_13:04,6656.50,6656.50,6656.50,6656.50,10201,290,2048,
2006-08-31_13:05,6654.86,6654.86,6654.86,6654.86,10504,312,2316,
2006-08-31_13:06,6651.68,6651.68,6651.68,6651.68,16163,550,3504,
2006-08-31_13:07,6645.70,6645.70,6645.70,6645.70,15210,510,3206,
2006-08-31_13:08,6640.73,6640.73,6640.73,6640.73,20756,673,4226,
2006-08-31_13:09,6635.63,6635.63,6635.63,6635.63,17261,633,3769,
2006-08-31_13:10,6632.21,6632.21,6632.21,6632.21,18466,575,4174,
2006-08-31_13:11,6628.50,6628.50,6628.50,6628.50,19499,620,4522,
2006-08-31_13:12,6629.31,6629.31,6629.31,6629.31,15391,423,3216,
2006-08-31_13:13,6629.49,6629.49,6629.49,6629.49,16548,515,3652,
2006-08-31_13:14,6630.82,6630.82,6630.82,6630.82,13151,439,2566,
2006-08-31_13:15,6634.18,6634.18,6634.18,6634.18,13107,342,2446,
2006-08-31_13:16,6633.88,6633.88,6633.88,6633.88,10917,339,2452,
2006-08-31_13:17,6636.00,6636.00,6636.00,6636.00,11590,288,1991,
2006-08-31_13:18,6636.12,6636.12,6636.12,6636.12,15523,345,2805,
2006-08-31_13:19,6636.60,6636.60,6636.60,6636.60,10430,319,2097,
2006-08-31_13:20,6640.25,6640.25,6640.25,6640.25,12679,373,2254,
2006-08-31_13:21,6642.63,6642.63,6642.63,6642.63,15761,472,2776,
2006-08-31_13:22,6643.10,6643.10,6643.10,6643.10,11819,342,2422,
2006-08-31_13:23,6642.47,6642.47,6642.47,6642.47,14426,447,3178,
2006-08-31_13:24,6642.34,6642.34,6642.34,6642.34,12830,425,2778,
2006-08-31_13:25,6637.89,6637.89,6637.89,6637.89,19915,618,3447,
2006-08-31_13:26,6637.89,6637.89,6637.89,6637.89,0,0,0,
2006-08-31_13:27,6637.89,6637.89,6637.89,6637.89,0,0,0,
2006-08-31_13:28,6637.89,6637.89,6637.89,6637.89,0,0,0,
2006-08-31_13:29,6637.89,6637.89,6637.89,6637.89,0,0,0,
2006-08-31_13:30,6611.77,6611.77,6611.77,6611.77,180095,6988,26346,
2006-09-01_09:01,6631.83,6631.83,6631.83,6631.83,117018,1936,15250,
2006-09-01_09:02,6632.84,6632.84,6632.84,6632.84,17987,532,3637,
2006-09-01_09:03,6635.99,6635.99,6635.99,6635.99,19249,680,4244,
2006-09-01_09:04,6634.31,6634.31,6634.31,6634.31,17846,641,4266,
2006-09-01_09:05,6634.63,6634.63,6634.63,6634.63,17472,542,3460,
2006-09-01_09:06,6634.11,6634.11,6634.11,6634.11,17800,644,4399,
2006-09-01_09:07,6632.50,6632.50,6632.50,6632.50,15125,473,3332,
2006-09-01_09:08,6633.54,6633.54,6633.54,6633.54,15295,469,3450,
2006-09-01_09:09,6636.55,6636.55,6636.55,6636.55,15230,575,3577,
2006-09-01_09:10,6638.54,6638.54,6638.54,6638.54,13410,441,3030,
2006-09-01_09:11,6642.14,6642.14,6642.14,6642.14,20620,881,4644,
2006-09-01_09:12,6647.85,6647.85,6647.85,6647.85,15498,593,3292,
2006-09-01_09:13,6651.76,6651.76,6651.76,6651.76,19486,754,4236,
2006-09-01_09:14,6657.74,6657.74,6657.74,6657.74,16123,903,4294,
2006-09-01_09:15,6656.13,6656.13,6656.13,6656.13,15570,619,3670,
2006-09-01_09:16,6656.73,6656.73,6656.73,6656.73,18632,701,4387,
2006-09-01_09:17,6655.84,6655.84,6655.84,6655.84,14680,534,3102,
2006-09-01_09:18,6654.81,6654.81,6654.81,6654.81,14868,395,3293,
2006-09-01_09:19,6654.38,6654.38,6654.38,6654.38,14251,537,3232,
2006-09-01_09:20,6653.68,6653.68,6653.68,6653.68,11521,325,2517,
2006-09-01_09:21,6651.22,6651.22,6651.22,6651.22,14789,511,3262,
2006-09-01_09:22,6647.10,6647.10,6647.10,6647.10,12814,338,2462,
2006-09-01_09:23,6643.35,6643.35,6643.35,6643.35,13909,440,2949,
2006-09-01_09:24,6640.03,6640.03,6640.03,6640.03,13729,448,3000,
2006-09-01_09:25,6638.04,6638.04,6638.04,6638.04,13495,352,2650,
2006-09-01_09:26,6637.24,6637.24,6637.24,6637.24,13940,447,3298,
2006-09-01_09:27,6636.44,6636.44,6636.44,6636.44,11884,295,2342,
2006-09-01_09:28,6640.06,6640.06,6640.06,6640.06,12191,348,2815,
2006-09-01_09:29,6638.10,6638.10,6638.10,6638.10,10144,304,2225,
2006-09-01_09:30,6640.87,6640.87,6640.87,6640.87,9087,258,2084,
2006-09-01_09:31,6639.58,6639.58,6639.58,6639.58,11814,364,2454,
2006-09-01_09:32,6636.02,6636.02,6636.02,6636.02,10670,294,1920,
2006-09-01_09:33,6635.89,6635.89,6635.89,6635.89,11573,369,2543,
2006-09-01_09:34,6632.39,6632.39,6632.39,6632.39,13663,344,2319,
2006-09-01_09:35,6632.10,6632.10,6632.10,6632.10,11250,281,2051,
2006-09-01_09:36,6631.35,6631.35,6631.35,6631.35,14210,420,2867,
2006-09-01_09:37,6629.01,6629.01,6629.01,6629.01,10554,302,2051,
2006-09-01_09:38,6629.25,6629.25,6629.25,6629.25,11200,340,2490,
2006-09-01_09:39,6627.94,6627.94,6627.94,6627.94,10839,305,2413,
2006-09-01_09:40,6627.85,6627.85,6627.85,6627.85,10285,277,2128,
2006-09-01_09:41,6627.30,6627.30,6627.30,6627.30,11374,322,2479,
2006-09-01_09:42,6626.08,6626.08,6626.08,6626.08,9144,227,1862,
2006-09-01_09:43,6627.08,6627.08,6627.08,6627.08,11568,300,2250,
2006-09-01_09:44,6626.27,6626.27,6626.27,6626.27,8881,248,1943,
2006-09-01_09:45,6625.23,6625.23,6625.23,6625.23,8416,200,1682,
2006-09-01_09:46,6625.61,6625.61,6625.61,6625.61,10263,310,2289,
2006-09-01_09:47,6627.12,6627.12,6627.12,6627.12,10472,240,1654,
2006-09-01_09:48,6628.75,6628.75,6628.75,6628.75,12322,296,2227,
2006-09-01_09:49,6630.95,6630.95,6630.95,6630.95,9143,236,1793,
2006-09-01_09:50,6631.77,6631.77,6631.77,6631.77,8586,196,1485,
2006-09-01_09:51,6632.41,6632.41,6632.41,6632.41,9289,292,2177,
2006-09-01_09:52,6633.33,6633.33,6633.33,6633.33,6979,216,1504,
2006-09-01_09:53,6634.17,6634.17,6634.17,6634.17,7881,283,1817,
2006-09-01_09:54,6636.09,6636.09,6636.09,6636.09,8141,394,2021,
2006-09-01_09:55,6640.01,6640.01,6640.01,6640.01,9774,302,2030,
2006-09-01_09:56,6639.64,6639.64,6639.64,6639.64,11371,526,2612,
2006-09-01_09:57,6637.44,6637.44,6637.44,6637.44,8964,290,1857,
2006-09-01_09:58,6638.75,6638.75,6638.75,6638.75,10423,306,2172,
2006-09-01_09:59,6641.61,6641.61,6641.61,6641.61,10079,289,1883,
2006-09-01_10:00,6641.31,6641.31,6641.31,6641.31,9644,292,1901,
2006-09-01_10:01,6642.88,6642.88,6642.88,6642.88,10621,381,2359,
2006-09-01_10:02,6644.37,6644.37,6644.37,6644.37,10381,380,2073,
2006-09-01_10:03,6644.43,6644.43,6644.43,6644.43,10028,321,2235,
2006-09-01_10:04,6642.38,6642.38,6642.38,6642.38,10450,329,1853,
2006-09-01_10:05,6643.30,6643.30,6643.30,6643.30,8686,212,1757,
2006-09-01_10:06,6643.30,6643.30,6643.30,6643.30,9092,279,1862,
2006-09-01_10:07,6644.15,6644.15,6644.15,6644.15,7649,169,1465,
2006-09-01_10:08,6642.76,6642.76,6642.76,6642.76,8289,184,1553,
2006-09-01_10:09,6641.26,6641.26,6641.26,6641.26,8058,220,1580,
2006-09-01_10:10,6641.36,6641.36,6641.36,6641.36,7187,174,1421,
2006-09-01_10:11,6642.45,6642.45,6642.45,6642.45,9398,308,2024,
2006-09-01_10:12,6642.13,6642.13,6642.13,6642.13,6992,176,1425,
2006-09-01_10:13,6641.37,6641.37,6641.37,6641.37,8318,256,1711,
2006-09-01_10:14,6640.99,6640.99,6640.99,6640.99,6774,181,1384,
2006-09-01_10:15,6639.40,6639.40,6639.40,6639.40,7274,204,1467,
2006-09-01_10:16,6639.74,6639.74,6639.74,6639.74,7312,249,1676,
2006-09-01_10:17,6639.27,6639.27,6639.27,6639.27,6552,127,1258,
2006-09-01_10:18,6638.17,6638.17,6638.17,6638.17,7842,172,1630,
2006-09-01_10:19,6637.92,6637.92,6637.92,6637.92,6649,156,1322,
2006-09-01_10:20,6638.51,6638.51,6638.51,6638.51,6381,153,1417,
2006-09-01_10:21,6636.75,6636.75,6636.75,6636.75,7540,179,1506,
2006-09-01_10:22,6637.82,6637.82,6637.82,6637.82,7627,174,1262,
2006-09-01_10:23,6637.29,6637.29,6637.29,6637.29,8440,189,1585,
2006-09-01_10:24,6635.57,6635.57,6635.57,6635.57,7101,168,1348,
2006-09-01_10:25,6636.11,6636.11,6636.11,6636.11,6040,156,1171,
2006-09-01_10:26,6636.53,6636.53,6636.53,6636.53,7365,198,1465,
2006-09-01_10:27,6637.54,6637.54,6637.54,6637.54,6470,152,1197,
2006-09-01_10:28,6636.57,6636.57,6636.57,6636.57,7919,203,1582,
2006-09-01_10:29,6636.15,6636.15,6636.15,6636.15,6363,184,1335,
2006-09-01_10:30,6637.78,6637.78,6637.78,6637.78,6610,172,1335,
2006-09-01_10:31,6635.54,6635.54,6635.54,6635.54,8228,221,1567,
2006-09-01_10:32,6636.29,6636.29,6636.29,6636.29,6363,144,1229,
2006-09-01_10:33,6635.87,6635.87,6635.87,6635.87,7978,218,1500,
2006-09-01_10:34,6634.87,6634.87,6634.87,6634.87,7398,205,1348,
2006-09-01_10:35,6634.44,6634.44,6634.44,6634.44,5880,130,1301,
2006-09-01_10:36,6635.21,6635.21,6635.21,6635.21,8488,222,1737,
2006-09-01_10:37,6634.43,6634.43,6634.43,6634.43,6116,147,1135,
2006-09-01_10:38,6633.70,6633.70,6633.70,6633.70,8489,191,1497,
2006-09-01_10:39,6633.83,6633.83,6633.83,6633.83,7240,211,1499,
2006-09-01_10:40,6633.12,6633.12,6633.12,6633.12,5857,139,1192,
2006-09-01_10:41,6631.95,6631.95,6631.95,6631.95,6867,158,1352,
2006-09-01_10:42,6630.90,6630.90,6630.90,6630.90,6031,133,1155,
2006-09-01_10:43,6633.95,6633.95,6633.95,6633.95,7048,173,1501,
2006-09-01_10:44,6632.90,6632.90,6632.90,6632.90,7356,160,1473,
2006-09-01_10:45,6634.75,6634.75,6634.75,6634.75,6147,156,1265,
2006-09-01_10:46,6633.93,6633.93,6633.93,6633.93,6406,187,1494,
2006-09-01_10:47,6635.12,6635.12,6635.12,6635.12,6370,192,1175,
2006-09-01_10:48,6633.66,6633.66,6633.66,6633.66,6520,176,1340,
2006-09-01_10:49,6633.72,6633.72,6633.72,6633.72,6190,171,1198,
2006-09-01_10:50,6635.73,6635.73,6635.73,6635.73,8023,210,1657,
2006-09-01_10:51,6636.83,6636.83,6636.83,6636.83,7362,215,1539,
2006-09-01_10:52,6639.18,6639.18,6639.18,6639.18,4607,115,1068,
2006-09-01_10:53,6637.34,6637.34,6637.34,6637.34,7277,210,1759,
2006-09-01_10:54,6636.67,6636.67,6636.67,6636.67,6599,151,1406,
2006-09-01_10:55,6637.06,6637.06,6637.06,6637.06,7612,176,1481,
2006-09-01_10:56,6637.26,6637.26,6637.26,6637.26,8455,216,1731,
2006-09-01_10:57,6639.38,6639.38,6639.38,6639.38,7139,157,1387,
2006-09-01_10:58,6638.96,6638.96,6638.96,6638.96,7567,200,1665,
2006-09-01_10:59,6637.73,6637.73,6637.73,6637.73,6174,129,1238,
2006-09-01_11:00,6637.48,6637.48,6637.48,6637.48,6378,161,1330,
2006-09-01_11:01,6637.88,6637.88,6637.88,6637.88,7448,212,1591,
2006-09-01_11:02,6636.89,6636.89,6636.89,6636.89,6525,159,1370,
2006-09-01_11:03,6636.71,6636.71,6636.71,6636.71,8718,242,1891,
2006-09-01_11:04,6636.19,6636.19,6636.19,6636.19,6619,151,1333,
2006-09-01_11:05,6638.27,6638.27,6638.27,6638.27,6793,162,1469,
2006-09-01_11:06,6636.74,6636.74,6636.74,6636.74,6841,184,1537,
2006-09-01_11:07,6635.82,6635.82,6635.82,6635.82,6002,156,1322,
2006-09-01_11:08,6636.22,6636.22,6636.22,6636.22,8803,277,1906,
2006-09-01_11:09,6636.73,6636.73,6636.73,6636.73,5291,148,1186,
2006-09-01_11:10,6637.32,6637.32,6637.32,6637.32,7494,223,1411,
2006-09-01_11:11,6636.55,6636.55,6636.55,6636.55,7121,177,1458,
2006-09-01_11:12,6636.34,6636.34,6636.34,6636.34,6624,184,1248,
2006-09-01_11:13,6636.62,6636.62,6636.62,6636.62,6508,171,1396,
2006-09-01_11:14,6637.39,6637.39,6637.39,6637.39,6748,162,1333,
2006-09-01_11:15,6639.40,6639.40,6639.40,6639.40,5379,118,1057,
2006-09-01_11:16,6639.05,6639.05,6639.05,6639.05,7955,245,1719,
2006-09-01_11:17,6639.08,6639.08,6639.08,6639.08,6172,157,1370,
2006-09-01_11:18,6639.47,6639.47,6639.47,6639.47,6988,208,1646,
2006-09-01_11:19,6640.48,6640.48,6640.48,6640.48,6418,192,1417,
2006-09-01_11:20,6639.81,6639.81,6639.81,6639.81,7172,183,1432,
2006-09-01_11:21,6641.25,6641.25,6641.25,6641.25,8773,271,1918,
2006-09-01_11:22,6641.02,6641.02,6641.02,6641.02,7993,238,1656,
2006-09-01_11:23,6641.36,6641.36,6641.36,6641.36,9536,235,1957,
2006-09-01_11:24,6642.35,6642.35,6642.35,6642.35,6815,171,1439,
2006-09-01_11:25,6642.51,6642.51,6642.51,6642.51,6319,159,1389,
2006-09-01_11:26,6642.78,6642.78,6642.78,6642.78,8288,189,1755,
2006-09-01_11:27,6642.36,6642.36,6642.36,6642.36,8009,163,1388,
2006-09-01_11:28,6644.28,6644.28,6644.28,6644.28,8972,226,1924,
2006-09-01_11:29,6644.98,6644.98,6644.98,6644.98,7912,185,1406,
2006-09-01_11:30,6644.86,6644.86,6644.86,6644.86,7565,154,1447,
2006-09-01_11:31,6646.11,6646.11,6646.11,6646.11,9069,206,1635,
2006-09-01_11:32,6646.34,6646.34,6646.34,6646.34,7903,179,1396,
2006-09-01_11:33,6646.17,6646.17,6646.17,6646.17,11408,264,2088,
2006-09-01_11:34,6646.89,6646.89,6646.89,6646.89,8726,211,1675,
2006-09-01_11:35,6649.85,6649.85,6649.85,6649.85,10242,255,1957,
2006-09-01_11:36,6649.32,6649.32,6649.32,6649.32,11240,320,2501,
2006-09-01_11:37,6650.61,6650.61,6650.61,6650.61,8667,233,1648,
2006-09-01_11:38,6651.07,6651.07,6651.07,6651.07,12561,358,2375,
2006-09-01_11:39,6651.91,6651.91,6651.91,6651.91,7514,210,1580,
2006-09-01_11:40,6653.45,6653.45,6653.45,6653.45,9018,293,1750,
2006-09-01_11:41,6657.26,6657.26,6657.26,6657.26,10901,365,2413,
2006-09-01_11:42,6657.69,6657.69,6657.69,6657.69,8560,253,1817,
2006-09-01_11:43,6658.12,6658.12,6658.12,6658.12,9737,315,2273,
2006-09-01_11:44,6656.71,6656.71,6656.71,6656.71,9924,341,2225,
2006-09-01_11:45,6655.42,6655.42,6655.42,6655.42,8875,250,1985,
2006-09-01_11:46,6657.35,6657.35,6657.35,6657.35,11008,367,2444,
2006-09-01_11:47,6656.47,6656.47,6656.47,6656.47,7794,248,1570,
2006-09-01_11:48,6657.69,6657.69,6657.69,6657.69,10388,273,2047,
2006-09-01_11:49,6658.01,6658.01,6658.01,6658.01,8386,233,1787,
2006-09-01_11:50,6656.15,6656.15,6656.15,6656.15,8828,181,1528,
2006-09-01_11:51,6655.17,6655.17,6655.17,6655.17,10438,275,1903,
2006-09-01_11:52,6656.04,6656.04,6656.04,6656.04,8300,296,1574,
2006-09-01_11:53,6656.18,6656.18,6656.18,6656.18,8512,234,1684,
2006-09-01_11:54,6656.24,6656.24,6656.24,6656.24,8297,370,1866,
2006-09-01_11:55,6658.13,6658.13,6658.13,6658.13,7061,217,1460,
2006-09-01_11:56,6656.25,6656.25,6656.25,6656.25,7805,230,1738,
2006-09-01_11:57,6655.14,6655.14,6655.14,6655.14,5820,137,1117,
2006-09-01_11:58,6655.70,6655.70,6655.70,6655.70,8897,271,1758,
2006-09-01_11:59,6652.74,6652.74,6652.74,6652.74,7045,180,1502,
2006-09-01_12:00,6651.95,6651.95,6651.95,6651.95,7124,207,1427,
2006-09-01_12:01,6649.99,6649.99,6649.99,6649.99,7536,222,1670,
2006-09-01_12:02,6649.91,6649.91,6649.91,6649.91,5731,189,1289,
2006-09-01_12:03,6647.91,6647.91,6647.91,6647.91,7920,285,1725,
2006-09-01_12:04,6647.85,6647.85,6647.85,6647.85,7209,245,1530,
2006-09-01_12:05,6648.35,6648.35,6648.35,6648.35,7860,246,1506,
2006-09-01_12:06,6647.53,6647.53,6647.53,6647.53,7476,214,1459,
2006-09-01_12:07,6646.72,6646.72,6646.72,6646.72,5927,151,1120,
2006-09-01_12:08,6647.05,6647.05,6647.05,6647.05,7123,173,1437,
2006-09-01_12:09,6647.60,6647.60,6647.60,6647.60,5403,156,1146,
2006-09-01_12:10,6644.43,6644.43,6644.43,6644.43,5965,151,1145,
2006-09-01_12:11,6644.49,6644.49,6644.49,6644.49,5860,180,1442,
2006-09-01_12:12,6645.11,6645.11,6645.11,6645.11,5639,153,1217,
2006-09-01_12:13,6644.72,6644.72,6644.72,6644.72,6290,164,1395,
2006-09-01_12:14,6645.03,6645.03,6645.03,6645.03,4920,118,1162,
2006-09-01_12:15,6645.30,6645.30,6645.30,6645.30,5502,140,1161,
2006-09-01_12:16,6643.21,6643.21,6643.21,6643.21,5703,146,1255,
2006-09-01_12:17,6644.08,6644.08,6644.08,6644.08,5294,141,1209,
2006-09-01_12:18,6643.76,6643.76,6643.76,6643.76,6614,194,1416,
2006-09-01_12:19,6643.12,6643.12,6643.12,6643.12,5187,128,1096,
2006-09-01_12:20,6643.71,6643.71,6643.71,6643.71,5855,120,1163,
2006-09-01_12:21,6644.20,6644.20,6644.20,6644.20,6250,154,1341,
2006-09-01_12:22,6643.59,6643.59,6643.59,6643.59,4943,102,986,
2006-09-01_12:23,6644.95,6644.95,6644.95,6644.95,5909,174,1280,
2006-09-01_12:24,6646.02,6646.02,6646.02,6646.02,4948,145,1183,
2006-09-01_12:25,6648.75,6648.75,6648.75,6648.75,5308,130,1280,
2006-09-01_12:26,6647.51,6647.51,6647.51,6647.51,7735,187,1763,
2006-09-01_12:27,6649.06,6649.06,6649.06,6649.06,6506,180,1422,
2006-09-01_12:28,6648.32,6648.32,6648.32,6648.32,7617,195,1721,
2006-09-01_12:29,6647.03,6647.03,6647.03,6647.03,5876,135,1191,
2006-09-01_12:30,6648.50,6648.50,6648.50,6648.50,5960,144,1194,
2006-09-01_12:31,6645.66,6645.66,6645.66,6645.66,6332,155,1315,
2006-09-01_12:32,6646.06,6646.06,6646.06,6646.06,5506,129,1139,
2006-09-01_12:33,6645.88,6645.88,6645.88,6645.88,8868,290,1885,
2006-09-01_12:34,6645.94,6645.94,6645.94,6645.94,5840,148,1251,
2006-09-01_12:35,6647.37,6647.37,6647.37,6647.37,5748,191,1323,
2006-09-01_12:36,6647.42,6647.42,6647.42,6647.42,5754,148,1332,
2006-09-01_12:37,6648.23,6648.23,6648.23,6648.23,5518,140,1158,
2006-09-01_12:38,6648.31,6648.31,6648.31,6648.31,7523,184,1561,
2006-09-01_12:39,6647.63,6647.63,6647.63,6647.63,5952,147,1253,
2006-09-01_12:40,6648.34,6648.34,6648.34,6648.34,7098,198,1380,
2006-09-01_12:41,6647.95,6647.95,6647.95,6647.95,8894,218,1760,
2006-09-01_12:42,6648.43,6648.43,6648.43,6648.43,6723,149,1211,
2006-09-01_12:43,6647.94,6647.94,6647.94,6647.94,9932,254,2002,
2006-09-01_12:44,6650.22,6650.22,6650.22,6650.22,7439,178,1413,
2006-09-01_12:45,6648.34,6648.34,6648.34,6648.34,8513,209,1640,
2006-09-01_12:46,6649.73,6649.73,6649.73,6649.73,7827,148,1738,
2006-09-01_12:47,6647.35,6647.35,6647.35,6647.35,6337,164,1320,
2006-09-01_12:48,6648.09,6648.09,6648.09,6648.09,8030,178,1700,
2006-09-01_12:49,6647.60,6647.60,6647.60,6647.60,6869,134,1295,
2006-09-01_12:50,6647.55,6647.55,6647.55,6647.55,6766,276,1384,
2006-09-01_12:51,6647.76,6647.76,6647.76,6647.76,8169,254,1818,
2006-09-01_12:52,6644.92,6644.92,6644.92,6644.92,8010,214,1583,
2006-09-01_12:53,6644.30,6644.30,6644.30,6644.30,7487,258,1670,
2006-09-01_12:54,6643.88,6643.88,6643.88,6643.88,7154,207,1570,
2006-09-01_12:55,6643.67,6643.67,6643.67,6643.67,5822,165,1391,
2006-09-01_12:56,6642.55,6642.55,6642.55,6642.55,7167,234,1765,
2006-09-01_12:57,6642.79,6642.79,6642.79,6642.79,6694,169,1361,
2006-09-01_12:58,6641.05,6641.05,6641.05,6641.05,7238,245,1740,
2006-09-01_12:59,6643.26,6643.26,6643.26,6643.26,6211,190,1286,
2006-09-01_13:00,6643.55,6643.55,6643.55,6643.55,6779,218,1589,
2006-09-01_13:01,6643.75,6643.75,6643.75,6643.75,7892,222,1774,
2006-09-01_13:02,6643.31,6643.31,6643.31,6643.31,6440,158,1449,
2006-09-01_13:03,6643.87,6643.87,6643.87,6643.87,7839,239,1981,
2006-09-01_13:04,6644.95,6644.95,6644.95,6644.95,7478,229,1579,
2006-09-01_13:05,6646.60,6646.60,6646.60,6646.60,7526,207,1731,
2006-09-01_13:06,6646.50,6646.50,6646.50,6646.50,7972,203,1869,
2006-09-01_13:07,6646.48,6646.48,6646.48,6646.48,7447,181,1461,
2006-09-01_13:08,6644.56,6644.56,6644.56,6644.56,8669,273,2056,
2006-09-01_13:09,6643.99,6643.99,6643.99,6643.99,8343,322,1754,
2006-09-01_13:10,6644.82,6644.82,6644.82,6644.82,10009,379,2479,
2006-09-01_13:11,6644.84,6644.84,6644.84,6644.84,8990,296,2148,
2006-09-01_13:12,6646.13,6646.13,6646.13,6646.13,8423,243,1768,
2006-09-01_13:13,6644.71,6644.71,6644.71,6644.71,10635,320,2358,
2006-09-01_13:14,6644.82,6644.82,6644.82,6644.82,9336,252,1927,
2006-09-01_13:15,6646.12,6646.12,6646.12,6646.12,8719,259,2015,
2006-09-01_13:16,6645.77,6645.77,6645.77,6645.77,11013,296,2363,
2006-09-01_13:17,6646.52,6646.52,6646.52,6646.52,10035,258,2180,
2006-09-01_13:18,6645.79,6645.79,6645.79,6645.79,13236,369,2843,
2006-09-01_13:19,6644.95,6644.95,6644.95,6644.95,12146,327,2349,
2006-09-01_13:20,6646.42,6646.42,6646.42,6646.42,12366,272,2214,
2006-09-01_13:21,6645.05,6645.05,6645.05,6645.05,12689,422,2972,
2006-09-01_13:22,6646.20,6646.20,6646.20,6646.20,10872,324,2128,
2006-09-01_13:23,6648.79,6648.79,6648.79,6648.79,13586,347,3082,
2006-09-01_13:24,6646.91,6646.91,6646.91,6646.91,12719,360,2894,
2006-09-01_13:25,6646.63,6646.63,6646.63,6646.63,14033,424,3001,
2006-09-01_13:26,6646.63,6646.63,6646.63,6646.63,0,0,0,
2006-09-01_13:27,6646.63,6646.63,6646.63,6646.63,0,0,0,
2006-09-01_13:28,6646.63,6646.63,6646.63,6646.63,0,0,0,
2006-09-01_13:29,6646.63,6646.63,6646.63,6646.63,0,0,0,
2006-09-01_13:30,6651.46,6651.46,6651.46,6651.46,111899,3837,22618,
2006-09-04_09:01,6706.51,6706.51,6706.51,6706.51,116134,3526,19533,
2006-09-04_09:02,6714.32,6714.32,6714.32,6714.32,24927,858,5175,
2006-09-04_09:03,6717.24,6717.24,6717.24,6717.24,24742,921,5499,
2006-09-04_09:04,6714.54,6714.54,6714.54,6714.54,22572,829,5226,
2006-09-04_09:05,6712.59,6712.59,6712.59,6712.59,17935,654,4160,
2006-09-04_09:06,6706.54,6706.54,6706.54,6706.54,20005,714,4663,
2006-09-04_09:07,6707.62,6707.62,6707.62,6707.62,16586,461,3789,
2006-09-04_09:08,6707.45,6707.45,6707.45,6707.45,20139,634,4283,
2006-09-04_09:09,6709.09,6709.09,6709.09,6709.09,16426,606,3749,
2006-09-04_09:10,6710.70,6710.70,6710.70,6710.70,15311,494,3324,
2006-09-04_09:11,6711.98,6711.98,6711.98,6711.98,19730,837,4662,
2006-09-04_09:12,6714.07,6714.07,6714.07,6714.07,18345,642,3623,
2006-09-04_09:13,6715.59,6715.59,6715.59,6715.59,43080,738,4551,
2006-09-04_09:14,6716.34,6716.34,6716.34,6716.34,17814,606,4144,
2006-09-04_09:15,6717.22,6717.22,6717.22,6717.22,24797,546,3833,
2006-09-04_09:16,6717.71,6717.71,6717.71,6717.71,21543,738,4573,
2006-09-04_09:17,6718.08,6718.08,6718.08,6718.08,15405,493,3162,
2006-09-04_09:18,6717.66,6717.66,6717.66,6717.66,17062,582,3676,
2006-09-04_09:19,6717.42,6717.42,6717.42,6717.42,15197,482,3519,
2006-09-04_09:20,6718.58,6718.58,6718.58,6718.58,13920,391,2771,
2006-09-04_09:21,6717.18,6717.18,6717.18,6717.18,16535,553,3612,
2006-09-04_09:22,6718.81,6718.81,6718.81,6718.81,13406,407,2752,
2006-09-04_09:23,6718.89,6718.89,6718.89,6718.89,15210,455,3355,
2006-09-04_09:24,6723.63,6723.63,6723.63,6723.63,14484,510,3253,
2006-09-04_09:25,6725.54,6725.54,6725.54,6725.54,15376,522,3229,
2006-09-04_09:26,6731.86,6731.86,6731.86,6731.86,22054,831,4989,
2006-09-04_09:27,6737.72,6737.72,6737.72,6737.72,18350,755,3842,
2006-09-04_09:28,6742.21,6742.21,6742.21,6742.21,19658,736,4507,
2006-09-04_09:29,6744.11,6744.11,6744.11,6744.11,20248,821,4363,
2006-09-04_09:30,6741.57,6741.57,6741.57,6741.57,18270,641,3772,
2006-09-04_09:31,6742.10,6742.10,6742.10,6742.10,21296,830,4657,
2006-09-04_09:32,6739.24,6739.24,6739.24,6739.24,17271,631,3460,
2006-09-04_09:33,6739.16,6739.16,6739.16,6739.16,19030,717,3741,
2006-09-04_09:34,6737.57,6737.57,6737.57,6737.57,16032,636,3656,
2006-09-04_09:35,6736.11,6736.11,6736.11,6736.11,14016,537,2993,
2006-09-04_09:36,6732.92,6732.92,6732.92,6732.92,20199,608,3714,
2006-09-04_09:37,6729.11,6729.11,6729.11,6729.11,14407,440,2889,
2006-09-04_09:38,6727.75,6727.75,6727.75,6727.75,13423,376,3097,
2006-09-04_09:39,6725.36,6725.36,6725.36,6725.36,12594,381,2770,
2006-09-04_09:40,6727.87,6727.87,6727.87,6727.87,11748,330,2409,
2006-09-04_09:41,6726.59,6726.59,6726.59,6726.59,14247,432,3178,
2006-09-04_09:42,6727.14,6727.14,6727.14,6727.14,9234,257,2175,
2006-09-04_09:43,6729.06,6729.06,6729.06,6729.06,13866,362,2589,
2006-09-04_09:44,6730.08,6730.08,6730.08,6730.08,10621,277,2256,
2006-09-04_09:45,6728.77,6728.77,6728.77,6728.77,9570,236,1920,
2006-09-04_09:46,6727.91,6727.91,6727.91,6727.91,12670,395,2653,
2006-09-04_09:47,6729.10,6729.10,6729.10,6729.10,10425,299,2252,
2006-09-04_09:48,6727.40,6727.40,6727.40,6727.40,13089,329,2711,
2006-09-04_09:49,6728.32,6728.32,6728.32,6728.32,11007,330,2338,
2006-09-04_09:50,6727.36,6727.36,6727.36,6727.36,9646,229,2119,
2006-09-04_09:51,6727.14,6727.14,6727.14,6727.14,11799,374,2771,
2006-09-04_09:52,6726.77,6726.77,6726.77,6726.77,12641,325,2449,
2006-09-04_09:53,6724.81,6724.81,6724.81,6724.81,15010,402,3019,
2006-09-04_09:54,6725.72,6725.72,6725.72,6725.72,14261,346,2922,
2006-09-04_09:55,6726.60,6726.60,6726.60,6726.60,12356,296,2520,
2006-09-04_09:56,6727.65,6727.65,6727.65,6727.65,17974,458,3328,
2006-09-04_09:57,6729.94,6729.94,6729.94,6729.94,11674,318,2090,
2006-09-04_09:58,6729.15,6729.15,6729.15,6729.15,15103,426,2909,
2006-09-04_09:59,6731.95,6731.95,6731.95,6731.95,10494,308,2313,
2006-09-04_10:00,6731.28,6731.28,6731.28,6731.28,10565,309,2250,
2006-09-04_10:01,6732.82,6732.82,6732.82,6732.82,12629,501,2987,
2006-09-04_10:02,6734.39,6734.39,6734.39,6734.39,9118,255,1928,
2006-09-04_10:03,6734.05,6734.05,6734.05,6734.05,10977,354,2343,
2006-09-04_10:04,6733.76,6733.76,6733.76,6733.76,9971,255,1916,
2006-09-04_10:05,6732.39,6732.39,6732.39,6732.39,8466,218,1919,
2006-09-04_10:06,6731.95,6731.95,6731.95,6731.95,9634,282,2298,
2006-09-04_10:07,6731.70,6731.70,6731.70,6731.70,9247,220,1956,
2006-09-04_10:08,6731.01,6731.01,6731.01,6731.01,11141,306,2529,
2006-09-04_10:09,6731.97,6731.97,6731.97,6731.97,12401,329,2306,
2006-09-04_10:10,6730.81,6730.81,6730.81,6730.81,11605,232,1919,
2006-09-04_10:11,6730.30,6730.30,6730.30,6730.30,12410,311,2678,
2006-09-04_10:12,6731.01,6731.01,6731.01,6731.01,15149,265,2184,
2006-09-04_10:13,6731.33,6731.33,6731.33,6731.33,17162,348,2850,
2006-09-04_10:14,6733.13,6733.13,6733.13,6733.13,13010,254,2120,
2006-09-04_10:15,6732.72,6732.72,6732.72,6732.72,12649,284,2103,
2006-09-04_10:16,6733.11,6733.11,6733.11,6733.11,11310,265,2303,
2006-09-04_10:17,6734.10,6734.10,6734.10,6734.10,9334,207,1734,
2006-09-04_10:18,6734.51,6734.51,6734.51,6734.51,11259,271,2204,
2006-09-04_10:19,6734.63,6734.63,6734.63,6734.63,9751,210,1846,
2006-09-04_10:20,6734.69,6734.69,6734.69,6734.69,9445,190,1757,
2006-09-04_10:21,6732.68,6732.68,6732.68,6732.68,11663,258,2236,
2006-09-04_10:22,6733.51,6733.51,6733.51,6733.51,7791,185,1562,
2006-09-04_10:23,6733.30,6733.30,6733.30,6733.30,10031,284,2198,
2006-09-04_10:24,6733.58,6733.58,6733.58,6733.58,8426,213,1683,
2006-09-04_10:25,6734.02,6734.02,6734.02,6734.02,7938,218,1776,
2006-09-04_10:26,6734.09,6734.09,6734.09,6734.09,8483,238,1827,
2006-09-04_10:27,6733.65,6733.65,6733.65,6733.65,7928,232,1690,
2006-09-04_10:28,6735.48,6735.48,6735.48,6735.48,12307,416,2489,
2006-09-04_10:29,6733.73,6733.73,6733.73,6733.73,9539,311,2068,
2006-09-04_10:30,6734.71,6734.71,6734.71,6734.71,9238,252,1792,
2006-09-04_10:31,6735.38,6735.38,6735.38,6735.38,10172,345,2233,
2006-09-04_10:32,6734.98,6734.98,6734.98,6734.98,7521,168,1469,
2006-09-04_10:33,6735.46,6735.46,6735.46,6735.46,8954,206,1794,
2006-09-04_10:34,6737.12,6737.12,6737.12,6737.12,8101,180,1652,
2006-09-04_10:35,6735.73,6735.73,6735.73,6735.73,10205,245,1779,
2006-09-04_10:36,6737.44,6737.44,6737.44,6737.44,9692,258,2095,
2006-09-04_10:37,6736.72,6736.72,6736.72,6736.72,11131,259,1969,
2006-09-04_10:38,6737.53,6737.53,6737.53,6737.53,11090,296,2412,
2006-09-04_10:39,6738.52,6738.52,6738.52,6738.52,8371,272,1856,
2006-09-04_10:40,6738.52,6738.52,6738.52,6738.52,8521,284,1675,
2006-09-04_10:41,6738.74,6738.74,6738.74,6738.74,10897,471,2354,
2006-09-04_10:42,6738.17,6738.17,6738.17,6738.17,8971,271,1837,
2006-09-04_10:43,6737.85,6737.85,6737.85,6737.85,8682,270,2079,
2006-09-04_10:44,6739.39,6739.39,6739.39,6739.39,8324,299,1760,
2006-09-04_10:45,6740.18,6740.18,6740.18,6740.18,8810,242,1760,
2006-09-04_10:46,6745.05,6745.05,6745.05,6745.05,11633,801,3318,
2006-09-04_10:47,6747.36,6747.36,6747.36,6747.36,10419,408,2017,
2006-09-04_10:48,6747.47,6747.47,6747.47,6747.47,13868,509,2743,
2006-09-04_10:49,6745.11,6745.11,6745.11,6745.11,11021,338,2261,
2006-09-04_10:50,6745.33,6745.33,6745.33,6745.33,9681,329,2084,
2006-09-04_10:51,6743.55,6743.55,6743.55,6743.55,10175,294,2217,
2006-09-04_10:52,6745.08,6745.08,6745.08,6745.08,7609,199,1604,
2006-09-04_10:53,6742.83,6742.83,6742.83,6742.83,9363,267,2143,
2006-09-04_10:54,6742.97,6742.97,6742.97,6742.97,6898,186,1613,
2006-09-04_10:55,6742.17,6742.17,6742.17,6742.17,6616,179,1393,
2006-09-04_10:56,6742.74,6742.74,6742.74,6742.74,8209,244,1887,
2006-09-04_10:57,6741.97,6741.97,6741.97,6741.97,7510,201,1574,
2006-09-04_10:58,6740.60,6740.60,6740.60,6740.60,10010,293,2235,
2006-09-04_10:59,6740.49,6740.49,6740.49,6740.49,8381,202,1640,
2006-09-04_11:00,6741.68,6741.68,6741.68,6741.68,9142,203,1708,
2006-09-04_11:01,6737.82,6737.82,6737.82,6737.82,9045,302,2051,
2006-09-04_11:02,6738.88,6738.88,6738.88,6738.88,9060,192,1523,
2006-09-04_11:03,6736.73,6736.73,6736.73,6736.73,10130,286,2096,
2006-09-04_11:04,6738.29,6738.29,6738.29,6738.29,7875,180,1608,
2006-09-04_11:05,6738.56,6738.56,6738.56,6738.56,8095,206,1573,
2006-09-04_11:06,6737.19,6737.19,6737.19,6737.19,9128,243,1919,
2006-09-04_11:07,6737.62,6737.62,6737.62,6737.62,7945,167,1324,
2006-09-04_11:08,6736.92,6736.92,6736.92,6736.92,7805,210,1702,
2006-09-04_11:09,6737.31,6737.31,6737.31,6737.31,7045,172,1442,
2006-09-04_11:10,6735.09,6735.09,6735.09,6735.09,7371,205,1560,
2006-09-04_11:11,6736.56,6736.56,6736.56,6736.56,8246,208,1702,
2006-09-04_11:12,6734.68,6734.68,6734.68,6734.68,6678,164,1274,
2006-09-04_11:13,6731.75,6731.75,6731.75,6731.75,8753,271,1817,
2006-09-04_11:14,6731.51,6731.51,6731.51,6731.51,7216,242,1596,
2006-09-04_11:15,6731.57,6731.57,6731.57,6731.57,8283,227,1665,
2006-09-04_11:16,6730.26,6730.26,6730.26,6730.26,6766,209,1640,
2006-09-04_11:17,6730.68,6730.68,6730.68,6730.68,6504,176,1334,
2006-09-04_11:18,6730.54,6730.54,6730.54,6730.54,7758,203,1725,
2006-09-04_11:19,6730.48,6730.48,6730.48,6730.48,6802,189,1473,
2006-09-04_11:20,6731.33,6731.33,6731.33,6731.33,7340,181,1540,
2006-09-04_11:21,6729.80,6729.80,6729.80,6729.80,8482,260,1841,
2006-09-04_11:22,6730.17,6730.17,6730.17,6730.17,7409,203,1325,
2006-09-04_11:23,6729.55,6729.55,6729.55,6729.55,8424,247,1673,
2006-09-04_11:24,6729.43,6729.43,6729.43,6729.43,6574,181,1401,
2006-09-04_11:25,6730.76,6730.76,6730.76,6730.76,7943,190,1397,
2006-09-04_11:26,6729.11,6729.11,6729.11,6729.11,7912,198,1712,
2006-09-04_11:27,6729.56,6729.56,6729.56,6729.56,6988,152,1240,
2006-09-04_11:28,6728.96,6728.96,6728.96,6728.96,7434,167,1513,
2006-09-04_11:29,6730.07,6730.07,6730.07,6730.07,6088,168,1218,
2006-09-04_11:30,6729.55,6729.55,6729.55,6729.55,5887,160,1201,
2006-09-04_11:31,6729.76,6729.76,6729.76,6729.76,6668,211,1412,
2006-09-04_11:32,6731.81,6731.81,6731.81,6731.81,5367,141,1114,
2006-09-04_11:33,6732.80,6732.80,6732.80,6732.80,7611,215,1543,
2006-09-04_11:34,6731.26,6731.26,6731.26,6731.26,6536,175,1320,
2006-09-04_11:35,6732.69,6732.69,6732.69,6732.69,7056,160,1268,
2006-09-04_11:36,6733.61,6733.61,6733.61,6733.61,11138,269,1982,
2006-09-04_11:37,6732.41,6732.41,6732.41,6732.41,8858,168,1543,
2006-09-04_11:38,6733.31,6733.31,6733.31,6733.31,9056,246,1772,
2006-09-04_11:39,6733.60,6733.60,6733.60,6733.60,7320,163,1358,
2006-09-04_11:40,6734.53,6734.53,6734.53,6734.53,7636,188,1565,
2006-09-04_11:41,6735.80,6735.80,6735.80,6735.80,7205,276,1772,
2006-09-04_11:42,6736.90,6736.90,6736.90,6736.90,6596,154,1377,
2006-09-04_11:43,6738.31,6738.31,6738.31,6738.31,8993,238,1946,
2006-09-04_11:44,6739.52,6739.52,6739.52,6739.52,7834,198,1485,
2006-09-04_11:45,6740.43,6740.43,6740.43,6740.43,8294,234,1677,
2006-09-04_11:46,6743.37,6743.37,6743.37,6743.37,10730,485,2574,
2006-09-04_11:47,6744.12,6744.12,6744.12,6744.12,8449,264,1764,
2006-09-04_11:48,6742.38,6742.38,6742.38,6742.38,8534,289,2114,
2006-09-04_11:49,6743.31,6743.31,6743.31,6743.31,7082,369,1761,
2006-09-04_11:50,6743.52,6743.52,6743.52,6743.52,9912,317,1877,
2006-09-04_11:51,6740.57,6740.57,6740.57,6740.57,9324,305,1927,
2006-09-04_11:52,6743.12,6743.12,6743.12,6743.12,7204,219,1509,
2006-09-04_11:53,6743.48,6743.48,6743.48,6743.48,7777,199,1726,
2006-09-04_11:54,6742.62,6742.62,6742.62,6742.62,5706,132,1247,
2006-09-04_11:55,6744.18,6744.18,6744.18,6744.18,7323,185,1423,
2006-09-04_11:56,6742.04,6742.04,6742.04,6742.04,8256,278,1627,
2006-09-04_11:57,6745.32,6745.32,6745.32,6745.32,5497,145,1191,
2006-09-04_11:58,6744.83,6744.83,6744.83,6744.83,7322,240,1689,
2006-09-04_11:59,6747.32,6747.32,6747.32,6747.32,9151,473,1845,
2006-09-04_12:00,6747.23,6747.23,6747.23,6747.23,8311,302,1755,
2006-09-04_12:01,6746.03,6746.03,6746.03,6746.03,11146,440,2472,
2006-09-04_12:02,6744.72,6744.72,6744.72,6744.72,7019,216,1547,
2006-09-04_12:03,6744.51,6744.51,6744.51,6744.51,8747,259,1953,
2006-09-04_12:04,6747.27,6747.27,6747.27,6747.27,5686,208,1346,
2006-09-04_12:05,6748.09,6748.09,6748.09,6748.09,10999,366,1968,
2006-09-04_12:06,6747.49,6747.49,6747.49,6747.49,7163,322,1780,
2006-09-04_12:07,6747.66,6747.66,6747.66,6747.66,6190,174,1323,
2006-09-04_12:08,6745.88,6745.88,6745.88,6745.88,6700,201,1545,
2006-09-04_12:09,6747.35,6747.35,6747.35,6747.35,6607,175,1304,
2006-09-04_12:10,6746.85,6746.85,6746.85,6746.85,6563,178,1331,
2006-09-04_12:11,6746.14,6746.14,6746.14,6746.14,6212,143,1285,
2006-09-04_12:12,6743.86,6743.86,6743.86,6743.86,5817,224,1269,
2006-09-04_12:13,6745.42,6745.42,6745.42,6745.42,6933,222,1577,
2006-09-04_12:14,6742.86,6742.86,6742.86,6742.86,6130,159,1233,
2006-09-04_12:15,6744.70,6744.70,6744.70,6744.70,4930,140,1132,
2006-09-04_12:16,6744.54,6744.54,6744.54,6744.54,5813,237,1337,
2006-09-04_12:17,6744.74,6744.74,6744.74,6744.74,7022,225,1277,
2006-09-04_12:18,6744.56,6744.56,6744.56,6744.56,8088,206,1688,
2006-09-04_12:19,6743.81,6743.81,6743.81,6743.81,7213,158,1281,
2006-09-04_12:20,6744.61,6744.61,6744.61,6744.61,7377,201,1492,
2006-09-04_12:21,6744.37,6744.37,6744.37,6744.37,7468,183,1537,
2006-09-04_12:22,6744.91,6744.91,6744.91,6744.91,7188,182,1328,
2006-09-04_12:23,6746.80,6746.80,6746.80,6746.80,8489,205,1702,
2006-09-04_12:24,6744.34,6744.34,6744.34,6744.34,6481,166,1244,
2006-09-04_12:25,6747.37,6747.37,6747.37,6747.37,7300,169,1357,
2006-09-04_12:26,6744.58,6744.58,6744.58,6744.58,8745,297,1862,
2006-09-04_12:27,6746.46,6746.46,6746.46,6746.46,7410,273,1621,
2006-09-04_12:28,6745.68,6745.68,6745.68,6745.68,9507,253,1734,
2006-09-04_12:29,6750.09,6750.09,6750.09,6750.09,7643,293,1787,
2006-09-04_12:30,6749.40,6749.40,6749.40,6749.40,7243,258,1826,
2006-09-04_12:31,6750.53,6750.53,6750.53,6750.53,9989,450,2279,
2006-09-04_12:32,6752.51,6752.51,6752.51,6752.51,9251,239,1742,
2006-09-04_12:33,6752.14,6752.14,6752.14,6752.14,10320,257,2096,
2006-09-04_12:34,6753.33,6753.33,6753.33,6753.33,7956,188,1751,
2006-09-04_12:35,6753.34,6753.34,6753.34,6753.34,7474,181,1670,
2006-09-04_12:36,6753.28,6753.28,6753.28,6753.28,7855,222,1790,
2006-09-04_12:37,6755.18,6755.18,6755.18,6755.18,8029,200,1510,
2006-09-04_12:38,6756.60,6756.60,6756.60,6756.60,13666,404,2455,
2006-09-04_12:39,6757.04,6757.04,6757.04,6757.04,9187,314,2123,
2006-09-04_12:40,6757.46,6757.46,6757.46,6757.46,7937,265,1708,
2006-09-04_12:41,6757.65,6757.65,6757.65,6757.65,10628,441,2448,
2006-09-04_12:42,6760.04,6760.04,6760.04,6760.04,9010,310,1806,
2006-09-04_12:43,6761.65,6761.65,6761.65,6761.65,14384,518,3081,
2006-09-04_12:44,6760.12,6760.12,6760.12,6760.12,10251,333,2258,
2006-09-04_12:45,6760.64,6760.64,6760.64,6760.64,11227,275,2335,
2006-09-04_12:46,6760.80,6760.80,6760.80,6760.80,12081,343,2620,
2006-09-04_12:47,6759.80,6759.80,6759.80,6759.80,8841,217,1899,
2006-09-04_12:48,6758.29,6758.29,6758.29,6758.29,11227,286,2298,
2006-09-04_12:49,6759.42,6759.42,6759.42,6759.42,8485,229,1765,
2006-09-04_12:50,6758.25,6758.25,6758.25,6758.25,8691,229,1834,
2006-09-04_12:51,6756.77,6756.77,6756.77,6756.77,7545,237,1875,
2006-09-04_12:52,6756.01,6756.01,6756.01,6756.01,7636,178,1552,
2006-09-04_12:53,6755.37,6755.37,6755.37,6755.37,8846,249,1890,
2006-09-04_12:54,6753.45,6753.45,6753.45,6753.45,7832,243,1561,
2006-09-04_12:55,6754.01,6754.01,6754.01,6754.01,7938,219,1794,
2006-09-04_12:56,6750.43,6750.43,6750.43,6750.43,9777,310,2146,
2006-09-04_12:57,6752.20,6752.20,6752.20,6752.20,10092,237,1739,
2006-09-04_12:58,6751.55,6751.55,6751.55,6751.55,9591,275,2077,
2006-09-04_12:59,6749.66,6749.66,6749.66,6749.66,7312,212,1621,
2006-09-04_13:00,6750.29,6750.29,6750.29,6750.29,8612,238,1767,
2006-09-04_13:01,6750.05,6750.05,6750.05,6750.05,8131,254,1888,
2006-09-04_13:02,6751.33,6751.33,6751.33,6751.33,7807,213,1574,
2006-09-04_13:03,6751.55,6751.55,6751.55,6751.55,10192,263,2036,
2006-09-04_13:04,6752.27,6752.27,6752.27,6752.27,8593,265,1840,
2006-09-04_13:05,6749.82,6749.82,6749.82,6749.82,9386,241,1839,
2006-09-04_13:06,6750.47,6750.47,6750.47,6750.47,9118,265,2103,
2006-09-04_13:07,6748.36,6748.36,6748.36,6748.36,9037,253,1910,
2006-09-04_13:08,6746.07,6746.07,6746.07,6746.07,11588,306,2383,
2006-09-04_13:09,6744.90,6744.90,6744.90,6744.90,9743,266,2078,
2006-09-04_13:10,6743.87,6743.87,6743.87,6743.87,10042,263,2068,
2006-09-04_13:11,6742.59,6742.59,6742.59,6742.59,11859,348,2489,
2006-09-04_13:12,6740.28,6740.28,6740.28,6740.28,9819,291,2127,
2006-09-04_13:13,6739.08,6739.08,6739.08,6739.08,13810,438,2902,
2006-09-04_13:14,6738.01,6738.01,6738.01,6738.01,11653,348,2778,
2006-09-04_13:15,6736.04,6736.04,6736.04,6736.04,12490,404,2533,
2006-09-04_13:16,6736.51,6736.51,6736.51,6736.51,14562,487,3362,
2006-09-04_13:17,6734.79,6734.79,6734.79,6734.79,12819,319,2401,
2006-09-04_13:18,6736.59,6736.59,6736.59,6736.59,15954,445,3391,
2006-09-04_13:19,6737.23,6737.23,6737.23,6737.23,12618,345,2728,
2006-09-04_13:20,6737.67,6737.67,6737.67,6737.67,11682,321,2468,
2006-09-04_13:21,6738.25,6738.25,6738.25,6738.25,13188,413,2963,
2006-09-04_13:22,6739.11,6739.11,6739.11,6739.11,10710,285,2295,
2006-09-04_13:23,6739.49,6739.49,6739.49,6739.49,15505,434,3286,
2006-09-04_13:24,6739.90,6739.90,6739.90,6739.90,14462,443,2995,
2006-09-04_13:25,6740.71,6740.71,6740.71,6740.71,15459,435,3326,
2006-09-04_13:26,6740.71,6740.71,6740.71,6740.71,0,0,0,
2006-09-04_13:27,6740.71,6740.71,6740.71,6740.71,0,0,0,
2006-09-04_13:28,6740.71,6740.71,6740.71,6740.71,0,0,0,
2006-09-04_13:29,6740.71,6740.71,6740.71,6740.71,0,0,0,
2006-09-04_13:30,6750.78,6750.78,6750.78,6750.78,101861,3593,21628,
2006-09-05_09:01,6764.95,6764.95,6764.95,6764.95,105120,2419,17383,
2006-09-05_09:02,6766.67,6766.67,6766.67,6766.67,20165,751,4796,
2006-09-05_09:03,6765.19,6765.19,6765.19,6765.19,27183,936,5851,
2006-09-05_09:04,6758.69,6758.69,6758.69,6758.69,24753,993,5572,
2006-09-05_09:05,6757.40,6757.40,6757.40,6757.40,20200,747,4810,
2006-09-05_09:06,6753.59,6753.59,6753.59,6753.59,21761,829,5563,
2006-09-05_09:07,6751.12,6751.12,6751.12,6751.12,17789,770,4398,
2006-09-05_09:08,6746.70,6746.70,6746.70,6746.70,19755,613,4351,
2006-09-05_09:09,6741.98,6741.98,6741.98,6741.98,19407,574,4314,
2006-09-05_09:10,6737.36,6737.36,6737.36,6737.36,18317,477,3706,
2006-09-05_09:11,6733.78,6733.78,6733.78,6733.78,19789,633,4695,
2006-09-05_09:12,6732.94,6732.94,6732.94,6732.94,15099,407,3338,
2006-09-05_09:13,6734.62,6734.62,6734.62,6734.62,17606,527,4061,
2006-09-05_09:14,6731.29,6731.29,6731.29,6731.29,17256,493,3676,
2006-09-05_09:15,6733.65,6733.65,6733.65,6733.65,13123,376,3057,
2006-09-05_09:16,6736.63,6736.63,6736.63,6736.63,17440,594,4376,
2006-09-05_09:17,6741.02,6741.02,6741.02,6741.02,16190,484,3549,
2006-09-05_09:18,6744.73,6744.73,6744.73,6744.73,21021,634,4354,
2006-09-05_09:19,6750.01,6750.01,6750.01,6750.01,19690,661,4347,
2006-09-05_09:20,6752.89,6752.89,6752.89,6752.89,19351,640,4020,
2006-09-05_09:21,6757.21,6757.21,6757.21,6757.21,23024,795,5185,
2006-09-05_09:22,6758.70,6758.70,6758.70,6758.70,19020,589,3964,
2006-09-05_09:23,6759.52,6759.52,6759.52,6759.52,21323,643,4506,
2006-09-05_09:24,6756.66,6756.66,6756.66,6756.66,16919,554,3690,
2006-09-05_09:25,6756.31,6756.31,6756.31,6756.31,15352,447,3263,
2006-09-05_09:26,6754.79,6754.79,6754.79,6754.79,17032,557,3867,
2006-09-05_09:27,6753.55,6753.55,6753.55,6753.55,11480,329,2654,
2006-09-05_09:28,6752.12,6752.12,6752.12,6752.12,15634,477,3349,
2006-09-05_09:29,6750.32,6750.32,6750.32,6750.32,11870,387,2759,
2006-09-05_09:30,6751.03,6751.03,6751.03,6751.03,11803,322,2507,
2006-09-05_09:31,6749.51,6749.51,6749.51,6749.51,14668,431,3024,
2006-09-05_09:32,6748.25,6748.25,6748.25,6748.25,9475,248,2018,
2006-09-05_09:33,6749.56,6749.56,6749.56,6749.56,12456,393,2650,
2006-09-05_09:34,6748.92,6748.92,6748.92,6748.92,11828,379,2291,
2006-09-05_09:35,6750.61,6750.61,6750.61,6750.61,10309,299,2006,
2006-09-05_09:36,6752.73,6752.73,6752.73,6752.73,15122,466,2949,
2006-09-05_09:37,6753.14,6753.14,6753.14,6753.14,11707,280,2400,
2006-09-05_09:38,6752.68,6752.68,6752.68,6752.68,15694,408,3048,
2006-09-05_09:39,6753.67,6753.67,6753.67,6753.67,15009,363,2718,
2006-09-05_09:40,6753.57,6753.57,6753.57,6753.57,14451,316,2663,
2006-09-05_09:41,6753.91,6753.91,6753.91,6753.91,16064,398,3183,
2006-09-05_09:42,6755.74,6755.74,6755.74,6755.74,11635,233,2016,
2006-09-05_09:43,6754.32,6754.32,6754.32,6754.32,12911,334,2613,
2006-09-05_09:44,6756.78,6756.78,6756.78,6756.78,10856,270,2167,
2006-09-05_09:45,6757.68,6757.68,6757.68,6757.68,11799,308,2115,
2006-09-05_09:46,6760.36,6760.36,6760.36,6760.36,15042,436,2811,
2006-09-05_09:47,6761.24,6761.24,6761.24,6761.24,13518,296,2420,
2006-09-05_09:48,6760.55,6760.55,6760.55,6760.55,17573,438,3133,
2006-09-05_09:49,6762.52,6762.52,6762.52,6762.52,14213,405,2839,
2006-09-05_09:50,6762.80,6762.80,6762.80,6762.80,12675,309,2498,
2006-09-05_09:51,6764.28,6764.28,6764.28,6764.28,16295,459,3169,
2006-09-05_09:52,6763.22,6763.22,6763.22,6763.22,12567,337,2359,
2006-09-05_09:53,6766.00,6766.00,6766.00,6766.00,12973,299,2488,
2006-09-05_09:54,6764.13,6764.13,6764.13,6764.13,11495,303,2237,
2006-09-05_09:55,6766.81,6766.81,6766.81,6766.81,10513,266,2081,
2006-09-05_09:56,6765.34,6765.34,6765.34,6765.34,13019,371,2647,
2006-09-05_09:57,6763.82,6763.82,6763.82,6763.82,9170,235,1797,
2006-09-05_09:58,6763.16,6763.16,6763.16,6763.16,13030,403,2607,
2006-09-05_09:59,6762.86,6762.86,6762.86,6762.86,10191,378,2206,
2006-09-05_10:00,6762.21,6762.21,6762.21,6762.21,11244,316,2042,
2006-09-05_10:01,6760.86,6760.86,6760.86,6760.86,12333,389,2616,
2006-09-05_10:02,6760.64,6760.64,6760.64,6760.64,10298,380,1930,
2006-09-05_10:03,6758.78,6758.78,6758.78,6758.78,12187,339,2462,
2006-09-05_10:04,6754.99,6754.99,6754.99,6754.99,11109,373,2346,
2006-09-05_10:05,6753.93,6753.93,6753.93,6753.93,11970,306,2373,
2006-09-05_10:06,6754.42,6754.42,6754.42,6754.42,14009,394,2833,
2006-09-05_10:07,6751.22,6751.22,6751.22,6751.22,10007,276,2111,
2006-09-05_10:08,6749.66,6749.66,6749.66,6749.66,11103,309,2323,
2006-09-05_10:09,6748.32,6748.32,6748.32,6748.32,9038,250,1970,
2006-09-05_10:10,6747.66,6747.66,6747.66,6747.66,9983,302,2088,
2006-09-05_10:11,6746.76,6746.76,6746.76,6746.76,11347,404,2539,
2006-09-05_10:12,6742.86,6742.86,6742.86,6742.86,10239,410,2194,
2006-09-05_10:13,6741.97,6741.97,6741.97,6741.97,12870,440,2905,
2006-09-05_10:14,6740.27,6740.27,6740.27,6740.27,10888,351,2387,
2006-09-05_10:15,6741.18,6741.18,6741.18,6741.18,11125,293,2292,
2006-09-05_10:16,6742.62,6742.62,6742.62,6742.62,13341,326,2692,
2006-09-05_10:17,6741.08,6741.08,6741.08,6741.08,9144,225,1882,
2006-09-05_10:18,6743.24,6743.24,6743.24,6743.24,10326,269,2236,
2006-09-05_10:19,6743.99,6743.99,6743.99,6743.99,8292,217,1672,
2006-09-05_10:20,6745.09,6745.09,6745.09,6745.09,7920,193,1492,
2006-09-05_10:21,6744.46,6744.46,6744.46,6744.46,8290,217,1785,
2006-09-05_10:22,6745.36,6745.36,6745.36,6745.36,6630,158,1351,
2006-09-05_10:23,6743.83,6743.83,6743.83,6743.83,7648,183,1497,
2006-09-05_10:24,6744.27,6744.27,6744.27,6744.27,5397,148,1145,
2006-09-05_10:25,6743.69,6743.69,6743.69,6743.69,6762,151,1261,
2006-09-05_10:26,6744.15,6744.15,6744.15,6744.15,7635,211,1534,
2006-09-05_10:27,6747.49,6747.49,6747.49,6747.49,5884,123,1232,
2006-09-05_10:28,6744.65,6744.65,6744.65,6744.65,8138,183,1562,
2006-09-05_10:29,6745.21,6745.21,6745.21,6745.21,6537,139,1169,
2006-09-05_10:30,6745.76,6745.76,6745.76,6745.76,5108,113,1047,
2006-09-05_10:31,6745.93,6745.93,6745.93,6745.93,5950,159,1378,
2006-09-05_10:32,6743.63,6743.63,6743.63,6743.63,7020,154,1237,
2006-09-05_10:33,6744.36,6744.36,6744.36,6744.36,7545,193,1539,
2006-09-05_10:34,6743.21,6743.21,6743.21,6743.21,6067,143,1302,
2006-09-05_10:35,6743.00,6743.00,6743.00,6743.00,6826,144,1187,
2006-09-05_10:36,6745.05,6745.05,6745.05,6745.05,6458,184,1481,
2006-09-05_10:37,6742.84,6742.84,6742.84,6742.84,7742,162,1329,
2006-09-05_10:38,6743.57,6743.57,6743.57,6743.57,9776,201,1619,
2006-09-05_10:39,6743.65,6743.65,6743.65,6743.65,7699,175,1387,
2006-09-05_10:40,6741.09,6741.09,6741.09,6741.09,7757,179,1449,
2006-09-05_10:41,6742.52,6742.52,6742.52,6742.52,7380,221,1733,
2006-09-05_10:42,6742.18,6742.18,6742.18,6742.18,7281,164,1354,
2006-09-05_10:43,6739.20,6739.20,6739.20,6739.20,8044,191,1690,
2006-09-05_10:44,6739.80,6739.80,6739.80,6739.80,6773,185,1491,
2006-09-05_10:45,6739.57,6739.57,6739.57,6739.57,7810,220,1553,
2006-09-05_10:46,6735.30,6735.30,6735.30,6735.30,9022,325,1914,
2006-09-05_10:47,6734.72,6734.72,6734.72,6734.72,8165,206,1577,
2006-09-05_10:48,6733.41,6733.41,6733.41,6733.41,11099,309,2270,
2006-09-05_10:49,6732.34,6732.34,6732.34,6732.34,9409,272,1831,
2006-09-05_10:50,6732.44,6732.44,6732.44,6732.44,9998,287,1910,
2006-09-05_10:51,6728.63,6728.63,6728.63,6728.63,10174,351,2187,
2006-09-05_10:52,6726.41,6726.41,6726.41,6726.41,7380,192,1486,
2006-09-05_10:53,6725.89,6725.89,6725.89,6725.89,8894,247,2003,
2006-09-05_10:54,6726.40,6726.40,6726.40,6726.40,8228,278,1806,
2006-09-05_10:55,6726.61,6726.61,6726.61,6726.61,7317,210,1565,
2006-09-05_10:56,6726.73,6726.73,6726.73,6726.73,9466,261,1833,
2006-09-05_10:57,6727.35,6727.35,6727.35,6727.35,8192,252,1386,
2006-09-05_10:58,6728.35,6728.35,6728.35,6728.35,7536,195,1620,
2006-09-05_10:59,6730.05,6730.05,6730.05,6730.05,10019,231,1596,
2006-09-05_11:00,6731.15,6731.15,6731.15,6731.15,7437,171,1419,
2006-09-05_11:01,6731.79,6731.79,6731.79,6731.79,7541,183,1486,
2006-09-05_11:02,6731.18,6731.18,6731.18,6731.18,6531,129,1183,
2006-09-05_11:03,6734.04,6734.04,6734.04,6734.04,7488,169,1479,
2006-09-05_11:04,6734.79,6734.79,6734.79,6734.79,5465,135,1041,
2006-09-05_11:05,6735.11,6735.11,6735.11,6735.11,5843,165,1168,
2006-09-05_11:06,6735.12,6735.12,6735.12,6735.12,6555,186,1321,
2006-09-05_11:07,6734.62,6734.62,6734.62,6734.62,6859,153,1191,
2006-09-05_11:08,6735.17,6735.17,6735.17,6735.17,6212,145,1270,
2006-09-05_11:09,6735.66,6735.66,6735.66,6735.66,6241,169,1148,
2006-09-05_11:10,6734.07,6734.07,6734.07,6734.07,5736,134,1150,
2006-09-05_11:11,6736.38,6736.38,6736.38,6736.38,7273,190,1292,
2006-09-05_11:12,6738.16,6738.16,6738.16,6738.16,5806,102,985,
2006-09-05_11:13,6735.91,6735.91,6735.91,6735.91,6331,147,1156,
2006-09-05_11:14,6737.84,6737.84,6737.84,6737.84,6599,158,1035,
2006-09-05_11:15,6736.52,6736.52,6736.52,6736.52,7056,143,1126,
2006-09-05_11:16,6737.53,6737.53,6737.53,6737.53,6506,186,1380,
2006-09-05_11:17,6739.24,6739.24,6739.24,6739.24,6169,160,1154,
2006-09-05_11:18,6739.97,6739.97,6739.97,6739.97,7260,180,1403,
2006-09-05_11:19,6741.83,6741.83,6741.83,6741.83,5433,169,1104,
2006-09-05_11:20,6739.50,6739.50,6739.50,6739.50,7163,147,1236,
2006-09-05_11:21,6743.55,6743.55,6743.55,6743.55,7739,207,1379,
2006-09-05_11:22,6743.50,6743.50,6743.50,6743.50,7552,162,1195,
2006-09-05_11:23,6743.47,6743.47,6743.47,6743.47,7145,195,1415,
2006-09-05_11:24,6743.23,6743.23,6743.23,6743.23,5779,140,1159,
2006-09-05_11:25,6744.19,6744.19,6744.19,6744.19,8233,172,1256,
2006-09-05_11:26,6745.13,6745.13,6745.13,6745.13,8943,225,1546,
2006-09-05_11:27,6743.95,6743.95,6743.95,6743.95,6460,141,1123,
2006-09-05_11:28,6744.98,6744.98,6744.98,6744.98,7309,189,1290,
2006-09-05_11:29,6742.06,6742.06,6742.06,6742.06,5631,143,1063,
2006-09-05_11:30,6743.37,6743.37,6743.37,6743.37,6028,162,1149,
2006-09-05_11:31,6742.05,6742.05,6742.05,6742.05,7725,241,1384,
2006-09-05_11:32,6741.49,6741.49,6741.49,6741.49,6020,174,1046,
2006-09-05_11:33,6741.96,6741.96,6741.96,6741.96,7174,205,1312,
2006-09-05_11:34,6741.09,6741.09,6741.09,6741.09,6658,198,1286,
2006-09-05_11:35,6742.19,6742.19,6742.19,6742.19,5230,116,997,
2006-09-05_11:36,6740.85,6740.85,6740.85,6740.85,5631,162,1208,
2006-09-05_11:37,6739.40,6739.40,6739.40,6739.40,6430,166,959,
2006-09-05_11:38,6744.16,6744.16,6744.16,6744.16,6111,160,1228,
2006-09-05_11:39,6744.49,6744.49,6744.49,6744.49,5429,143,1046,
2006-09-05_11:40,6742.42,6742.42,6742.42,6742.42,5774,139,1060,
2006-09-05_11:41,6744.52,6744.52,6744.52,6744.52,6106,178,1169,
2006-09-05_11:42,6742.75,6742.75,6742.75,6742.75,5136,107,982,
2006-09-05_11:43,6743.64,6743.64,6743.64,6743.64,5516,150,1170,
2006-09-05_11:44,6743.24,6743.24,6743.24,6743.24,5416,131,905,
2006-09-05_11:45,6747.00,6747.00,6747.00,6747.00,5730,158,1039,
2006-09-05_11:46,6747.38,6747.38,6747.38,6747.38,5047,157,1257,
2006-09-05_11:47,6746.78,6746.78,6746.78,6746.78,5377,116,969,
2006-09-05_11:48,6744.79,6744.79,6744.79,6744.79,4833,112,1085,
2006-09-05_11:49,6744.46,6744.46,6744.46,6744.46,5032,104,921,
2006-09-05_11:50,6746.72,6746.72,6746.72,6746.72,5946,136,1047,
2006-09-05_11:51,6745.87,6745.87,6745.87,6745.87,6168,154,1199,
2006-09-05_11:52,6747.84,6747.84,6747.84,6747.84,5632,123,939,
2006-09-05_11:53,6745.95,6745.95,6745.95,6745.95,7622,191,1466,
2006-09-05_11:54,6746.90,6746.90,6746.90,6746.90,4562,117,943,
2006-09-05_11:55,6749.08,6749.08,6749.08,6749.08,8011,228,1510,
2006-09-05_11:56,6749.47,6749.47,6749.47,6749.47,6909,187,1351,
2006-09-05_11:57,6749.46,6749.46,6749.46,6749.46,6037,133,1128,
2006-09-05_11:58,6748.91,6748.91,6748.91,6748.91,6427,159,1265,
2006-09-05_11:59,6748.93,6748.93,6748.93,6748.93,6620,179,1133,
2006-09-05_12:00,6749.36,6749.36,6749.36,6749.36,6291,167,1219,
2006-09-05_12:01,6750.55,6750.55,6750.55,6750.55,7251,170,1419,
2006-09-05_12:02,6747.84,6747.84,6747.84,6747.84,6111,139,1255,
2006-09-05_12:03,6749.12,6749.12,6749.12,6749.12,7003,173,1350,
2006-09-05_12:04,6750.89,6750.89,6750.89,6750.89,5930,156,1074,
2006-09-05_12:05,6750.26,6750.26,6750.26,6750.26,5720,148,968,
2006-09-05_12:06,6748.99,6748.99,6748.99,6748.99,6445,183,1256,
2006-09-05_12:07,6747.59,6747.59,6747.59,6747.59,4877,141,981,
2006-09-05_12:08,6747.25,6747.25,6747.25,6747.25,5628,154,1177,
2006-09-05_12:09,6746.36,6746.36,6746.36,6746.36,5764,136,1035,
2006-09-05_12:10,6746.49,6746.49,6746.49,6746.49,7006,159,1309,
2006-09-05_12:11,6746.39,6746.39,6746.39,6746.39,5859,164,1286,
2006-09-05_12:12,6745.43,6745.43,6745.43,6745.43,5266,126,1033,
2006-09-05_12:13,6744.13,6744.13,6744.13,6744.13,6395,184,1295,
2006-09-05_12:14,6743.10,6743.10,6743.10,6743.10,5294,139,1018,
2006-09-05_12:15,6745.40,6745.40,6745.40,6745.40,7535,184,1338,
2006-09-05_12:16,6743.56,6743.56,6743.56,6743.56,7141,205,1473,
2006-09-05_12:17,6743.03,6743.03,6743.03,6743.03,4760,128,930,
2006-09-05_12:18,6742.66,6742.66,6742.66,6742.66,5883,147,1300,
2006-09-05_12:19,6744.96,6744.96,6744.96,6744.96,6012,168,1144,
2006-09-05_12:20,6745.99,6745.99,6745.99,6745.99,7224,176,1209,
2006-09-05_12:21,6749.86,6749.86,6749.86,6749.86,8338,259,1641,
2006-09-05_12:22,6751.88,6751.88,6751.88,6751.88,6207,221,1275,
2006-09-05_12:23,6750.99,6750.99,6750.99,6750.99,7158,228,1634,
2006-09-05_12:24,6751.35,6751.35,6751.35,6751.35,6156,175,1226,
2006-09-05_12:25,6751.50,6751.50,6751.50,6751.50,5883,156,1133,
2006-09-05_12:26,6750.57,6750.57,6750.57,6750.57,5704,154,1168,
2006-09-05_12:27,6752.30,6752.30,6752.30,6752.30,5288,128,1030,
2006-09-05_12:28,6752.09,6752.09,6752.09,6752.09,7902,206,1555,
2006-09-05_12:29,6751.35,6751.35,6751.35,6751.35,5812,168,1211,
2006-09-05_12:30,6751.74,6751.74,6751.74,6751.74,5516,148,1203,
2006-09-05_12:31,6751.31,6751.31,6751.31,6751.31,5990,182,1380,
2006-09-05_12:32,6750.65,6750.65,6750.65,6750.65,5143,110,979,
2006-09-05_12:33,6750.33,6750.33,6750.33,6750.33,6041,168,1287,
2006-09-05_12:34,6750.21,6750.21,6750.21,6750.21,5753,136,1125,
2006-09-05_12:35,6748.99,6748.99,6748.99,6748.99,5951,147,1298,
2006-09-05_12:36,6748.04,6748.04,6748.04,6748.04,6455,185,1409,
2006-09-05_12:37,6748.57,6748.57,6748.57,6748.57,5469,120,1201,
2006-09-05_12:38,6747.89,6747.89,6747.89,6747.89,7431,197,1602,
2006-09-05_12:39,6746.96,6746.96,6746.96,6746.96,5517,137,1083,
2006-09-05_12:40,6747.62,6747.62,6747.62,6747.62,6659,151,1321,
2006-09-05_12:41,6745.54,6745.54,6745.54,6745.54,6901,178,1410,
2006-09-05_12:42,6746.39,6746.39,6746.39,6746.39,6016,122,1177,
2006-09-05_12:43,6743.51,6743.51,6743.51,6743.51,8317,238,1692,
2006-09-05_12:44,6742.87,6742.87,6742.87,6742.87,6075,165,1265,
2006-09-05_12:45,6741.05,6741.05,6741.05,6741.05,7686,184,1475,
2006-09-05_12:46,6741.51,6741.51,6741.51,6741.51,7917,231,1660,
2006-09-05_12:47,6740.50,6740.50,6740.50,6740.50,6549,179,1475,
2006-09-05_12:48,6739.41,6739.41,6739.41,6739.41,9517,222,1913,
2006-09-05_12:49,6739.45,6739.45,6739.45,6739.45,8032,222,1673,
2006-09-05_12:50,6740.18,6740.18,6740.18,6740.18,11697,284,2136,
2006-09-05_12:51,6739.85,6739.85,6739.85,6739.85,9736,246,2085,
2006-09-05_12:52,6739.56,6739.56,6739.56,6739.56,8173,190,1618,
2006-09-05_12:53,6738.51,6738.51,6738.51,6738.51,9452,258,1957,
2006-09-05_12:54,6736.47,6736.47,6736.47,6736.47,8460,189,1664,
2006-09-05_12:55,6736.30,6736.30,6736.30,6736.30,8344,218,1805,
2006-09-05_12:56,6735.78,6735.78,6735.78,6735.78,11246,319,2149,
2006-09-05_12:57,6735.65,6735.65,6735.65,6735.65,8242,188,1683,
2006-09-05_12:58,6736.96,6736.96,6736.96,6736.96,10725,232,2076,
2006-09-05_12:59,6735.32,6735.32,6735.32,6735.32,8083,212,1740,
2006-09-05_13:00,6736.71,6736.71,6736.71,6736.71,8069,194,1645,
2006-09-05_13:01,6736.07,6736.07,6736.07,6736.07,8441,221,1728,
2006-09-05_13:02,6738.18,6738.18,6738.18,6738.18,6946,186,1467,
2006-09-05_13:03,6736.78,6736.78,6736.78,6736.78,7477,212,1712,
2006-09-05_13:04,6737.42,6737.42,6737.42,6737.42,7946,206,1501,
2006-09-05_13:05,6739.12,6739.12,6739.12,6739.12,7262,180,1597,
2006-09-05_13:06,6735.71,6735.71,6735.71,6735.71,9184,280,1965,
2006-09-05_13:07,6734.99,6734.99,6734.99,6734.99,9772,275,1818,
2006-09-05_13:08,6731.69,6731.69,6731.69,6731.69,12602,429,2719,
2006-09-05_13:09,6730.38,6730.38,6730.38,6730.38,11011,389,2549,
2006-09-05_13:10,6727.61,6727.61,6727.61,6727.61,12994,433,2860,
2006-09-05_13:11,6725.58,6725.58,6725.58,6725.58,13757,498,3364,
2006-09-05_13:12,6727.14,6727.14,6727.14,6727.14,12173,342,2695,
2006-09-05_13:13,6726.91,6726.91,6726.91,6726.91,16186,523,3229,
2006-09-05_13:14,6730.16,6730.16,6730.16,6730.16,11109,366,2616,
2006-09-05_13:15,6728.17,6728.17,6728.17,6728.17,9480,278,2152,
2006-09-05_13:16,6730.10,6730.10,6730.10,6730.10,10812,336,2757,
2006-09-05_13:17,6732.52,6732.52,6732.52,6732.52,9425,255,1912,
2006-09-05_13:18,6731.75,6731.75,6731.75,6731.75,11442,298,2372,
2006-09-05_13:19,6732.69,6732.69,6732.69,6732.69,11651,341,2215,
2006-09-05_13:20,6734.00,6734.00,6734.00,6734.00,8816,251,2073,
2006-09-05_13:21,6732.70,6732.70,6732.70,6732.70,11396,333,2320,
2006-09-05_13:22,6734.23,6734.23,6734.23,6734.23,9378,233,1935,
2006-09-05_13:23,6731.96,6731.96,6731.96,6731.96,14263,374,2926,
2006-09-05_13:24,6731.47,6731.47,6731.47,6731.47,14645,438,2955,
2006-09-05_13:25,6731.00,6731.00,6731.00,6731.00,12458,362,2740,
2006-09-05_13:26,6731.00,6731.00,6731.00,6731.00,0,0,0,
2006-09-05_13:27,6731.00,6731.00,6731.00,6731.00,0,0,0,
2006-09-05_13:28,6731.00,6731.00,6731.00,6731.00,0,0,0,
2006-09-05_13:29,6731.00,6731.00,6731.00,6731.00,0,0,0,
2006-09-05_13:30,6734.73,6734.73,6734.73,6734.73,103850,3346,21235,
2006-09-06_09:01,6712.80,6712.80,6712.80,6712.80,88994,2076,15250,
2006-09-06_09:02,6708.29,6708.29,6708.29,6708.29,18434,479,3623,
2006-09-06_09:03,6705.74,6705.74,6705.74,6705.74,24576,724,4852,
2006-09-06_09:04,6706.91,6706.91,6706.91,6706.91,21560,717,4614,
2006-09-06_09:05,6710.42,6710.42,6710.42,6710.42,20740,646,4136,
2006-09-06_09:06,6719.75,6719.75,6719.75,6719.75,23941,908,5085,
2006-09-06_09:07,6725.19,6725.19,6725.19,6725.19,19084,596,3894,
2006-09-06_09:08,6725.96,6725.96,6725.96,6725.96,23903,727,4816,
2006-09-06_09:09,6728.73,6728.73,6728.73,6728.73,22652,695,4771,
2006-09-06_09:10,6724.65,6724.65,6724.65,6724.65,17342,474,3555,
2006-09-06_09:11,6726.96,6726.96,6726.96,6726.96,21305,645,4621,
2006-09-06_09:12,6725.98,6725.98,6725.98,6725.98,15173,405,2921,
2006-09-06_09:13,6725.33,6725.33,6725.33,6725.33,19482,515,3781,
2006-09-06_09:14,6723.72,6723.72,6723.72,6723.72,16659,449,3332,
2006-09-06_09:15,6725.06,6725.06,6725.06,6725.06,14746,395,2894,
2006-09-06_09:16,6727.43,6727.43,6727.43,6727.43,20722,528,4124,
2006-09-06_09:17,6727.40,6727.40,6727.40,6727.40,15732,346,2691,
2006-09-06_09:18,6727.72,6727.72,6727.72,6727.72,15295,334,3001,
2006-09-06_09:19,6730.53,6730.53,6730.53,6730.53,13797,331,2699,
2006-09-06_09:20,6731.84,6731.84,6731.84,6731.84,10404,247,2143,
2006-09-06_09:21,6729.76,6729.76,6729.76,6729.76,14675,374,3123,
2006-09-06_09:22,6733.26,6733.26,6733.26,6733.26,11796,280,2313,
2006-09-06_09:23,6732.74,6732.74,6732.74,6732.74,14548,365,2852,
2006-09-06_09:24,6735.30,6735.30,6735.30,6735.30,12483,347,2675,
2006-09-06_09:25,6735.94,6735.94,6735.94,6735.94,11377,299,2518,
2006-09-06_09:26,6736.03,6736.03,6736.03,6736.03,16451,436,3725,
2006-09-06_09:27,6736.84,6736.84,6736.84,6736.84,11664,272,2334,
2006-09-06_09:28,6738.93,6738.93,6738.93,6738.93,12387,376,2930,
2006-09-06_09:29,6741.29,6741.29,6741.29,6741.29,11690,323,2401,
2006-09-06_09:30,6743.73,6743.73,6743.73,6743.73,14438,422,2777,
2006-09-06_09:31,6747.98,6747.98,6747.98,6747.98,16954,500,3557,
2006-09-06_09:32,6747.96,6747.96,6747.96,6747.96,13521,368,2611,
2006-09-06_09:33,6746.89,6746.89,6746.89,6746.89,14092,453,3202,
2006-09-06_09:34,6744.78,6744.78,6744.78,6744.78,13358,448,2734,
2006-09-06_09:35,6741.12,6741.12,6741.12,6741.12,13449,394,2649,
2006-09-06_09:36,6737.92,6737.92,6737.92,6737.92,17001,509,3388,
2006-09-06_09:37,6736.78,6736.78,6736.78,6736.78,11074,278,2236,
2006-09-06_09:38,6734.28,6734.28,6734.28,6734.28,12898,310,2592,
2006-09-06_09:39,6733.49,6733.49,6733.49,6733.49,10601,298,2313,
2006-09-06_09:40,6730.09,6730.09,6730.09,6730.09,11347,339,2223,
2006-09-06_09:41,6727.64,6727.64,6727.64,6727.64,14563,417,3080,
2006-09-06_09:42,6725.35,6725.35,6725.35,6725.35,11202,273,2130,
2006-09-06_09:43,6724.97,6724.97,6724.97,6724.97,11530,339,2644,
2006-09-06_09:44,6725.68,6725.68,6725.68,6725.68,9298,238,1987,
2006-09-06_09:45,6725.29,6725.29,6725.29,6725.29,8457,207,1626,
2006-09-06_09:46,6724.30,6724.30,6724.30,6724.30,11188,293,2262,
2006-09-06_09:47,6723.84,6723.84,6723.84,6723.84,8217,186,1727,
2006-09-06_09:48,6724.15,6724.15,6724.15,6724.15,9791,266,2096,
2006-09-06_09:49,6722.36,6722.36,6722.36,6722.36,11403,296,2020,
2006-09-06_09:50,6722.09,6722.09,6722.09,6722.09,9466,257,1729,
2006-09-06_09:51,6720.40,6720.40,6720.40,6720.40,10656,330,2369,
2006-09-06_09:52,6722.78,6722.78,6722.78,6722.78,9260,242,1716,
2006-09-06_09:53,6723.04,6723.04,6723.04,6723.04,10304,305,2199,
2006-09-06_09:54,6722.88,6722.88,6722.88,6722.88,7901,246,1743,
2006-09-06_09:55,6725.08,6725.08,6725.08,6725.08,7046,207,1552,
2006-09-06_09:56,6726.35,6726.35,6726.35,6726.35,9517,275,1876,
2006-09-06_09:57,6725.79,6725.79,6725.79,6725.79,7352,172,1459,
2006-09-06_09:58,6725.53,6725.53,6725.53,6725.53,6976,210,1608,
2006-09-06_09:59,6726.29,6726.29,6726.29,6726.29,7009,194,1507,
2006-09-06_10:00,6725.81,6725.81,6725.81,6725.81,6902,142,1323,
2006-09-06_10:01,6728.50,6728.50,6728.50,6728.50,7966,228,1734,
2006-09-06_10:02,6728.24,6728.24,6728.24,6728.24,6362,152,1186,
2006-09-06_10:03,6728.20,6728.20,6728.20,6728.20,7823,235,1594,
2006-09-06_10:04,6731.14,6731.14,6731.14,6731.14,6297,172,1320,
2006-09-06_10:05,6732.27,6732.27,6732.27,6732.27,7458,162,1458,
2006-09-06_10:06,6732.41,6732.41,6732.41,6732.41,8793,225,1730,
2006-09-06_10:07,6733.57,6733.57,6733.57,6733.57,7495,180,1330,
2006-09-06_10:08,6731.94,6731.94,6731.94,6731.94,8485,205,1703,
2006-09-06_10:09,6732.17,6732.17,6732.17,6732.17,8364,186,1638,
2006-09-06_10:10,6732.62,6732.62,6732.62,6732.62,7668,169,1489,
2006-09-06_10:11,6733.83,6733.83,6733.83,6733.83,7302,202,1741,
2006-09-06_10:12,6733.90,6733.90,6733.90,6733.90,6708,149,1336,
2006-09-06_10:13,6735.46,6735.46,6735.46,6735.46,8599,207,1619,
2006-09-06_10:14,6735.57,6735.57,6735.57,6735.57,5935,166,1346,
2006-09-06_10:15,6738.08,6738.08,6738.08,6738.08,7413,225,1573,
2006-09-06_10:16,6737.26,6737.26,6737.26,6737.26,6246,192,1485,
2006-09-06_10:17,6739.60,6739.60,6739.60,6739.60,6924,212,1312,
2006-09-06_10:18,6740.36,6740.36,6740.36,6740.36,7752,247,1584,
2006-09-06_10:19,6740.89,6740.89,6740.89,6740.89,6557,246,1442,
2006-09-06_10:20,6740.90,6740.90,6740.90,6740.90,5931,158,1279,
2006-09-06_10:21,6741.49,6741.49,6741.49,6741.49,9634,291,1899,
2006-09-06_10:22,6741.04,6741.04,6741.04,6741.04,7676,182,1518,
2006-09-06_10:23,6737.45,6737.45,6737.45,6737.45,8342,235,1804,
2006-09-06_10:24,6736.90,6736.90,6736.90,6736.90,6922,191,1486,
2006-09-06_10:25,6736.13,6736.13,6736.13,6736.13,6732,144,1338,
2006-09-06_10:26,6736.32,6736.32,6736.32,6736.32,6058,191,1498,
2006-09-06_10:27,6737.86,6737.86,6737.86,6737.86,5674,129,1129,
2006-09-06_10:28,6735.81,6735.81,6735.81,6735.81,6420,177,1468,
2006-09-06_10:29,6735.23,6735.23,6735.23,6735.23,5512,140,1117,
2006-09-06_10:30,6735.47,6735.47,6735.47,6735.47,5331,129,1170,
2006-09-06_10:31,6731.60,6731.60,6731.60,6731.60,9629,242,1627,
2006-09-06_10:32,6732.43,6732.43,6732.43,6732.43,8306,196,1532,
2006-09-06_10:33,6731.08,6731.08,6731.08,6731.08,7833,230,1671,
2006-09-06_10:34,6730.89,6730.89,6730.89,6730.89,6396,134,1297,
2006-09-06_10:35,6729.54,6729.54,6729.54,6729.54,6823,163,1368,
2006-09-06_10:36,6728.79,6728.79,6728.79,6728.79,8041,246,1716,
2006-09-06_10:37,6727.86,6727.86,6727.86,6727.86,8569,215,1437,
2006-09-06_10:38,6726.09,6726.09,6726.09,6726.09,9156,250,2061,
2006-09-06_10:39,6726.05,6726.05,6726.05,6726.05,7109,180,1550,
2006-09-06_10:40,6725.14,6725.14,6725.14,6725.14,7798,238,1402,
2006-09-06_10:41,6724.99,6724.99,6724.99,6724.99,8120,211,1754,
2006-09-06_10:42,6724.06,6724.06,6724.06,6724.06,6753,177,1303,
2006-09-06_10:43,6725.43,6725.43,6725.43,6725.43,8690,250,1731,
2006-09-06_10:44,6724.07,6724.07,6724.07,6724.07,8753,247,1624,
2006-09-06_10:45,6723.83,6723.83,6723.83,6723.83,6724,241,1224,
2006-09-06_10:46,6723.34,6723.34,6723.34,6723.34,9737,255,1811,
2006-09-06_10:47,6723.28,6723.28,6723.28,6723.28,7272,185,1264,
2006-09-06_10:48,6722.55,6722.55,6722.55,6722.55,8229,248,1724,
2006-09-06_10:49,6722.94,6722.94,6722.94,6722.94,7255,130,1262,
2006-09-06_10:50,6722.51,6722.51,6722.51,6722.51,8720,235,1572,
2006-09-06_10:51,6722.48,6722.48,6722.48,6722.48,8619,206,1568,
2006-09-06_10:52,6721.65,6721.65,6721.65,6721.65,7833,160,1353,
2006-09-06_10:53,6721.73,6721.73,6721.73,6721.73,7728,180,1597,
2006-09-06_10:54,6720.74,6720.74,6720.74,6720.74,6173,153,1236,
2006-09-06_10:55,6720.72,6720.72,6720.72,6720.72,5610,135,1221,
2006-09-06_10:56,6720.92,6720.92,6720.92,6720.92,6909,144,1328,
2006-09-06_10:57,6720.05,6720.05,6720.05,6720.05,5662,100,988,
2006-09-06_10:58,6720.80,6720.80,6720.80,6720.80,5667,131,1193,
2006-09-06_10:59,6722.58,6722.58,6722.58,6722.58,4886,93,964,
2006-09-06_11:00,6723.67,6723.67,6723.67,6723.67,5169,107,1066,
2006-09-06_11:01,6724.56,6724.56,6724.56,6724.56,7139,170,1369,
2006-09-06_11:02,6725.10,6725.10,6725.10,6725.10,5929,112,1018,
2006-09-06_11:03,6724.34,6724.34,6724.34,6724.34,5753,176,1244,
2006-09-06_11:04,6725.62,6725.62,6725.62,6725.62,5396,111,1004,
2006-09-06_11:05,6724.96,6724.96,6724.96,6724.96,5081,94,962,
2006-09-06_11:06,6726.12,6726.12,6726.12,6726.12,6196,141,1264,
2006-09-06_11:07,6726.52,6726.52,6726.52,6726.52,5688,113,1016,
2006-09-06_11:08,6725.81,6725.81,6725.81,6725.81,6622,133,1186,
2006-09-06_11:09,6728.15,6728.15,6728.15,6728.15,5276,99,898,
2006-09-06_11:10,6726.20,6726.20,6726.20,6726.20,4597,99,862,
2006-09-06_11:11,6728.69,6728.69,6728.69,6728.69,5213,127,1032,
2006-09-06_11:12,6727.96,6727.96,6727.96,6727.96,3640,71,727,
2006-09-06_11:13,6728.98,6728.98,6728.98,6728.98,5376,133,1082,
2006-09-06_11:14,6728.16,6728.16,6728.16,6728.16,4849,84,862,
2006-09-06_11:15,6727.73,6727.73,6727.73,6727.73,5084,97,845,
2006-09-06_11:16,6726.99,6726.99,6726.99,6726.99,6427,135,949,
2006-09-06_11:17,6726.78,6726.78,6726.78,6726.78,6120,109,822,
2006-09-06_11:18,6721.47,6721.47,6721.47,6721.47,10319,285,1724,
2006-09-06_11:19,6715.44,6715.44,6715.44,6715.44,11810,371,1844,
2006-09-06_11:20,6716.02,6716.02,6716.02,6716.02,10480,340,2000,
2006-09-06_11:21,6711.62,6711.62,6711.62,6711.62,11223,434,2503,
2006-09-06_11:22,6709.14,6709.14,6709.14,6709.14,10439,315,2039,
2006-09-06_11:23,6705.72,6705.72,6705.72,6705.72,15018,484,2919,
2006-09-06_11:24,6704.17,6704.17,6704.17,6704.17,11444,346,2366,
2006-09-06_11:25,6704.52,6704.52,6704.52,6704.52,11304,326,2150,
2006-09-06_11:26,6705.21,6705.21,6705.21,6705.21,12223,355,2608,
2006-09-06_11:27,6703.39,6703.39,6703.39,6703.39,8666,236,1743,
2006-09-06_11:28,6706.09,6706.09,6706.09,6706.09,9692,301,2013,
2006-09-06_11:29,6706.33,6706.33,6706.33,6706.33,6723,168,1365,
2006-09-06_11:30,6705.54,6705.54,6705.54,6705.54,7164,162,1242,
2006-09-06_11:31,6705.89,6705.89,6705.89,6705.89,8382,231,1459,
2006-09-06_11:32,6701.73,6701.73,6701.73,6701.73,8958,236,1552,
2006-09-06_11:33,6697.23,6697.23,6697.23,6697.23,11932,363,2125,
2006-09-06_11:34,6697.40,6697.40,6697.40,6697.40,8304,260,1782,
2006-09-06_11:35,6694.94,6694.94,6694.94,6694.94,10018,287,1953,
2006-09-06_11:36,6693.30,6693.30,6693.30,6693.30,12894,421,2370,
2006-09-06_11:37,6691.04,6691.04,6691.04,6691.04,10735,320,1950,
2006-09-06_11:38,6690.68,6690.68,6690.68,6690.68,12719,401,2676,
2006-09-06_11:39,6690.41,6690.41,6690.41,6690.41,9067,285,2097,
2006-09-06_11:40,6687.43,6687.43,6687.43,6687.43,11689,326,2220,
2006-09-06_11:41,6682.26,6682.26,6682.26,6682.26,20382,587,3689,
2006-09-06_11:42,6681.45,6681.45,6681.45,6681.45,12780,332,2246,
2006-09-06_11:43,6680.17,6680.17,6680.17,6680.17,13224,388,2677,
2006-09-06_11:44,6682.02,6682.02,6682.02,6682.02,11313,307,2191,
2006-09-06_11:45,6683.72,6683.72,6683.72,6683.72,9141,253,1954,
2006-09-06_11:46,6685.97,6685.97,6685.97,6685.97,10992,350,2268,
2006-09-06_11:47,6682.29,6682.29,6682.29,6682.29,10152,244,1822,
2006-09-06_11:48,6681.40,6681.40,6681.40,6681.40,9809,283,2173,
2006-09-06_11:49,6679.26,6679.26,6679.26,6679.26,9141,284,1751,
2006-09-06_11:50,6674.42,6674.42,6674.42,6674.42,11235,351,2100,
2006-09-06_11:51,6661.56,6661.56,6661.56,6661.56,22403,696,3971,
2006-09-06_11:52,6662.21,6662.21,6662.21,6662.21,13087,427,2574,
2006-09-06_11:53,6661.88,6661.88,6661.88,6661.88,18207,480,3126,
2006-09-06_11:54,6665.31,6665.31,6665.31,6665.31,12186,326,2277,
2006-09-06_11:55,6667.18,6667.18,6667.18,6667.18,11107,263,2012,
2006-09-06_11:56,6670.78,6670.78,6670.78,6670.78,11937,323,2297,
2006-09-06_11:57,6674.71,6674.71,6674.71,6674.71,8029,210,1586,
2006-09-06_11:58,6674.83,6674.83,6674.83,6674.83,9483,243,1949,
2006-09-06_11:59,6672.48,6672.48,6672.48,6672.48,8532,239,1639,
2006-09-06_12:00,6672.40,6672.40,6672.40,6672.40,6757,165,1363,
2006-09-06_12:01,6673.01,6673.01,6673.01,6673.01,6161,153,1379,
2006-09-06_12:02,6675.17,6675.17,6675.17,6675.17,5021,112,1070,
2006-09-06_12:03,6675.05,6675.05,6675.05,6675.05,5552,138,1280,
2006-09-06_12:04,6676.63,6676.63,6676.63,6676.63,5780,135,1058,
2006-09-06_12:05,6677.02,6677.02,6677.02,6677.02,5127,122,948,
2006-09-06_12:06,6680.30,6680.30,6680.30,6680.30,6073,151,1157,
2006-09-06_12:07,6679.92,6679.92,6679.92,6679.92,5183,125,1013,
2006-09-06_12:08,6678.75,6678.75,6678.75,6678.75,6725,157,1187,
2006-09-06_12:09,6679.25,6679.25,6679.25,6679.25,5651,123,958,
2006-09-06_12:10,6677.86,6677.86,6677.86,6677.86,5956,135,1011,
2006-09-06_12:11,6679.17,6679.17,6679.17,6679.17,6395,149,1074,
2006-09-06_12:12,6678.10,6678.10,6678.10,6678.10,5366,111,924,
2006-09-06_12:13,6678.55,6678.55,6678.55,6678.55,5161,128,1048,
2006-09-06_12:14,6679.76,6679.76,6679.76,6679.76,4710,104,867,
2006-09-06_12:15,6678.05,6678.05,6678.05,6678.05,5235,126,1047,
2006-09-06_12:16,6679.19,6679.19,6679.19,6679.19,5250,134,1058,
2006-09-06_12:17,6678.54,6678.54,6678.54,6678.54,5022,112,930,
2006-09-06_12:18,6675.31,6675.31,6675.31,6675.31,6749,181,1350,
2006-09-06_12:19,6673.48,6673.48,6673.48,6673.48,6281,158,1240,
2006-09-06_12:20,6673.83,6673.83,6673.83,6673.83,6498,198,1312,
2006-09-06_12:21,6673.49,6673.49,6673.49,6673.49,6870,184,1535,
2006-09-06_12:22,6674.61,6674.61,6674.61,6674.61,4950,120,1109,
2006-09-06_12:23,6674.79,6674.79,6674.79,6674.79,5454,138,1187,
2006-09-06_12:24,6676.55,6676.55,6676.55,6676.55,4214,110,962,
2006-09-06_12:25,6676.56,6676.56,6676.56,6676.56,5245,111,953,
2006-09-06_12:26,6678.14,6678.14,6678.14,6678.14,4998,111,1090,
2006-09-06_12:27,6674.25,6674.25,6674.25,6674.25,6051,145,1152,
2006-09-06_12:28,6672.03,6672.03,6672.03,6672.03,7539,221,1673,
2006-09-06_12:29,6669.57,6669.57,6669.57,6669.57,6527,155,1300,
2006-09-06_12:30,6670.55,6670.55,6670.55,6670.55,16864,310,1630,
2006-09-06_12:31,6670.02,6670.02,6670.02,6670.02,7818,189,1466,
2006-09-06_12:32,6671.20,6671.20,6671.20,6671.20,6780,134,1272,
2006-09-06_12:33,6674.36,6674.36,6674.36,6674.36,7950,198,1409,
2006-09-06_12:34,6674.30,6674.30,6674.30,6674.30,5147,130,1077,
2006-09-06_12:35,6675.91,6675.91,6675.91,6675.91,5246,150,1075,
2006-09-06_12:36,6676.94,6676.94,6676.94,6676.94,6585,163,1182,
2006-09-06_12:37,6676.34,6676.34,6676.34,6676.34,5378,101,973,
2006-09-06_12:38,6678.53,6678.53,6678.53,6678.53,6344,175,1320,
2006-09-06_12:39,6678.72,6678.72,6678.72,6678.72,5372,129,1109,
2006-09-06_12:40,6680.14,6680.14,6680.14,6680.14,5773,126,1108,
2006-09-06_12:41,6680.18,6680.18,6680.18,6680.18,6231,171,1357,
2006-09-06_12:42,6680.61,6680.61,6680.61,6680.61,5316,151,1135,
2006-09-06_12:43,6682.34,6682.34,6682.34,6682.34,7052,193,1473,
2006-09-06_12:44,6683.97,6683.97,6683.97,6683.97,6079,149,1163,
2006-09-06_12:45,6684.47,6684.47,6684.47,6684.47,7033,160,1299,
2006-09-06_12:46,6684.59,6684.59,6684.59,6684.59,7853,191,1600,
2006-09-06_12:47,6687.32,6687.32,6687.32,6687.32,6462,142,1291,
2006-09-06_12:48,6687.02,6687.02,6687.02,6687.02,9158,209,1706,
2006-09-06_12:49,6686.96,6686.96,6686.96,6686.96,6188,134,1359,
2006-09-06_12:50,6686.51,6686.51,6686.51,6686.51,6043,131,1341,
2006-09-06_12:51,6686.20,6686.20,6686.20,6686.20,7726,230,1649,
2006-09-06_12:52,6686.39,6686.39,6686.39,6686.39,5441,141,1117,
2006-09-06_12:53,6686.16,6686.16,6686.16,6686.16,6754,176,1496,
2006-09-06_12:54,6689.58,6689.58,6689.58,6689.58,6782,146,1388,
2006-09-06_12:55,6690.60,6690.60,6690.60,6690.60,8402,180,1672,
2006-09-06_12:56,6690.81,6690.81,6690.81,6690.81,19067,367,1848,
2006-09-06_12:57,6689.43,6689.43,6689.43,6689.43,7517,148,1252,
2006-09-06_12:58,6690.20,6690.20,6690.20,6690.20,10607,256,1953,
2006-09-06_12:59,6691.84,6691.84,6691.84,6691.84,8349,189,1550,
2006-09-06_13:00,6691.28,6691.28,6691.28,6691.28,8042,211,1426,
2006-09-06_13:01,6691.20,6691.20,6691.20,6691.20,7792,224,1692,
2006-09-06_13:02,6692.27,6692.27,6692.27,6692.27,6422,143,1282,
2006-09-06_13:03,6692.57,6692.57,6692.57,6692.57,7820,190,1640,
2006-09-06_13:04,6692.05,6692.05,6692.05,6692.05,7777,195,1558,
2006-09-06_13:05,6694.46,6694.46,6694.46,6694.46,6907,194,1458,
2006-09-06_13:06,6695.23,6695.23,6695.23,6695.23,9349,310,1878,
2006-09-06_13:07,6697.46,6697.46,6697.46,6697.46,8715,323,1767,
2006-09-06_13:08,6698.68,6698.68,6698.68,6698.68,9397,283,2060,
2006-09-06_13:09,6698.35,6698.35,6698.35,6698.35,12551,296,1766,
2006-09-06_13:10,6697.67,6697.67,6697.67,6697.67,8845,243,1721,
2006-09-06_13:11,6697.83,6697.83,6697.83,6697.83,10013,309,2185,
2006-09-06_13:12,6696.02,6696.02,6696.02,6696.02,8364,241,1813,
2006-09-06_13:13,6696.02,6696.02,6696.02,6696.02,12856,321,2624,
2006-09-06_13:14,6695.63,6695.63,6695.63,6695.63,10091,268,2253,
2006-09-06_13:15,6698.03,6698.03,6698.03,6698.03,8394,226,1825,
2006-09-06_13:16,6697.11,6697.11,6697.11,6697.11,9714,336,2393,
2006-09-06_13:17,6695.93,6695.93,6695.93,6695.93,9904,250,2042,
2006-09-06_13:18,6696.35,6696.35,6696.35,6696.35,11880,321,2598,
2006-09-06_13:19,6694.21,6694.21,6694.21,6694.21,10788,273,2300,
2006-09-06_13:20,6690.94,6690.94,6690.94,6690.94,10559,318,2236,
2006-09-06_13:21,6688.91,6688.91,6688.91,6688.91,21679,557,4262,
2006-09-06_13:22,6687.46,6687.46,6687.46,6687.46,13166,320,2671,
2006-09-06_13:23,6688.08,6688.08,6688.08,6688.08,15170,426,3464,
2006-09-06_13:24,6689.09,6689.09,6689.09,6689.09,13607,371,2970,
2006-09-06_13:25,6689.40,6689.40,6689.40,6689.40,13004,365,2961,
2006-09-06_13:26,6689.40,6689.40,6689.40,6689.40,0,0,0,
2006-09-06_13:27,6689.40,6689.40,6689.40,6689.40,0,0,0,
2006-09-06_13:28,6689.40,6689.40,6689.40,6689.40,0,0,0,
2006-09-06_13:29,6689.40,6689.40,6689.40,6689.40,0,0,0,
2006-09-06_13:30,6688.40,6688.40,6688.40,6688.40,108723,3686,22489,
2006-09-07_09:01,6638.79,6638.79,6638.79,6638.79,102188,1750,13030,
2006-09-07_09:02,6643.62,6643.62,6643.62,6643.62,15142,549,3103,
2006-09-07_09:03,6649.63,6649.63,6649.63,6649.63,18512,558,3927,
2006-09-07_09:04,6657.48,6657.48,6657.48,6657.48,15332,677,3896,
2006-09-07_09:05,6658.64,6658.64,6658.64,6658.64,15410,493,3504,
2006-09-07_09:06,6660.53,6660.53,6660.53,6660.53,17696,702,4438,
2006-09-07_09:07,6659.97,6659.97,6659.97,6659.97,14513,518,3238,
2006-09-07_09:08,6658.32,6658.32,6658.32,6658.32,16393,563,3687,
2006-09-07_09:09,6657.26,6657.26,6657.26,6657.26,13488,395,3119,
2006-09-07_09:10,6656.45,6656.45,6656.45,6656.45,13585,367,2874,
2006-09-07_09:11,6653.12,6653.12,6653.12,6653.12,18058,548,3592,
2006-09-07_09:12,6651.12,6651.12,6651.12,6651.12,12793,341,2537,
2006-09-07_09:13,6651.80,6651.80,6651.80,6651.80,13310,336,2812,
2006-09-07_09:14,6648.87,6648.87,6648.87,6648.87,14151,341,2491,
2006-09-07_09:15,6650.13,6650.13,6650.13,6650.13,10594,238,1960,
2006-09-07_09:16,6650.04,6650.04,6650.04,6650.04,15206,406,3116,
2006-09-07_09:17,6652.14,6652.14,6652.14,6652.14,10872,273,2150,
2006-09-07_09:18,6654.24,6654.24,6654.24,6654.24,12351,287,2487,
2006-09-07_09:19,6658.64,6658.64,6658.64,6658.64,12148,316,2604,
2006-09-07_09:20,6659.39,6659.39,6659.39,6659.39,10388,252,2208,
2006-09-07_09:21,6657.70,6657.70,6657.70,6657.70,15003,423,3191,
2006-09-07_09:22,6658.43,6658.43,6658.43,6658.43,10747,245,2138,
2006-09-07_09:23,6655.56,6655.56,6655.56,6655.56,12256,338,2733,
2006-09-07_09:24,6654.06,6654.06,6654.06,6654.06,10169,300,2375,
2006-09-07_09:25,6654.20,6654.20,6654.20,6654.20,10599,266,2177,
2006-09-07_09:26,6655.21,6655.21,6655.21,6655.21,12602,334,2510,
2006-09-07_09:27,6653.62,6653.62,6653.62,6653.62,7355,220,1642,
2006-09-07_09:28,6653.68,6653.68,6653.68,6653.68,10316,285,2159,
2006-09-07_09:29,6655.32,6655.32,6655.32,6655.32,8083,210,1656,
2006-09-07_09:30,6654.81,6654.81,6654.81,6654.81,7580,216,1578,
2006-09-07_09:31,6655.24,6655.24,6655.24,6655.24,9162,230,1971,
2006-09-07_09:32,6656.02,6656.02,6656.02,6656.02,6338,164,1454,
2006-09-07_09:33,6654.83,6654.83,6654.83,6654.83,8041,193,1823,
2006-09-07_09:34,6654.56,6654.56,6654.56,6654.56,9608,204,1645,
2006-09-07_09:35,6654.33,6654.33,6654.33,6654.33,6300,168,1472,
2006-09-07_09:36,6653.86,6653.86,6653.86,6653.86,8553,285,2007,
2006-09-07_09:37,6652.76,6652.76,6652.76,6652.76,7358,197,1399,
2006-09-07_09:38,6650.87,6650.87,6650.87,6650.87,9411,315,1961,
2006-09-07_09:39,6648.82,6648.82,6648.82,6648.82,10411,333,2011,
2006-09-07_09:40,6647.34,6647.34,6647.34,6647.34,7672,201,1587,
2006-09-07_09:41,6647.84,6647.84,6647.84,6647.84,9656,267,1998,
2006-09-07_09:42,6648.59,6648.59,6648.59,6648.59,7124,224,1533,
2006-09-07_09:43,6647.15,6647.15,6647.15,6647.15,8872,265,2098,
2006-09-07_09:44,6648.37,6648.37,6648.37,6648.37,7358,243,1732,
2006-09-07_09:45,6650.58,6650.58,6650.58,6650.58,9201,225,1693,
2006-09-07_09:46,6651.55,6651.55,6651.55,6651.55,10632,334,2447,
2006-09-07_09:47,6653.59,6653.59,6653.59,6653.59,9374,213,1892,
2006-09-07_09:48,6653.48,6653.48,6653.48,6653.48,9979,230,2214,
2006-09-07_09:49,6654.94,6654.94,6654.94,6654.94,8150,179,1496,
2006-09-07_09:50,6654.74,6654.74,6654.74,6654.74,7035,159,1313,
2006-09-07_09:51,6656.64,6656.64,6656.64,6656.64,7535,228,1555,
2006-09-07_09:52,6656.51,6656.51,6656.51,6656.51,6826,136,1211,
2006-09-07_09:53,6657.46,6657.46,6657.46,6657.46,7743,232,1513,
2006-09-07_09:54,6658.10,6658.10,6658.10,6658.10,6945,170,1439,
2006-09-07_09:55,6657.42,6657.42,6657.42,6657.42,7971,195,1381,
2006-09-07_09:56,6657.89,6657.89,6657.89,6657.89,7771,230,1665,
2006-09-07_09:57,6656.99,6656.99,6656.99,6656.99,6112,133,1224,
2006-09-07_09:58,6656.88,6656.88,6656.88,6656.88,7040,162,1473,
2006-09-07_09:59,6657.46,6657.46,6657.46,6657.46,5932,184,1241,
2006-09-07_10:00,6655.67,6655.67,6655.67,6655.67,6966,246,1490,
2006-09-07_10:01,6656.12,6656.12,6656.12,6656.12,7228,218,1661,
2006-09-07_10:02,6654.96,6654.96,6654.96,6654.96,6064,136,1159,
2006-09-07_10:03,6653.70,6653.70,6653.70,6653.70,6575,158,1278,
2006-09-07_10:04,6653.29,6653.29,6653.29,6653.29,6118,187,1181,
2006-09-07_10:05,6652.81,6652.81,6652.81,6652.81,6149,150,1090,
2006-09-07_10:06,6652.91,6652.91,6652.91,6652.91,6312,184,1374,
2006-09-07_10:07,6650.52,6650.52,6650.52,6650.52,6712,210,1296,
2006-09-07_10:08,6646.77,6646.77,6646.77,6646.77,8806,267,1853,
2006-09-07_10:09,6645.03,6645.03,6645.03,6645.03,10123,349,2020,
2006-09-07_10:10,6643.67,6643.67,6643.67,6643.67,8162,225,1741,
2006-09-07_10:11,6643.56,6643.56,6643.56,6643.56,8426,236,1855,
2006-09-07_10:12,6644.21,6644.21,6644.21,6644.21,7282,158,1463,
2006-09-07_10:13,6647.49,6647.49,6647.49,6647.49,8111,188,1707,
2006-09-07_10:14,6647.01,6647.01,6647.01,6647.01,6967,161,1303,
2006-09-07_10:15,6646.59,6646.59,6646.59,6646.59,6247,132,1108,
2006-09-07_10:16,6647.69,6647.69,6647.69,6647.69,7922,211,1576,
2006-09-07_10:17,6646.49,6646.49,6646.49,6646.49,6497,143,1217,
2006-09-07_10:18,6648.53,6648.53,6648.53,6648.53,5964,131,1274,
2006-09-07_10:19,6647.30,6647.30,6647.30,6647.30,7132,171,1316,
2006-09-07_10:20,6645.72,6645.72,6645.72,6645.72,5027,111,1143,
2006-09-07_10:21,6647.07,6647.07,6647.07,6647.07,8432,172,1520,
2006-09-07_10:22,6647.13,6647.13,6647.13,6647.13,5516,88,1020,
2006-09-07_10:23,6646.47,6646.47,6646.47,6646.47,6213,126,1189,
2006-09-07_10:24,6646.53,6646.53,6646.53,6646.53,4426,101,946,
2006-09-07_10:25,6645.80,6645.80,6645.80,6645.80,5279,127,1026,
2006-09-07_10:26,6644.18,6644.18,6644.18,6644.18,6580,150,1257,
2006-09-07_10:27,6644.97,6644.97,6644.97,6644.97,6138,175,1131,
2006-09-07_10:28,6642.74,6642.74,6642.74,6642.74,7948,263,1557,
2006-09-07_10:29,6640.98,6640.98,6640.98,6640.98,6030,225,1349,
2006-09-07_10:30,6636.09,6636.09,6636.09,6636.09,8267,265,1673,
2006-09-07_10:31,6635.15,6635.15,6635.15,6635.15,12386,442,2543,
2006-09-07_10:32,6633.21,6633.21,6633.21,6633.21,10721,319,2033,
2006-09-07_10:33,6630.25,6630.25,6630.25,6630.25,10866,309,2360,
2006-09-07_10:34,6631.04,6631.04,6631.04,6631.04,9226,226,1965,
2006-09-07_10:35,6630.88,6630.88,6630.88,6630.88,8345,189,1658,
2006-09-07_10:36,6635.53,6635.53,6635.53,6635.53,11027,365,1843,
2006-09-07_10:37,6637.93,6637.93,6637.93,6637.93,8058,196,1569,
2006-09-07_10:38,6636.66,6636.66,6636.66,6636.66,8266,228,1618,
2006-09-07_10:39,6637.23,6637.23,6637.23,6637.23,7197,166,1300,
2006-09-07_10:40,6636.49,6636.49,6636.49,6636.49,5982,139,1260,
2006-09-07_10:41,6635.64,6635.64,6635.64,6635.64,6186,140,1227,
2006-09-07_10:42,6635.25,6635.25,6635.25,6635.25,5456,111,978,
2006-09-07_10:43,6636.55,6636.55,6636.55,6636.55,9394,189,1366,
2006-09-07_10:44,6636.72,6636.72,6636.72,6636.72,5594,144,972,
2006-09-07_10:45,6636.86,6636.86,6636.86,6636.86,6623,160,1143,
2006-09-07_10:46,6636.11,6636.11,6636.11,6636.11,9669,217,1509,
2006-09-07_10:47,6634.38,6634.38,6634.38,6634.38,5661,113,970,
2006-09-07_10:48,6633.92,6633.92,6633.92,6633.92,5685,134,1261,
2006-09-07_10:49,6633.01,6633.01,6633.01,6633.01,5632,118,1097,
2006-09-07_10:50,6632.02,6632.02,6632.02,6632.02,6175,136,1229,
2006-09-07_10:51,6634.30,6634.30,6634.30,6634.30,5780,220,1060,
2006-09-07_10:52,6632.53,6632.53,6632.53,6632.53,4174,98,843,
2006-09-07_10:53,6634.82,6634.82,6634.82,6634.82,6284,143,1187,
2006-09-07_10:54,6636.32,6636.32,6636.32,6636.32,5372,123,907,
2006-09-07_10:55,6634.90,6634.90,6634.90,6634.90,5888,158,1049,
2006-09-07_10:56,6636.53,6636.53,6636.53,6636.53,5627,172,1079,
2006-09-07_10:57,6639.42,6639.42,6639.42,6639.42,4295,108,837,
2006-09-07_10:58,6640.81,6640.81,6640.81,6640.81,6668,175,1177,
2006-09-07_10:59,6641.31,6641.31,6641.31,6641.31,5787,175,1177,
2006-09-07_11:00,6640.52,6640.52,6640.52,6640.52,6257,161,1203,
2006-09-07_11:01,6641.22,6641.22,6641.22,6641.22,5273,173,1189,
2006-09-07_11:02,6640.85,6640.85,6640.85,6640.85,4937,141,899,
2006-09-07_11:03,6640.62,6640.62,6640.62,6640.62,5858,184,1167,
2006-09-07_11:04,6641.08,6641.08,6641.08,6641.08,4593,91,938,
2006-09-07_11:05,6640.41,6640.41,6640.41,6640.41,5397,110,961,
2006-09-07_11:06,6641.42,6641.42,6641.42,6641.42,6330,199,1082,
2006-09-07_11:07,6642.66,6642.66,6642.66,6642.66,5899,171,995,
2006-09-07_11:08,6641.62,6641.62,6641.62,6641.62,4713,139,1074,
2006-09-07_11:09,6644.03,6644.03,6644.03,6644.03,5345,145,931,
2006-09-07_11:10,6643.63,6643.63,6643.63,6643.63,5520,143,1041,
2006-09-07_11:11,6646.89,6646.89,6646.89,6646.89,6589,171,1151,
2006-09-07_11:12,6645.51,6645.51,6645.51,6645.51,5861,143,1023,
2006-09-07_11:13,6644.64,6644.64,6644.64,6644.64,7740,182,1487,
2006-09-07_11:14,6644.78,6644.78,6644.78,6644.78,5854,127,961,
2006-09-07_11:15,6646.39,6646.39,6646.39,6646.39,5224,114,1003,
2006-09-07_11:16,6645.87,6645.87,6645.87,6645.87,4931,151,1075,
2006-09-07_11:17,6647.09,6647.09,6647.09,6647.09,5572,131,1044,
2006-09-07_11:18,6646.87,6646.87,6646.87,6646.87,7915,200,1325,
2006-09-07_11:19,6648.61,6648.61,6648.61,6648.61,4338,85,813,
2006-09-07_11:20,6648.10,6648.10,6648.10,6648.10,4607,92,903,
2006-09-07_11:21,6648.26,6648.26,6648.26,6648.26,6619,201,1179,
2006-09-07_11:22,6649.63,6649.63,6649.63,6649.63,4906,134,970,
2006-09-07_11:23,6649.50,6649.50,6649.50,6649.50,7630,303,1688,
2006-09-07_11:24,6650.81,6650.81,6650.81,6650.81,5706,176,1148,
2006-09-07_11:25,6651.09,6651.09,6651.09,6651.09,6129,181,1286,
2006-09-07_11:26,6652.24,6652.24,6652.24,6652.24,5399,157,1222,
2006-09-07_11:27,6651.56,6651.56,6651.56,6651.56,6282,180,1237,
2006-09-07_11:28,6653.41,6653.41,6653.41,6653.41,7094,189,1339,
2006-09-07_11:29,6653.60,6653.60,6653.60,6653.60,5709,147,1020,
2006-09-07_11:30,6653.75,6653.75,6653.75,6653.75,6603,167,1153,
2006-09-07_11:31,6654.96,6654.96,6654.96,6654.96,6958,202,1300,
2006-09-07_11:32,6656.39,6656.39,6656.39,6656.39,6719,184,1187,
2006-09-07_11:33,6655.19,6655.19,6655.19,6655.19,6973,198,1373,
2006-09-07_11:34,6655.53,6655.53,6655.53,6655.53,5121,125,975,
2006-09-07_11:35,6654.39,6654.39,6654.39,6654.39,6084,142,1198,
2006-09-07_11:36,6654.28,6654.28,6654.28,6654.28,6003,179,1221,
2006-09-07_11:37,6652.68,6652.68,6652.68,6652.68,4784,120,972,
2006-09-07_11:38,6654.18,6654.18,6654.18,6654.18,5821,147,1167,
2006-09-07_11:39,6651.84,6651.84,6651.84,6651.84,5443,114,1054,
2006-09-07_11:40,6652.32,6652.32,6652.32,6652.32,5831,110,1048,
2006-09-07_11:41,6652.91,6652.91,6652.91,6652.91,6982,192,1231,
2006-09-07_11:42,6653.14,6653.14,6653.14,6653.14,4475,102,807,
2006-09-07_11:43,6651.80,6651.80,6651.80,6651.80,6940,172,1217,
2006-09-07_11:44,6650.55,6650.55,6650.55,6650.55,5238,135,897,
2006-09-07_11:45,6651.67,6651.67,6651.67,6651.67,7981,169,1155,
2006-09-07_11:46,6649.06,6649.06,6649.06,6649.06,6706,213,1375,
2006-09-07_11:47,6647.90,6647.90,6647.90,6647.90,7536,145,1114,
2006-09-07_11:48,6647.50,6647.50,6647.50,6647.50,5951,153,1209,
2006-09-07_11:49,6649.15,6649.15,6649.15,6649.15,11145,265,981,
2006-09-07_11:50,6647.43,6647.43,6647.43,6647.43,5011,125,838,
2006-09-07_11:51,6646.81,6646.81,6646.81,6646.81,4768,120,939,
2006-09-07_11:52,6647.42,6647.42,6647.42,6647.42,4916,113,817,
2006-09-07_11:53,6645.94,6645.94,6645.94,6645.94,6135,160,1106,
2006-09-07_11:54,6648.98,6648.98,6648.98,6648.98,4485,84,745,
2006-09-07_11:55,6648.34,6648.34,6648.34,6648.34,5326,107,898,
2006-09-07_11:56,6649.94,6649.94,6649.94,6649.94,4229,94,824,
2006-09-07_11:57,6649.65,6649.65,6649.65,6649.65,4441,94,708,
2006-09-07_11:58,6650.43,6650.43,6650.43,6650.43,5444,131,987,
2006-09-07_11:59,6650.18,6650.18,6650.18,6650.18,3579,78,730,
2006-09-07_12:00,6649.80,6649.80,6649.80,6649.80,4439,106,822,
2006-09-07_12:01,6651.64,6651.64,6651.64,6651.64,6028,218,1000,
2006-09-07_12:02,6652.86,6652.86,6652.86,6652.86,5315,131,854,
2006-09-07_12:03,6653.61,6653.61,6653.61,6653.61,5757,197,1180,
2006-09-07_12:04,6653.90,6653.90,6653.90,6653.90,5278,138,860,
2006-09-07_12:05,6654.10,6654.10,6654.10,6654.10,5333,161,1046,
2006-09-07_12:06,6656.48,6656.48,6656.48,6656.48,5919,239,1359,
2006-09-07_12:07,6657.36,6657.36,6657.36,6657.36,7165,297,1204,
2006-09-07_12:08,6661.35,6661.35,6661.35,6661.35,7761,239,1598,
2006-09-07_12:09,6662.62,6662.62,6662.62,6662.62,6597,219,1210,
2006-09-07_12:10,6662.40,6662.40,6662.40,6662.40,6477,183,1280,
2006-09-07_12:11,6662.35,6662.35,6662.35,6662.35,7743,255,1491,
2006-09-07_12:12,6665.57,6665.57,6665.57,6665.57,8537,226,1330,
2006-09-07_12:13,6665.88,6665.88,6665.88,6665.88,10518,291,1928,
2006-09-07_12:14,6667.00,6667.00,6667.00,6667.00,7881,214,1380,
2006-09-07_12:15,6666.94,6666.94,6666.94,6666.94,7209,187,1270,
2006-09-07_12:16,6671.81,6671.81,6671.81,6671.81,7197,207,1547,
2006-09-07_12:17,6671.61,6671.61,6671.61,6671.61,6823,163,1207,
2006-09-07_12:18,6670.01,6670.01,6670.01,6670.01,8439,247,1620,
2006-09-07_12:19,6671.28,6671.28,6671.28,6671.28,7153,132,1138,
2006-09-07_12:20,6669.24,6669.24,6669.24,6669.24,7642,186,1352,
2006-09-07_12:21,6669.66,6669.66,6669.66,6669.66,8270,214,1670,
2006-09-07_12:22,6669.09,6669.09,6669.09,6669.09,4872,114,998,
2006-09-07_12:23,6668.40,6668.40,6668.40,6668.40,6615,179,1328,
2006-09-07_12:24,6666.80,6666.80,6666.80,6666.80,4816,152,1033,
2006-09-07_12:25,6666.56,6666.56,6666.56,6666.56,5745,182,1153,
2006-09-07_12:26,6666.21,6666.21,6666.21,6666.21,5885,186,1165,
2006-09-07_12:27,6667.60,6667.60,6667.60,6667.60,5061,100,881,
2006-09-07_12:28,6667.92,6667.92,6667.92,6667.92,6031,156,1146,
2006-09-07_12:29,6668.06,6668.06,6668.06,6668.06,6202,276,1216,
2006-09-07_12:30,6667.00,6667.00,6667.00,6667.00,4504,142,947,
2006-09-07_12:31,6668.79,6668.79,6668.79,6668.79,6774,192,1274,
2006-09-07_12:32,6668.15,6668.15,6668.15,6668.15,5249,135,952,
2006-09-07_12:33,6667.44,6667.44,6667.44,6667.44,4361,148,1138,
2006-09-07_12:34,6668.33,6668.33,6668.33,6668.33,4975,138,878,
2006-09-07_12:35,6668.47,6668.47,6668.47,6668.47,5912,181,1129,
2006-09-07_12:36,6666.91,6666.91,6666.91,6666.91,5179,219,1246,
2006-09-07_12:37,6668.40,6668.40,6668.40,6668.40,5860,182,1086,
2006-09-07_12:38,6668.86,6668.86,6668.86,6668.86,6831,198,1327,
2006-09-07_12:39,6669.48,6669.48,6669.48,6669.48,4947,132,951,
2006-09-07_12:40,6669.62,6669.62,6669.62,6669.62,5558,143,1083,
2006-09-07_12:41,6669.99,6669.99,6669.99,6669.99,7690,189,1378,
2006-09-07_12:42,6671.01,6671.01,6671.01,6671.01,5984,147,1060,
2006-09-07_12:43,6675.34,6675.34,6675.34,6675.34,10403,335,1963,
2006-09-07_12:44,6677.77,6677.77,6677.77,6677.77,7971,216,1639,
2006-09-07_12:45,6680.87,6680.87,6680.87,6680.87,10549,279,1856,
2006-09-07_12:46,6683.76,6683.76,6683.76,6683.76,10145,265,2229,
2006-09-07_12:47,6682.95,6682.95,6682.95,6682.95,7173,168,1423,
2006-09-07_12:48,6687.55,6687.55,6687.55,6687.55,11113,313,2275,
2006-09-07_12:49,6689.15,6689.15,6689.15,6689.15,9005,302,2098,
2006-09-07_12:50,6689.20,6689.20,6689.20,6689.20,9762,324,2203,
2006-09-07_12:51,6688.03,6688.03,6688.03,6688.03,9396,299,2134,
2006-09-07_12:52,6687.30,6687.30,6687.30,6687.30,8807,207,1732,
2006-09-07_12:53,6684.77,6684.77,6684.77,6684.77,8540,260,1959,
2006-09-07_12:54,6683.97,6683.97,6683.97,6683.97,7868,185,1490,
2006-09-07_12:55,6680.91,6680.91,6680.91,6680.91,6659,177,1406,
2006-09-07_12:56,6683.18,6683.18,6683.18,6683.18,8896,288,1757,
2006-09-07_12:57,6681.53,6681.53,6681.53,6681.53,5939,159,1208,
2006-09-07_12:58,6680.88,6680.88,6680.88,6680.88,6338,174,1470,
2006-09-07_12:59,6680.77,6680.77,6680.77,6680.77,5342,123,1096,
2006-09-07_13:00,6679.93,6679.93,6679.93,6679.93,6645,200,1322,
2006-09-07_13:01,6681.14,6681.14,6681.14,6681.14,6593,194,1412,
2006-09-07_13:02,6681.60,6681.60,6681.60,6681.60,5564,150,1178,
2006-09-07_13:03,6680.96,6680.96,6680.96,6680.96,7093,199,1440,
2006-09-07_13:04,6680.87,6680.87,6680.87,6680.87,6531,187,1368,
2006-09-07_13:05,6679.78,6679.78,6679.78,6679.78,6383,167,1275,
2006-09-07_13:06,6679.61,6679.61,6679.61,6679.61,6833,199,1415,
2006-09-07_13:07,6680.61,6680.61,6680.61,6680.61,5250,141,1101,
2006-09-07_13:08,6678.73,6678.73,6678.73,6678.73,7525,211,1520,
2006-09-07_13:09,6678.20,6678.20,6678.20,6678.20,7010,189,1323,
2006-09-07_13:10,6676.78,6676.78,6676.78,6676.78,6446,166,1420,
2006-09-07_13:11,6676.57,6676.57,6676.57,6676.57,8776,242,1761,
2006-09-07_13:12,6675.38,6675.38,6675.38,6675.38,7490,173,1478,
2006-09-07_13:13,6676.40,6676.40,6676.40,6676.40,7673,214,1660,
2006-09-07_13:14,6676.72,6676.72,6676.72,6676.72,8206,230,1642,
2006-09-07_13:15,6676.56,6676.56,6676.56,6676.56,7410,232,1603,
2006-09-07_13:16,6677.48,6677.48,6677.48,6677.48,8548,277,1879,
2006-09-07_13:17,6677.33,6677.33,6677.33,6677.33,7700,214,1543,
2006-09-07_13:18,6679.37,6679.37,6679.37,6679.37,8589,275,2086,
2006-09-07_13:19,6681.40,6681.40,6681.40,6681.40,7703,223,1723,
2006-09-07_13:20,6681.14,6681.14,6681.14,6681.14,9998,345,2014,
2006-09-07_13:21,6683.17,6683.17,6683.17,6683.17,10565,398,2473,
2006-09-07_13:22,6685.45,6685.45,6685.45,6685.45,11743,433,2466,
2006-09-07_13:23,6687.39,6687.39,6687.39,6687.39,11459,457,2967,
2006-09-07_13:24,6686.72,6686.72,6686.72,6686.72,11365,409,2676,
2006-09-07_13:25,6686.26,6686.26,6686.26,6686.26,11833,380,2688,
2006-09-07_13:26,6686.13,6686.13,6686.13,6686.13,0,0,0,
2006-09-07_13:27,6686.13,6686.13,6686.13,6686.13,0,0,0,
2006-09-07_13:28,6686.13,6686.13,6686.13,6686.13,0,0,0,
2006-09-07_13:29,6686.13,6686.13,6686.13,6686.13,0,0,0,
2006-09-07_13:30,6685.23,6685.23,6685.23,6685.23,87320,3254,19465,
2006-09-08_09:01,6664.11,6664.11,6664.11,6664.11,78623,1301,11679,
2006-09-08_09:02,6659.65,6659.65,6659.65,6659.65,16704,403,3229,
2006-09-08_09:03,6658.24,6658.24,6658.24,6658.24,16896,430,3688,
2006-09-08_09:04,6654.88,6654.88,6654.88,6654.88,15060,415,3268,
2006-09-08_09:05,6657.57,6657.57,6657.57,6657.57,12850,326,2692,
2006-09-08_09:06,6655.99,6655.99,6655.99,6655.99,15360,485,3714,
2006-09-08_09:07,6654.77,6654.77,6654.77,6654.77,15594,495,3290,
2006-09-08_09:08,6655.40,6655.40,6655.40,6655.40,15706,547,3667,
2006-09-08_09:09,6656.73,6656.73,6656.73,6656.73,12722,454,2946,
2006-09-08_09:10,6657.95,6657.95,6657.95,6657.95,13126,455,2867,
2006-09-08_09:11,6657.55,6657.55,6657.55,6657.55,15530,575,3681,
2006-09-08_09:12,6658.97,6658.97,6658.97,6658.97,14973,311,2524,
2006-09-08_09:13,6659.62,6659.62,6659.62,6659.62,14810,328,2817,
2006-09-08_09:14,6663.02,6663.02,6663.02,6663.02,11295,313,2363,
2006-09-08_09:15,6664.59,6664.59,6664.59,6664.59,11104,275,2161,
2006-09-08_09:16,6670.32,6670.32,6670.32,6670.32,13453,482,3256,
2006-09-08_09:17,6676.72,6676.72,6676.72,6676.72,12254,398,2668,
2006-09-08_09:18,6676.57,6676.57,6676.57,6676.57,14702,494,3427,
2006-09-08_09:19,6680.35,6680.35,6680.35,6680.35,13155,507,3113,
2006-09-08_09:20,6681.54,6681.54,6681.54,6681.54,11835,436,2692,
2006-09-08_09:21,6682.72,6682.72,6682.72,6682.72,15965,564,3455,
2006-09-08_09:22,6680.01,6680.01,6680.01,6680.01,13117,397,2781,
2006-09-08_09:23,6679.81,6679.81,6679.81,6679.81,14794,520,3296,
2006-09-08_09:24,6675.51,6675.51,6675.51,6675.51,13611,470,2862,
2006-09-08_09:25,6674.34,6674.34,6674.34,6674.34,10954,321,2273,
2006-09-08_09:26,6670.58,6670.58,6670.58,6670.58,12808,423,3042,
2006-09-08_09:27,6666.83,6666.83,6666.83,6666.83,9764,288,2201,
2006-09-08_09:28,6666.73,6666.73,6666.73,6666.73,16624,457,3270,
2006-09-08_09:29,6668.00,6668.00,6668.00,6668.00,12913,328,2662,
2006-09-08_09:30,6667.21,6667.21,6667.21,6667.21,8774,257,1815,
2006-09-08_09:31,6668.62,6668.62,6668.62,6668.62,11874,337,2290,
2006-09-08_09:32,6667.68,6667.68,6667.68,6667.68,8161,239,1427,
2006-09-08_09:33,6669.19,6669.19,6669.19,6669.19,8479,207,1817,
2006-09-08_09:34,6669.96,6669.96,6669.96,6669.96,6651,195,1544,
2006-09-08_09:35,6670.78,6670.78,6670.78,6670.78,6590,177,1490,
2006-09-08_09:36,6670.62,6670.62,6670.62,6670.62,8581,251,1982,
2006-09-08_09:37,6670.37,6670.37,6670.37,6670.37,7617,185,1593,
2006-09-08_09:38,6669.86,6669.86,6669.86,6669.86,10639,269,2092,
2006-09-08_09:39,6670.05,6670.05,6670.05,6670.05,8966,209,1652,
2006-09-08_09:40,6670.03,6670.03,6670.03,6670.03,9865,182,1627,
2006-09-08_09:41,6671.59,6671.59,6671.59,6671.59,8924,207,1767,
2006-09-08_09:42,6670.85,6670.85,6670.85,6670.85,9021,161,1594,
2006-09-08_09:43,6672.32,6672.32,6672.32,6672.32,9834,214,1941,
2006-09-08_09:44,6673.03,6673.03,6673.03,6673.03,9126,201,1719,
2006-09-08_09:45,6672.13,6672.13,6672.13,6672.13,8043,182,1539,
2006-09-08_09:46,6673.72,6673.72,6673.72,6673.72,10807,220,1874,
2006-09-08_09:47,6673.68,6673.68,6673.68,6673.68,8891,207,1561,
2006-09-08_09:48,6673.13,6673.13,6673.13,6673.13,8416,218,1832,
2006-09-08_09:49,6672.62,6672.62,6672.62,6672.62,9435,211,1503,
2006-09-08_09:50,6672.34,6672.34,6672.34,6672.34,7632,178,1489,
2006-09-08_09:51,6672.13,6672.13,6672.13,6672.13,7349,212,1558,
2006-09-08_09:52,6671.62,6671.62,6671.62,6671.62,6106,151,1294,
2006-09-08_09:53,6672.05,6672.05,6672.05,6672.05,9751,232,1744,
2006-09-08_09:54,6671.45,6671.45,6671.45,6671.45,8721,206,1510,
2006-09-08_09:55,6672.09,6672.09,6672.09,6672.09,8807,176,1513,
2006-09-08_09:56,6671.41,6671.41,6671.41,6671.41,8930,240,1900,
2006-09-08_09:57,6672.28,6672.28,6672.28,6672.28,6447,126,1228,
2006-09-08_09:58,6672.90,6672.90,6672.90,6672.90,8523,219,1708,
2006-09-08_09:59,6673.51,6673.51,6673.51,6673.51,7201,180,1462,
2006-09-08_10:00,6676.28,6676.28,6676.28,6676.28,7666,204,1546,
2006-09-08_10:01,6677.56,6677.56,6677.56,6677.56,11541,318,2274,
2006-09-08_10:02,6680.09,6680.09,6680.09,6680.09,9695,209,1789,
2006-09-08_10:03,6682.15,6682.15,6682.15,6682.15,10700,308,2129,
2006-09-08_10:04,6682.62,6682.62,6682.62,6682.62,7757,226,1701,
2006-09-08_10:05,6684.62,6684.62,6684.62,6684.62,9026,243,1845,
2006-09-08_10:06,6684.41,6684.41,6684.41,6684.41,10779,429,2543,
2006-09-08_10:07,6685.67,6685.67,6685.67,6685.67,8742,241,1832,
2006-09-08_10:08,6685.74,6685.74,6685.74,6685.74,10158,294,2243,
2006-09-08_10:09,6685.88,6685.88,6685.88,6685.88,9175,328,1796,
2006-09-08_10:10,6686.67,6686.67,6686.67,6686.67,9835,316,1877,
2006-09-08_10:11,6686.38,6686.38,6686.38,6686.38,13697,432,2358,
2006-09-08_10:12,6688.03,6688.03,6688.03,6688.03,12019,305,1854,
2006-09-08_10:13,6686.88,6686.88,6686.88,6686.88,8828,232,1851,
2006-09-08_10:14,6687.99,6687.99,6687.99,6687.99,7137,189,1493,
2006-09-08_10:15,6689.93,6689.93,6689.93,6689.93,8426,215,1513,
2006-09-08_10:16,6690.85,6690.85,6690.85,6690.85,8107,231,1778,
2006-09-08_10:17,6696.81,6696.81,6696.81,6696.81,11059,294,1881,
2006-09-08_10:18,6699.72,6699.72,6699.72,6699.72,14470,471,2595,
2006-09-08_10:19,6702.66,6702.66,6702.66,6702.66,9051,302,2040,
2006-09-08_10:20,6704.36,6704.36,6704.36,6704.36,11169,378,2266,
2006-09-08_10:21,6711.49,6711.49,6711.49,6711.49,14849,515,3016,
2006-09-08_10:22,6715.43,6715.43,6715.43,6715.43,14826,444,2858,
2006-09-08_10:23,6716.82,6716.82,6716.82,6716.82,14003,509,2905,
2006-09-08_10:24,6718.83,6718.83,6718.83,6718.83,11711,369,2459,
2006-09-08_10:25,6718.06,6718.06,6718.06,6718.06,10946,330,2266,
2006-09-08_10:26,6713.47,6713.47,6713.47,6713.47,14270,410,2881,
2006-09-08_10:27,6708.55,6708.55,6708.55,6708.55,10253,256,2021,
2006-09-08_10:28,6706.51,6706.51,6706.51,6706.51,11210,305,2439,
2006-09-08_10:29,6705.13,6705.13,6705.13,6705.13,8212,238,1673,
2006-09-08_10:30,6703.99,6703.99,6703.99,6703.99,8013,183,1564,
2006-09-08_10:31,6705.13,6705.13,6705.13,6705.13,8392,236,1793,
2006-09-08_10:32,6704.29,6704.29,6704.29,6704.29,7391,169,1318,
2006-09-08_10:33,6704.17,6704.17,6704.17,6704.17,7004,170,1480,
2006-09-08_10:34,6704.15,6704.15,6704.15,6704.15,5882,138,1234,
2006-09-08_10:35,6703.20,6703.20,6703.20,6703.20,5970,153,1241,
2006-09-08_10:36,6699.54,6699.54,6699.54,6699.54,5826,176,1391,
2006-09-08_10:37,6702.91,6702.91,6702.91,6702.91,6110,132,1121,
2006-09-08_10:38,6699.19,6699.19,6699.19,6699.19,10078,227,1479,
2006-09-08_10:39,6700.08,6700.08,6700.08,6700.08,5309,140,1133,
2006-09-08_10:40,6700.53,6700.53,6700.53,6700.53,6005,112,1151,
2006-09-08_10:41,6700.20,6700.20,6700.20,6700.20,7159,150,1341,
2006-09-08_10:42,6700.06,6700.06,6700.06,6700.06,4940,95,932,
2006-09-08_10:43,6700.58,6700.58,6700.58,6700.58,6099,148,1167,
2006-09-08_10:44,6699.83,6699.83,6699.83,6699.83,5077,118,980,
2006-09-08_10:45,6698.83,6698.83,6698.83,6698.83,5228,105,991,
2006-09-08_10:46,6700.06,6700.06,6700.06,6700.06,5646,143,1101,
2006-09-08_10:47,6698.54,6698.54,6698.54,6698.54,5315,114,934,
2006-09-08_10:48,6699.28,6699.28,6699.28,6699.28,6025,144,1194,
2006-09-08_10:49,6698.97,6698.97,6698.97,6698.97,5178,115,1018,
2006-09-08_10:50,6698.73,6698.73,6698.73,6698.73,4877,109,859,
2006-09-08_10:51,6699.04,6699.04,6699.04,6699.04,7204,174,1126,
2006-09-08_10:52,6698.48,6698.48,6698.48,6698.48,5550,126,930,
2006-09-08_10:53,6698.21,6698.21,6698.21,6698.21,6180,203,1238,
2006-09-08_10:54,6697.52,6697.52,6697.52,6697.52,5567,129,1072,
2006-09-08_10:55,6698.59,6698.59,6698.59,6698.59,4736,110,947,
2006-09-08_10:56,6698.39,6698.39,6698.39,6698.39,6016,143,1310,
2006-09-08_10:57,6698.45,6698.45,6698.45,6698.45,5097,95,912,
2006-09-08_10:58,6699.63,6699.63,6699.63,6699.63,6571,225,1304,
2006-09-08_10:59,6701.54,6701.54,6701.54,6701.54,6216,132,1002,
2006-09-08_11:00,6701.24,6701.24,6701.24,6701.24,4908,109,975,
2006-09-08_11:01,6701.64,6701.64,6701.64,6701.64,5774,120,1009,
2006-09-08_11:02,6700.77,6700.77,6700.77,6700.77,6459,151,1141,
2006-09-08_11:03,6700.69,6700.69,6700.69,6700.69,6299,219,1241,
2006-09-08_11:04,6702.76,6702.76,6702.76,6702.76,5107,266,1086,
2006-09-08_11:05,6703.03,6703.03,6703.03,6703.03,9472,260,1118,
2006-09-08_11:06,6702.52,6702.52,6702.52,6702.52,4891,160,1086,
2006-09-08_11:07,6703.18,6703.18,6703.18,6703.18,5145,130,1008,
2006-09-08_11:08,6703.19,6703.19,6703.19,6703.19,5312,144,1152,
2006-09-08_11:09,6702.98,6702.98,6702.98,6702.98,5141,121,859,
2006-09-08_11:10,6704.65,6704.65,6704.65,6704.65,5583,160,1200,
2006-09-08_11:11,6704.74,6704.74,6704.74,6704.74,5212,154,1183,
2006-09-08_11:12,6706.17,6706.17,6706.17,6706.17,4967,122,1028,
2006-09-08_11:13,6705.57,6705.57,6705.57,6705.57,6919,211,1467,
2006-09-08_11:14,6705.69,6705.69,6705.69,6705.69,5430,139,1073,
2006-09-08_11:15,6706.05,6706.05,6706.05,6706.05,5717,141,1145,
2006-09-08_11:16,6706.47,6706.47,6706.47,6706.47,7542,230,1312,
2006-09-08_11:17,6704.43,6704.43,6704.43,6704.43,7126,140,1110,
2006-09-08_11:18,6704.24,6704.24,6704.24,6704.24,7489,190,1453,
2006-09-08_11:19,6704.77,6704.77,6704.77,6704.77,5687,118,1035,
2006-09-08_11:20,6702.20,6702.20,6702.20,6702.20,5250,134,1038,
2006-09-08_11:21,6702.31,6702.31,6702.31,6702.31,6219,170,1204,
2006-09-08_11:22,6700.79,6700.79,6700.79,6700.79,5354,122,1004,
2006-09-08_11:23,6700.19,6700.19,6700.19,6700.19,5842,166,1218,
2006-09-08_11:24,6700.90,6700.90,6700.90,6700.90,5955,148,1129,
2006-09-08_11:25,6699.14,6699.14,6699.14,6699.14,5454,123,1089,
2006-09-08_11:26,6698.83,6698.83,6698.83,6698.83,6244,202,1291,
2006-09-08_11:27,6695.94,6695.94,6695.94,6695.94,6596,182,1175,
2006-09-08_11:28,6697.14,6697.14,6697.14,6697.14,7360,237,1440,
2006-09-08_11:29,6695.65,6695.65,6695.65,6695.65,6980,250,1458,
2006-09-08_11:30,6694.59,6694.59,6694.59,6694.59,5887,160,1279,
2006-09-08_11:31,6693.23,6693.23,6693.23,6693.23,7014,217,1410,
2006-09-08_11:32,6692.15,6692.15,6692.15,6692.15,6444,158,1256,
2006-09-08_11:33,6691.67,6691.67,6691.67,6691.67,7776,219,1736,
2006-09-08_11:34,6690.95,6690.95,6690.95,6690.95,6492,139,1201,
2006-09-08_11:35,6689.93,6689.93,6689.93,6689.93,6322,157,1310,
2006-09-08_11:36,6689.94,6689.94,6689.94,6689.94,6776,160,1321,
2006-09-08_11:37,6690.41,6690.41,6690.41,6690.41,6159,108,964,
2006-09-08_11:38,6689.72,6689.72,6689.72,6689.72,7208,173,1286,
2006-09-08_11:39,6690.24,6690.24,6690.24,6690.24,4679,125,920,
2006-09-08_11:40,6692.51,6692.51,6692.51,6692.51,4618,117,957,
2006-09-08_11:41,6691.20,6691.20,6691.20,6691.20,5837,130,1104,
2006-09-08_11:42,6693.06,6693.06,6693.06,6693.06,4782,83,824,
2006-09-08_11:43,6692.53,6692.53,6692.53,6692.53,6909,168,1122,
2006-09-08_11:44,6692.40,6692.40,6692.40,6692.40,4985,99,894,
2006-09-08_11:45,6693.49,6693.49,6693.49,6693.49,5425,109,1015,
2006-09-08_11:46,6694.64,6694.64,6694.64,6694.64,7356,172,948,
2006-09-08_11:47,6697.16,6697.16,6697.16,6697.16,5826,152,942,
2006-09-08_11:48,6700.63,6700.63,6700.63,6700.63,8758,251,1494,
2006-09-08_11:49,6701.68,6701.68,6701.68,6701.68,5560,146,962,
2006-09-08_11:50,6700.00,6700.00,6700.00,6700.00,6556,136,1119,
2006-09-08_11:51,6703.56,6703.56,6703.56,6703.56,5863,176,1404,
2006-09-08_11:52,6702.54,6702.54,6702.54,6702.54,5812,102,992,
2006-09-08_11:53,6707.14,6707.14,6707.14,6707.14,7868,259,1575,
2006-09-08_11:54,6709.28,6709.28,6709.28,6709.28,10277,256,1646,
2006-09-08_11:55,6710.84,6710.84,6710.84,6710.84,7747,154,1366,
2006-09-08_11:56,6708.30,6708.30,6708.30,6708.30,8053,158,1383,
2006-09-08_11:57,6707.57,6707.57,6707.57,6707.57,6939,94,932,
2006-09-08_11:58,6705.54,6705.54,6705.54,6705.54,5159,135,1115,
2006-09-08_11:59,6706.73,6706.73,6706.73,6706.73,5357,104,938,
2006-09-08_12:00,6704.82,6704.82,6704.82,6704.82,4842,113,951,
2006-09-08_12:01,6705.42,6705.42,6705.42,6705.42,6242,146,1102,
2006-09-08_12:02,6704.02,6704.02,6704.02,6704.02,5391,107,938,
2006-09-08_12:03,6702.79,6702.79,6702.79,6702.79,5744,153,1261,
2006-09-08_12:04,6704.91,6704.91,6704.91,6704.91,5808,124,960,
2006-09-08_12:05,6703.49,6703.49,6703.49,6703.49,6227,140,1235,
2006-09-08_12:06,6702.99,6702.99,6702.99,6702.99,5405,126,1154,
2006-09-08_12:07,6703.38,6703.38,6703.38,6703.38,4914,79,809,
2006-09-08_12:08,6703.27,6703.27,6703.27,6703.27,6620,131,1176,
2006-09-08_12:09,6701.82,6701.82,6701.82,6701.82,4259,94,911,
2006-09-08_12:10,6701.56,6701.56,6701.56,6701.56,5172,109,959,
2006-09-08_12:11,6703.38,6703.38,6703.38,6703.38,5540,127,1094,
2006-09-08_12:12,6702.26,6702.26,6702.26,6702.26,3891,84,768,
2006-09-08_12:13,6702.67,6702.67,6702.67,6702.67,4951,145,1130,
2006-09-08_12:14,6702.62,6702.62,6702.62,6702.62,3708,83,809,
2006-09-08_12:15,6701.49,6701.49,6701.49,6701.49,4483,115,935,
2006-09-08_12:16,6701.39,6701.39,6701.39,6701.39,6328,169,1438,
2006-09-08_12:17,6700.36,6700.36,6700.36,6700.36,5499,128,977,
2006-09-08_12:18,6701.45,6701.45,6701.45,6701.45,6940,191,1423,
2006-09-08_12:19,6700.62,6700.62,6700.62,6700.62,6560,135,1058,
2006-09-08_12:20,6705.50,6705.50,6705.50,6705.50,6867,181,1402,
2006-09-08_12:21,6707.17,6707.17,6707.17,6707.17,8402,244,1576,
2006-09-08_12:22,6704.88,6704.88,6704.88,6704.88,5592,121,1012,
2006-09-08_12:23,6704.17,6704.17,6704.17,6704.17,7463,201,1579,
2006-09-08_12:24,6703.66,6703.66,6703.66,6703.66,4517,98,958,
2006-09-08_12:25,6705.49,6705.49,6705.49,6705.49,6122,142,1146,
2006-09-08_12:26,6704.42,6704.42,6704.42,6704.42,5545,147,1228,
2006-09-08_12:27,6704.64,6704.64,6704.64,6704.64,5739,123,1078,
2006-09-08_12:28,6703.01,6703.01,6703.01,6703.01,5986,163,1272,
2006-09-08_12:29,6701.74,6701.74,6701.74,6701.74,4621,128,1006,
2006-09-08_12:30,6700.80,6700.80,6700.80,6700.80,4695,135,1141,
2006-09-08_12:31,6700.14,6700.14,6700.14,6700.14,5534,152,1306,
2006-09-08_12:32,6700.11,6700.11,6700.11,6700.11,5804,142,1184,
2006-09-08_12:33,6698.91,6698.91,6698.91,6698.91,6855,182,1480,
2006-09-08_12:34,6698.94,6698.94,6698.94,6698.94,5798,125,1262,
2006-09-08_12:35,6698.00,6698.00,6698.00,6698.00,6793,172,1285,
2006-09-08_12:36,6698.56,6698.56,6698.56,6698.56,9415,262,1756,
2006-09-08_12:37,6695.65,6695.65,6695.65,6695.65,5547,118,1096,
2006-09-08_12:38,6696.28,6696.28,6696.28,6696.28,8015,214,1863,
2006-09-08_12:39,6694.73,6694.73,6694.73,6694.73,6735,146,1385,
2006-09-08_12:40,6694.97,6694.97,6694.97,6694.97,6577,148,1460,
2006-09-08_12:41,6693.63,6693.63,6693.63,6693.63,6081,152,1397,
2006-09-08_12:42,6693.44,6693.44,6693.44,6693.44,6680,133,1234,
2006-09-08_12:43,6693.59,6693.59,6693.59,6693.59,6491,168,1562,
2006-09-08_12:44,6693.76,6693.76,6693.76,6693.76,6707,135,1173,
2006-09-08_12:45,6694.06,6694.06,6694.06,6694.06,6342,138,1298,
2006-09-08_12:46,6695.34,6695.34,6695.34,6695.34,6416,158,1322,
2006-09-08_12:47,6694.70,6694.70,6694.70,6694.70,6167,116,1193,
2006-09-08_12:48,6694.14,6694.14,6694.14,6694.14,7393,181,1496,
2006-09-08_12:49,6697.71,6697.71,6697.71,6697.71,6345,147,1437,
2006-09-08_12:50,6697.46,6697.46,6697.46,6697.46,8452,194,1586,
2006-09-08_12:51,6699.11,6699.11,6699.11,6699.11,7691,202,1668,
2006-09-08_12:52,6699.12,6699.12,6699.12,6699.12,6628,156,1462,
2006-09-08_12:53,6700.69,6700.69,6700.69,6700.69,7427,211,1738,
2006-09-08_12:54,6699.88,6699.88,6699.88,6699.88,6076,196,1333,
2006-09-08_12:55,6698.86,6698.86,6698.86,6698.86,6262,181,1391,
2006-09-08_12:56,6697.49,6697.49,6697.49,6697.49,7703,213,1646,
2006-09-08_12:57,6699.09,6699.09,6699.09,6699.09,6158,170,1351,
2006-09-08_12:58,6698.77,6698.77,6698.77,6698.77,6291,187,1655,
2006-09-08_12:59,6696.87,6696.87,6696.87,6696.87,6892,153,1311,
2006-09-08_13:00,6700.13,6700.13,6700.13,6700.13,7806,181,1423,
2006-09-08_13:01,6701.63,6701.63,6701.63,6701.63,7553,194,1658,
2006-09-08_13:02,6700.84,6700.84,6700.84,6700.84,7126,154,1384,
2006-09-08_13:03,6699.08,6699.08,6699.08,6699.08,7802,207,1862,
2006-09-08_13:04,6696.71,6696.71,6696.71,6696.71,6486,161,1387,
2006-09-08_13:05,6697.02,6697.02,6697.02,6697.02,8216,223,1765,
2006-09-08_13:06,6698.19,6698.19,6698.19,6698.19,7853,224,1724,
2006-09-08_13:07,6698.32,6698.32,6698.32,6698.32,6933,161,1411,
2006-09-08_13:08,6696.27,6696.27,6696.27,6696.27,8455,244,1951,
2006-09-08_13:09,6696.90,6696.90,6696.90,6696.90,7693,193,1604,
2006-09-08_13:10,6696.85,6696.85,6696.85,6696.85,9250,226,1948,
2006-09-08_13:11,6695.68,6695.68,6695.68,6695.68,8524,251,1875,
2006-09-08_13:12,6695.98,6695.98,6695.98,6695.98,9070,217,1868,
2006-09-08_13:13,6695.22,6695.22,6695.22,6695.22,10535,260,2193,
2006-09-08_13:14,6694.16,6694.16,6694.16,6694.16,7882,203,1864,
2006-09-08_13:15,6692.59,6692.59,6692.59,6692.59,11563,276,2202,
2006-09-08_13:16,6692.28,6692.28,6692.28,6692.28,11470,428,2644,
2006-09-08_13:17,6692.91,6692.91,6692.91,6692.91,10008,288,2053,
2006-09-08_13:18,6694.01,6694.01,6694.01,6694.01,11446,309,2437,
2006-09-08_13:19,6694.18,6694.18,6694.18,6694.18,10031,299,2173,
2006-09-08_13:20,6695.49,6695.49,6695.49,6695.49,11003,352,2302,
2006-09-08_13:21,6694.98,6694.98,6694.98,6694.98,10655,306,2356,
2006-09-08_13:22,6695.86,6695.86,6695.86,6695.86,10749,303,2232,
2006-09-08_13:23,6697.32,6697.32,6697.32,6697.32,12746,353,2919,
2006-09-08_13:24,6698.45,6698.45,6698.45,6698.45,12161,386,2627,
2006-09-08_13:25,6698.47,6698.47,6698.47,6698.47,13478,406,3162,
2006-09-08_13:26,6698.47,6698.47,6698.47,6698.47,0,0,0,
2006-09-08_13:27,6698.47,6698.47,6698.47,6698.47,0,0,0,
2006-09-08_13:28,6698.47,6698.47,6698.47,6698.47,0,0,0,
2006-09-08_13:29,6698.47,6698.47,6698.47,6698.47,0,0,0,
2006-09-08_13:30,6693.11,6693.11,6693.11,6693.11,105344,3782,22497,
2006-09-11_09:01,6714.36,6714.36,6714.36,6714.36,54357,1403,11624,
2006-09-11_09:02,6718.94,6718.94,6718.94,6718.94,17377,498,3317,
2006-09-11_09:03,6725.28,6725.28,6725.28,6725.28,18388,638,4145,
2006-09-11_09:04,6732.35,6732.35,6732.35,6732.35,17876,690,3917,
2006-09-11_09:05,6739.27,6739.27,6739.27,6739.27,18736,621,3760,
2006-09-11_09:06,6742.06,6742.06,6742.06,6742.06,20725,803,4882,
2006-09-11_09:07,6744.59,6744.59,6744.59,6744.59,17252,540,3306,
2006-09-11_09:08,6748.51,6748.51,6748.51,6748.51,19741,606,3973,
2006-09-11_09:09,6744.44,6744.44,6744.44,6744.44,16207,483,3520,
2006-09-11_09:10,6745.77,6745.77,6745.77,6745.77,17102,462,3421,
2006-09-11_09:11,6741.97,6741.97,6741.97,6741.97,18090,587,4043,
2006-09-11_09:12,6742.19,6742.19,6742.19,6742.19,14504,378,2897,
2006-09-11_09:13,6741.08,6741.08,6741.08,6741.08,19652,559,3439,
2006-09-11_09:14,6740.54,6740.54,6740.54,6740.54,13778,435,3111,
2006-09-11_09:15,6738.67,6738.67,6738.67,6738.67,14172,392,2604,
2006-09-11_09:16,6737.52,6737.52,6737.52,6737.52,14848,424,3437,
2006-09-11_09:17,6737.30,6737.30,6737.30,6737.30,13143,304,2427,
2006-09-11_09:18,6733.80,6733.80,6733.80,6733.80,12423,337,2588,
2006-09-11_09:19,6733.07,6733.07,6733.07,6733.07,11819,292,2589,
2006-09-11_09:20,6737.37,6737.37,6737.37,6737.37,12471,258,2340,
2006-09-11_09:21,6736.01,6736.01,6736.01,6736.01,14902,443,3221,
2006-09-11_09:22,6735.51,6735.51,6735.51,6735.51,10463,301,2235,
2006-09-11_09:23,6736.64,6736.64,6736.64,6736.64,13517,459,2833,
2006-09-11_09:24,6740.49,6740.49,6740.49,6740.49,12111,488,2514,
2006-09-11_09:25,6748.22,6748.22,6748.22,6748.22,16045,640,3034,
2006-09-11_09:26,6763.83,6763.83,6763.83,6763.83,29329,1251,5387,
2006-09-11_09:27,6771.33,6771.33,6771.33,6771.33,19306,752,4118,
2006-09-11_09:28,6774.51,6774.51,6774.51,6774.51,22548,736,4717,
2006-09-11_09:29,6785.06,6785.06,6785.06,6785.06,31200,945,5425,
2006-09-11_09:30,6790.71,6790.71,6790.71,6790.71,23671,714,4712,
2006-09-11_09:31,6796.47,6796.47,6796.47,6796.47,28445,952,5625,
2006-09-11_09:32,6802.84,6802.84,6802.84,6802.84,24673,782,4955,
2006-09-11_09:33,6801.29,6801.29,6801.29,6801.29,19696,635,4252,
2006-09-11_09:34,6793.44,6793.44,6793.44,6793.44,18305,592,3773,
2006-09-11_09:35,6789.64,6789.64,6789.64,6789.64,17931,502,3463,
2006-09-11_09:36,6787.76,6787.76,6787.76,6787.76,18266,544,4025,
2006-09-11_09:37,6784.24,6784.24,6784.24,6784.24,15091,401,2856,
2006-09-11_09:38,6784.34,6784.34,6784.34,6784.34,14746,417,3204,
2006-09-11_09:39,6786.58,6786.58,6786.58,6786.58,14423,389,3101,
2006-09-11_09:40,6788.81,6788.81,6788.81,6788.81,13400,343,2638,
2006-09-11_09:41,6788.40,6788.40,6788.40,6788.40,13720,351,2709,
2006-09-11_09:42,6786.77,6786.77,6786.77,6786.77,11280,301,2073,
2006-09-11_09:43,6784.43,6784.43,6784.43,6784.43,15346,405,2770,
2006-09-11_09:44,6782.33,6782.33,6782.33,6782.33,12190,282,2220,
2006-09-11_09:45,6780.11,6780.11,6780.11,6780.11,9577,239,2039,
2006-09-11_09:46,6785.27,6785.27,6785.27,6785.27,15023,501,3090,
2006-09-11_09:47,6790.72,6790.72,6790.72,6790.72,13173,407,2842,
2006-09-11_09:48,6791.95,6791.95,6791.95,6791.95,11918,664,2777,
2006-09-11_09:49,6794.50,6794.50,6794.50,6794.50,14078,475,2958,
2006-09-11_09:50,6791.01,6791.01,6791.01,6791.01,10181,335,2073,
2006-09-11_09:51,6788.67,6788.67,6788.67,6788.67,11996,388,2674,
2006-09-11_09:52,6789.36,6789.36,6789.36,6789.36,10466,344,2324,
2006-09-11_09:53,6788.28,6788.28,6788.28,6788.28,9617,376,2366,
2006-09-11_09:54,6787.41,6787.41,6787.41,6787.41,9325,345,2215,
2006-09-11_09:55,6786.22,6786.22,6786.22,6786.22,9315,301,1872,
2006-09-11_09:56,6785.02,6785.02,6785.02,6785.02,10304,347,2391,
2006-09-11_09:57,6785.79,6785.79,6785.79,6785.79,8302,230,1753,
2006-09-11_09:58,6782.87,6782.87,6782.87,6782.87,9629,283,2106,
2006-09-11_09:59,6782.88,6782.88,6782.88,6782.88,9739,322,1995,
2006-09-11_10:00,6783.18,6783.18,6783.18,6783.18,8774,208,1787,
2006-09-11_10:01,6782.61,6782.61,6782.61,6782.61,11205,342,2263,
2006-09-11_10:02,6782.90,6782.90,6782.90,6782.90,8814,259,1914,
2006-09-11_10:03,6784.23,6784.23,6784.23,6784.23,11441,370,2510,
2006-09-11_10:04,6784.49,6784.49,6784.49,6784.49,9859,259,1925,
2006-09-11_10:05,6784.22,6784.22,6784.22,6784.22,9002,225,1800,
2006-09-11_10:06,6784.87,6784.87,6784.87,6784.87,9794,315,2200,
2006-09-11_10:07,6785.94,6785.94,6785.94,6785.94,7665,283,1611,
2006-09-11_10:08,6785.01,6785.01,6785.01,6785.01,8390,272,2005,
2006-09-11_10:09,6786.20,6786.20,6786.20,6786.20,8618,189,1644,
2006-09-11_10:10,6782.64,6782.64,6782.64,6782.64,7237,249,1263,
2006-09-11_10:11,6781.43,6781.43,6781.43,6781.43,8849,226,1778,
2006-09-11_10:12,6781.94,6781.94,6781.94,6781.94,9061,171,1389,
2006-09-11_10:13,6782.40,6782.40,6782.40,6782.40,9598,268,1872,
2006-09-11_10:14,6780.04,6780.04,6780.04,6780.04,7754,160,1405,
2006-09-11_10:15,6780.56,6780.56,6780.56,6780.56,7166,173,1314,
2006-09-11_10:16,6782.73,6782.73,6782.73,6782.73,8962,233,2002,
2006-09-11_10:17,6782.34,6782.34,6782.34,6782.34,8168,185,1390,
2006-09-11_10:18,6780.94,6780.94,6780.94,6780.94,11741,300,2009,
2006-09-11_10:19,6782.51,6782.51,6782.51,6782.51,9838,241,2132,
2006-09-11_10:20,6780.87,6780.87,6780.87,6780.87,9111,201,1602,
2006-09-11_10:21,6781.98,6781.98,6781.98,6781.98,8153,198,1854,
2006-09-11_10:22,6781.33,6781.33,6781.33,6781.33,7538,138,1329,
2006-09-11_10:23,6784.56,6784.56,6784.56,6784.56,9342,198,1744,
2006-09-11_10:24,6784.54,6784.54,6784.54,6784.54,7309,160,1556,
2006-09-11_10:25,6783.39,6783.39,6783.39,6783.39,6863,175,1382,
2006-09-11_10:26,6782.74,6782.74,6782.74,6782.74,7982,222,1623,
2006-09-11_10:27,6782.84,6782.84,6782.84,6782.84,8221,160,1413,
2006-09-11_10:28,6782.88,6782.88,6782.88,6782.88,7300,162,1541,
2006-09-11_10:29,6781.29,6781.29,6781.29,6781.29,5666,160,1181,
2006-09-11_10:30,6780.92,6780.92,6780.92,6780.92,5686,138,1184,
2006-09-11_10:31,6780.57,6780.57,6780.57,6780.57,7824,231,1540,
2006-09-11_10:32,6778.32,6778.32,6778.32,6778.32,6065,134,1218,
2006-09-11_10:33,6776.47,6776.47,6776.47,6776.47,8976,235,1817,
2006-09-11_10:34,6776.17,6776.17,6776.17,6776.17,8927,234,1593,
2006-09-11_10:35,6773.53,6773.53,6773.53,6773.53,7750,213,1365,
2006-09-11_10:36,6773.10,6773.10,6773.10,6773.10,9836,290,1849,
2006-09-11_10:37,6772.11,6772.11,6772.11,6772.11,8209,236,1434,
2006-09-11_10:38,6770.80,6770.80,6770.80,6770.80,7870,195,1549,
2006-09-11_10:39,6769.12,6769.12,6769.12,6769.12,6559,204,1297,
2006-09-11_10:40,6766.75,6766.75,6766.75,6766.75,6856,172,1237,
2006-09-11_10:41,6767.02,6767.02,6767.02,6767.02,8552,218,1696,
2006-09-11_10:42,6767.16,6767.16,6767.16,6767.16,7224,168,1451,
2006-09-11_10:43,6768.73,6768.73,6768.73,6768.73,9435,226,1676,
2006-09-11_10:44,6771.72,6771.72,6771.72,6771.72,7260,199,1508,
2006-09-11_10:45,6775.54,6775.54,6775.54,6775.54,7195,171,1366,
2006-09-11_10:46,6775.56,6775.56,6775.56,6775.56,7122,226,1720,
2006-09-11_10:47,6777.25,6777.25,6777.25,6777.25,5860,133,1189,
2006-09-11_10:48,6776.03,6776.03,6776.03,6776.03,6840,167,1405,
2006-09-11_10:49,6774.63,6774.63,6774.63,6774.63,5878,122,1049,
2006-09-11_10:50,6774.18,6774.18,6774.18,6774.18,5681,119,942,
2006-09-11_10:51,6774.74,6774.74,6774.74,6774.74,5380,164,1161,
2006-09-11_10:52,6773.71,6773.71,6773.71,6773.71,5185,103,1123,
2006-09-11_10:53,6773.04,6773.04,6773.04,6773.04,6366,149,1301,
2006-09-11_10:54,6774.15,6774.15,6774.15,6774.15,5202,99,947,
2006-09-11_10:55,6772.66,6772.66,6772.66,6772.66,4584,107,985,
2006-09-11_10:56,6772.71,6772.71,6772.71,6772.71,6311,142,1152,
2006-09-11_10:57,6772.31,6772.31,6772.31,6772.31,4948,110,905,
2006-09-11_10:58,6773.81,6773.81,6773.81,6773.81,5714,139,1275,
2006-09-11_10:59,6772.62,6772.62,6772.62,6772.62,5253,116,957,
2006-09-11_11:00,6772.66,6772.66,6772.66,6772.66,4832,102,1009,
2006-09-11_11:01,6773.50,6773.50,6773.50,6773.50,5768,133,1139,
2006-09-11_11:02,6772.29,6772.29,6772.29,6772.29,4863,113,974,
2006-09-11_11:03,6773.08,6773.08,6773.08,6773.08,6338,194,1401,
2006-09-11_11:04,6772.93,6772.93,6772.93,6772.93,6294,129,1143,
2006-09-11_11:05,6773.86,6773.86,6773.86,6773.86,6190,132,1246,
2006-09-11_11:06,6775.12,6775.12,6775.12,6775.12,8437,213,1587,
2006-09-11_11:07,6778.06,6778.06,6778.06,6778.06,7815,234,1580,
2006-09-11_11:08,6778.57,6778.57,6778.57,6778.57,6944,195,1664,
2006-09-11_11:09,6779.04,6779.04,6779.04,6779.04,5780,133,1132,
2006-09-11_11:10,6778.80,6778.80,6778.80,6778.80,6662,135,1053,
2006-09-11_11:11,6777.47,6777.47,6777.47,6777.47,6682,206,1350,
2006-09-11_11:12,6780.52,6780.52,6780.52,6780.52,6440,131,1302,
2006-09-11_11:13,6783.12,6783.12,6783.12,6783.12,6564,175,1472,
2006-09-11_11:14,6779.81,6779.81,6779.81,6779.81,6722,188,1248,
2006-09-11_11:15,6779.37,6779.37,6779.37,6779.37,6175,150,1137,
2006-09-11_11:16,6778.09,6778.09,6778.09,6778.09,6757,186,1287,
2006-09-11_11:17,6777.67,6777.67,6777.67,6777.67,5606,139,1070,
2006-09-11_11:18,6776.01,6776.01,6776.01,6776.01,7596,211,1450,
2006-09-11_11:19,6774.70,6774.70,6774.70,6774.70,5869,121,1132,
2006-09-11_11:20,6773.32,6773.32,6773.32,6773.32,5375,118,1062,
2006-09-11_11:21,6770.57,6770.57,6770.57,6770.57,6204,215,1261,
2006-09-11_11:22,6771.84,6771.84,6771.84,6771.84,6384,162,1233,
2006-09-11_11:23,6769.96,6769.96,6769.96,6769.96,7787,219,1450,
2006-09-11_11:24,6770.59,6770.59,6770.59,6770.59,5832,157,1158,
2006-09-11_11:25,6770.35,6770.35,6770.35,6770.35,8271,174,1166,
2006-09-11_11:26,6769.01,6769.01,6769.01,6769.01,6133,193,1346,
2006-09-11_11:27,6768.78,6768.78,6768.78,6768.78,6252,125,1106,
2006-09-11_11:28,6767.94,6767.94,6767.94,6767.94,7207,216,1379,
2006-09-11_11:29,6767.16,6767.16,6767.16,6767.16,7792,246,1390,
2006-09-11_11:30,6766.00,6766.00,6766.00,6766.00,7406,226,1242,
2006-09-11_11:31,6766.32,6766.32,6766.32,6766.32,8284,229,1738,
2006-09-11_11:32,6765.59,6765.59,6765.59,6765.59,6620,175,1264,
2006-09-11_11:33,6764.01,6764.01,6764.01,6764.01,7655,248,1657,
2006-09-11_11:34,6764.03,6764.03,6764.03,6764.03,5740,147,1111,
2006-09-11_11:35,6762.59,6762.59,6762.59,6762.59,5953,180,1261,
2006-09-11_11:36,6761.58,6761.58,6761.58,6761.58,6787,212,1414,
2006-09-11_11:37,6759.91,6759.91,6759.91,6759.91,7452,203,1437,
2006-09-11_11:38,6759.07,6759.07,6759.07,6759.07,9056,289,1896,
2006-09-11_11:39,6757.01,6757.01,6757.01,6757.01,6302,208,1398,
2006-09-11_11:40,6757.23,6757.23,6757.23,6757.23,8210,217,1503,
2006-09-11_11:41,6757.02,6757.02,6757.02,6757.02,8392,273,1692,
2006-09-11_11:42,6756.12,6756.12,6756.12,6756.12,6113,169,1224,
2006-09-11_11:43,6754.62,6754.62,6754.62,6754.62,8086,234,1587,
2006-09-11_11:44,6755.60,6755.60,6755.60,6755.60,6445,163,1238,
2006-09-11_11:45,6754.03,6754.03,6754.03,6754.03,6922,165,1323,
2006-09-11_11:46,6756.89,6756.89,6756.89,6756.89,6915,181,1309,
2006-09-11_11:47,6757.00,6757.00,6757.00,6757.00,6864,150,1069,
2006-09-11_11:48,6755.18,6755.18,6755.18,6755.18,7934,213,1306,
2006-09-11_11:49,6756.57,6756.57,6756.57,6756.57,5413,144,1049,
2006-09-11_11:50,6756.87,6756.87,6756.87,6756.87,5806,132,989,
2006-09-11_11:51,6756.06,6756.06,6756.06,6756.06,5960,165,1160,
2006-09-11_11:52,6754.56,6754.56,6754.56,6754.56,5638,113,887,
2006-09-11_11:53,6754.77,6754.77,6754.77,6754.77,6744,153,1229,
2006-09-11_11:54,6753.24,6753.24,6753.24,6753.24,5454,121,1033,
2006-09-11_11:55,6753.85,6753.85,6753.85,6753.85,6383,211,1216,
2006-09-11_11:56,6752.23,6752.23,6752.23,6752.23,6427,186,1270,
2006-09-11_11:57,6751.85,6751.85,6751.85,6751.85,6749,161,1247,
2006-09-11_11:58,6750.84,6750.84,6750.84,6750.84,7075,179,1346,
2006-09-11_11:59,6750.94,6750.94,6750.94,6750.94,5876,163,1050,
2006-09-11_12:00,6747.94,6747.94,6747.94,6747.94,6666,199,1242,
2006-09-11_12:01,6743.77,6743.77,6743.77,6743.77,8426,252,1796,
2006-09-11_12:02,6738.78,6738.78,6738.78,6738.78,8779,265,1671,
2006-09-11_12:03,6736.45,6736.45,6736.45,6736.45,10678,346,1984,
2006-09-11_12:04,6728.92,6728.92,6728.92,6728.92,19350,653,3310,
2006-09-11_12:05,6721.26,6721.26,6721.26,6721.26,17403,514,2900,
2006-09-11_12:06,6716.59,6716.59,6716.59,6716.59,20423,692,3847,
2006-09-11_12:07,6715.72,6715.72,6715.72,6715.72,14589,377,2421,
2006-09-11_12:08,6719.33,6719.33,6719.33,6719.33,12046,474,2556,
2006-09-11_12:09,6718.98,6718.98,6718.98,6718.98,10811,288,1967,
2006-09-11_12:10,6721.90,6721.90,6721.90,6721.90,8470,215,1652,
2006-09-11_12:11,6716.80,6716.80,6716.80,6716.80,11336,321,2185,
2006-09-11_12:12,6711.49,6711.49,6711.49,6711.49,10414,293,1798,
2006-09-11_12:13,6697.01,6697.01,6697.01,6697.01,18752,650,3495,
2006-09-11_12:14,6687.74,6687.74,6687.74,6687.74,17085,616,3577,
2006-09-11_12:15,6690.12,6690.12,6690.12,6690.12,16237,663,3172,
2006-09-11_12:16,6692.04,6692.04,6692.04,6692.04,15340,498,3426,
2006-09-11_12:17,6693.03,6693.03,6693.03,6693.03,10546,329,2128,
2006-09-11_12:18,6696.85,6696.85,6696.85,6696.85,10141,307,2308,
2006-09-11_12:19,6699.50,6699.50,6699.50,6699.50,8332,249,1760,
2006-09-11_12:20,6704.20,6704.20,6704.20,6704.20,8277,267,1573,
2006-09-11_12:21,6696.65,6696.65,6696.65,6696.65,11058,360,2156,
2006-09-11_12:22,6693.25,6693.25,6693.25,6693.25,8220,289,1757,
2006-09-11_12:23,6695.18,6695.18,6695.18,6695.18,8363,258,1803,
2006-09-11_12:24,6694.88,6694.88,6694.88,6694.88,6453,176,1316,
2006-09-11_12:25,6696.36,6696.36,6696.36,6696.36,7429,197,1241,
2006-09-11_12:26,6702.77,6702.77,6702.77,6702.77,6204,203,1438,
2006-09-11_12:27,6703.21,6703.21,6703.21,6703.21,5676,139,1073,
2006-09-11_12:28,6705.78,6705.78,6705.78,6705.78,5571,182,1401,
2006-09-11_12:29,6709.74,6709.74,6709.74,6709.74,5579,138,1142,
2006-09-11_12:30,6708.58,6708.58,6708.58,6708.58,5636,129,1046,
2006-09-11_12:31,6712.46,6712.46,6712.46,6712.46,5802,149,1234,
2006-09-11_12:32,6710.47,6710.47,6710.47,6710.47,6489,160,1147,
2006-09-11_12:33,6706.22,6706.22,6706.22,6706.22,6334,162,1471,
2006-09-11_12:34,6703.59,6703.59,6703.59,6703.59,5950,125,1153,
2006-09-11_12:35,6701.55,6701.55,6701.55,6701.55,5553,150,1133,
2006-09-11_12:36,6704.21,6704.21,6704.21,6704.21,7276,180,1525,
2006-09-11_12:37,6707.09,6707.09,6707.09,6707.09,4862,103,937,
2006-09-11_12:38,6705.33,6705.33,6705.33,6705.33,6800,153,1324,
2006-09-11_12:39,6703.27,6703.27,6703.27,6703.27,7072,194,1157,
2006-09-11_12:40,6702.73,6702.73,6702.73,6702.73,5691,113,1064,
2006-09-11_12:41,6703.19,6703.19,6703.19,6703.19,5603,123,1151,
2006-09-11_12:42,6698.00,6698.00,6698.00,6698.00,7108,200,1372,
2006-09-11_12:43,6696.19,6696.19,6696.19,6696.19,5718,178,1380,
2006-09-11_12:44,6697.36,6697.36,6697.36,6697.36,5472,136,1088,
2006-09-11_12:45,6696.16,6696.16,6696.16,6696.16,7497,210,1473,
2006-09-11_12:46,6696.13,6696.13,6696.13,6696.13,6443,253,1486,
2006-09-11_12:47,6696.60,6696.60,6696.60,6696.60,5333,127,1154,
2006-09-11_12:48,6685.92,6685.92,6685.92,6685.92,14592,477,2839,
2006-09-11_12:49,6681.15,6681.15,6681.15,6681.15,16119,523,3117,
2006-09-11_12:50,6674.55,6674.55,6674.55,6674.55,20236,628,3809,
2006-09-11_12:51,6677.95,6677.95,6677.95,6677.95,15842,542,3655,
2006-09-11_12:52,6675.88,6675.88,6675.88,6675.88,11601,314,2420,
2006-09-11_12:53,6679.58,6679.58,6679.58,6679.58,13777,362,3024,
2006-09-11_12:54,6679.72,6679.72,6679.72,6679.72,9300,227,1855,
2006-09-11_12:55,6680.29,6680.29,6680.29,6680.29,8731,171,1668,
2006-09-11_12:56,6683.40,6683.40,6683.40,6683.40,9728,246,1971,
2006-09-11_12:57,6685.32,6685.32,6685.32,6685.32,7323,150,1413,
2006-09-11_12:58,6689.99,6689.99,6689.99,6689.99,9151,210,1842,
2006-09-11_12:59,6691.54,6691.54,6691.54,6691.54,6600,153,1301,
2006-09-11_13:00,6693.30,6693.30,6693.30,6693.30,5762,147,1384,
2006-09-11_13:01,6693.46,6693.46,6693.46,6693.46,9555,258,1907,
2006-09-11_13:02,6694.56,6694.56,6694.56,6694.56,6886,145,1216,
2006-09-11_13:03,6689.70,6689.70,6689.70,6689.70,8698,222,1861,
2006-09-11_13:04,6691.56,6691.56,6691.56,6691.56,9438,216,1719,
2006-09-11_13:05,6691.97,6691.97,6691.97,6691.97,8243,204,1690,
2006-09-11_13:06,6693.00,6693.00,6693.00,6693.00,9956,257,2217,
2006-09-11_13:07,6692.47,6692.47,6692.47,6692.47,7630,204,1693,
2006-09-11_13:08,6694.56,6694.56,6694.56,6694.56,8929,258,2000,
2006-09-11_13:09,6694.60,6694.60,6694.60,6694.60,7205,222,1826,
2006-09-11_13:10,6699.61,6699.61,6699.61,6699.61,9092,282,1893,
2006-09-11_13:11,6704.94,6704.94,6704.94,6704.94,11161,353,2317,
2006-09-11_13:12,6711.75,6711.75,6711.75,6711.75,9457,263,1966,
2006-09-11_13:13,6711.77,6711.77,6711.77,6711.77,10874,346,2403,
2006-09-11_13:14,6712.20,6712.20,6712.20,6712.20,9380,287,1956,
2006-09-11_13:15,6711.80,6711.80,6711.80,6711.80,9401,275,2121,
2006-09-11_13:16,6709.53,6709.53,6709.53,6709.53,10513,317,2312,
2006-09-11_13:17,6705.70,6705.70,6705.70,6705.70,8014,214,1706,
2006-09-11_13:18,6705.46,6705.46,6705.46,6705.46,9210,302,2241,
2006-09-11_13:19,6704.51,6704.51,6704.51,6704.51,8961,285,1841,
2006-09-11_13:20,6703.90,6703.90,6703.90,6703.90,8976,228,1790,
2006-09-11_13:21,6705.58,6705.58,6705.58,6705.58,10168,308,2132,
2006-09-11_13:22,6703.83,6703.83,6703.83,6703.83,9273,222,1811,
2006-09-11_13:23,6703.24,6703.24,6703.24,6703.24,11492,349,2688,
2006-09-11_13:24,6698.69,6698.69,6698.69,6698.69,13624,345,2662,
2006-09-11_13:25,6697.73,6697.73,6697.73,6697.73,11042,332,2729,
2006-09-11_13:26,6697.74,6697.74,6697.74,6697.74,0,0,0,
2006-09-11_13:27,6697.74,6697.74,6697.74,6697.74,0,0,0,
2006-09-11_13:28,6697.74,6697.74,6697.74,6697.74,0,0,0,
2006-09-11_13:29,6697.74,6697.74,6697.74,6697.74,0,0,0,
2006-09-11_13:30,6693.88,6693.88,6693.88,6693.88,92080,3237,19282,
2006-09-12_09:01,6698.38,6698.38,6698.38,6698.38,66780,1860,14115,
2006-09-12_09:02,6693.38,6693.38,6693.38,6693.38,21033,663,3965,
2006-09-12_09:03,6691.13,6691.13,6691.13,6691.13,23018,753,4124,
2006-09-12_09:04,6693.12,6693.12,6693.12,6693.12,16237,504,3735,
2006-09-12_09:05,6690.16,6690.16,6690.16,6690.16,14205,413,2940,
2006-09-12_09:06,6681.84,6681.84,6681.84,6681.84,20155,539,4164,
2006-09-12_09:07,6674.13,6674.13,6674.13,6674.13,15569,423,3183,
2006-09-12_09:08,6667.53,6667.53,6667.53,6667.53,17056,553,3974,
2006-09-12_09:09,6663.50,6663.50,6663.50,6663.50,17210,538,3863,
2006-09-12_09:10,6654.65,6654.65,6654.65,6654.65,23263,621,4362,
2006-09-12_09:11,6648.27,6648.27,6648.27,6648.27,27572,766,5547,
2006-09-12_09:12,6645.72,6645.72,6645.72,6645.72,18554,456,3465,
2006-09-12_09:13,6645.43,6645.43,6645.43,6645.43,20316,575,4138,
2006-09-12_09:14,6644.51,6644.51,6644.51,6644.51,18221,512,3715,
2006-09-12_09:15,6649.83,6649.83,6649.83,6649.83,14401,405,3008,
2006-09-12_09:16,6650.45,6650.45,6650.45,6650.45,19654,524,4260,
2006-09-12_09:17,6654.31,6654.31,6654.31,6654.31,14422,410,2869,
2006-09-12_09:18,6654.88,6654.88,6654.88,6654.88,14839,402,3089,
2006-09-12_09:19,6657.21,6657.21,6657.21,6657.21,14085,379,2824,
2006-09-12_09:20,6659.35,6659.35,6659.35,6659.35,12406,314,2456,
2006-09-12_09:21,6655.20,6655.20,6655.20,6655.20,16307,481,3180,
2006-09-12_09:22,6652.52,6652.52,6652.52,6652.52,12508,363,2453,
2006-09-12_09:23,6653.31,6653.31,6653.31,6653.31,12456,356,2671,
2006-09-12_09:24,6652.13,6652.13,6652.13,6652.13,11459,351,2472,
2006-09-12_09:25,6651.57,6651.57,6651.57,6651.57,12154,316,2172,
2006-09-12_09:26,6654.03,6654.03,6654.03,6654.03,17720,440,3426,
2006-09-12_09:27,6655.79,6655.79,6655.79,6655.79,12298,312,2401,
2006-09-12_09:28,6655.96,6655.96,6655.96,6655.96,13240,400,2773,
2006-09-12_09:29,6655.97,6655.97,6655.97,6655.97,9746,254,2154,
2006-09-12_09:30,6658.00,6658.00,6658.00,6658.00,10846,263,1896,
2006-09-12_09:31,6658.19,6658.19,6658.19,6658.19,11212,360,2456,
2006-09-12_09:32,6657.56,6657.56,6657.56,6657.56,9256,212,1818,
2006-09-12_09:33,6658.18,6658.18,6658.18,6658.18,9238,276,2219,
2006-09-12_09:34,6657.11,6657.11,6657.11,6657.11,9338,253,1866,
2006-09-12_09:35,6655.89,6655.89,6655.89,6655.89,9036,229,1702,
2006-09-12_09:36,6652.40,6652.40,6652.40,6652.40,11214,313,2489,
2006-09-12_09:37,6650.84,6650.84,6650.84,6650.84,10346,223,1868,
2006-09-12_09:38,6649.53,6649.53,6649.53,6649.53,12315,379,2429,
2006-09-12_09:39,6648.27,6648.27,6648.27,6648.27,11984,340,2192,
2006-09-12_09:40,6645.32,6645.32,6645.32,6645.32,8995,227,1874,
2006-09-12_09:41,6645.70,6645.70,6645.70,6645.70,13378,377,2931,
2006-09-12_09:42,6644.90,6644.90,6644.90,6644.90,12116,286,2138,
2006-09-12_09:43,6644.10,6644.10,6644.10,6644.10,13341,363,2601,
2006-09-12_09:44,6643.55,6643.55,6643.55,6643.55,11045,273,2106,
2006-09-12_09:45,6644.30,6644.30,6644.30,6644.30,8544,215,1865,
2006-09-12_09:46,6642.82,6642.82,6642.82,6642.82,12615,322,2594,
2006-09-12_09:47,6643.65,6643.65,6643.65,6643.65,8931,182,1655,
2006-09-12_09:48,6642.94,6642.94,6642.94,6642.94,11508,282,2291,
2006-09-12_09:49,6642.08,6642.08,6642.08,6642.08,8829,250,1949,
2006-09-12_09:50,6642.48,6642.48,6642.48,6642.48,10387,322,1997,
2006-09-12_09:51,6642.51,6642.51,6642.51,6642.51,14174,381,2542,
2006-09-12_09:52,6644.13,6644.13,6644.13,6644.13,8677,171,1545,
2006-09-12_09:53,6646.65,6646.65,6646.65,6646.65,12779,300,2219,
2006-09-12_09:54,6649.85,6649.85,6649.85,6649.85,10242,278,1902,
2006-09-12_09:55,6651.82,6651.82,6651.82,6651.82,9271,227,1745,
2006-09-12_09:56,6654.51,6654.51,6654.51,6654.51,11268,365,2426,
2006-09-12_09:57,6656.99,6656.99,6656.99,6656.99,8344,202,1587,
2006-09-12_09:58,6656.13,6656.13,6656.13,6656.13,10384,269,1889,
2006-09-12_09:59,6658.02,6658.02,6658.02,6658.02,7751,181,1537,
2006-09-12_10:00,6656.13,6656.13,6656.13,6656.13,7374,224,1378,
2006-09-12_10:01,6657.43,6657.43,6657.43,6657.43,8111,229,1765,
2006-09-12_10:02,6656.82,6656.82,6656.82,6656.82,6335,150,1225,
2006-09-12_10:03,6659.20,6659.20,6659.20,6659.20,8023,183,1466,
2006-09-12_10:04,6659.30,6659.30,6659.30,6659.30,7905,188,1584,
2006-09-12_10:05,6659.49,6659.49,6659.49,6659.49,9234,235,1449,
2006-09-12_10:06,6662.09,6662.09,6662.09,6662.09,9625,289,1872,
2006-09-12_10:07,6662.24,6662.24,6662.24,6662.24,7794,182,1331,
2006-09-12_10:08,6664.57,6664.57,6664.57,6664.57,7979,190,1604,
2006-09-12_10:09,6666.44,6666.44,6666.44,6666.44,6382,183,1349,
2006-09-12_10:10,6667.69,6667.69,6667.69,6667.69,8500,224,1708,
2006-09-12_10:11,6670.63,6670.63,6670.63,6670.63,8764,249,1965,
2006-09-12_10:12,6670.77,6670.77,6670.77,6670.77,8701,205,1417,
2006-09-12_10:13,6673.20,6673.20,6673.20,6673.20,8606,245,1931,
2006-09-12_10:14,6672.37,6672.37,6672.37,6672.37,7374,185,1511,
2006-09-12_10:15,6672.21,6672.21,6672.21,6672.21,6606,151,1365,
2006-09-12_10:16,6671.62,6671.62,6671.62,6671.62,8275,211,1745,
2006-09-12_10:17,6669.48,6669.48,6669.48,6669.48,7904,201,1301,
2006-09-12_10:18,6671.42,6671.42,6671.42,6671.42,6170,130,1302,
2006-09-12_10:19,6669.93,6669.93,6669.93,6669.93,6072,153,1079,
2006-09-12_10:20,6671.06,6671.06,6671.06,6671.06,5616,131,1110,
2006-09-12_10:21,6669.77,6669.77,6669.77,6669.77,6643,158,1379,
2006-09-12_10:22,6669.79,6669.79,6669.79,6669.79,4205,83,790,
2006-09-12_10:23,6669.38,6669.38,6669.38,6669.38,5832,138,1075,
2006-09-12_10:24,6667.36,6667.36,6667.36,6667.36,5444,139,1254,
2006-09-12_10:25,6667.37,6667.37,6667.37,6667.37,5917,119,983,
2006-09-12_10:26,6667.06,6667.06,6667.06,6667.06,5676,168,1161,
2006-09-12_10:27,6666.26,6666.26,6666.26,6666.26,4871,86,806,
2006-09-12_10:28,6667.21,6667.21,6667.21,6667.21,6075,157,1162,
2006-09-12_10:29,6668.26,6668.26,6668.26,6668.26,4764,89,914,
2006-09-12_10:30,6668.05,6668.05,6668.05,6668.05,5116,123,973,
2006-09-12_10:31,6667.53,6667.53,6667.53,6667.53,6327,151,1267,
2006-09-12_10:32,6668.79,6668.79,6668.79,6668.79,4947,122,941,
2006-09-12_10:33,6668.87,6668.87,6668.87,6668.87,5948,160,1209,
2006-09-12_10:34,6669.56,6669.56,6669.56,6669.56,5634,114,1058,
2006-09-12_10:35,6668.89,6668.89,6668.89,6668.89,5600,111,1060,
2006-09-12_10:36,6670.57,6670.57,6670.57,6670.57,7255,146,1356,
2006-09-12_10:37,6671.36,6671.36,6671.36,6671.36,5080,88,920,
2006-09-12_10:38,6670.07,6670.07,6670.07,6670.07,6442,142,1136,
2006-09-12_10:39,6669.49,6669.49,6669.49,6669.49,5372,112,920,
2006-09-12_10:40,6670.06,6670.06,6670.06,6670.06,5203,109,941,
2006-09-12_10:41,6672.06,6672.06,6672.06,6672.06,5872,140,1216,
2006-09-12_10:42,6670.49,6670.49,6670.49,6670.49,5813,116,968,
2006-09-12_10:43,6672.55,6672.55,6672.55,6672.55,4776,124,1010,
2006-09-12_10:44,6671.26,6671.26,6671.26,6671.26,5424,94,919,
2006-09-12_10:45,6670.20,6670.20,6670.20,6670.20,5206,109,974,
2006-09-12_10:46,6669.56,6669.56,6669.56,6669.56,6307,136,1301,
2006-09-12_10:47,6670.98,6670.98,6670.98,6670.98,4646,101,886,
2006-09-12_10:48,6672.07,6672.07,6672.07,6672.07,6988,171,1481,
2006-09-12_10:49,6673.16,6673.16,6673.16,6673.16,4559,108,862,
2006-09-12_10:50,6675.10,6675.10,6675.10,6675.10,5395,134,999,
2006-09-12_10:51,6674.44,6674.44,6674.44,6674.44,6902,189,1316,
2006-09-12_10:52,6674.45,6674.45,6674.45,6674.45,6045,119,886,
2006-09-12_10:53,6674.38,6674.38,6674.38,6674.38,6605,226,1263,
2006-09-12_10:54,6676.37,6676.37,6676.37,6676.37,6340,127,1063,
2006-09-12_10:55,6677.60,6677.60,6677.60,6677.60,5529,135,1009,
2006-09-12_10:56,6676.34,6676.34,6676.34,6676.34,5466,159,1150,
2006-09-12_10:57,6676.76,6676.76,6676.76,6676.76,5092,87,875,
2006-09-12_10:58,6675.39,6675.39,6675.39,6675.39,7682,204,1271,
2006-09-12_10:59,6675.64,6675.64,6675.64,6675.64,5060,119,994,
2006-09-12_11:00,6675.14,6675.14,6675.14,6675.14,5640,113,1002,
2006-09-12_11:01,6674.25,6674.25,6674.25,6674.25,6424,154,1187,
2006-09-12_11:02,6673.71,6673.71,6673.71,6673.71,5124,140,932,
2006-09-12_11:03,6669.96,6669.96,6669.96,6669.96,7946,202,1411,
2006-09-12_11:04,6669.31,6669.31,6669.31,6669.31,7246,157,1250,
2006-09-12_11:05,6666.43,6666.43,6666.43,6666.43,6356,162,1168,
2006-09-12_11:06,6663.10,6663.10,6663.10,6663.10,12903,347,2379,
2006-09-12_11:07,6661.93,6661.93,6661.93,6661.93,7939,224,1482,
2006-09-12_11:08,6659.52,6659.52,6659.52,6659.52,10625,316,1920,
2006-09-12_11:09,6658.77,6658.77,6658.77,6658.77,9215,268,1699,
2006-09-12_11:10,6659.08,6659.08,6659.08,6659.08,8145,169,1411,
2006-09-12_11:11,6659.67,6659.67,6659.67,6659.67,7937,204,1739,
2006-09-12_11:12,6658.70,6658.70,6658.70,6658.70,7179,150,1370,
2006-09-12_11:13,6657.53,6657.53,6657.53,6657.53,8220,197,1602,
2006-09-12_11:14,6654.47,6654.47,6654.47,6654.47,7967,153,1346,
2006-09-12_11:15,6655.27,6655.27,6655.27,6655.27,6653,140,1242,
2006-09-12_11:16,6655.32,6655.32,6655.32,6655.32,7425,206,1582,
2006-09-12_11:17,6658.24,6658.24,6658.24,6658.24,5710,147,1091,
2006-09-12_11:18,6657.91,6657.91,6657.91,6657.91,6838,175,1398,
2006-09-12_11:19,6658.54,6658.54,6658.54,6658.54,4672,119,1075,
2006-09-12_11:20,6659.18,6659.18,6659.18,6659.18,4796,125,961,
2006-09-12_11:21,6660.44,6660.44,6660.44,6660.44,4688,106,987,
2006-09-12_11:22,6661.09,6661.09,6661.09,6661.09,5482,120,859,
2006-09-12_11:23,6661.29,6661.29,6661.29,6661.29,6029,163,1034,
2006-09-12_11:24,6662.17,6662.17,6662.17,6662.17,5857,123,908,
2006-09-12_11:25,6664.19,6664.19,6664.19,6664.19,4657,109,877,
2006-09-12_11:26,6663.33,6663.33,6663.33,6663.33,5990,137,1020,
2006-09-12_11:27,6662.08,6662.08,6662.08,6662.08,5176,108,908,
2006-09-12_11:28,6663.33,6663.33,6663.33,6663.33,4383,89,904,
2006-09-12_11:29,6660.87,6660.87,6660.87,6660.87,3962,67,747,
2006-09-12_11:30,6663.84,6663.84,6663.84,6663.84,5082,106,943,
2006-09-12_11:31,6662.42,6662.42,6662.42,6662.42,5337,130,1090,
2006-09-12_11:32,6662.12,6662.12,6662.12,6662.12,4872,98,791,
2006-09-12_11:33,6661.67,6661.67,6661.67,6661.67,6643,145,1145,
2006-09-12_11:34,6662.08,6662.08,6662.08,6662.08,5866,131,1024,
2006-09-12_11:35,6662.28,6662.28,6662.28,6662.28,6581,161,1135,
2006-09-12_11:36,6662.26,6662.26,6662.26,6662.26,6292,165,1217,
2006-09-12_11:37,6662.88,6662.88,6662.88,6662.88,6111,149,1242,
2006-09-12_11:38,6663.40,6663.40,6663.40,6663.40,6194,183,1319,
2006-09-12_11:39,6661.32,6661.32,6661.32,6661.32,6121,128,1111,
2006-09-12_11:40,6662.14,6662.14,6662.14,6662.14,5191,127,993,
2006-09-12_11:41,6661.36,6661.36,6661.36,6661.36,6156,182,1281,
2006-09-12_11:42,6663.27,6663.27,6663.27,6663.27,6962,165,1210,
2006-09-12_11:43,6664.07,6664.07,6664.07,6664.07,6243,207,1344,
2006-09-12_11:44,6663.61,6663.61,6663.61,6663.61,6438,159,1078,
2006-09-12_11:45,6663.79,6663.79,6663.79,6663.79,4799,125,1049,
2006-09-12_11:46,6664.23,6664.23,6664.23,6664.23,6709,161,1302,
2006-09-12_11:47,6665.16,6665.16,6665.16,6665.16,5308,100,903,
2006-09-12_11:48,6664.64,6664.64,6664.64,6664.64,5006,134,1175,
2006-09-12_11:49,6665.17,6665.17,6665.17,6665.17,5424,149,1050,
2006-09-12_11:50,6665.70,6665.70,6665.70,6665.70,5159,113,1063,
2006-09-12_11:51,6665.84,6665.84,6665.84,6665.84,5326,156,1026,
2006-09-12_11:52,6665.74,6665.74,6665.74,6665.74,4657,98,769,
2006-09-12_11:53,6665.15,6665.15,6665.15,6665.15,3740,112,897,
2006-09-12_11:54,6666.30,6666.30,6666.30,6666.30,4090,86,776,
2006-09-12_11:55,6666.28,6666.28,6666.28,6666.28,4615,117,889,
2006-09-12_11:56,6668.07,6668.07,6668.07,6668.07,5342,205,1111,
2006-09-12_11:57,6669.06,6669.06,6669.06,6669.06,6555,148,1059,
2006-09-12_11:58,6669.85,6669.85,6669.85,6669.85,6821,192,1320,
2006-09-12_11:59,6668.55,6668.55,6668.55,6668.55,4680,117,979,
2006-09-12_12:00,6669.99,6669.99,6669.99,6669.99,5150,139,1014,
2006-09-12_12:01,6671.34,6671.34,6671.34,6671.34,5802,178,1288,
2006-09-12_12:02,6670.03,6670.03,6670.03,6670.03,4817,97,773,
2006-09-12_12:03,6669.78,6669.78,6669.78,6669.78,5183,127,1136,
2006-09-12_12:04,6670.20,6670.20,6670.20,6670.20,3980,82,816,
2006-09-12_12:05,6669.35,6669.35,6669.35,6669.35,5552,127,1034,
2006-09-12_12:06,6666.96,6666.96,6666.96,6666.96,5585,149,1184,
2006-09-12_12:07,6666.05,6666.05,6666.05,6666.05,4889,103,811,
2006-09-12_12:08,6663.68,6663.68,6663.68,6663.68,8544,233,1522,
2006-09-12_12:09,6662.47,6662.47,6662.47,6662.47,10036,263,1575,
2006-09-12_12:10,6660.77,6660.77,6660.77,6660.77,6461,182,1429,
2006-09-12_12:11,6659.13,6659.13,6659.13,6659.13,8219,210,1568,
2006-09-12_12:12,6660.61,6660.61,6660.61,6660.61,6261,137,1091,
2006-09-12_12:13,6660.85,6660.85,6660.85,6660.85,6072,147,1220,
2006-09-12_12:14,6660.19,6660.19,6660.19,6660.19,6073,128,1000,
2006-09-12_12:15,6659.73,6659.73,6659.73,6659.73,5782,136,1080,
2006-09-12_12:16,6660.33,6660.33,6660.33,6660.33,5331,160,1165,
2006-09-12_12:17,6659.63,6659.63,6659.63,6659.63,4957,132,942,
2006-09-12_12:18,6660.57,6660.57,6660.57,6660.57,7082,190,1318,
2006-09-12_12:19,6659.25,6659.25,6659.25,6659.25,4431,122,949,
2006-09-12_12:20,6660.61,6660.61,6660.61,6660.61,5098,106,993,
2006-09-12_12:21,6661.51,6661.51,6661.51,6661.51,6143,174,1230,
2006-09-12_12:22,6660.81,6660.81,6660.81,6660.81,4980,107,908,
2006-09-12_12:23,6662.11,6662.11,6662.11,6662.11,6412,148,1262,
2006-09-12_12:24,6661.30,6661.30,6661.30,6661.30,4366,91,898,
2006-09-12_12:25,6660.57,6660.57,6660.57,6660.57,5595,106,968,
2006-09-12_12:26,6661.98,6661.98,6661.98,6661.98,5525,160,1147,
2006-09-12_12:27,6659.94,6659.94,6659.94,6659.94,5497,100,972,
2006-09-12_12:28,6661.74,6661.74,6661.74,6661.74,4652,111,988,
2006-09-12_12:29,6662.23,6662.23,6662.23,6662.23,4506,89,850,
2006-09-12_12:30,6662.26,6662.26,6662.26,6662.26,4843,145,1087,
2006-09-12_12:31,6661.26,6661.26,6661.26,6661.26,7021,180,1463,
2006-09-12_12:32,6661.21,6661.21,6661.21,6661.21,5448,122,1071,
2006-09-12_12:33,6658.49,6658.49,6658.49,6658.49,5608,147,1343,
2006-09-12_12:34,6656.95,6656.95,6656.95,6656.95,6114,164,1306,
2006-09-12_12:35,6656.19,6656.19,6656.19,6656.19,6871,217,1634,
2006-09-12_12:36,6654.16,6654.16,6654.16,6654.16,9173,337,2096,
2006-09-12_12:37,6653.65,6653.65,6653.65,6653.65,8439,193,1581,
2006-09-12_12:38,6651.56,6651.56,6651.56,6651.56,10561,529,2581,
2006-09-12_12:39,6650.99,6650.99,6650.99,6650.99,10127,350,2127,
2006-09-12_12:40,6648.93,6648.93,6648.93,6648.93,10052,279,2109,
2006-09-12_12:41,6645.14,6645.14,6645.14,6645.14,13006,374,2804,
2006-09-12_12:42,6646.53,6646.53,6646.53,6646.53,12274,282,2363,
2006-09-12_12:43,6645.45,6645.45,6645.45,6645.45,13930,378,3120,
2006-09-12_12:44,6644.71,6644.71,6644.71,6644.71,9931,256,2046,
2006-09-12_12:45,6642.99,6642.99,6642.99,6642.99,10131,271,2144,
2006-09-12_12:46,6642.64,6642.64,6642.64,6642.64,11248,304,2390,
2006-09-12_12:47,6643.14,6643.14,6643.14,6643.14,9708,212,1931,
2006-09-12_12:48,6644.64,6644.64,6644.64,6644.64,11345,301,2404,
2006-09-12_12:49,6644.87,6644.87,6644.87,6644.87,9196,256,2010,
2006-09-12_12:50,6643.72,6643.72,6643.72,6643.72,9152,249,1857,
2006-09-12_12:51,6642.46,6642.46,6642.46,6642.46,8901,230,1950,
2006-09-12_12:52,6644.20,6644.20,6644.20,6644.20,6704,188,1472,
2006-09-12_12:53,6645.78,6645.78,6645.78,6645.78,9827,301,2041,
2006-09-12_12:54,6647.29,6647.29,6647.29,6647.29,7576,174,1500,
2006-09-12_12:55,6646.81,6646.81,6646.81,6646.81,6296,176,1448,
2006-09-12_12:56,6647.75,6647.75,6647.75,6647.75,6695,193,1559,
2006-09-12_12:57,6646.80,6646.80,6646.80,6646.80,7506,132,1215,
2006-09-12_12:58,6646.29,6646.29,6646.29,6646.29,8280,219,1628,
2006-09-12_12:59,6646.54,6646.54,6646.54,6646.54,9302,205,1635,
2006-09-12_13:00,6644.14,6644.14,6644.14,6644.14,8943,203,1814,
2006-09-12_13:01,6644.61,6644.61,6644.61,6644.61,11032,255,2065,
2006-09-12_13:02,6641.65,6641.65,6641.65,6641.65,10297,246,1838,
2006-09-12_13:03,6641.27,6641.27,6641.27,6641.27,11412,314,2406,
2006-09-12_13:04,6639.99,6639.99,6639.99,6639.99,7996,236,1743,
2006-09-12_13:05,6638.47,6638.47,6638.47,6638.47,8769,274,1913,
2006-09-12_13:06,6635.87,6635.87,6635.87,6635.87,8760,315,2317,
2006-09-12_13:07,6640.05,6640.05,6640.05,6640.05,7181,184,1653,
2006-09-12_13:08,6639.16,6639.16,6639.16,6639.16,9868,295,2297,
2006-09-12_13:09,6640.97,6640.97,6640.97,6640.97,8263,228,1742,
2006-09-12_13:10,6639.46,6639.46,6639.46,6639.46,8932,232,1670,
2006-09-12_13:11,6640.58,6640.58,6640.58,6640.58,8479,229,1907,
2006-09-12_13:12,6640.45,6640.45,6640.45,6640.45,7916,191,1720,
2006-09-12_13:13,6641.09,6641.09,6641.09,6641.09,8735,242,2022,
2006-09-12_13:14,6639.37,6639.37,6639.37,6639.37,8531,210,1735,
2006-09-12_13:15,6638.15,6638.15,6638.15,6638.15,9228,307,2053,
2006-09-12_13:16,6635.45,6635.45,6635.45,6635.45,12829,492,2946,
2006-09-12_13:17,6635.97,6635.97,6635.97,6635.97,9396,318,2113,
2006-09-12_13:18,6635.55,6635.55,6635.55,6635.55,12078,413,2880,
2006-09-12_13:19,6634.71,6634.71,6634.71,6634.71,10452,358,2353,
2006-09-12_13:20,6629.73,6629.73,6629.73,6629.73,14759,435,3021,
2006-09-12_13:21,6625.17,6625.17,6625.17,6625.17,19091,570,4160,
2006-09-12_13:22,6620.71,6620.71,6620.71,6620.71,18631,509,3327,
2006-09-12_13:23,6622.10,6622.10,6622.10,6622.10,17402,522,4160,
2006-09-12_13:24,6621.31,6621.31,6621.31,6621.31,15800,536,3639,
2006-09-12_13:25,6621.57,6621.57,6621.57,6621.57,14474,419,3160,
2006-09-12_13:26,6621.57,6621.57,6621.57,6621.57,0,0,0,
2006-09-12_13:27,6621.57,6621.57,6621.57,6621.57,0,0,0,
2006-09-12_13:28,6621.57,6621.57,6621.57,6621.57,0,0,0,
2006-09-12_13:29,6621.57,6621.57,6621.57,6621.57,0,0,0,
2006-09-12_13:30,6625.73,6625.73,6625.73,6625.73,96660,3024,20693,
2006-09-13_09:01,6687.71,6687.71,6687.71,6687.71,140434,2511,17419,
2006-09-13_09:02,6690.29,6690.29,6690.29,6690.29,35198,682,4930,
2006-09-13_09:03,6688.68,6688.68,6688.68,6688.68,30101,762,5343,
2006-09-13_09:04,6689.68,6689.68,6689.68,6689.68,28265,711,4609,
2006-09-13_09:05,6688.09,6688.09,6688.09,6688.09,27734,482,3688,
2006-09-13_09:06,6681.58,6681.58,6681.58,6681.58,27853,625,4448,
2006-09-13_09:07,6679.93,6679.93,6679.93,6679.93,23565,443,3036,
2006-09-13_09:08,6679.44,6679.44,6679.44,6679.44,17655,518,3564,
2006-09-13_09:09,6682.15,6682.15,6682.15,6682.15,16202,468,2958,
2006-09-13_09:10,6682.39,6682.39,6682.39,6682.39,17152,401,2930,
2006-09-13_09:11,6681.79,6681.79,6681.79,6681.79,19139,552,3749,
2006-09-13_09:12,6684.72,6684.72,6684.72,6684.72,18284,508,3046,
2006-09-13_09:13,6683.47,6683.47,6683.47,6683.47,24307,541,3742,
2006-09-13_09:14,6686.79,6686.79,6686.79,6686.79,17559,519,3162,
2006-09-13_09:15,6686.88,6686.88,6686.88,6686.88,13632,438,2668,
2006-09-13_09:16,6685.51,6685.51,6685.51,6685.51,16178,576,3361,
2006-09-13_09:17,6684.22,6684.22,6684.22,6684.22,14806,364,2521,
2006-09-13_09:18,6682.25,6682.25,6682.25,6682.25,15536,480,2953,
2006-09-13_09:19,6677.89,6677.89,6677.89,6677.89,11411,447,2830,
2006-09-13_09:20,6677.51,6677.51,6677.51,6677.51,11250,345,2444,
2006-09-13_09:21,6676.33,6676.33,6676.33,6676.33,14116,491,3151,
2006-09-13_09:22,6671.89,6671.89,6671.89,6671.89,12435,365,2395,
2006-09-13_09:23,6670.97,6670.97,6670.97,6670.97,13296,483,3008,
2006-09-13_09:24,6668.56,6668.56,6668.56,6668.56,12161,491,2563,
2006-09-13_09:25,6667.81,6667.81,6667.81,6667.81,12305,400,2449,
2006-09-13_09:26,6665.96,6665.96,6665.96,6665.96,14148,444,3076,
2006-09-13_09:27,6664.20,6664.20,6664.20,6664.20,9733,272,2056,
2006-09-13_09:28,6663.38,6663.38,6663.38,6663.38,11836,396,2677,
2006-09-13_09:29,6662.62,6662.62,6662.62,6662.62,10156,328,2409,
2006-09-13_09:30,6662.77,6662.77,6662.77,6662.77,11017,251,2091,
2006-09-13_09:31,6662.57,6662.57,6662.57,6662.57,11850,389,2537,
2006-09-13_09:32,6661.64,6661.64,6661.64,6661.64,9522,265,1938,
2006-09-13_09:33,6661.69,6661.69,6661.69,6661.69,9051,263,2032,
2006-09-13_09:34,6660.07,6660.07,6660.07,6660.07,9272,276,1955,
2006-09-13_09:35,6660.75,6660.75,6660.75,6660.75,8030,193,1592,
2006-09-13_09:36,6661.18,6661.18,6661.18,6661.18,10421,314,2182,
2006-09-13_09:37,6662.20,6662.20,6662.20,6662.20,7999,220,1525,
2006-09-13_09:38,6663.43,6663.43,6663.43,6663.43,8713,246,1755,
2006-09-13_09:39,6663.71,6663.71,6663.71,6663.71,8643,234,1711,
2006-09-13_09:40,6664.42,6664.42,6664.42,6664.42,8909,217,1512,
2006-09-13_09:41,6665.41,6665.41,6665.41,6665.41,8982,239,2030,
2006-09-13_09:42,6664.84,6664.84,6664.84,6664.84,7782,199,1507,
2006-09-13_09:43,6665.37,6665.37,6665.37,6665.37,7914,226,1835,
2006-09-13_09:44,6666.91,6666.91,6666.91,6666.91,8560,235,1629,
2006-09-13_09:45,6665.05,6665.05,6665.05,6665.05,7028,162,1422,
2006-09-13_09:46,6667.22,6667.22,6667.22,6667.22,9913,297,2120,
2006-09-13_09:47,6668.18,6668.18,6668.18,6668.18,7197,175,1330,
2006-09-13_09:48,6667.01,6667.01,6667.01,6667.01,7149,264,1697,
2006-09-13_09:49,6670.19,6670.19,6670.19,6670.19,6284,182,1343,
2006-09-13_09:50,6664.76,6664.76,6664.76,6664.76,7144,147,1274,
2006-09-13_09:51,6669.50,6669.50,6669.50,6669.50,6650,190,1571,
2006-09-13_09:52,6667.91,6667.91,6667.91,6667.91,5279,145,1092,
2006-09-13_09:53,6669.87,6669.87,6669.87,6669.87,6475,175,1487,
2006-09-13_09:54,6668.67,6668.67,6668.67,6668.67,5127,145,1122,
2006-09-13_09:55,6669.83,6669.83,6669.83,6669.83,7449,195,1424,
2006-09-13_09:56,6669.33,6669.33,6669.33,6669.33,6975,179,1468,
2006-09-13_09:57,6671.40,6671.40,6671.40,6671.40,6017,141,1216,
2006-09-13_09:58,6669.34,6669.34,6669.34,6669.34,7224,200,1495,
2006-09-13_09:59,6668.44,6668.44,6668.44,6668.44,5507,144,1217,
2006-09-13_10:00,6668.65,6668.65,6668.65,6668.65,5448,166,1251,
2006-09-13_10:01,6668.68,6668.68,6668.68,6668.68,6628,189,1519,
2006-09-13_10:02,6668.72,6668.72,6668.72,6668.72,5740,138,1148,
2006-09-13_10:03,6668.78,6668.78,6668.78,6668.78,7546,215,1583,
2006-09-13_10:04,6667.27,6667.27,6667.27,6667.27,6189,158,1315,
2006-09-13_10:05,6667.86,6667.86,6667.86,6667.86,6216,191,1416,
2006-09-13_10:06,6666.80,6666.80,6666.80,6666.80,8369,251,1834,
2006-09-13_10:07,6664.90,6664.90,6664.90,6664.90,7195,162,1356,
2006-09-13_10:08,6662.64,6662.64,6662.64,6662.64,8676,254,1848,
2006-09-13_10:09,6660.60,6660.60,6660.60,6660.60,6179,180,1348,
2006-09-13_10:10,6658.97,6658.97,6658.97,6658.97,7053,201,1416,
2006-09-13_10:11,6656.96,6656.96,6656.96,6656.96,8747,322,2008,
2006-09-13_10:12,6654.72,6654.72,6654.72,6654.72,7794,241,1495,
2006-09-13_10:13,6653.87,6653.87,6653.87,6653.87,11281,438,2228,
2006-09-13_10:14,6650.65,6650.65,6650.65,6650.65,8372,262,1922,
2006-09-13_10:15,6649.83,6649.83,6649.83,6649.83,9278,240,1821,
2006-09-13_10:16,6650.35,6650.35,6650.35,6650.35,10162,391,2377,
2006-09-13_10:17,6647.69,6647.69,6647.69,6647.69,8546,283,1841,
2006-09-13_10:18,6647.21,6647.21,6647.21,6647.21,8635,295,2123,
2006-09-13_10:19,6647.03,6647.03,6647.03,6647.03,8187,226,1560,
2006-09-13_10:20,6647.37,6647.37,6647.37,6647.37,7405,206,1591,
2006-09-13_10:21,6647.49,6647.49,6647.49,6647.49,7822,258,1885,
2006-09-13_10:22,6647.72,6647.72,6647.72,6647.72,6583,173,1294,
2006-09-13_10:23,6647.45,6647.45,6647.45,6647.45,6878,189,1500,
2006-09-13_10:24,6645.91,6645.91,6645.91,6645.91,5953,157,1254,
2006-09-13_10:25,6645.78,6645.78,6645.78,6645.78,6846,189,1390,
2006-09-13_10:26,6645.96,6645.96,6645.96,6645.96,7328,225,1586,
2006-09-13_10:27,6645.04,6645.04,6645.04,6645.04,7123,192,1350,
2006-09-13_10:28,6644.89,6644.89,6644.89,6644.89,8613,243,1726,
2006-09-13_10:29,6643.52,6643.52,6643.52,6643.52,7103,222,1416,
2006-09-13_10:30,6641.01,6641.01,6641.01,6641.01,9768,245,1663,
2006-09-13_10:31,6638.64,6638.64,6638.64,6638.64,10877,282,2240,
2006-09-13_10:32,6638.55,6638.55,6638.55,6638.55,8949,214,1638,
2006-09-13_10:33,6635.84,6635.84,6635.84,6635.84,10208,282,2144,
2006-09-13_10:34,6634.45,6634.45,6634.45,6634.45,9209,293,2022,
2006-09-13_10:35,6632.91,6632.91,6632.91,6632.91,8877,288,1945,
2006-09-13_10:36,6633.12,6633.12,6633.12,6633.12,11455,410,2637,
2006-09-13_10:37,6632.91,6632.91,6632.91,6632.91,10778,307,2159,
2006-09-13_10:38,6631.97,6631.97,6631.97,6631.97,10276,279,2090,
2006-09-13_10:39,6632.81,6632.81,6632.81,6632.81,7723,214,1720,
2006-09-13_10:40,6633.63,6633.63,6633.63,6633.63,6468,178,1436,
2006-09-13_10:41,6634.33,6634.33,6634.33,6634.33,9209,266,2040,
2006-09-13_10:42,6634.38,6634.38,6634.38,6634.38,6418,170,1301,
2006-09-13_10:43,6632.78,6632.78,6632.78,6632.78,8264,213,1597,
2006-09-13_10:44,6635.83,6635.83,6635.83,6635.83,6686,138,1277,
2006-09-13_10:45,6635.74,6635.74,6635.74,6635.74,6353,132,1181,
2006-09-13_10:46,6637.45,6637.45,6637.45,6637.45,7403,203,1555,
2006-09-13_10:47,6637.51,6637.51,6637.51,6637.51,5496,113,1102,
2006-09-13_10:48,6639.34,6639.34,6639.34,6639.34,5825,156,1279,
2006-09-13_10:49,6641.65,6641.65,6641.65,6641.65,4849,129,1130,
2006-09-13_10:50,6640.93,6640.93,6640.93,6640.93,4909,111,1055,
2006-09-13_10:51,6643.34,6643.34,6643.34,6643.34,5183,151,1236,
2006-09-13_10:52,6643.64,6643.64,6643.64,6643.64,4954,105,991,
2006-09-13_10:53,6644.30,6644.30,6644.30,6644.30,6152,158,1275,
2006-09-13_10:54,6644.40,6644.40,6644.40,6644.40,5951,136,1129,
2006-09-13_10:55,6645.89,6645.89,6645.89,6645.89,4914,104,1044,
2006-09-13_10:56,6645.90,6645.90,6645.90,6645.90,5217,135,1204,
2006-09-13_10:57,6644.78,6644.78,6644.78,6644.78,5274,102,937,
2006-09-13_10:58,6646.22,6646.22,6646.22,6646.22,4994,159,1203,
2006-09-13_10:59,6645.79,6645.79,6645.79,6645.79,5312,131,1006,
2006-09-13_11:00,6646.13,6646.13,6646.13,6646.13,4806,105,919,
2006-09-13_11:01,6649.28,6649.28,6649.28,6649.28,6093,178,1244,
2006-09-13_11:02,6649.08,6649.08,6649.08,6649.08,4841,133,1024,
2006-09-13_11:03,6649.28,6649.28,6649.28,6649.28,4540,151,1103,
2006-09-13_11:04,6650.26,6650.26,6650.26,6650.26,4630,112,997,
2006-09-13_11:05,6652.15,6652.15,6652.15,6652.15,6723,206,1449,
2006-09-13_11:06,6656.01,6656.01,6656.01,6656.01,7181,239,1470,
2006-09-13_11:07,6658.33,6658.33,6658.33,6658.33,5588,153,1227,
2006-09-13_11:08,6659.12,6659.12,6659.12,6659.12,7125,245,1730,
2006-09-13_11:09,6660.07,6660.07,6660.07,6660.07,6971,202,1367,
2006-09-13_11:10,6660.55,6660.55,6660.55,6660.55,7674,198,1532,
2006-09-13_11:11,6658.74,6658.74,6658.74,6658.74,6586,197,1367,
2006-09-13_11:12,6659.78,6659.78,6659.78,6659.78,5769,151,1120,
2006-09-13_11:13,6658.59,6658.59,6658.59,6658.59,5802,149,1256,
2006-09-13_11:14,6656.70,6656.70,6656.70,6656.70,4828,122,1155,
2006-09-13_11:15,6657.76,6657.76,6657.76,6657.76,5514,128,1099,
2006-09-13_11:16,6655.99,6655.99,6655.99,6655.99,5016,124,1090,
2006-09-13_11:17,6655.16,6655.16,6655.16,6655.16,4871,86,838,
2006-09-13_11:18,6653.59,6653.59,6653.59,6653.59,5290,136,1163,
2006-09-13_11:19,6653.71,6653.71,6653.71,6653.71,4317,122,1055,
2006-09-13_11:20,6653.20,6653.20,6653.20,6653.20,4646,84,860,
2006-09-13_11:21,6650.84,6650.84,6650.84,6650.84,4993,116,1188,
2006-09-13_11:22,6650.38,6650.38,6650.38,6650.38,4704,108,966,
2006-09-13_11:23,6649.44,6649.44,6649.44,6649.44,5695,156,1234,
2006-09-13_11:24,6649.00,6649.00,6649.00,6649.00,6068,140,1037,
2006-09-13_11:25,6648.68,6648.68,6648.68,6648.68,4764,118,932,
2006-09-13_11:26,6649.94,6649.94,6649.94,6649.94,4977,129,1031,
2006-09-13_11:27,6647.94,6647.94,6647.94,6647.94,4647,110,776,
2006-09-13_11:28,6650.68,6650.68,6650.68,6650.68,5020,115,1051,
2006-09-13_11:29,6650.75,6650.75,6650.75,6650.75,3936,103,755,
2006-09-13_11:30,6652.43,6652.43,6652.43,6652.43,4421,98,866,
2006-09-13_11:31,6652.71,6652.71,6652.71,6652.71,5752,155,1030,
2006-09-13_11:32,6653.63,6653.63,6653.63,6653.63,3868,92,743,
2006-09-13_11:33,6653.68,6653.68,6653.68,6653.68,4371,137,931,
2006-09-13_11:34,6654.24,6654.24,6654.24,6654.24,4378,99,905,
2006-09-13_11:35,6653.16,6653.16,6653.16,6653.16,4761,115,930,
2006-09-13_11:36,6655.22,6655.22,6655.22,6655.22,4979,114,861,
2006-09-13_11:37,6654.42,6654.42,6654.42,6654.42,4399,101,895,
2006-09-13_11:38,6654.18,6654.18,6654.18,6654.18,5778,121,1221,
2006-09-13_11:39,6653.76,6653.76,6653.76,6653.76,4605,107,851,
2006-09-13_11:40,6653.67,6653.67,6653.67,6653.67,4893,131,880,
2006-09-13_11:41,6652.00,6652.00,6652.00,6652.00,6243,152,1246,
2006-09-13_11:42,6651.66,6651.66,6651.66,6651.66,4345,122,840,
2006-09-13_11:43,6650.67,6650.67,6650.67,6650.67,5002,163,1234,
2006-09-13_11:44,6649.68,6649.68,6649.68,6649.68,5408,181,1031,
2006-09-13_11:45,6649.86,6649.86,6649.86,6649.86,5383,134,1044,
2006-09-13_11:46,6650.63,6650.63,6650.63,6650.63,5245,129,1042,
2006-09-13_11:47,6650.93,6650.93,6650.93,6650.93,4299,100,837,
2006-09-13_11:48,6650.52,6650.52,6650.52,6650.52,4883,141,1069,
2006-09-13_11:49,6647.46,6647.46,6647.46,6647.46,4907,115,973,
2006-09-13_11:50,6648.36,6648.36,6648.36,6648.36,5280,108,1072,
2006-09-13_11:51,6649.54,6649.54,6649.54,6649.54,6283,152,1137,
2006-09-13_11:52,6650.01,6650.01,6650.01,6650.01,5123,91,800,
2006-09-13_11:53,6649.01,6649.01,6649.01,6649.01,7426,168,1075,
2006-09-13_11:54,6649.74,6649.74,6649.74,6649.74,4744,92,804,
2006-09-13_11:55,6651.14,6651.14,6651.14,6651.14,4952,91,855,
2006-09-13_11:56,6650.76,6650.76,6650.76,6650.76,5059,118,1072,
2006-09-13_11:57,6650.45,6650.45,6650.45,6650.45,3991,77,750,
2006-09-13_11:58,6652.79,6652.79,6652.79,6652.79,6033,148,1197,
2006-09-13_11:59,6653.42,6653.42,6653.42,6653.42,4538,99,896,
2006-09-13_12:00,6654.48,6654.48,6654.48,6654.48,5549,114,1028,
2006-09-13_12:01,6654.07,6654.07,6654.07,6654.07,4393,101,918,
2006-09-13_12:02,6653.94,6653.94,6653.94,6653.94,4953,98,867,
2006-09-13_12:03,6653.96,6653.96,6653.96,6653.96,4855,136,1122,
2006-09-13_12:04,6653.38,6653.38,6653.38,6653.38,5790,131,992,
2006-09-13_12:05,6654.16,6654.16,6654.16,6654.16,4556,106,964,
2006-09-13_12:06,6652.33,6652.33,6652.33,6652.33,4596,93,914,
2006-09-13_12:07,6655.74,6655.74,6655.74,6655.74,4649,76,729,
2006-09-13_12:08,6653.69,6653.69,6653.69,6653.69,4801,100,925,
2006-09-13_12:09,6653.55,6653.55,6653.55,6653.55,4800,103,801,
2006-09-13_12:10,6653.85,6653.85,6653.85,6653.85,4722,93,867,
2006-09-13_12:11,6655.82,6655.82,6655.82,6655.82,5348,132,1069,
2006-09-13_12:12,6656.23,6656.23,6656.23,6656.23,3819,84,785,
2006-09-13_12:13,6657.00,6657.00,6657.00,6657.00,5738,184,1193,
2006-09-13_12:14,6657.13,6657.13,6657.13,6657.13,4408,117,916,
2006-09-13_12:15,6658.75,6658.75,6658.75,6658.75,4387,114,851,
2006-09-13_12:16,6659.10,6659.10,6659.10,6659.10,4802,120,1013,
2006-09-13_12:17,6659.42,6659.42,6659.42,6659.42,4514,105,908,
2006-09-13_12:18,6660.10,6660.10,6660.10,6660.10,5385,128,1169,
2006-09-13_12:19,6659.29,6659.29,6659.29,6659.29,4872,119,1060,
2006-09-13_12:20,6659.26,6659.26,6659.26,6659.26,5982,133,1025,
2006-09-13_12:21,6660.01,6660.01,6660.01,6660.01,4985,188,1150,
2006-09-13_12:22,6659.28,6659.28,6659.28,6659.28,4146,100,858,
2006-09-13_12:23,6660.06,6660.06,6660.06,6660.06,6402,162,1259,
2006-09-13_12:24,6660.16,6660.16,6660.16,6660.16,4923,108,892,
2006-09-13_12:25,6659.56,6659.56,6659.56,6659.56,4735,118,972,
2006-09-13_12:26,6658.90,6658.90,6658.90,6658.90,5601,153,1089,
2006-09-13_12:27,6658.57,6658.57,6658.57,6658.57,6737,120,873,
2006-09-13_12:28,6658.10,6658.10,6658.10,6658.10,5578,119,1111,
2006-09-13_12:29,6656.70,6656.70,6656.70,6656.70,5967,122,883,
2006-09-13_12:30,6658.19,6658.19,6658.19,6658.19,5447,99,994,
2006-09-13_12:31,6657.31,6657.31,6657.31,6657.31,5870,153,1187,
2006-09-13_12:32,6656.04,6656.04,6656.04,6656.04,4952,126,923,
2006-09-13_12:33,6652.96,6652.96,6652.96,6652.96,6670,185,1417,
2006-09-13_12:34,6652.26,6652.26,6652.26,6652.26,5522,122,1073,
2006-09-13_12:35,6651.06,6651.06,6651.06,6651.06,6570,160,1236,
2006-09-13_12:36,6648.61,6648.61,6648.61,6648.61,8541,189,1605,
2006-09-13_12:37,6648.97,6648.97,6648.97,6648.97,6992,165,1361,
2006-09-13_12:38,6646.97,6646.97,6646.97,6646.97,7183,206,1585,
2006-09-13_12:39,6647.62,6647.62,6647.62,6647.62,7560,183,1269,
2006-09-13_12:40,6646.96,6646.96,6646.96,6646.96,6827,150,1346,
2006-09-13_12:41,6647.09,6647.09,6647.09,6647.09,7849,204,1790,
2006-09-13_12:42,6647.79,6647.79,6647.79,6647.79,6369,144,1271,
2006-09-13_12:43,6646.20,6646.20,6646.20,6646.20,6212,141,1327,
2006-09-13_12:44,6647.25,6647.25,6647.25,6647.25,5995,127,1072,
2006-09-13_12:45,6647.03,6647.03,6647.03,6647.03,6098,134,1211,
2006-09-13_12:46,6647.07,6647.07,6647.07,6647.07,8201,186,1590,
2006-09-13_12:47,6646.92,6646.92,6646.92,6646.92,6543,128,1091,
2006-09-13_12:48,6645.67,6645.67,6645.67,6645.67,7288,176,1423,
2006-09-13_12:49,6646.54,6646.54,6646.54,6646.54,5062,136,1034,
2006-09-13_12:50,6647.61,6647.61,6647.61,6647.61,5731,135,1274,
2006-09-13_12:51,6648.11,6648.11,6648.11,6648.11,7317,171,1440,
2006-09-13_12:52,6647.38,6647.38,6647.38,6647.38,5435,100,1026,
2006-09-13_12:53,6647.57,6647.57,6647.57,6647.57,8095,214,1561,
2006-09-13_12:54,6648.12,6648.12,6648.12,6648.12,5600,135,1198,
2006-09-13_12:55,6649.79,6649.79,6649.79,6649.79,5071,128,1113,
2006-09-13_12:56,6648.77,6648.77,6648.77,6648.77,7680,203,1537,
2006-09-13_12:57,6651.78,6651.78,6651.78,6651.78,6496,155,1167,
2006-09-13_12:58,6651.68,6651.68,6651.68,6651.68,6295,146,1283,
2006-09-13_12:59,6653.12,6653.12,6653.12,6653.12,5436,129,1030,
2006-09-13_13:00,6651.10,6651.10,6651.10,6651.10,6669,141,1168,
2006-09-13_13:01,6651.36,6651.36,6651.36,6651.36,5621,133,1240,
2006-09-13_13:02,6651.48,6651.48,6651.48,6651.48,5116,109,1038,
2006-09-13_13:03,6649.89,6649.89,6649.89,6649.89,6801,185,1552,
2006-09-13_13:04,6650.94,6650.94,6650.94,6650.94,6426,147,1289,
2006-09-13_13:05,6649.67,6649.67,6649.67,6649.67,6440,142,1320,
2006-09-13_13:06,6651.57,6651.57,6651.57,6651.57,6815,210,1575,
2006-09-13_13:07,6652.39,6652.39,6652.39,6652.39,7744,221,1571,
2006-09-13_13:08,6656.35,6656.35,6656.35,6656.35,9156,251,1955,
2006-09-13_13:09,6656.03,6656.03,6656.03,6656.03,6529,188,1435,
2006-09-13_13:10,6656.79,6656.79,6656.79,6656.79,7852,193,1726,
2006-09-13_13:11,6655.85,6655.85,6655.85,6655.85,9922,240,2056,
2006-09-13_13:12,6657.53,6657.53,6657.53,6657.53,7758,165,1507,
2006-09-13_13:13,6658.19,6658.19,6658.19,6658.19,9266,233,1931,
2006-09-13_13:14,6658.43,6658.43,6658.43,6658.43,9538,240,1864,
2006-09-13_13:15,6659.41,6659.41,6659.41,6659.41,8835,245,1977,
2006-09-13_13:16,6659.72,6659.72,6659.72,6659.72,10844,300,2416,
2006-09-13_13:17,6660.34,6660.34,6660.34,6660.34,8993,200,1637,
2006-09-13_13:18,6660.08,6660.08,6660.08,6660.08,10371,289,2186,
2006-09-13_13:19,6658.33,6658.33,6658.33,6658.33,8472,192,1729,
2006-09-13_13:20,6660.44,6660.44,6660.44,6660.44,9251,220,1788,
2006-09-13_13:21,6659.79,6659.79,6659.79,6659.79,12335,351,2526,
2006-09-13_13:22,6661.47,6661.47,6661.47,6661.47,11866,264,2121,
2006-09-13_13:23,6663.66,6663.66,6663.66,6663.66,13667,358,2815,
2006-09-13_13:24,6664.61,6664.61,6664.61,6664.61,11171,336,2509,
2006-09-13_13:25,6664.55,6664.55,6664.55,6664.55,13428,362,2862,
2006-09-13_13:26,6664.57,6664.57,6664.57,6664.57,0,0,0,
2006-09-13_13:27,6664.57,6664.57,6664.57,6664.57,0,0,0,
2006-09-13_13:28,6664.57,6664.57,6664.57,6664.57,0,0,0,
2006-09-13_13:29,6664.57,6664.57,6664.57,6664.57,0,0,0,
2006-09-13_13:30,6664.87,6664.87,6664.87,6664.87,102939,3435,22228,
2006-09-14_09:01,6687.57,6687.57,6687.57,6687.57,151745,2360,15919,
2006-09-14_09:02,6691.51,6691.51,6691.51,6691.51,23188,447,3353,
2006-09-14_09:03,6690.88,6690.88,6690.88,6690.88,28291,586,4056,
2006-09-14_09:04,6689.03,6689.03,6689.03,6689.03,28280,695,4150,
2006-09-14_09:05,6689.45,6689.45,6689.45,6689.45,17295,542,3410,
2006-09-14_09:06,6686.92,6686.92,6686.92,6686.92,22995,695,4183,
2006-09-14_09:07,6685.26,6685.26,6685.26,6685.26,17552,406,2697,
2006-09-14_09:08,6682.93,6682.93,6682.93,6682.93,16204,509,3351,
2006-09-14_09:09,6681.30,6681.30,6681.30,6681.30,13198,433,2859,
2006-09-14_09:10,6680.00,6680.00,6680.00,6680.00,12764,458,2607,
2006-09-14_09:11,6682.62,6682.62,6682.62,6682.62,16483,722,3699,
2006-09-14_09:12,6681.15,6681.15,6681.15,6681.15,14780,410,2544,
2006-09-14_09:13,6683.34,6683.34,6683.34,6683.34,14371,587,3043,
2006-09-14_09:14,6684.95,6684.95,6684.95,6684.95,13810,640,2902,
2006-09-14_09:15,6687.73,6687.73,6687.73,6687.73,11275,492,2522,
2006-09-14_09:16,6687.32,6687.32,6687.32,6687.32,16578,650,3382,
2006-09-14_09:17,6687.49,6687.49,6687.49,6687.49,11656,415,2445,
2006-09-14_09:18,6687.20,6687.20,6687.20,6687.20,11155,398,2594,
2006-09-14_09:19,6687.64,6687.64,6687.64,6687.64,9359,312,2205,
2006-09-14_09:20,6689.49,6689.49,6689.49,6689.49,11246,275,1882,
2006-09-14_09:21,6687.59,6687.59,6687.59,6687.59,9996,336,2574,
2006-09-14_09:22,6688.68,6688.68,6688.68,6688.68,8183,218,1766,
2006-09-14_09:23,6686.93,6686.93,6686.93,6686.93,9071,273,2045,
2006-09-14_09:24,6685.02,6685.02,6685.02,6685.02,8955,238,1879,
2006-09-14_09:25,6682.99,6682.99,6682.99,6682.99,7574,206,1603,
2006-09-14_09:26,6681.11,6681.11,6681.11,6681.11,9550,250,2199,
2006-09-14_09:27,6677.97,6677.97,6677.97,6677.97,9383,238,1886,
2006-09-14_09:28,6674.19,6674.19,6674.19,6674.19,12106,339,2452,
2006-09-14_09:29,6670.00,6670.00,6670.00,6670.00,14339,377,2968,
2006-09-14_09:30,6668.67,6668.67,6668.67,6668.67,10546,310,2463,
2006-09-14_09:31,6665.13,6665.13,6665.13,6665.13,14202,427,3135,
2006-09-14_09:32,6662.38,6662.38,6662.38,6662.38,10932,261,2146,
2006-09-14_09:33,6660.38,6660.38,6660.38,6660.38,14387,369,2943,
2006-09-14_09:34,6661.33,6661.33,6661.33,6661.33,13039,332,2741,
2006-09-14_09:35,6662.92,6662.92,6662.92,6662.92,11874,297,2130,
2006-09-14_09:36,6663.59,6663.59,6663.59,6663.59,12410,362,2790,
2006-09-14_09:37,6664.95,6664.95,6664.95,6664.95,9018,281,1899,
2006-09-14_09:38,6664.69,6664.69,6664.69,6664.69,11548,277,2275,
2006-09-14_09:39,6665.35,6665.35,6665.35,6665.35,10084,249,1882,
2006-09-14_09:40,6667.52,6667.52,6667.52,6667.52,7177,163,1459,
2006-09-14_09:41,6667.50,6667.50,6667.50,6667.50,9043,240,2017,
2006-09-14_09:42,6669.10,6669.10,6669.10,6669.10,7345,150,1431,
2006-09-14_09:43,6670.90,6670.90,6670.90,6670.90,8753,210,1670,
2006-09-14_09:44,6673.17,6673.17,6673.17,6673.17,8433,213,1540,
2006-09-14_09:45,6673.51,6673.51,6673.51,6673.51,7969,198,1359,
2006-09-14_09:46,6675.09,6675.09,6675.09,6675.09,10680,276,1889,
2006-09-14_09:47,6676.07,6676.07,6676.07,6676.07,11835,247,1738,
2006-09-14_09:48,6679.84,6679.84,6679.84,6679.84,11728,278,2026,
2006-09-14_09:49,6683.49,6683.49,6683.49,6683.49,12364,311,2036,
2006-09-14_09:50,6683.14,6683.14,6683.14,6683.14,9238,224,1616,
2006-09-14_09:51,6684.40,6684.40,6684.40,6684.40,8534,264,1900,
2006-09-14_09:52,6684.33,6684.33,6684.33,6684.33,7536,184,1403,
2006-09-14_09:53,6685.40,6685.40,6685.40,6685.40,7726,228,1604,
2006-09-14_09:54,6684.39,6684.39,6684.39,6684.39,7481,191,1348,
2006-09-14_09:55,6683.36,6683.36,6683.36,6683.36,6439,178,1293,
2006-09-14_09:56,6682.87,6682.87,6682.87,6682.87,8128,240,1589,
2006-09-14_09:57,6681.54,6681.54,6681.54,6681.54,6490,157,1361,
2006-09-14_09:58,6682.44,6682.44,6682.44,6682.44,7128,270,1500,
2006-09-14_09:59,6681.17,6681.17,6681.17,6681.17,6189,210,1300,
2006-09-14_10:00,6680.03,6680.03,6680.03,6680.03,6098,163,1276,
2006-09-14_10:01,6679.30,6679.30,6679.30,6679.30,6215,179,1444,
2006-09-14_10:02,6677.90,6677.90,6677.90,6677.90,6324,142,1168,
2006-09-14_10:03,6676.58,6676.58,6676.58,6676.58,8768,192,1668,
2006-09-14_10:04,6676.32,6676.32,6676.32,6676.32,6546,164,1309,
2006-09-14_10:05,6675.88,6675.88,6675.88,6675.88,7384,193,1327,
2006-09-14_10:06,6675.44,6675.44,6675.44,6675.44,7453,203,1440,
2006-09-14_10:07,6674.97,6674.97,6674.97,6674.97,6519,137,1080,
2006-09-14_10:08,6673.82,6673.82,6673.82,6673.82,8285,186,1511,
2006-09-14_10:09,6674.48,6674.48,6674.48,6674.48,5731,114,1048,
2006-09-14_10:10,6674.02,6674.02,6674.02,6674.02,6480,137,1203,
2006-09-14_10:11,6672.21,6672.21,6672.21,6672.21,7091,166,1306,
2006-09-14_10:12,6671.27,6671.27,6671.27,6671.27,6953,161,1168,
2006-09-14_10:13,6670.13,6670.13,6670.13,6670.13,6617,136,1281,
2006-09-14_10:14,6671.72,6671.72,6671.72,6671.72,8079,189,1396,
2006-09-14_10:15,6668.50,6668.50,6668.50,6668.50,7633,175,1419,
2006-09-14_10:16,6666.64,6666.64,6666.64,6666.64,11220,257,2006,
2006-09-14_10:17,6663.78,6663.78,6663.78,6663.78,8811,200,1920,
2006-09-14_10:18,6663.21,6663.21,6663.21,6663.21,10039,273,2185,
2006-09-14_10:19,6661.45,6661.45,6661.45,6661.45,10133,296,1952,
2006-09-14_10:20,6659.22,6659.22,6659.22,6659.22,9510,286,1811,
2006-09-14_10:21,6656.10,6656.10,6656.10,6656.10,12659,407,2818,
2006-09-14_10:22,6655.13,6655.13,6655.13,6655.13,11663,269,2039,
2006-09-14_10:23,6654.20,6654.20,6654.20,6654.20,13623,399,2647,
2006-09-14_10:24,6651.95,6651.95,6651.95,6651.95,10207,271,2053,
2006-09-14_10:25,6650.21,6650.21,6650.21,6650.21,11132,273,2292,
2006-09-14_10:26,6648.16,6648.16,6648.16,6648.16,11609,333,2551,
2006-09-14_10:27,6647.50,6647.50,6647.50,6647.50,10557,264,2127,
2006-09-14_10:28,6643.19,6643.19,6643.19,6643.19,12147,267,2437,
2006-09-14_10:29,6643.36,6643.36,6643.36,6643.36,10060,369,2222,
2006-09-14_10:30,6643.36,6643.36,6643.36,6643.36,9122,212,1949,
2006-09-14_10:31,6642.49,6642.49,6642.49,6642.49,11058,229,2202,
2006-09-14_10:32,6644.03,6644.03,6644.03,6644.03,8474,167,1628,
2006-09-14_10:33,6644.70,6644.70,6644.70,6644.70,10500,231,1975,
2006-09-14_10:34,6644.59,6644.59,6644.59,6644.59,7257,167,1570,
2006-09-14_10:35,6645.51,6645.51,6645.51,6645.51,6741,171,1283,
2006-09-14_10:36,6648.76,6648.76,6648.76,6648.76,7221,166,1493,
2006-09-14_10:37,6649.01,6649.01,6649.01,6649.01,5719,123,1166,
2006-09-14_10:38,6648.19,6648.19,6648.19,6648.19,7861,174,1484,
2006-09-14_10:39,6649.87,6649.87,6649.87,6649.87,5981,126,1178,
2006-09-14_10:40,6648.94,6648.94,6648.94,6648.94,5558,127,1104,
2006-09-14_10:41,6648.74,6648.74,6648.74,6648.74,6438,156,1231,
2006-09-14_10:42,6648.65,6648.65,6648.65,6648.65,5556,126,967,
2006-09-14_10:43,6646.56,6646.56,6646.56,6646.56,6150,126,1172,
2006-09-14_10:44,6645.40,6645.40,6645.40,6645.40,6861,139,1159,
2006-09-14_10:45,6644.48,6644.48,6644.48,6644.48,6393,143,1237,
2006-09-14_10:46,6645.06,6645.06,6645.06,6645.06,7873,201,1539,
2006-09-14_10:47,6642.52,6642.52,6642.52,6642.52,6120,161,1112,
2006-09-14_10:48,6641.42,6641.42,6641.42,6641.42,7157,225,1512,
2006-09-14_10:49,6639.33,6639.33,6639.33,6639.33,6039,187,1383,
2006-09-14_10:50,6637.07,6637.07,6637.07,6637.07,9216,218,1570,
2006-09-14_10:51,6636.03,6636.03,6636.03,6636.03,9985,369,2118,
2006-09-14_10:52,6635.98,6635.98,6635.98,6635.98,8845,242,1733,
2006-09-14_10:53,6634.52,6634.52,6634.52,6634.52,10415,254,2031,
2006-09-14_10:54,6635.33,6635.33,6635.33,6635.33,9215,198,1686,
2006-09-14_10:55,6635.75,6635.75,6635.75,6635.75,9437,187,1793,
2006-09-14_10:56,6634.94,6634.94,6634.94,6634.94,7803,179,1613,
2006-09-14_10:57,6636.05,6636.05,6636.05,6636.05,6542,140,1223,
2006-09-14_10:58,6637.10,6637.10,6637.10,6637.10,11323,221,1792,
2006-09-14_10:59,6635.64,6635.64,6635.64,6635.64,7279,144,1334,
2006-09-14_11:00,6636.43,6636.43,6636.43,6636.43,7084,133,1334,
2006-09-14_11:01,6636.58,6636.58,6636.58,6636.58,8368,195,1595,
2006-09-14_11:02,6637.71,6637.71,6637.71,6637.71,5769,94,1092,
2006-09-14_11:03,6635.64,6635.64,6635.64,6635.64,7841,148,1600,
2006-09-14_11:04,6635.62,6635.62,6635.62,6635.62,7807,153,1178,
2006-09-14_11:05,6634.42,6634.42,6634.42,6634.42,7129,133,1143,
2006-09-14_11:06,6634.05,6634.05,6634.05,6634.05,9267,191,1413,
2006-09-14_11:07,6633.10,6633.10,6633.10,6633.10,6506,107,1006,
2006-09-14_11:08,6632.07,6632.07,6632.07,6632.07,9826,205,1663,
2006-09-14_11:09,6630.84,6630.84,6630.84,6630.84,7056,164,1333,
2006-09-14_11:10,6630.63,6630.63,6630.63,6630.63,7239,177,1448,
2006-09-14_11:11,6630.00,6630.00,6630.00,6630.00,9931,213,1968,
2006-09-14_11:12,6628.50,6628.50,6628.50,6628.50,9325,173,1522,
2006-09-14_11:13,6626.68,6626.68,6626.68,6626.68,9726,273,2097,
2006-09-14_11:14,6623.17,6623.17,6623.17,6623.17,10876,361,2357,
2006-09-14_11:15,6618.78,6618.78,6618.78,6618.78,13983,423,2945,
2006-09-14_11:16,6613.56,6613.56,6613.56,6613.56,22920,580,4391,
2006-09-14_11:17,6605.09,6605.09,6605.09,6605.09,23112,718,4400,
2006-09-14_11:18,6601.33,6601.33,6601.33,6601.33,19804,594,4398,
2006-09-14_11:19,6596.88,6596.88,6596.88,6596.88,21512,590,4429,
2006-09-14_11:20,6596.35,6596.35,6596.35,6596.35,16107,448,3376,
2006-09-14_11:21,6596.21,6596.21,6596.21,6596.21,19957,500,4077,
2006-09-14_11:22,6595.81,6595.81,6595.81,6595.81,14066,359,2789,
2006-09-14_11:23,6596.10,6596.10,6596.10,6596.10,17784,466,3720,
2006-09-14_11:24,6596.26,6596.26,6596.26,6596.26,15439,416,2935,
2006-09-14_11:25,6598.65,6598.65,6598.65,6598.65,12411,307,2555,
2006-09-14_11:26,6602.95,6602.95,6602.95,6602.95,10863,253,2214,
2006-09-14_11:27,6605.75,6605.75,6605.75,6605.75,7881,162,1571,
2006-09-14_11:28,6605.07,6605.07,6605.07,6605.07,9253,227,2104,
2006-09-14_11:29,6602.50,6602.50,6602.50,6602.50,7585,184,1635,
2006-09-14_11:30,6601.49,6601.49,6601.49,6601.49,8486,187,1860,
2006-09-14_11:31,6600.52,6600.52,6600.52,6600.52,9233,217,2156,
2006-09-14_11:32,6599.40,6599.40,6599.40,6599.40,9024,202,1831,
2006-09-14_11:33,6599.94,6599.94,6599.94,6599.94,8545,245,1666,
2006-09-14_11:34,6600.48,6600.48,6600.48,6600.48,7378,192,1394,
2006-09-14_11:35,6600.21,6600.21,6600.21,6600.21,6562,148,1349,
2006-09-14_11:36,6598.18,6598.18,6598.18,6598.18,7300,209,1555,
2006-09-14_11:37,6600.08,6600.08,6600.08,6600.08,7114,184,1477,
2006-09-14_11:38,6601.75,6601.75,6601.75,6601.75,10246,262,1896,
2006-09-14_11:39,6598.82,6598.82,6598.82,6598.82,6878,136,1392,
2006-09-14_11:40,6597.63,6597.63,6597.63,6597.63,7475,149,1464,
2006-09-14_11:41,6595.76,6595.76,6595.76,6595.76,10417,228,2250,
2006-09-14_11:42,6593.20,6593.20,6593.20,6593.20,10919,225,1741,
2006-09-14_11:43,6580.27,6580.27,6580.27,6580.27,21864,706,4174,
2006-09-14_11:44,6576.42,6576.42,6576.42,6576.42,17195,485,3812,
2006-09-14_11:45,6572.52,6572.52,6572.52,6572.52,20231,670,4178,
2006-09-14_11:46,6565.55,6565.55,6565.55,6565.55,23563,696,5316,
2006-09-14_11:47,6562.57,6562.57,6562.57,6562.57,19939,549,3791,
2006-09-14_11:48,6561.66,6561.66,6561.66,6561.66,19619,576,4350,
2006-09-14_11:49,6559.67,6559.67,6559.67,6559.67,18639,520,3732,
2006-09-14_11:50,6557.77,6557.77,6557.77,6557.77,18187,404,3368,
2006-09-14_11:51,6554.17,6554.17,6554.17,6554.17,20645,572,4046,
2006-09-14_11:52,6550.03,6550.03,6550.03,6550.03,15658,416,3535,
2006-09-14_11:53,6551.23,6551.23,6551.23,6551.23,17757,450,3777,
2006-09-14_11:54,6552.19,6552.19,6552.19,6552.19,13064,337,3000,
2006-09-14_11:55,6554.22,6554.22,6554.22,6554.22,11737,318,2512,
2006-09-14_11:56,6556.63,6556.63,6556.63,6556.63,12088,298,2634,
2006-09-14_11:57,6558.65,6558.65,6558.65,6558.65,9270,230,1928,
2006-09-14_11:58,6560.82,6560.82,6560.82,6560.82,10634,280,2172,
2006-09-14_11:59,6562.38,6562.38,6562.38,6562.38,9663,198,1956,
2006-09-14_12:00,6564.27,6564.27,6564.27,6564.27,7397,181,1596,
2006-09-14_12:01,6567.21,6567.21,6567.21,6567.21,9229,213,1865,
2006-09-14_12:02,6567.07,6567.07,6567.07,6567.07,7099,171,1494,
2006-09-14_12:03,6569.86,6569.86,6569.86,6569.86,8075,205,1787,
2006-09-14_12:04,6570.13,6570.13,6570.13,6570.13,6750,180,1311,
2006-09-14_12:05,6570.78,6570.78,6570.78,6570.78,6938,163,1306,
2006-09-14_12:06,6569.94,6569.94,6569.94,6569.94,8442,214,1685,
2006-09-14_12:07,6569.34,6569.34,6569.34,6569.34,7773,177,1330,
2006-09-14_12:08,6567.48,6567.48,6567.48,6567.48,7253,180,1604,
2006-09-14_12:09,6565.95,6565.95,6565.95,6565.95,6578,173,1442,
2006-09-14_12:10,6564.01,6564.01,6564.01,6564.01,7400,196,1582,
2006-09-14_12:11,6560.91,6560.91,6560.91,6560.91,11193,290,2523,
2006-09-14_12:12,6558.73,6558.73,6558.73,6558.73,7863,180,1552,
2006-09-14_12:13,6557.05,6557.05,6557.05,6557.05,11709,320,2336,
2006-09-14_12:14,6556.98,6556.98,6556.98,6556.98,11211,232,1906,
2006-09-14_12:15,6555.44,6555.44,6555.44,6555.44,8531,182,1666,
2006-09-14_12:16,6557.13,6557.13,6557.13,6557.13,9452,234,1897,
2006-09-14_12:17,6557.22,6557.22,6557.22,6557.22,9713,219,1694,
2006-09-14_12:18,6557.87,6557.87,6557.87,6557.87,9031,209,1833,
2006-09-14_12:19,6559.87,6559.87,6559.87,6559.87,8102,166,1498,
2006-09-14_12:20,6559.62,6559.62,6559.62,6559.62,7986,166,1373,
2006-09-14_12:21,6560.47,6560.47,6560.47,6560.47,10310,250,1899,
2006-09-14_12:22,6562.82,6562.82,6562.82,6562.82,6816,147,1380,
2006-09-14_12:23,6560.57,6560.57,6560.57,6560.57,8434,175,1592,
2006-09-14_12:24,6562.62,6562.62,6562.62,6562.62,5237,124,1168,
2006-09-14_12:25,6563.64,6563.64,6563.64,6563.64,5865,127,1232,
2006-09-14_12:26,6563.62,6563.62,6563.62,6563.62,7150,168,1515,
2006-09-14_12:27,6564.56,6564.56,6564.56,6564.56,6303,129,1143,
2006-09-14_12:28,6565.10,6565.10,6565.10,6565.10,6324,158,1451,
2006-09-14_12:29,6564.00,6564.00,6564.00,6564.00,5682,152,1183,
2006-09-14_12:30,6564.60,6564.60,6564.60,6564.60,6785,146,1236,
2006-09-14_12:31,6565.53,6565.53,6565.53,6565.53,7551,171,1478,
2006-09-14_12:32,6567.76,6567.76,6567.76,6567.76,7044,155,1218,
2006-09-14_12:33,6566.61,6566.61,6566.61,6566.61,7296,181,1578,
2006-09-14_12:34,6567.08,6567.08,6567.08,6567.08,6095,145,1302,
2006-09-14_12:35,6565.94,6565.94,6565.94,6565.94,5855,136,1220,
2006-09-14_12:36,6566.51,6566.51,6566.51,6566.51,6783,190,1374,
2006-09-14_12:37,6567.61,6567.61,6567.61,6567.61,6144,141,1187,
2006-09-14_12:38,6568.84,6568.84,6568.84,6568.84,7032,165,1422,
2006-09-14_12:39,6567.02,6567.02,6567.02,6567.02,5764,121,1151,
2006-09-14_12:40,6568.50,6568.50,6568.50,6568.50,7006,155,1313,
2006-09-14_12:41,6569.94,6569.94,6569.94,6569.94,6488,149,1354,
2006-09-14_12:42,6570.66,6570.66,6570.66,6570.66,6285,164,1233,
2006-09-14_12:43,6572.03,6572.03,6572.03,6572.03,5799,149,1368,
2006-09-14_12:44,6572.26,6572.26,6572.26,6572.26,6419,151,1292,
2006-09-14_12:45,6571.30,6571.30,6571.30,6571.30,5747,152,1308,
2006-09-14_12:46,6570.91,6570.91,6570.91,6570.91,6311,158,1447,
2006-09-14_12:47,6571.92,6571.92,6571.92,6571.92,5963,124,1248,
2006-09-14_12:48,6570.36,6570.36,6570.36,6570.36,6253,160,1535,
2006-09-14_12:49,6570.38,6570.38,6570.38,6570.38,5739,134,1194,
2006-09-14_12:50,6570.33,6570.33,6570.33,6570.33,5379,129,1240,
2006-09-14_12:51,6569.19,6569.19,6569.19,6569.19,7432,201,1928,
2006-09-14_12:52,6567.13,6567.13,6567.13,6567.13,7170,183,1552,
2006-09-14_12:53,6559.75,6559.75,6559.75,6559.75,14535,419,2926,
2006-09-14_12:54,6559.93,6559.93,6559.93,6559.93,8145,239,1870,
2006-09-14_12:55,6558.58,6558.58,6558.58,6558.58,9280,287,2077,
2006-09-14_12:56,6558.34,6558.34,6558.34,6558.34,13798,338,2863,
2006-09-14_12:57,6557.53,6557.53,6557.53,6557.53,10097,256,1991,
2006-09-14_12:58,6558.01,6558.01,6558.01,6558.01,12554,376,2737,
2006-09-14_12:59,6555.67,6555.67,6555.67,6555.67,10725,304,2332,
2006-09-14_13:00,6555.36,6555.36,6555.36,6555.36,12650,339,2459,
2006-09-14_13:01,6554.67,6554.67,6554.67,6554.67,12707,371,2617,
2006-09-14_13:02,6552.42,6552.42,6552.42,6552.42,12571,302,2222,
2006-09-14_13:03,6557.07,6557.07,6557.07,6557.07,15660,386,3130,
2006-09-14_13:04,6555.74,6555.74,6555.74,6555.74,11165,283,2222,
2006-09-14_13:05,6562.49,6562.49,6562.49,6562.49,11496,328,2320,
2006-09-14_13:06,6562.08,6562.08,6562.08,6562.08,12891,332,2538,
2006-09-14_13:07,6567.40,6567.40,6567.40,6567.40,8875,233,1793,
2006-09-14_13:08,6571.12,6571.12,6571.12,6571.12,11780,389,2243,
2006-09-14_13:09,6575.93,6575.93,6575.93,6575.93,9971,321,2108,
2006-09-14_13:10,6577.89,6577.89,6577.89,6577.89,11511,332,2217,
2006-09-14_13:11,6579.42,6579.42,6579.42,6579.42,12411,341,2629,
2006-09-14_13:12,6579.92,6579.92,6579.92,6579.92,9580,254,1905,
2006-09-14_13:13,6581.46,6581.46,6581.46,6581.46,10689,280,2406,
2006-09-14_13:14,6579.10,6579.10,6579.10,6579.10,9178,250,1860,
2006-09-14_13:15,6578.55,6578.55,6578.55,6578.55,9039,213,1786,
2006-09-14_13:16,6577.27,6577.27,6577.27,6577.27,10255,291,2308,
2006-09-14_13:17,6576.77,6576.77,6576.77,6576.77,7758,195,1694,
2006-09-14_13:18,6575.50,6575.50,6575.50,6575.50,10019,249,2101,
2006-09-14_13:19,6575.84,6575.84,6575.84,6575.84,8601,233,1831,
2006-09-14_13:20,6576.34,6576.34,6576.34,6576.34,10200,317,2025,
2006-09-14_13:21,6577.33,6577.33,6577.33,6577.33,11266,272,2361,
2006-09-14_13:22,6579.20,6579.20,6579.20,6579.20,8857,237,1866,
2006-09-14_13:23,6578.80,6578.80,6578.80,6578.80,13205,390,2847,
2006-09-14_13:24,6587.28,6587.28,6587.28,6587.28,14447,471,2966,
2006-09-14_13:25,6594.75,6594.75,6594.75,6594.75,14686,475,3251,
2006-09-14_13:26,6594.75,6594.75,6594.75,6594.75,0,0,0,
2006-09-14_13:27,6594.75,6594.75,6594.75,6594.75,0,0,0,
2006-09-14_13:28,6594.75,6594.75,6594.75,6594.75,0,0,0,
2006-09-14_13:29,6594.75,6594.75,6594.75,6594.75,0,0,0,
2006-09-14_13:30,6598.87,6598.87,6598.87,6598.87,92874,2958,18862,
2006-09-15_09:01,6585.03,6585.03,6585.03,6585.03,109197,1356,11888,
2006-09-15_09:02,6587.11,6587.11,6587.11,6587.11,14037,398,2734,
2006-09-15_09:03,6585.53,6585.53,6585.53,6585.53,18466,415,2903,
2006-09-15_09:04,6581.73,6581.73,6581.73,6581.73,21793,336,2763,
2006-09-15_09:05,6580.10,6580.10,6580.10,6580.10,13212,243,2287,
2006-09-15_09:06,6575.87,6575.87,6575.87,6575.87,23692,418,3340,
2006-09-15_09:07,6576.03,6576.03,6576.03,6576.03,12276,298,2413,
2006-09-15_09:08,6577.59,6577.59,6577.59,6577.59,14664,413,3067,
2006-09-15_09:09,6590.97,6590.97,6590.97,6590.97,23475,403,3247,
2006-09-15_09:10,6603.20,6603.20,6603.20,6603.20,19322,487,3649,
2006-09-15_09:11,6621.96,6621.96,6621.96,6621.96,24820,750,4965,
2006-09-15_09:12,6627.16,6627.16,6627.16,6627.16,18620,480,3638,
2006-09-15_09:13,6631.77,6631.77,6631.77,6631.77,21411,585,4210,
2006-09-15_09:14,6633.19,6633.19,6633.19,6633.19,16835,522,3600,
2006-09-15_09:15,6631.95,6631.95,6631.95,6631.95,15288,375,2841,
2006-09-15_09:16,6632.85,6632.85,6632.85,6632.85,16265,482,3395,
2006-09-15_09:17,6639.29,6639.29,6639.29,6639.29,15702,375,2800,
2006-09-15_09:18,6637.19,6637.19,6637.19,6637.19,14031,341,2758,
2006-09-15_09:19,6635.71,6635.71,6635.71,6635.71,13213,318,2429,
2006-09-15_09:20,6634.79,6634.79,6634.79,6634.79,11783,258,2144,
2006-09-15_09:21,6629.89,6629.89,6629.89,6629.89,11516,333,2672,
2006-09-15_09:22,6628.14,6628.14,6628.14,6628.14,10644,228,1861,
2006-09-15_09:23,6625.42,6625.42,6625.42,6625.42,9887,269,2147,
2006-09-15_09:24,6624.47,6624.47,6624.47,6624.47,10250,247,2014,
2006-09-15_09:25,6621.65,6621.65,6621.65,6621.65,7111,184,1620,
2006-09-15_09:26,6621.23,6621.23,6621.23,6621.23,8199,205,1917,
2006-09-15_09:27,6620.05,6620.05,6620.05,6620.05,7726,197,1545,
2006-09-15_09:28,6618.92,6618.92,6618.92,6618.92,8099,221,1798,
2006-09-15_09:29,6615.11,6615.11,6615.11,6615.11,6771,162,1328,
2006-09-15_09:30,6614.96,6614.96,6614.96,6614.96,8159,164,1444,
2006-09-15_09:31,6612.96,6612.96,6612.96,6612.96,9006,203,1829,
2006-09-15_09:32,6612.01,6612.01,6612.01,6612.01,6720,140,1384,
2006-09-15_09:33,6606.46,6606.46,6606.46,6606.46,8085,204,1832,
2006-09-15_09:34,6605.60,6605.60,6605.60,6605.60,7633,174,1474,
2006-09-15_09:35,6603.47,6603.47,6603.47,6603.47,6991,129,1386,
2006-09-15_09:36,6604.34,6604.34,6604.34,6604.34,10412,242,1814,
2006-09-15_09:37,6605.07,6605.07,6605.07,6605.07,7844,171,1429,
2006-09-15_09:38,6607.57,6607.57,6607.57,6607.57,9620,227,1751,
2006-09-15_09:39,6611.54,6611.54,6611.54,6611.54,7392,177,1507,
2006-09-15_09:40,6611.40,6611.40,6611.40,6611.40,8091,181,1523,
2006-09-15_09:41,6613.08,6613.08,6613.08,6613.08,6371,154,1437,
2006-09-15_09:42,6612.67,6612.67,6612.67,6612.67,5622,119,1097,
2006-09-15_09:43,6612.12,6612.12,6612.12,6612.12,6263,159,1330,
2006-09-15_09:44,6612.07,6612.07,6612.07,6612.07,5593,116,1149,
2006-09-15_09:45,6610.10,6610.10,6610.10,6610.10,4632,101,942,
2006-09-15_09:46,6609.02,6609.02,6609.02,6609.02,6525,147,1348,
2006-09-15_09:47,6608.14,6608.14,6608.14,6608.14,5512,105,996,
2006-09-15_09:48,6609.01,6609.01,6609.01,6609.01,6868,145,1283,
2006-09-15_09:49,6609.18,6609.18,6609.18,6609.18,5433,99,966,
2006-09-15_09:50,6609.25,6609.25,6609.25,6609.25,5496,102,1010,
2006-09-15_09:51,6608.07,6608.07,6608.07,6608.07,6990,139,1243,
2006-09-15_09:52,6613.39,6613.39,6613.39,6613.39,5926,115,1094,
2006-09-15_09:53,6613.41,6613.41,6613.41,6613.41,8241,220,1513,
2006-09-15_09:54,6618.22,6618.22,6618.22,6618.22,6820,162,1355,
2006-09-15_09:55,6619.07,6619.07,6619.07,6619.07,6711,188,1298,
2006-09-15_09:56,6622.07,6622.07,6622.07,6622.07,9919,238,2021,
2006-09-15_09:57,6623.45,6623.45,6623.45,6623.45,7624,165,1508,
2006-09-15_09:58,6624.06,6624.06,6624.06,6624.06,9278,265,1895,
2006-09-15_09:59,6624.04,6624.04,6624.04,6624.04,7049,187,1472,
2006-09-15_10:00,6625.24,6625.24,6625.24,6625.24,6779,173,1294,
2006-09-15_10:01,6624.03,6624.03,6624.03,6624.03,7410,197,1566,
2006-09-15_10:02,6623.93,6623.93,6623.93,6623.93,8119,159,1302,
2006-09-15_10:03,6624.18,6624.18,6624.18,6624.18,6864,144,1422,
2006-09-15_10:04,6621.86,6621.86,6621.86,6621.86,6078,122,1186,
2006-09-15_10:05,6621.70,6621.70,6621.70,6621.70,5206,114,1165,
2006-09-15_10:06,6621.33,6621.33,6621.33,6621.33,6461,167,1400,
2006-09-15_10:07,6622.33,6622.33,6622.33,6622.33,5951,111,1110,
2006-09-15_10:08,6621.12,6621.12,6621.12,6621.12,7113,162,1493,
2006-09-15_10:09,6620.72,6620.72,6620.72,6620.72,5140,106,1017,
2006-09-15_10:10,6620.29,6620.29,6620.29,6620.29,6399,124,1109,
2006-09-15_10:11,6620.40,6620.40,6620.40,6620.40,8719,240,1232,
2006-09-15_10:12,6621.24,6621.24,6621.24,6621.24,8483,218,1081,
2006-09-15_10:13,6617.39,6617.39,6617.39,6617.39,7327,156,1283,
2006-09-15_10:14,6617.05,6617.05,6617.05,6617.05,4906,97,942,
2006-09-15_10:15,6616.13,6616.13,6616.13,6616.13,4817,98,915,
2006-09-15_10:16,6616.31,6616.31,6616.31,6616.31,5408,121,1233,
2006-09-15_10:17,6615.33,6615.33,6615.33,6615.33,4170,78,896,
2006-09-15_10:18,6614.94,6614.94,6614.94,6614.94,5333,126,1075,
2006-09-15_10:19,6615.15,6615.15,6615.15,6615.15,4207,75,870,
2006-09-15_10:20,6615.74,6615.74,6615.74,6615.74,4411,82,858,
2006-09-15_10:21,6614.22,6614.22,6614.22,6614.22,5316,114,1016,
2006-09-15_10:22,6614.04,6614.04,6614.04,6614.04,4107,66,743,
2006-09-15_10:23,6613.32,6613.32,6613.32,6613.32,5145,97,1047,
2006-09-15_10:24,6614.99,6614.99,6614.99,6614.99,4386,97,800,
2006-09-15_10:25,6612.55,6612.55,6612.55,6612.55,4000,84,832,
2006-09-15_10:26,6614.47,6614.47,6614.47,6614.47,4427,105,974,
2006-09-15_10:27,6613.53,6613.53,6613.53,6613.53,4427,76,786,
2006-09-15_10:28,6613.82,6613.82,6613.82,6613.82,4915,99,979,
2006-09-15_10:29,6613.82,6613.82,6613.82,6613.82,4397,74,753,
2006-09-15_10:30,6614.73,6614.73,6614.73,6614.73,4082,88,777,
2006-09-15_10:31,6617.79,6617.79,6617.79,6617.79,6306,188,1173,
2006-09-15_10:32,6618.79,6618.79,6618.79,6618.79,6560,247,1100,
2006-09-15_10:33,6622.63,6622.63,6622.63,6622.63,9320,334,1653,
2006-09-15_10:34,6623.95,6623.95,6623.95,6623.95,6006,176,1255,
2006-09-15_10:35,6623.46,6623.46,6623.46,6623.46,6954,202,1481,
2006-09-15_10:36,6625.76,6625.76,6625.76,6625.76,7287,221,1467,
2006-09-15_10:37,6626.52,6626.52,6626.52,6626.52,5990,174,1070,
2006-09-15_10:38,6626.79,6626.79,6626.79,6626.79,6925,285,1358,
2006-09-15_10:39,6627.84,6627.84,6627.84,6627.84,6516,249,1364,
2006-09-15_10:40,6628.64,6628.64,6628.64,6628.64,6651,255,1383,
2006-09-15_10:41,6628.15,6628.15,6628.15,6628.15,7205,302,1591,
2006-09-15_10:42,6627.64,6627.64,6627.64,6627.64,5475,178,1182,
2006-09-15_10:43,6627.36,6627.36,6627.36,6627.36,7713,206,1351,
2006-09-15_10:44,6627.76,6627.76,6627.76,6627.76,5872,127,1053,
2006-09-15_10:45,6628.01,6628.01,6628.01,6628.01,5585,122,1016,
2006-09-15_10:46,6628.76,6628.76,6628.76,6628.76,5876,150,1173,
2006-09-15_10:47,6629.60,6629.60,6629.60,6629.60,5695,132,1043,
2006-09-15_10:48,6628.85,6628.85,6628.85,6628.85,6700,133,1228,
2006-09-15_10:49,6628.94,6628.94,6628.94,6628.94,4660,105,905,
2006-09-15_10:50,6629.86,6629.86,6629.86,6629.86,3976,101,858,
2006-09-15_10:51,6628.37,6628.37,6628.37,6628.37,5235,136,1272,
2006-09-15_10:52,6630.12,6630.12,6630.12,6630.12,5062,94,860,
2006-09-15_10:53,6628.78,6628.78,6628.78,6628.78,5779,143,1239,
2006-09-15_10:54,6630.32,6630.32,6630.32,6630.32,5546,116,974,
2006-09-15_10:55,6631.06,6631.06,6631.06,6631.06,5645,118,1044,
2006-09-15_10:56,6632.19,6632.19,6632.19,6632.19,6417,186,1246,
2006-09-15_10:57,6633.52,6633.52,6633.52,6633.52,6310,199,1266,
2006-09-15_10:58,6634.97,6634.97,6634.97,6634.97,7325,276,1701,
2006-09-15_10:59,6635.12,6635.12,6635.12,6635.12,6336,230,1277,
2006-09-15_11:00,6637.16,6637.16,6637.16,6637.16,5761,196,1257,
2006-09-15_11:01,6638.09,6638.09,6638.09,6638.09,8176,339,1850,
2006-09-15_11:02,6639.46,6639.46,6639.46,6639.46,6417,178,1286,
2006-09-15_11:03,6640.10,6640.10,6640.10,6640.10,7022,256,1617,
2006-09-15_11:04,6638.69,6638.69,6638.69,6638.69,6942,178,1437,
2006-09-15_11:05,6638.21,6638.21,6638.21,6638.21,6573,152,1314,
2006-09-15_11:06,6640.04,6640.04,6640.04,6640.04,6516,188,1535,
2006-09-15_11:07,6638.69,6638.69,6638.69,6638.69,6655,177,1294,
2006-09-15_11:08,6637.64,6637.64,6637.64,6637.64,6364,186,1326,
2006-09-15_11:09,6636.81,6636.81,6636.81,6636.81,9115,234,1896,
2006-09-15_11:10,6637.54,6637.54,6637.54,6637.54,6278,177,1232,
2006-09-15_11:11,6636.89,6636.89,6636.89,6636.89,6106,161,1277,
2006-09-15_11:12,6636.05,6636.05,6636.05,6636.05,5505,151,1110,
2006-09-15_11:13,6633.91,6633.91,6633.91,6633.91,5616,136,1206,
2006-09-15_11:14,6635.56,6635.56,6635.56,6635.56,5116,103,927,
2006-09-15_11:15,6635.20,6635.20,6635.20,6635.20,5616,108,940,
2006-09-15_11:16,6634.78,6634.78,6634.78,6634.78,5535,152,1117,
2006-09-15_11:17,6636.08,6636.08,6636.08,6636.08,5313,121,1018,
2006-09-15_11:18,6638.56,6638.56,6638.56,6638.56,5791,154,1158,
2006-09-15_11:19,6637.26,6637.26,6637.26,6637.26,5071,126,1049,
2006-09-15_11:20,6638.15,6638.15,6638.15,6638.15,4731,93,1011,
2006-09-15_11:21,6638.53,6638.53,6638.53,6638.53,6320,136,1134,
2006-09-15_11:22,6639.13,6639.13,6639.13,6639.13,5621,121,1023,
2006-09-15_11:23,6640.68,6640.68,6640.68,6640.68,6664,170,1256,
2006-09-15_11:24,6639.62,6639.62,6639.62,6639.62,5616,234,1223,
2006-09-15_11:25,6639.44,6639.44,6639.44,6639.44,6142,184,1107,
2006-09-15_11:26,6639.95,6639.95,6639.95,6639.95,6282,166,1274,
2006-09-15_11:27,6639.15,6639.15,6639.15,6639.15,4724,144,1026,
2006-09-15_11:28,6643.07,6643.07,6643.07,6643.07,5482,212,1311,
2006-09-15_11:29,6642.38,6642.38,6642.38,6642.38,5649,194,1150,
2006-09-15_11:30,6647.63,6647.63,6647.63,6647.63,13883,393,1988,
2006-09-15_11:31,6652.67,6652.67,6652.67,6652.67,14017,473,2695,
2006-09-15_11:32,6653.01,6653.01,6653.01,6653.01,8226,265,1638,
2006-09-15_11:33,6653.57,6653.57,6653.57,6653.57,9491,352,2098,
2006-09-15_11:34,6654.48,6654.48,6654.48,6654.48,10338,339,1912,
2006-09-15_11:35,6653.37,6653.37,6653.37,6653.37,11208,301,1744,
2006-09-15_11:36,6654.03,6654.03,6654.03,6654.03,9459,290,1851,
2006-09-15_11:37,6650.88,6650.88,6650.88,6650.88,5849,149,1184,
2006-09-15_11:38,6649.35,6649.35,6649.35,6649.35,7799,227,1692,
2006-09-15_11:39,6646.73,6646.73,6646.73,6646.73,5848,148,1202,
2006-09-15_11:40,6646.06,6646.06,6646.06,6646.06,6642,167,1201,
2006-09-15_11:41,6643.69,6643.69,6643.69,6643.69,7109,181,1422,
2006-09-15_11:42,6643.29,6643.29,6643.29,6643.29,6775,133,1138,
2006-09-15_11:43,6643.05,6643.05,6643.05,6643.05,7187,167,1340,
2006-09-15_11:44,6642.65,6642.65,6642.65,6642.65,5701,117,989,
2006-09-15_11:45,6642.45,6642.45,6642.45,6642.45,7032,153,1164,
2006-09-15_11:46,6643.07,6643.07,6643.07,6643.07,7042,198,1230,
2006-09-15_11:47,6642.74,6642.74,6642.74,6642.74,5546,166,998,
2006-09-15_11:48,6642.14,6642.14,6642.14,6642.14,5769,143,1087,
2006-09-15_11:49,6641.64,6641.64,6641.64,6641.64,4329,90,860,
2006-09-15_11:50,6643.48,6643.48,6643.48,6643.48,4638,125,1010,
2006-09-15_11:51,6642.34,6642.34,6642.34,6642.34,5373,109,1107,
2006-09-15_11:52,6642.05,6642.05,6642.05,6642.05,5497,100,854,
2006-09-15_11:53,6641.99,6641.99,6641.99,6641.99,5242,124,1118,
2006-09-15_11:54,6641.54,6641.54,6641.54,6641.54,4505,123,864,
2006-09-15_11:55,6641.61,6641.61,6641.61,6641.61,5311,84,783,
2006-09-15_11:56,6641.55,6641.55,6641.55,6641.55,5343,149,980,
2006-09-15_11:57,6640.57,6640.57,6640.57,6640.57,4863,64,725,
2006-09-15_11:58,6641.00,6641.00,6641.00,6641.00,5007,149,1018,
2006-09-15_11:59,6640.19,6640.19,6640.19,6640.19,4418,92,817,
2006-09-15_12:00,6638.83,6638.83,6638.83,6638.83,3833,91,770,
2006-09-15_12:01,6639.96,6639.96,6639.96,6639.96,4254,106,933,
2006-09-15_12:02,6640.40,6640.40,6640.40,6640.40,4236,77,882,
2006-09-15_12:03,6639.17,6639.17,6639.17,6639.17,5330,116,992,
2006-09-15_12:04,6640.44,6640.44,6640.44,6640.44,4676,94,919,
2006-09-15_12:05,6640.80,6640.80,6640.80,6640.80,5063,122,1106,
2006-09-15_12:06,6640.68,6640.68,6640.68,6640.68,6087,153,1261,
2006-09-15_12:07,6640.90,6640.90,6640.90,6640.90,5326,123,986,
2006-09-15_12:08,6641.53,6641.53,6641.53,6641.53,5502,125,1092,
2006-09-15_12:09,6641.58,6641.58,6641.58,6641.58,4121,75,827,
2006-09-15_12:10,6639.81,6639.81,6639.81,6639.81,4576,107,985,
2006-09-15_12:11,6642.47,6642.47,6642.47,6642.47,7128,163,1199,
2006-09-15_12:12,6643.16,6643.16,6643.16,6643.16,5524,110,983,
2006-09-15_12:13,6643.77,6643.77,6643.77,6643.77,6184,173,1230,
2006-09-15_12:14,6645.26,6645.26,6645.26,6645.26,4542,83,909,
2006-09-15_12:15,6645.43,6645.43,6645.43,6645.43,4340,90,813,
2006-09-15_12:16,6644.56,6644.56,6644.56,6644.56,6506,153,1114,
2006-09-15_12:17,6644.96,6644.96,6644.96,6644.96,4087,84,805,
2006-09-15_12:18,6645.65,6645.65,6645.65,6645.65,5701,114,1069,
2006-09-15_12:19,6644.87,6644.87,6644.87,6644.87,5299,122,926,
2006-09-15_12:20,6645.35,6645.35,6645.35,6645.35,6153,139,1040,
2006-09-15_12:21,6646.03,6646.03,6646.03,6646.03,7717,170,1341,
2006-09-15_12:22,6647.78,6647.78,6647.78,6647.78,4660,82,971,
2006-09-15_12:23,6647.97,6647.97,6647.97,6647.97,6537,208,1321,
2006-09-15_12:24,6649.04,6649.04,6649.04,6649.04,5276,160,1070,
2006-09-15_12:25,6649.69,6649.69,6649.69,6649.69,5296,125,1080,
2006-09-15_12:26,6650.99,6650.99,6650.99,6650.99,8011,190,1485,
2006-09-15_12:27,6652.65,6652.65,6652.65,6652.65,5982,105,1098,
2006-09-15_12:28,6652.45,6652.45,6652.45,6652.45,7096,163,1373,
2006-09-15_12:29,6652.99,6652.99,6652.99,6652.99,4888,117,1030,
2006-09-15_12:30,6653.34,6653.34,6653.34,6653.34,4889,136,1040,
2006-09-15_12:31,6653.88,6653.88,6653.88,6653.88,6268,176,1397,
2006-09-15_12:32,6653.11,6653.11,6653.11,6653.11,5857,272,1121,
2006-09-15_12:33,6653.95,6653.95,6653.95,6653.95,6626,234,1461,
2006-09-15_12:34,6653.26,6653.26,6653.26,6653.26,5582,117,1008,
2006-09-15_12:35,6652.59,6652.59,6652.59,6652.59,6213,139,1174,
2006-09-15_12:36,6653.22,6653.22,6653.22,6653.22,7545,172,1553,
2006-09-15_12:37,6653.82,6653.82,6653.82,6653.82,5322,124,1008,
2006-09-15_12:38,6653.89,6653.89,6653.89,6653.89,5245,139,1235,
2006-09-15_12:39,6653.54,6653.54,6653.54,6653.54,5596,117,1072,
2006-09-15_12:40,6652.58,6652.58,6652.58,6652.58,4867,120,1073,
2006-09-15_12:41,6652.71,6652.71,6652.71,6652.71,7124,195,1501,
2006-09-15_12:42,6651.85,6651.85,6651.85,6651.85,4781,92,941,
2006-09-15_12:43,6651.10,6651.10,6651.10,6651.10,5764,147,1341,
2006-09-15_12:44,6648.12,6648.12,6648.12,6648.12,6301,175,1309,
2006-09-15_12:45,6646.73,6646.73,6646.73,6646.73,5503,138,1294,
2006-09-15_12:46,6646.08,6646.08,6646.08,6646.08,8219,235,1718,
2006-09-15_12:47,6646.57,6646.57,6646.57,6646.57,5956,141,1168,
2006-09-15_12:48,6646.60,6646.60,6646.60,6646.60,6383,158,1296,
2006-09-15_12:49,6645.97,6645.97,6645.97,6645.97,5076,91,937,
2006-09-15_12:50,6646.83,6646.83,6646.83,6646.83,7719,170,1141,
2006-09-15_12:51,6648.53,6648.53,6648.53,6648.53,7420,168,1458,
2006-09-15_12:52,6647.80,6647.80,6647.80,6647.80,6906,138,1059,
2006-09-15_12:53,6648.79,6648.79,6648.79,6648.79,7758,208,1392,
2006-09-15_12:54,6649.73,6649.73,6649.73,6649.73,5880,119,1045,
2006-09-15_12:55,6649.70,6649.70,6649.70,6649.70,6622,180,1205,
2006-09-15_12:56,6650.85,6650.85,6650.85,6650.85,7138,179,1428,
2006-09-15_12:57,6652.17,6652.17,6652.17,6652.17,6419,133,1106,
2006-09-15_12:58,6651.78,6651.78,6651.78,6651.78,7719,216,1516,
2006-09-15_12:59,6653.86,6653.86,6653.86,6653.86,8793,186,1484,
2006-09-15_13:00,6660.32,6660.32,6660.32,6660.32,9492,248,1740,
2006-09-15_13:01,6661.64,6661.64,6661.64,6661.64,14155,458,2407,
2006-09-15_13:02,6663.29,6663.29,6663.29,6663.29,10492,288,1913,
2006-09-15_13:03,6663.78,6663.78,6663.78,6663.78,11101,376,2426,
2006-09-15_13:04,6663.53,6663.53,6663.53,6663.53,9561,274,1847,
2006-09-15_13:05,6661.57,6661.57,6661.57,6661.57,9069,254,1817,
2006-09-15_13:06,6660.45,6660.45,6660.45,6660.45,12284,344,2266,
2006-09-15_13:07,6659.48,6659.48,6659.48,6659.48,8021,187,1534,
2006-09-15_13:08,6658.68,6658.68,6658.68,6658.68,9558,239,1893,
2006-09-15_13:09,6656.54,6656.54,6656.54,6656.54,7805,160,1440,
2006-09-15_13:10,6657.51,6657.51,6657.51,6657.51,7747,186,1524,
2006-09-15_13:11,6656.98,6656.98,6656.98,6656.98,8673,256,1694,
2006-09-15_13:12,6657.31,6657.31,6657.31,6657.31,7911,172,1460,
2006-09-15_13:13,6658.15,6658.15,6658.15,6658.15,7169,226,1761,
2006-09-15_13:14,6659.02,6659.02,6659.02,6659.02,7557,251,1617,
2006-09-15_13:15,6660.68,6660.68,6660.68,6660.68,8048,321,1788,
2006-09-15_13:16,6661.49,6661.49,6661.49,6661.49,9872,352,2247,
2006-09-15_13:17,6663.49,6663.49,6663.49,6663.49,9279,249,1721,
2006-09-15_13:18,6664.83,6664.83,6664.83,6664.83,11784,373,2564,
2006-09-15_13:19,6665.19,6665.19,6665.19,6665.19,11021,294,2129,
2006-09-15_13:20,6667.51,6667.51,6667.51,6667.51,12861,355,2442,
2006-09-15_13:21,6675.15,6675.15,6675.15,6675.15,18931,510,3750,
2006-09-15_13:22,6675.94,6675.94,6675.94,6675.94,14971,387,2931,
2006-09-15_13:23,6675.39,6675.39,6675.39,6675.39,18813,511,3831,
2006-09-15_13:24,6673.99,6673.99,6673.99,6673.99,15718,447,3265,
2006-09-15_13:25,6672.33,6672.33,6672.33,6672.33,15625,497,3249,
2006-09-15_13:26,6672.33,6672.33,6672.33,6672.33,0,0,0,
2006-09-15_13:27,6672.33,6672.33,6672.33,6672.33,0,0,0,
2006-09-15_13:28,6672.33,6672.33,6672.33,6672.33,0,0,0,
2006-09-15_13:29,6672.33,6672.33,6672.33,6672.33,0,0,0,
2006-09-15_13:30,6681.09,6681.09,6681.09,6681.09,110290,3782,21987,
2006-09-18_09:01,6784.77,6784.77,6784.77,6784.77,140132,4095,25080,
2006-09-18_09:02,6787.52,6787.52,6787.52,6787.52,30253,1083,5811,
2006-09-18_09:03,6790.32,6790.32,6790.32,6790.32,33450,1144,6656,
2006-09-18_09:04,6785.03,6785.03,6785.03,6785.03,27141,957,6256,
2006-09-18_09:05,6781.93,6781.93,6781.93,6781.93,25558,816,4717,
2006-09-18_09:06,6778.27,6778.27,6778.27,6778.27,26301,1021,5936,
2006-09-18_09:07,6778.76,6778.76,6778.76,6778.76,21351,760,4467,
2006-09-18_09:08,6775.12,6775.12,6775.12,6775.12,23560,816,4901,
2006-09-18_09:09,6776.91,6776.91,6776.91,6776.91,21647,886,4772,
2006-09-18_09:10,6779.90,6779.90,6779.90,6779.90,17835,569,3583,
2006-09-18_09:11,6780.05,6780.05,6780.05,6780.05,24308,758,4777,
2006-09-18_09:12,6779.81,6779.81,6779.81,6779.81,17708,587,3885,
2006-09-18_09:13,6781.83,6781.83,6781.83,6781.83,21952,836,4814,
2006-09-18_09:14,6785.10,6785.10,6785.10,6785.10,26182,809,4798,
2006-09-18_09:15,6789.51,6789.51,6789.51,6789.51,24597,783,4154,
2006-09-18_09:16,6793.52,6793.52,6793.52,6793.52,27969,967,5778,
2006-09-18_09:17,6796.97,6796.97,6796.97,6796.97,24729,956,4635,
2006-09-18_09:18,6801.01,6801.01,6801.01,6801.01,33890,1123,6109,
2006-09-18_09:19,6808.28,6808.28,6808.28,6808.28,28220,920,5518,
2006-09-18_09:20,6810.40,6810.40,6810.40,6810.40,26239,820,4595,
2006-09-18_09:21,6815.19,6815.19,6815.19,6815.19,33056,1166,6288,
2006-09-18_09:22,6815.24,6815.24,6815.24,6815.24,23336,812,4629,
2006-09-18_09:23,6816.94,6816.94,6816.94,6816.94,23786,730,5110,
2006-09-18_09:24,6814.49,6814.49,6814.49,6814.49,20151,727,4377,
2006-09-18_09:25,6813.03,6813.03,6813.03,6813.03,19793,548,4096,
2006-09-18_09:26,6808.38,6808.38,6808.38,6808.38,24165,758,4741,
2006-09-18_09:27,6805.40,6805.40,6805.40,6805.40,15968,471,3341,
2006-09-18_09:28,6804.26,6804.26,6804.26,6804.26,19236,544,3665,
2006-09-18_09:29,6804.25,6804.25,6804.25,6804.25,16180,484,3321,
2006-09-18_09:30,6803.80,6803.80,6803.80,6803.80,12432,367,2512,
2006-09-18_09:31,6803.01,6803.01,6803.01,6803.01,16432,535,3436,
2006-09-18_09:32,6804.44,6804.44,6804.44,6804.44,14735,442,2703,
2006-09-18_09:33,6804.94,6804.94,6804.94,6804.94,15645,492,3006,
2006-09-18_09:34,6804.39,6804.39,6804.39,6804.39,10895,395,2473,
2006-09-18_09:35,6805.06,6805.06,6805.06,6805.06,9292,359,2059,
2006-09-18_09:36,6805.16,6805.16,6805.16,6805.16,12658,527,2897,
2006-09-18_09:37,6806.47,6806.47,6806.47,6806.47,9692,323,2004,
2006-09-18_09:38,6805.73,6805.73,6805.73,6805.73,14168,552,2898,
2006-09-18_09:39,6808.93,6808.93,6808.93,6808.93,11901,538,2651,
2006-09-18_09:40,6806.54,6806.54,6806.54,6806.54,10107,383,2149,
2006-09-18_09:41,6807.29,6807.29,6807.29,6807.29,11390,412,2800,
2006-09-18_09:42,6804.88,6804.88,6804.88,6804.88,12534,358,2213,
2006-09-18_09:43,6804.97,6804.97,6804.97,6804.97,12357,381,2732,
2006-09-18_09:44,6805.94,6805.94,6805.94,6805.94,10469,311,2080,
2006-09-18_09:45,6805.10,6805.10,6805.10,6805.10,11656,293,2033,
2006-09-18_09:46,6805.63,6805.63,6805.63,6805.63,12962,343,2459,
2006-09-18_09:47,6804.83,6804.83,6804.83,6804.83,12124,327,2270,
2006-09-18_09:48,6805.08,6805.08,6805.08,6805.08,11911,343,2415,
2006-09-18_09:49,6804.10,6804.10,6804.10,6804.10,10619,318,2160,
2006-09-18_09:50,6804.50,6804.50,6804.50,6804.50,9925,253,1998,
2006-09-18_09:51,6803.59,6803.59,6803.59,6803.59,13594,350,2702,
2006-09-18_09:52,6803.52,6803.52,6803.52,6803.52,12349,246,1928,
2006-09-18_09:53,6804.69,6804.69,6804.69,6804.69,16013,442,2771,
2006-09-18_09:54,6807.42,6807.42,6807.42,6807.42,11076,445,2386,
2006-09-18_09:55,6806.70,6806.70,6806.70,6806.70,12300,434,2406,
2006-09-18_09:56,6810.32,6810.32,6810.32,6810.32,16745,1296,3737,
2006-09-18_09:57,6810.51,6810.51,6810.51,6810.51,13371,653,2805,
2006-09-18_09:58,6814.00,6814.00,6814.00,6814.00,15638,641,3296,
2006-09-18_09:59,6817.27,6817.27,6817.27,6817.27,15822,533,3080,
2006-09-18_10:00,6819.55,6819.55,6819.55,6819.55,15945,484,3091,
2006-09-18_10:01,6820.02,6820.02,6820.02,6820.02,21287,730,4230,
2006-09-18_10:02,6819.79,6819.79,6819.79,6819.79,14745,481,2866,
2006-09-18_10:03,6821.23,6821.23,6821.23,6821.23,16384,536,3321,
2006-09-18_10:04,6819.38,6819.38,6819.38,6819.38,11584,312,2528,
2006-09-18_10:05,6820.70,6820.70,6820.70,6820.70,10941,294,2294,
2006-09-18_10:06,6821.21,6821.21,6821.21,6821.21,12839,338,2528,
2006-09-18_10:07,6817.87,6817.87,6817.87,6817.87,11007,285,1876,
2006-09-18_10:08,6819.25,6819.25,6819.25,6819.25,11245,305,2241,
2006-09-18_10:09,6818.07,6818.07,6818.07,6818.07,9789,299,2137,
2006-09-18_10:10,6818.25,6818.25,6818.25,6818.25,10205,250,2010,
2006-09-18_10:11,6815.84,6815.84,6815.84,6815.84,14421,396,2592,
2006-09-18_10:12,6816.32,6816.32,6816.32,6816.32,12144,274,2138,
2006-09-18_10:13,6815.66,6815.66,6815.66,6815.66,11062,273,2229,
2006-09-18_10:14,6814.83,6814.83,6814.83,6814.83,14552,340,2422,
2006-09-18_10:15,6816.10,6816.10,6816.10,6816.10,9528,227,1712,
2006-09-18_10:16,6815.87,6815.87,6815.87,6815.87,10459,278,2116,
2006-09-18_10:17,6815.56,6815.56,6815.56,6815.56,8304,209,1686,
2006-09-18_10:18,6817.16,6817.16,6817.16,6817.16,9853,268,2038,
2006-09-18_10:19,6819.40,6819.40,6819.40,6819.40,9077,273,1757,
2006-09-18_10:20,6819.34,6819.34,6819.34,6819.34,12282,379,2022,
2006-09-18_10:21,6820.13,6820.13,6820.13,6820.13,10501,281,2240,
2006-09-18_10:22,6820.02,6820.02,6820.02,6820.02,8859,239,1678,
2006-09-18_10:23,6821.93,6821.93,6821.93,6821.93,10359,326,2367,
2006-09-18_10:24,6825.39,6825.39,6825.39,6825.39,10388,329,2052,
2006-09-18_10:25,6828.01,6828.01,6828.01,6828.01,12854,377,2399,
2006-09-18_10:26,6833.09,6833.09,6833.09,6833.09,18002,596,3618,
2006-09-18_10:27,6831.32,6831.32,6831.32,6831.32,13365,505,2583,
2006-09-18_10:28,6833.74,6833.74,6833.74,6833.74,14641,633,3234,
2006-09-18_10:29,6836.90,6836.90,6836.90,6836.90,14250,488,2965,
2006-09-18_10:30,6839.89,6839.89,6839.89,6839.89,15959,509,3227,
2006-09-18_10:31,6838.77,6838.77,6838.77,6838.77,16280,702,3655,
2006-09-18_10:32,6840.63,6840.63,6840.63,6840.63,13445,477,2834,
2006-09-18_10:33,6838.52,6838.52,6838.52,6838.52,16577,423,2897,
2006-09-18_10:34,6838.47,6838.47,6838.47,6838.47,12270,361,2276,
2006-09-18_10:35,6836.45,6836.45,6836.45,6836.45,11389,308,2009,
2006-09-18_10:36,6835.43,6835.43,6835.43,6835.43,13352,335,2426,
2006-09-18_10:37,6834.41,6834.41,6834.41,6834.41,10145,238,1635,
2006-09-18_10:38,6833.51,6833.51,6833.51,6833.51,10952,289,2029,
2006-09-18_10:39,6832.54,6832.54,6832.54,6832.54,9998,424,1982,
2006-09-18_10:40,6832.92,6832.92,6832.92,6832.92,8527,207,1577,
2006-09-18_10:41,6830.16,6830.16,6830.16,6830.16,9611,268,1867,
2006-09-18_10:42,6829.64,6829.64,6829.64,6829.64,8911,216,1413,
2006-09-18_10:43,6828.14,6828.14,6828.14,6828.14,8186,227,1679,
2006-09-18_10:44,6828.53,6828.53,6828.53,6828.53,8218,221,1668,
2006-09-18_10:45,6826.28,6826.28,6826.28,6826.28,8185,217,1510,
2006-09-18_10:46,6825.98,6825.98,6825.98,6825.98,9015,304,1875,
2006-09-18_10:47,6825.88,6825.88,6825.88,6825.88,8813,250,1493,
2006-09-18_10:48,6827.53,6827.53,6827.53,6827.53,8541,378,1774,
2006-09-18_10:49,6826.58,6826.58,6826.58,6826.58,10203,256,1615,
2006-09-18_10:50,6827.91,6827.91,6827.91,6827.91,7782,226,1410,
2006-09-18_10:51,6828.86,6828.86,6828.86,6828.86,11106,284,1631,
2006-09-18_10:52,6830.19,6830.19,6830.19,6830.19,9908,170,1395,
2006-09-18_10:53,6828.23,6828.23,6828.23,6828.23,7362,221,1477,
2006-09-18_10:54,6829.78,6829.78,6829.78,6829.78,7609,185,1246,
2006-09-18_10:55,6827.28,6827.28,6827.28,6827.28,7827,172,1371,
2006-09-18_10:56,6827.55,6827.55,6827.55,6827.55,8902,250,1498,
2006-09-18_10:57,6827.29,6827.29,6827.29,6827.29,7161,176,1318,
2006-09-18_10:58,6827.75,6827.75,6827.75,6827.75,9072,243,1705,
2006-09-18_10:59,6827.96,6827.96,6827.96,6827.96,6225,142,1161,
2006-09-18_11:00,6826.76,6826.76,6826.76,6826.76,6482,147,1127,
2006-09-18_11:01,6826.42,6826.42,6826.42,6826.42,8195,192,1478,
2006-09-18_11:02,6826.64,6826.64,6826.64,6826.64,6209,127,1073,
2006-09-18_11:03,6825.94,6825.94,6825.94,6825.94,7184,164,1322,
2006-09-18_11:04,6827.52,6827.52,6827.52,6827.52,6489,155,1116,
2006-09-18_11:05,6826.27,6826.27,6826.27,6826.27,6003,131,1222,
2006-09-18_11:06,6827.65,6827.65,6827.65,6827.65,7285,189,1410,
2006-09-18_11:07,6828.72,6828.72,6828.72,6828.72,7962,204,1320,
2006-09-18_11:08,6829.66,6829.66,6829.66,6829.66,8162,265,1618,
2006-09-18_11:09,6830.43,6830.43,6830.43,6830.43,6829,172,1222,
2006-09-18_11:10,6831.05,6831.05,6831.05,6831.05,7411,173,1397,
2006-09-18_11:11,6830.27,6830.27,6830.27,6830.27,10247,269,1812,
2006-09-18_11:12,6831.13,6831.13,6831.13,6831.13,7288,193,1365,
2006-09-18_11:13,6831.03,6831.03,6831.03,6831.03,9408,228,1884,
2006-09-18_11:14,6829.14,6829.14,6829.14,6829.14,7919,270,1440,
2006-09-18_11:15,6831.05,6831.05,6831.05,6831.05,7324,241,1480,
2006-09-18_11:16,6830.21,6830.21,6830.21,6830.21,7305,208,1432,
2006-09-18_11:17,6829.21,6829.21,6829.21,6829.21,7316,177,1313,
2006-09-18_11:18,6831.22,6831.22,6831.22,6831.22,8656,212,1685,
2006-09-18_11:19,6831.23,6831.23,6831.23,6831.23,9513,268,1539,
2006-09-18_11:20,6833.20,6833.20,6833.20,6833.20,10121,283,1545,
2006-09-18_11:21,6834.44,6834.44,6834.44,6834.44,9295,266,1657,
2006-09-18_11:22,6834.36,6834.36,6834.36,6834.36,7411,197,1396,
2006-09-18_11:23,6836.54,6836.54,6836.54,6836.54,9097,280,1806,
2006-09-18_11:24,6840.78,6840.78,6840.78,6840.78,14690,449,2402,
2006-09-18_11:25,6843.17,6843.17,6843.17,6843.17,15249,380,2545,
2006-09-18_11:26,6848.59,6848.59,6848.59,6848.59,18188,544,3482,
2006-09-18_11:27,6846.13,6846.13,6846.13,6846.13,13399,374,2436,
2006-09-18_11:28,6845.39,6845.39,6845.39,6845.39,15248,428,2870,
2006-09-18_11:29,6846.75,6846.75,6846.75,6846.75,10920,305,2047,
2006-09-18_11:30,6845.75,6845.75,6845.75,6845.75,9578,226,1793,
2006-09-18_11:31,6849.06,6849.06,6849.06,6849.06,11988,368,2403,
2006-09-18_11:32,6849.19,6849.19,6849.19,6849.19,11864,367,2163,
2006-09-18_11:33,6850.85,6850.85,6850.85,6850.85,13934,385,2448,
2006-09-18_11:34,6851.84,6851.84,6851.84,6851.84,10238,249,1769,
2006-09-18_11:35,6853.17,6853.17,6853.17,6853.17,12229,333,2101,
2006-09-18_11:36,6854.06,6854.06,6854.06,6854.06,12570,445,2490,
2006-09-18_11:37,6854.24,6854.24,6854.24,6854.24,11473,242,1975,
2006-09-18_11:38,6855.34,6855.34,6855.34,6855.34,14134,345,2490,
2006-09-18_11:39,6853.40,6853.40,6853.40,6853.40,10647,267,1881,
2006-09-18_11:40,6856.66,6856.66,6856.66,6856.66,15358,408,2892,
2006-09-18_11:41,6861.60,6861.60,6861.60,6861.60,15133,431,3346,
2006-09-18_11:42,6863.45,6863.45,6863.45,6863.45,18609,588,3492,
2006-09-18_11:43,6865.15,6865.15,6865.15,6865.15,18775,497,3265,
2006-09-18_11:44,6868.13,6868.13,6868.13,6868.13,15799,415,2922,
2006-09-18_11:45,6866.92,6866.92,6866.92,6866.92,13733,352,2508,
2006-09-18_11:46,6866.85,6866.85,6866.85,6866.85,16358,716,3345,
2006-09-18_11:47,6867.53,6867.53,6867.53,6867.53,11883,329,2269,
2006-09-18_11:48,6864.45,6864.45,6864.45,6864.45,11835,374,2316,
2006-09-18_11:49,6862.84,6862.84,6862.84,6862.84,9941,310,2027,
2006-09-18_11:50,6863.41,6863.41,6863.41,6863.41,8342,247,1673,
2006-09-18_11:51,6861.43,6861.43,6861.43,6861.43,9798,286,1975,
2006-09-18_11:52,6860.44,6860.44,6860.44,6860.44,7788,204,1488,
2006-09-18_11:53,6860.03,6860.03,6860.03,6860.03,9849,265,2050,
2006-09-18_11:54,6857.19,6857.19,6857.19,6857.19,6699,192,1455,
2006-09-18_11:55,6856.80,6856.80,6856.80,6856.80,7351,203,1421,
2006-09-18_11:56,6856.87,6856.87,6856.87,6856.87,9525,264,1834,
2006-09-18_11:57,6856.93,6856.93,6856.93,6856.93,8571,211,1393,
2006-09-18_11:58,6859.29,6859.29,6859.29,6859.29,9838,271,1826,
2006-09-18_11:59,6859.77,6859.77,6859.77,6859.77,8007,213,1392,
2006-09-18_12:00,6859.44,6859.44,6859.44,6859.44,6564,219,1350,
2006-09-18_12:01,6858.08,6858.08,6858.08,6858.08,9222,251,1743,
2006-09-18_12:02,6858.69,6858.69,6858.69,6858.69,7327,284,1304,
2006-09-18_12:03,6859.77,6859.77,6859.77,6859.77,9668,415,1762,
2006-09-18_12:04,6859.53,6859.53,6859.53,6859.53,7440,303,1361,
2006-09-18_12:05,6861.02,6861.02,6861.02,6861.02,7386,246,1396,
2006-09-18_12:06,6860.30,6860.30,6860.30,6860.30,8864,302,1600,
2006-09-18_12:07,6860.03,6860.03,6860.03,6860.03,7451,193,1194,
2006-09-18_12:08,6859.92,6859.92,6859.92,6859.92,8477,256,1614,
2006-09-18_12:09,6859.35,6859.35,6859.35,6859.35,8109,329,1395,
2006-09-18_12:10,6857.43,6857.43,6857.43,6857.43,7764,329,1518,
2006-09-18_12:11,6858.56,6858.56,6858.56,6858.56,9940,392,1945,
2006-09-18_12:12,6857.87,6857.87,6857.87,6857.87,8255,241,1370,
2006-09-18_12:13,6857.78,6857.78,6857.78,6857.78,9078,321,1851,
2006-09-18_12:14,6858.00,6858.00,6858.00,6858.00,7574,242,1423,
2006-09-18_12:15,6859.47,6859.47,6859.47,6859.47,7288,273,1408,
2006-09-18_12:16,6858.21,6858.21,6858.21,6858.21,9101,291,1568,
2006-09-18_12:17,6857.81,6857.81,6857.81,6857.81,8095,254,1408,
2006-09-18_12:18,6858.05,6858.05,6858.05,6858.05,8187,240,1544,
2006-09-18_12:19,6858.98,6858.98,6858.98,6858.98,7799,204,1425,
2006-09-18_12:20,6860.40,6860.40,6860.40,6860.40,7483,192,1360,
2006-09-18_12:21,6858.75,6858.75,6858.75,6858.75,7206,184,1508,
2006-09-18_12:22,6859.31,6859.31,6859.31,6859.31,5957,138,1029,
2006-09-18_12:23,6857.76,6857.76,6857.76,6857.76,7022,213,1527,
2006-09-18_12:24,6859.36,6859.36,6859.36,6859.36,6497,226,1320,
2006-09-18_12:25,6859.30,6859.30,6859.30,6859.30,7187,207,1382,
2006-09-18_12:26,6863.07,6863.07,6863.07,6863.07,11880,374,2297,
2006-09-18_12:27,6867.72,6867.72,6867.72,6867.72,15635,550,2875,
2006-09-18_12:28,6871.73,6871.73,6871.73,6871.73,18020,794,3600,
2006-09-18_12:29,6876.02,6876.02,6876.02,6876.02,17680,832,4005,
2006-09-18_12:30,6876.27,6876.27,6876.27,6876.27,12803,711,2729,
2006-09-18_12:31,6878.46,6878.46,6878.46,6878.46,16607,917,3485,
2006-09-18_12:32,6881.08,6881.08,6881.08,6881.08,18149,802,3667,
2006-09-18_12:33,6880.82,6880.82,6880.82,6880.82,13786,444,2752,
2006-09-18_12:34,6880.37,6880.37,6880.37,6880.37,9539,303,1911,
2006-09-18_12:35,6877.52,6877.52,6877.52,6877.52,9907,271,1929,
2006-09-18_12:36,6876.45,6876.45,6876.45,6876.45,11194,412,2282,
2006-09-18_12:37,6875.27,6875.27,6875.27,6875.27,8691,219,1678,
2006-09-18_12:38,6873.81,6873.81,6873.81,6873.81,11251,312,2137,
2006-09-18_12:39,6870.91,6870.91,6870.91,6870.91,9242,247,1912,
2006-09-18_12:40,6870.03,6870.03,6870.03,6870.03,8616,244,1912,
2006-09-18_12:41,6868.02,6868.02,6868.02,6868.02,8827,278,1988,
2006-09-18_12:42,6869.05,6869.05,6869.05,6869.05,8405,216,1661,
2006-09-18_12:43,6869.74,6869.74,6869.74,6869.74,9817,365,1999,
2006-09-18_12:44,6870.64,6870.64,6870.64,6870.64,8953,253,1713,
2006-09-18_12:45,6872.29,6872.29,6872.29,6872.29,8617,247,1633,
2006-09-18_12:46,6872.61,6872.61,6872.61,6872.61,7408,237,1663,
2006-09-18_12:47,6873.84,6873.84,6873.84,6873.84,8285,222,1697,
2006-09-18_12:48,6875.70,6875.70,6875.70,6875.70,11329,311,2117,
2006-09-18_12:49,6878.48,6878.48,6878.48,6878.48,11377,295,2075,
2006-09-18_12:50,6877.87,6877.87,6877.87,6877.87,10937,285,2150,
2006-09-18_12:51,6882.88,6882.88,6882.88,6882.88,12222,379,2598,
2006-09-18_12:52,6882.08,6882.08,6882.08,6882.08,15131,389,2464,
2006-09-18_12:53,6883.39,6883.39,6883.39,6883.39,15489,469,2964,
2006-09-18_12:54,6881.03,6881.03,6881.03,6881.03,10563,287,2144,
2006-09-18_12:55,6882.34,6882.34,6882.34,6882.34,10302,237,2101,
2006-09-18_12:56,6882.13,6882.13,6882.13,6882.13,12724,342,2372,
2006-09-18_12:57,6881.43,6881.43,6881.43,6881.43,10051,275,1874,
2006-09-18_12:58,6882.09,6882.09,6882.09,6882.09,11629,398,2403,
2006-09-18_12:59,6883.03,6883.03,6883.03,6883.03,9678,274,2061,
2006-09-18_13:00,6886.30,6886.30,6886.30,6886.30,11702,298,2150,
2006-09-18_13:01,6885.56,6885.56,6885.56,6885.56,14445,418,3017,
2006-09-18_13:02,6882.77,6882.77,6882.77,6882.77,12462,314,1935,
2006-09-18_13:03,6882.18,6882.18,6882.18,6882.18,10546,348,2081,
2006-09-18_13:04,6882.49,6882.49,6882.49,6882.49,10769,306,1909,
2006-09-18_13:05,6879.73,6879.73,6879.73,6879.73,10976,274,2074,
2006-09-18_13:06,6879.62,6879.62,6879.62,6879.62,12126,433,2753,
2006-09-18_13:07,6875.85,6875.85,6875.85,6875.85,11550,300,2093,
2006-09-18_13:08,6875.41,6875.41,6875.41,6875.41,14407,454,2938,
2006-09-18_13:09,6877.80,6877.80,6877.80,6877.80,12937,385,2433,
2006-09-18_13:10,6875.94,6875.94,6875.94,6875.94,12253,317,2257,
2006-09-18_13:11,6873.30,6873.30,6873.30,6873.30,13054,378,2582,
2006-09-18_13:12,6873.81,6873.81,6873.81,6873.81,8262,265,1784,
2006-09-18_13:13,6873.53,6873.53,6873.53,6873.53,11304,361,2263,
2006-09-18_13:14,6873.05,6873.05,6873.05,6873.05,9688,292,1966,
2006-09-18_13:15,6872.88,6872.88,6872.88,6872.88,10200,280,1798,
2006-09-18_13:16,6873.65,6873.65,6873.65,6873.65,9448,280,2147,
2006-09-18_13:17,6875.06,6875.06,6875.06,6875.06,11989,325,1987,
2006-09-18_13:18,6875.31,6875.31,6875.31,6875.31,12493,376,2636,
2006-09-18_13:19,6876.41,6876.41,6876.41,6876.41,11121,324,2248,
2006-09-18_13:20,6877.55,6877.55,6877.55,6877.55,13281,335,2278,
2006-09-18_13:21,6878.53,6878.53,6878.53,6878.53,17862,498,3096,
2006-09-18_13:22,6880.01,6880.01,6880.01,6880.01,14106,447,2616,
2006-09-18_13:23,6881.60,6881.60,6881.60,6881.60,17775,538,3534,
2006-09-18_13:24,6882.25,6882.25,6882.25,6882.25,17405,501,3572,
2006-09-18_13:25,6884.48,6884.48,6884.48,6884.48,18615,494,3822,
2006-09-18_13:26,6884.48,6884.48,6884.48,6884.48,0,0,0,
2006-09-18_13:27,6884.48,6884.48,6884.48,6884.48,0,0,0,
2006-09-18_13:28,6884.48,6884.48,6884.48,6884.48,0,0,0,
2006-09-18_13:29,6884.48,6884.48,6884.48,6884.48,0,0,0,
2006-09-18_13:30,6882.48,6882.48,6882.48,6882.48,118197,3846,20502,
2006-09-19_09:01,6897.59,6897.59,6897.59,6897.59,104391,3053,19021,
2006-09-19_09:02,6892.49,6892.49,6892.49,6892.49,23757,802,4662,
2006-09-19_09:03,6887.81,6887.81,6887.81,6887.81,27407,870,5578,
2006-09-19_09:04,6882.04,6882.04,6882.04,6882.04,24859,745,5030,
2006-09-19_09:05,6879.50,6879.50,6879.50,6879.50,23345,810,4210,
2006-09-19_09:06,6874.93,6874.93,6874.93,6874.93,26488,1032,5990,
2006-09-19_09:07,6869.23,6869.23,6869.23,6869.23,34723,1189,4801,
2006-09-19_09:08,6865.37,6865.37,6865.37,6865.37,23205,775,5218,
2006-09-19_09:09,6862.08,6862.08,6862.08,6862.08,20508,733,4610,
2006-09-19_09:10,6858.85,6858.85,6858.85,6858.85,17467,552,3951,
2006-09-19_09:11,6861.93,6861.93,6861.93,6861.93,24493,860,5593,
2006-09-19_09:12,6865.88,6865.88,6865.88,6865.88,20040,636,4305,
2006-09-19_09:13,6874.55,6874.55,6874.55,6874.55,26976,799,5289,
2006-09-19_09:14,6880.90,6880.90,6880.90,6880.90,23410,903,5357,
2006-09-19_09:15,6882.47,6882.47,6882.47,6882.47,20083,672,4295,
2006-09-19_09:16,6886.09,6886.09,6886.09,6886.09,24243,874,5566,
2006-09-19_09:17,6885.20,6885.20,6885.20,6885.20,20018,597,4040,
2006-09-19_09:18,6886.36,6886.36,6886.36,6886.36,23887,722,5071,
2006-09-19_09:19,6886.60,6886.60,6886.60,6886.60,19093,596,4271,
2006-09-19_09:20,6884.76,6884.76,6884.76,6884.76,17660,533,3429,
2006-09-19_09:21,6884.80,6884.80,6884.80,6884.80,20911,644,4565,
2006-09-19_09:22,6883.54,6883.54,6883.54,6883.54,16748,486,3417,
2006-09-19_09:23,6882.84,6882.84,6882.84,6882.84,18041,479,3733,
2006-09-19_09:24,6883.51,6883.51,6883.51,6883.51,16283,393,3311,
2006-09-19_09:25,6883.66,6883.66,6883.66,6883.66,13513,338,2893,
2006-09-19_09:26,6885.04,6885.04,6885.04,6885.04,19455,553,3789,
2006-09-19_09:27,6886.11,6886.11,6886.11,6886.11,15921,480,3086,
2006-09-19_09:28,6893.41,6893.41,6893.41,6893.41,19641,634,4454,
2006-09-19_09:29,6899.31,6899.31,6899.31,6899.31,24828,802,4901,
2006-09-19_09:30,6901.80,6901.80,6901.80,6901.80,22495,746,4479,
2006-09-19_09:31,6906.09,6906.09,6906.09,6906.09,26566,874,5741,
2006-09-19_09:32,6907.83,6907.83,6907.83,6907.83,22759,632,4236,
2006-09-19_09:33,6912.23,6912.23,6912.23,6912.23,30280,890,5837,
2006-09-19_09:34,6915.08,6915.08,6915.08,6915.08,26577,733,5107,
2006-09-19_09:35,6914.67,6914.67,6914.67,6914.67,24179,720,4616,
2006-09-19_09:36,6912.59,6912.59,6912.59,6912.59,28034,794,5323,
2006-09-19_09:37,6913.16,6913.16,6913.16,6913.16,19521,535,3878,
2006-09-19_09:38,6910.63,6910.63,6910.63,6910.63,24038,630,4796,
2006-09-19_09:39,6908.96,6908.96,6908.96,6908.96,21252,548,3803,
2006-09-19_09:40,6906.85,6906.85,6906.85,6906.85,21205,474,3749,
2006-09-19_09:41,6905.23,6905.23,6905.23,6905.23,23046,610,4452,
2006-09-19_09:42,6904.27,6904.27,6904.27,6904.27,19322,437,3295,
2006-09-19_09:43,6903.28,6903.28,6903.28,6903.28,22039,632,4047,
2006-09-19_09:44,6901.45,6901.45,6901.45,6901.45,16369,432,3077,
2006-09-19_09:45,6900.89,6900.89,6900.89,6900.89,16802,421,2844,
2006-09-19_09:46,6898.88,6898.88,6898.88,6898.88,18840,502,3650,
2006-09-19_09:47,6897.85,6897.85,6897.85,6897.85,12599,360,2471,
2006-09-19_09:48,6897.64,6897.64,6897.64,6897.64,16666,432,3113,
2006-09-19_09:49,6895.13,6895.13,6895.13,6895.13,13039,328,2612,
2006-09-19_09:50,6894.41,6894.41,6894.41,6894.41,10597,337,2357,
2006-09-19_09:51,6894.70,6894.70,6894.70,6894.70,14451,432,2851,
2006-09-19_09:52,6894.08,6894.08,6894.08,6894.08,12902,288,1975,
2006-09-19_09:53,6894.67,6894.67,6894.67,6894.67,12163,297,2318,
2006-09-19_09:54,6892.86,6892.86,6892.86,6892.86,9752,250,1956,
2006-09-19_09:55,6893.72,6893.72,6893.72,6893.72,9653,223,1883,
2006-09-19_09:56,6894.93,6894.93,6894.93,6894.93,14023,326,2491,
2006-09-19_09:57,6895.93,6895.93,6895.93,6895.93,11222,230,2028,
2006-09-19_09:58,6895.68,6895.68,6895.68,6895.68,11627,273,2292,
2006-09-19_09:59,6897.22,6897.22,6897.22,6897.22,10705,291,2159,
2006-09-19_10:00,6897.71,6897.71,6897.71,6897.71,10045,249,2034,
2006-09-19_10:01,6894.13,6894.13,6894.13,6894.13,14678,346,2742,
2006-09-19_10:02,6896.16,6896.16,6896.16,6896.16,9462,195,1825,
2006-09-19_10:03,6896.55,6896.55,6896.55,6896.55,11474,317,2421,
2006-09-19_10:04,6897.58,6897.58,6897.58,6897.58,11593,238,2043,
2006-09-19_10:05,6895.74,6895.74,6895.74,6895.74,8609,204,1721,
2006-09-19_10:06,6895.98,6895.98,6895.98,6895.98,10519,310,2075,
2006-09-19_10:07,6895.31,6895.31,6895.31,6895.31,8995,216,1748,
2006-09-19_10:08,6891.60,6891.60,6891.60,6891.60,12947,325,2451,
2006-09-19_10:09,6890.16,6890.16,6890.16,6890.16,13006,318,2464,
2006-09-19_10:10,6888.20,6888.20,6888.20,6888.20,11231,269,2075,
2006-09-19_10:11,6887.43,6887.43,6887.43,6887.43,15560,387,2956,
2006-09-19_10:12,6883.39,6883.39,6883.39,6883.39,13637,379,2417,
2006-09-19_10:13,6881.90,6881.90,6881.90,6881.90,12104,376,2622,
2006-09-19_10:14,6882.36,6882.36,6882.36,6882.36,12223,308,2460,
2006-09-19_10:15,6879.38,6879.38,6879.38,6879.38,10867,288,2272,
2006-09-19_10:16,6878.51,6878.51,6878.51,6878.51,13845,380,2652,
2006-09-19_10:17,6878.28,6878.28,6878.28,6878.28,12385,267,2072,
2006-09-19_10:18,6876.99,6876.99,6876.99,6876.99,12643,325,2390,
2006-09-19_10:19,6878.34,6878.34,6878.34,6878.34,10998,318,2127,
2006-09-19_10:20,6877.13,6877.13,6877.13,6877.13,10008,306,1938,
2006-09-19_10:21,6877.46,6877.46,6877.46,6877.46,11703,354,2159,
2006-09-19_10:22,6880.89,6880.89,6880.89,6880.89,8350,233,1613,
2006-09-19_10:23,6882.32,6882.32,6882.32,6882.32,12453,309,2191,
2006-09-19_10:24,6880.51,6880.51,6880.51,6880.51,8207,221,1652,
2006-09-19_10:25,6883.49,6883.49,6883.49,6883.49,7711,218,1550,
2006-09-19_10:26,6883.28,6883.28,6883.28,6883.28,10797,260,1961,
2006-09-19_10:27,6883.45,6883.45,6883.45,6883.45,7426,172,1535,
2006-09-19_10:28,6885.09,6885.09,6885.09,6885.09,10260,244,2017,
2006-09-19_10:29,6886.42,6886.42,6886.42,6886.42,8555,173,1582,
2006-09-19_10:30,6885.48,6885.48,6885.48,6885.48,7466,171,1519,
2006-09-19_10:31,6887.16,6887.16,6887.16,6887.16,9481,262,1801,
2006-09-19_10:32,6888.08,6888.08,6888.08,6888.08,7924,186,1481,
2006-09-19_10:33,6888.37,6888.37,6888.37,6888.37,7797,224,1678,
2006-09-19_10:34,6887.80,6887.80,6887.80,6887.80,8618,226,1587,
2006-09-19_10:35,6888.60,6888.60,6888.60,6888.60,7771,193,1368,
2006-09-19_10:36,6888.68,6888.68,6888.68,6888.68,7957,211,1604,
2006-09-19_10:37,6887.75,6887.75,6887.75,6887.75,8427,162,1431,
2006-09-19_10:38,6888.64,6888.64,6888.64,6888.64,7691,171,1645,
2006-09-19_10:39,6887.40,6887.40,6887.40,6887.40,6505,151,1337,
2006-09-19_10:40,6891.21,6891.21,6891.21,6891.21,7865,215,1610,
2006-09-19_10:41,6890.98,6890.98,6890.98,6890.98,8971,199,1832,
2006-09-19_10:42,6889.69,6889.69,6889.69,6889.69,7332,173,1401,
2006-09-19_10:43,6889.35,6889.35,6889.35,6889.35,8477,217,1656,
2006-09-19_10:44,6888.33,6888.33,6888.33,6888.33,6861,160,1335,
2006-09-19_10:45,6887.62,6887.62,6887.62,6887.62,10129,285,1499,
2006-09-19_10:46,6889.21,6889.21,6889.21,6889.21,9279,228,1912,
2006-09-19_10:47,6887.48,6887.48,6887.48,6887.48,8363,153,1486,
2006-09-19_10:48,6886.81,6886.81,6886.81,6886.81,8858,208,1612,
2006-09-19_10:49,6887.51,6887.51,6887.51,6887.51,6464,200,1284,
2006-09-19_10:50,6887.71,6887.71,6887.71,6887.71,7399,184,1467,
2006-09-19_10:51,6888.17,6888.17,6888.17,6888.17,9243,277,1738,
2006-09-19_10:52,6887.13,6887.13,6887.13,6887.13,9402,202,1538,
2006-09-19_10:53,6887.06,6887.06,6887.06,6887.06,8970,217,1648,
2006-09-19_10:54,6889.65,6889.65,6889.65,6889.65,7548,173,1288,
2006-09-19_10:55,6886.77,6886.77,6886.77,6886.77,7866,168,1425,
2006-09-19_10:56,6887.77,6887.77,6887.77,6887.77,7315,185,1534,
2006-09-19_10:57,6889.87,6889.87,6889.87,6889.87,7793,199,1383,
2006-09-19_10:58,6887.69,6887.69,6887.69,6887.69,8853,251,1489,
2006-09-19_10:59,6889.58,6889.58,6889.58,6889.58,6994,197,1273,
2006-09-19_11:00,6889.56,6889.56,6889.56,6889.56,7284,188,1359,
2006-09-19_11:01,6892.77,6892.77,6892.77,6892.77,11505,300,2142,
2006-09-19_11:02,6893.63,6893.63,6893.63,6893.63,9125,219,1610,
2006-09-19_11:03,6895.01,6895.01,6895.01,6895.01,9261,289,1947,
2006-09-19_11:04,6894.86,6894.86,6894.86,6894.86,9513,214,1546,
2006-09-19_11:05,6897.46,6897.46,6897.46,6897.46,8803,187,1630,
2006-09-19_11:06,6897.20,6897.20,6897.20,6897.20,10400,260,2010,
2006-09-19_11:07,6897.11,6897.11,6897.11,6897.11,10014,208,1813,
2006-09-19_11:08,6897.91,6897.91,6897.91,6897.91,9544,224,2105,
2006-09-19_11:09,6897.52,6897.52,6897.52,6897.52,8879,220,1709,
2006-09-19_11:10,6896.04,6896.04,6896.04,6896.04,8023,193,1684,
2006-09-19_11:11,6897.31,6897.31,6897.31,6897.31,10385,263,2287,
2006-09-19_11:12,6896.80,6896.80,6896.80,6896.80,10011,214,1786,
2006-09-19_11:13,6896.81,6896.81,6896.81,6896.81,10012,242,1992,
2006-09-19_11:14,6895.74,6895.74,6895.74,6895.74,8273,198,1609,
2006-09-19_11:15,6897.07,6897.07,6897.07,6897.07,7711,179,1454,
2006-09-19_11:16,6899.16,6899.16,6899.16,6899.16,9511,226,1852,
2006-09-19_11:17,6896.64,6896.64,6896.64,6896.64,8591,188,1457,
2006-09-19_11:18,6897.79,6897.79,6897.79,6897.79,8995,213,1626,
2006-09-19_11:19,6897.62,6897.62,6897.62,6897.62,9465,162,1501,
2006-09-19_11:20,6898.55,6898.55,6898.55,6898.55,8364,146,1589,
2006-09-19_11:21,6901.51,6901.51,6901.51,6901.51,11903,264,2264,
2006-09-19_11:22,6903.13,6903.13,6903.13,6903.13,9936,245,1817,
2006-09-19_11:23,6905.26,6905.26,6905.26,6905.26,19479,552,3029,
2006-09-19_11:24,6908.04,6908.04,6908.04,6908.04,15202,431,2606,
2006-09-19_11:25,6908.43,6908.43,6908.43,6908.43,12294,333,2301,
2006-09-19_11:26,6909.70,6909.70,6909.70,6909.70,14349,412,2877,
2006-09-19_11:27,6907.84,6907.84,6907.84,6907.84,10633,274,1977,
2006-09-19_11:28,6909.50,6909.50,6909.50,6909.50,13259,403,2617,
2006-09-19_11:29,6909.28,6909.28,6909.28,6909.28,9023,217,1790,
2006-09-19_11:30,6907.11,6907.11,6907.11,6907.11,8380,206,1648,
2006-09-19_11:31,6907.56,6907.56,6907.56,6907.56,10276,239,1826,
2006-09-19_11:32,6907.85,6907.85,6907.85,6907.85,8798,177,1549,
2006-09-19_11:33,6906.51,6906.51,6906.51,6906.51,10787,258,1866,
2006-09-19_11:34,6908.47,6908.47,6908.47,6908.47,7278,171,1440,
2006-09-19_11:35,6905.68,6905.68,6905.68,6905.68,6935,177,1421,
2006-09-19_11:36,6905.82,6905.82,6905.82,6905.82,9103,217,1807,
2006-09-19_11:37,6906.31,6906.31,6906.31,6906.31,5603,138,1193,
2006-09-19_11:38,6905.79,6905.79,6905.79,6905.79,7416,200,1473,
2006-09-19_11:39,6904.93,6904.93,6904.93,6904.93,6356,162,1178,
2006-09-19_11:40,6904.37,6904.37,6904.37,6904.37,5700,137,1164,
2006-09-19_11:41,6904.34,6904.34,6904.34,6904.34,8243,197,1592,
2006-09-19_11:42,6904.18,6904.18,6904.18,6904.18,7524,155,1288,
2006-09-19_11:43,6901.79,6901.79,6901.79,6901.79,6799,169,1428,
2006-09-19_11:44,6903.37,6903.37,6903.37,6903.37,6643,149,1278,
2006-09-19_11:45,6903.90,6903.90,6903.90,6903.90,6945,170,1286,
2006-09-19_11:46,6902.84,6902.84,6902.84,6902.84,6616,282,1304,
2006-09-19_11:47,6902.51,6902.51,6902.51,6902.51,5941,168,1122,
2006-09-19_11:48,6902.33,6902.33,6902.33,6902.33,6815,174,1334,
2006-09-19_11:49,6901.37,6901.37,6901.37,6901.37,5886,179,1183,
2006-09-19_11:50,6901.91,6901.91,6901.91,6901.91,6758,145,1260,
2006-09-19_11:51,6901.72,6901.72,6901.72,6901.72,6736,169,1426,
2006-09-19_11:52,6901.96,6901.96,6901.96,6901.96,5352,156,1156,
2006-09-19_11:53,6901.34,6901.34,6901.34,6901.34,7393,192,1386,
2006-09-19_11:54,6901.63,6901.63,6901.63,6901.63,6573,139,1193,
2006-09-19_11:55,6903.34,6903.34,6903.34,6903.34,8481,193,1209,
2006-09-19_11:56,6902.23,6902.23,6902.23,6902.23,6779,148,1277,
2006-09-19_11:57,6903.17,6903.17,6903.17,6903.17,6776,142,1233,
2006-09-19_11:58,6902.01,6902.01,6902.01,6902.01,7910,172,1474,
2006-09-19_11:59,6903.70,6903.70,6903.70,6903.70,6207,134,1048,
2006-09-19_12:00,6904.56,6904.56,6904.56,6904.56,5581,113,1061,
2006-09-19_12:01,6904.74,6904.74,6904.74,6904.74,6914,159,1293,
2006-09-19_12:02,6905.75,6905.75,6905.75,6905.75,5265,98,955,
2006-09-19_12:03,6904.01,6904.01,6904.01,6904.01,8360,165,1375,
2006-09-19_12:04,6904.28,6904.28,6904.28,6904.28,7749,173,1315,
2006-09-19_12:05,6905.95,6905.95,6905.95,6905.95,6890,172,1270,
2006-09-19_12:06,6906.27,6906.27,6906.27,6906.27,7549,171,1375,
2006-09-19_12:07,6905.08,6905.08,6905.08,6905.08,5618,146,1042,
2006-09-19_12:08,6905.52,6905.52,6905.52,6905.52,7811,207,1642,
2006-09-19_12:09,6906.40,6906.40,6906.40,6906.40,5482,125,1160,
2006-09-19_12:10,6903.56,6903.56,6903.56,6903.56,5511,133,1119,
2006-09-19_12:11,6903.17,6903.17,6903.17,6903.17,6241,165,1299,
2006-09-19_12:12,6903.32,6903.32,6903.32,6903.32,5582,128,996,
2006-09-19_12:13,6902.03,6902.03,6902.03,6902.03,6840,169,1407,
2006-09-19_12:14,6903.15,6903.15,6903.15,6903.15,7857,175,1381,
2006-09-19_12:15,6901.78,6901.78,6901.78,6901.78,9769,175,1388,
2006-09-19_12:16,6901.45,6901.45,6901.45,6901.45,8878,229,1627,
2006-09-19_12:17,6900.52,6900.52,6900.52,6900.52,7640,133,1352,
2006-09-19_12:18,6898.01,6898.01,6898.01,6898.01,8817,212,1669,
2006-09-19_12:19,6897.82,6897.82,6897.82,6897.82,7352,187,1356,
2006-09-19_12:20,6895.97,6895.97,6895.97,6895.97,9073,202,1491,
2006-09-19_12:21,6894.08,6894.08,6894.08,6894.08,8980,263,1795,
2006-09-19_12:22,6894.09,6894.09,6894.09,6894.09,8070,202,1494,
2006-09-19_12:23,6893.28,6893.28,6893.28,6893.28,10350,249,2026,
2006-09-19_12:24,6893.90,6893.90,6893.90,6893.90,7561,167,1402,
2006-09-19_12:25,6892.24,6892.24,6892.24,6892.24,7986,200,1575,
2006-09-19_12:26,6891.48,6891.48,6891.48,6891.48,10185,234,1922,
2006-09-19_12:27,6891.17,6891.17,6891.17,6891.17,7939,195,1514,
2006-09-19_12:28,6891.27,6891.27,6891.27,6891.27,8842,206,1942,
2006-09-19_12:29,6892.22,6892.22,6892.22,6892.22,7850,187,1585,
2006-09-19_12:30,6892.24,6892.24,6892.24,6892.24,6334,147,1347,
2006-09-19_12:31,6893.76,6893.76,6893.76,6893.76,6804,163,1388,
2006-09-19_12:32,6892.51,6892.51,6892.51,6892.51,5536,143,1125,
2006-09-19_12:33,6893.80,6893.80,6893.80,6893.80,6751,177,1440,
2006-09-19_12:34,6892.43,6892.43,6892.43,6892.43,5135,107,1089,
2006-09-19_12:35,6893.54,6893.54,6893.54,6893.54,5875,124,1202,
2006-09-19_12:36,6893.10,6893.10,6893.10,6893.10,6534,139,1266,
2006-09-19_12:37,6895.55,6895.55,6895.55,6895.55,6650,143,1154,
2006-09-19_12:38,6894.51,6894.51,6894.51,6894.51,7537,188,1458,
2006-09-19_12:39,6895.31,6895.31,6895.31,6895.31,7147,171,1312,
2006-09-19_12:40,6895.22,6895.22,6895.22,6895.22,6711,156,1275,
2006-09-19_12:41,6896.41,6896.41,6896.41,6896.41,8147,220,1473,
2006-09-19_12:42,6895.74,6895.74,6895.74,6895.74,6346,120,1151,
2006-09-19_12:43,6897.44,6897.44,6897.44,6897.44,7643,192,1543,
2006-09-19_12:44,6896.73,6896.73,6896.73,6896.73,6340,138,1210,
2006-09-19_12:45,6896.82,6896.82,6896.82,6896.82,5903,127,1148,
2006-09-19_12:46,6899.46,6899.46,6899.46,6899.46,11567,232,1993,
2006-09-19_12:47,6898.56,6898.56,6898.56,6898.56,7618,148,1315,
2006-09-19_12:48,6897.83,6897.83,6897.83,6897.83,8899,192,1703,
2006-09-19_12:49,6900.44,6900.44,6900.44,6900.44,6324,120,1156,
2006-09-19_12:50,6897.74,6897.74,6897.74,6897.74,7671,209,1303,
2006-09-19_12:51,6899.18,6899.18,6899.18,6899.18,6336,146,1321,
2006-09-19_12:52,6900.09,6900.09,6900.09,6900.09,6462,155,1185,
2006-09-19_12:53,6899.26,6899.26,6899.26,6899.26,6882,171,1408,
2006-09-19_12:54,6898.15,6898.15,6898.15,6898.15,6063,152,1196,
2006-09-19_12:55,6898.40,6898.40,6898.40,6898.40,6293,179,1332,
2006-09-19_12:56,6899.93,6899.93,6899.93,6899.93,10644,324,1629,
2006-09-19_12:57,6901.00,6901.00,6901.00,6901.00,5840,114,1070,
2006-09-19_12:58,6899.95,6899.95,6899.95,6899.95,8547,197,1657,
2006-09-19_12:59,6905.07,6905.07,6905.07,6905.07,10294,266,1818,
2006-09-19_13:00,6903.12,6903.12,6903.12,6903.12,9431,235,1797,
2006-09-19_13:01,6905.00,6905.00,6905.00,6905.00,11087,260,2144,
2006-09-19_13:02,6904.91,6904.91,6904.91,6904.91,9132,191,1711,
2006-09-19_13:03,6904.62,6904.62,6904.62,6904.62,11320,291,2490,
2006-09-19_13:04,6901.42,6901.42,6901.42,6901.42,13423,308,2675,
2006-09-19_13:05,6900.09,6900.09,6900.09,6900.09,10386,289,2134,
2006-09-19_13:06,6895.78,6895.78,6895.78,6895.78,12909,367,2571,
2006-09-19_13:07,6896.16,6896.16,6896.16,6896.16,9597,287,2074,
2006-09-19_13:08,6892.63,6892.63,6892.63,6892.63,13412,408,2893,
2006-09-19_13:09,6891.73,6891.73,6891.73,6891.73,10979,332,2395,
2006-09-19_13:10,6888.00,6888.00,6888.00,6888.00,12001,383,2763,
2006-09-19_13:11,6886.32,6886.32,6886.32,6886.32,13232,385,2934,
2006-09-19_13:12,6886.95,6886.95,6886.95,6886.95,11949,315,2390,
2006-09-19_13:13,6884.51,6884.51,6884.51,6884.51,12943,403,2827,
2006-09-19_13:14,6884.20,6884.20,6884.20,6884.20,10184,308,2216,
2006-09-19_13:15,6882.91,6882.91,6882.91,6882.91,11074,357,2291,
2006-09-19_13:16,6882.96,6882.96,6882.96,6882.96,12150,333,2495,
2006-09-19_13:17,6883.14,6883.14,6883.14,6883.14,9841,246,1953,
2006-09-19_13:18,6880.99,6880.99,6880.99,6880.99,11936,398,2686,
2006-09-19_13:19,6880.90,6880.90,6880.90,6880.90,10420,287,2356,
2006-09-19_13:20,6880.36,6880.36,6880.36,6880.36,11171,298,2352,
2006-09-19_13:21,6882.37,6882.37,6882.37,6882.37,11936,379,2883,
2006-09-19_13:22,6883.12,6883.12,6883.12,6883.12,12050,321,2341,
2006-09-19_13:23,6884.03,6884.03,6884.03,6884.03,16318,475,3045,
2006-09-19_13:24,6884.72,6884.72,6884.72,6884.72,14278,370,3012,
2006-09-19_13:25,6882.82,6882.82,6882.82,6882.82,13779,407,2617,
2006-09-19_13:26,6882.82,6882.82,6882.82,6882.82,0,0,0,
2006-09-19_13:27,6882.82,6882.82,6882.82,6882.82,0,0,0,
2006-09-19_13:28,6882.82,6882.82,6882.82,6882.82,0,0,0,
2006-09-19_13:29,6882.82,6882.82,6882.82,6882.82,0,0,0,
2006-09-19_13:30,6881.87,6881.87,6881.87,6881.87,101474,3617,20381,
2006-09-20_09:01,6850.40,6850.40,6850.40,6850.40,89619,1524,13840,
2006-09-20_09:02,6842.71,6842.71,6842.71,6842.71,19638,433,3676,
2006-09-20_09:03,6841.88,6841.88,6841.88,6841.88,27156,689,4659,
2006-09-20_09:04,6848.05,6848.05,6848.05,6848.05,25845,663,4479,
2006-09-20_09:05,6854.82,6854.82,6854.82,6854.82,23868,562,4621,
2006-09-20_09:06,6859.01,6859.01,6859.01,6859.01,29727,773,5746,
2006-09-20_09:07,6860.07,6860.07,6860.07,6860.07,22505,497,4344,
2006-09-20_09:08,6860.93,6860.93,6860.93,6860.93,22414,560,4681,
2006-09-20_09:09,6862.68,6862.68,6862.68,6862.68,20816,577,4305,
2006-09-20_09:10,6864.04,6864.04,6864.04,6864.04,19444,522,3753,
2006-09-20_09:11,6864.42,6864.42,6864.42,6864.42,25733,687,5334,
2006-09-20_09:12,6864.61,6864.61,6864.61,6864.61,19733,481,3654,
2006-09-20_09:13,6865.45,6865.45,6865.45,6865.45,23122,534,4208,
2006-09-20_09:14,6866.69,6866.69,6866.69,6866.69,17233,479,3500,
2006-09-20_09:15,6863.99,6863.99,6863.99,6863.99,15660,359,3131,
2006-09-20_09:16,6863.61,6863.61,6863.61,6863.61,18813,506,3959,
2006-09-20_09:17,6863.83,6863.83,6863.83,6863.83,17440,359,3038,
2006-09-20_09:18,6862.75,6862.75,6862.75,6862.75,18621,439,3510,
2006-09-20_09:19,6861.10,6861.10,6861.10,6861.10,15950,342,3133,
2006-09-20_09:20,6858.43,6858.43,6858.43,6858.43,13420,347,2660,
2006-09-20_09:21,6857.74,6857.74,6857.74,6857.74,20215,569,3831,
2006-09-20_09:22,6859.08,6859.08,6859.08,6859.08,18987,447,3316,
2006-09-20_09:23,6862.25,6862.25,6862.25,6862.25,20024,549,3986,
2006-09-20_09:24,6863.95,6863.95,6863.95,6863.95,18894,440,3710,
2006-09-20_09:25,6864.41,6864.41,6864.41,6864.41,14640,300,2854,
2006-09-20_09:26,6865.81,6865.81,6865.81,6865.81,19259,482,4089,
2006-09-20_09:27,6867.18,6867.18,6867.18,6867.18,14509,289,2760,
2006-09-20_09:28,6868.39,6868.39,6868.39,6868.39,19535,401,3755,
2006-09-20_09:29,6870.69,6870.69,6870.69,6870.69,17869,370,3449,
2006-09-20_09:30,6875.46,6875.46,6875.46,6875.46,15772,414,3032,
2006-09-20_09:31,6878.30,6878.30,6878.30,6878.30,22253,574,4330,
2006-09-20_09:32,6879.96,6879.96,6879.96,6879.96,17837,404,3342,
2006-09-20_09:33,6882.12,6882.12,6882.12,6882.12,20957,494,3904,
2006-09-20_09:34,6881.78,6881.78,6881.78,6881.78,16105,382,3408,
2006-09-20_09:35,6882.84,6882.84,6882.84,6882.84,16549,368,3106,
2006-09-20_09:36,6880.33,6880.33,6880.33,6880.33,19658,559,4125,
2006-09-20_09:37,6881.43,6881.43,6881.43,6881.43,16474,361,3031,
2006-09-20_09:38,6879.49,6879.49,6879.49,6879.49,16169,439,3549,
2006-09-20_09:39,6879.92,6879.92,6879.92,6879.92,12492,329,2702,
2006-09-20_09:40,6879.26,6879.26,6879.26,6879.26,10882,262,2250,
2006-09-20_09:41,6875.25,6875.25,6875.25,6875.25,12133,329,2759,
2006-09-20_09:42,6874.30,6874.30,6874.30,6874.30,10839,310,2182,
2006-09-20_09:43,6874.29,6874.29,6874.29,6874.29,13151,412,2693,
2006-09-20_09:44,6874.14,6874.14,6874.14,6874.14,9971,281,2180,
2006-09-20_09:45,6873.55,6873.55,6873.55,6873.55,9576,309,2028,
2006-09-20_09:46,6872.58,6872.58,6872.58,6872.58,11842,487,2850,
2006-09-20_09:47,6871.66,6871.66,6871.66,6871.66,9197,243,1821,
2006-09-20_09:48,6871.29,6871.29,6871.29,6871.29,11519,326,2377,
2006-09-20_09:49,6871.79,6871.79,6871.79,6871.79,9617,236,1987,
2006-09-20_09:50,6871.38,6871.38,6871.38,6871.38,9350,243,1977,
2006-09-20_09:51,6870.88,6870.88,6870.88,6870.88,10742,328,2330,
2006-09-20_09:52,6870.73,6870.73,6870.73,6870.73,8033,204,1645,
2006-09-20_09:53,6871.04,6871.04,6871.04,6871.04,10278,229,1992,
2006-09-20_09:54,6870.70,6870.70,6870.70,6870.70,9192,266,1930,
2006-09-20_09:55,6869.72,6869.72,6869.72,6869.72,8694,174,1703,
2006-09-20_09:56,6872.10,6872.10,6872.10,6872.10,10765,353,2319,
2006-09-20_09:57,6874.00,6874.00,6874.00,6874.00,9086,322,1723,
2006-09-20_09:58,6877.30,6877.30,6877.30,6877.30,12811,457,2334,
2006-09-20_09:59,6880.85,6880.85,6880.85,6880.85,10280,491,2410,
2006-09-20_10:00,6883.55,6883.55,6883.55,6883.55,9596,375,2131,
2006-09-20_10:01,6886.64,6886.64,6886.64,6886.64,12881,593,2831,
2006-09-20_10:02,6888.34,6888.34,6888.34,6888.34,9266,258,1919,
2006-09-20_10:03,6888.11,6888.11,6888.11,6888.11,13569,371,2630,
2006-09-20_10:04,6889.44,6889.44,6889.44,6889.44,11372,322,2299,
2006-09-20_10:05,6889.48,6889.48,6889.48,6889.48,11028,307,2146,
2006-09-20_10:06,6889.22,6889.22,6889.22,6889.22,12294,438,2412,
2006-09-20_10:07,6888.34,6888.34,6888.34,6888.34,10039,285,1990,
2006-09-20_10:08,6890.63,6890.63,6890.63,6890.63,11075,325,2247,
2006-09-20_10:09,6886.46,6886.46,6886.46,6886.46,9898,344,2016,
2006-09-20_10:10,6885.02,6885.02,6885.02,6885.02,8779,223,1734,
2006-09-20_10:11,6884.76,6884.76,6884.76,6884.76,10167,304,2056,
2006-09-20_10:12,6882.55,6882.55,6882.55,6882.55,7900,217,1634,
2006-09-20_10:13,6883.16,6883.16,6883.16,6883.16,9220,221,1918,
2006-09-20_10:14,6880.26,6880.26,6880.26,6880.26,8373,207,1646,
2006-09-20_10:15,6881.34,6881.34,6881.34,6881.34,9675,213,1683,
2006-09-20_10:16,6878.72,6878.72,6878.72,6878.72,9190,245,1996,
2006-09-20_10:17,6878.03,6878.03,6878.03,6878.03,10507,225,1779,
2006-09-20_10:18,6874.91,6874.91,6874.91,6874.91,11396,235,2048,
2006-09-20_10:19,6876.04,6876.04,6876.04,6876.04,9521,203,1648,
2006-09-20_10:20,6874.94,6874.94,6874.94,6874.94,8610,204,1554,
2006-09-20_10:21,6874.72,6874.72,6874.72,6874.72,10116,258,2042,
2006-09-20_10:22,6875.91,6875.91,6875.91,6875.91,7818,192,1539,
2006-09-20_10:23,6875.40,6875.40,6875.40,6875.40,8624,225,1779,
2006-09-20_10:24,6875.77,6875.77,6875.77,6875.77,8891,210,1718,
2006-09-20_10:25,6873.94,6873.94,6873.94,6873.94,7540,179,1561,
2006-09-20_10:26,6874.46,6874.46,6874.46,6874.46,8258,231,1857,
2006-09-20_10:27,6874.18,6874.18,6874.18,6874.18,6619,120,1261,
2006-09-20_10:28,6873.76,6873.76,6873.76,6873.76,8596,235,1757,
2006-09-20_10:29,6873.67,6873.67,6873.67,6873.67,8007,190,1425,
2006-09-20_10:30,6872.78,6872.78,6872.78,6872.78,8379,149,1462,
2006-09-20_10:31,6872.98,6872.98,6872.98,6872.98,8680,204,1750,
2006-09-20_10:32,6872.84,6872.84,6872.84,6872.84,6843,149,1336,
2006-09-20_10:33,6873.07,6873.07,6873.07,6873.07,7253,177,1488,
2006-09-20_10:34,6871.91,6871.91,6871.91,6871.91,6121,134,1211,
2006-09-20_10:35,6872.27,6872.27,6872.27,6872.27,6303,133,1218,
2006-09-20_10:36,6871.73,6871.73,6871.73,6871.73,7389,160,1464,
2006-09-20_10:37,6870.86,6870.86,6870.86,6870.86,7408,149,1357,
2006-09-20_10:38,6870.58,6870.58,6870.58,6870.58,6307,139,1329,
2006-09-20_10:39,6869.04,6869.04,6869.04,6869.04,8687,256,1730,
2006-09-20_10:40,6867.10,6867.10,6867.10,6867.10,6113,174,1345,
2006-09-20_10:41,6865.05,6865.05,6865.05,6865.05,13066,383,2460,
2006-09-20_10:42,6862.26,6862.26,6862.26,6862.26,12159,319,2013,
2006-09-20_10:43,6858.73,6858.73,6858.73,6858.73,13363,368,2584,
2006-09-20_10:44,6856.73,6856.73,6856.73,6856.73,14258,432,2920,
2006-09-20_10:45,6853.58,6853.58,6853.58,6853.58,13099,369,2718,
2006-09-20_10:46,6846.25,6846.25,6846.25,6846.25,18059,526,3820,
2006-09-20_10:47,6841.89,6841.89,6841.89,6841.89,16576,440,3240,
2006-09-20_10:48,6841.07,6841.07,6841.07,6841.07,20036,499,4038,
2006-09-20_10:49,6843.58,6843.58,6843.58,6843.58,14636,328,2914,
2006-09-20_10:50,6844.58,6844.58,6844.58,6844.58,13482,301,2425,
2006-09-20_10:51,6845.61,6845.61,6845.61,6845.61,12345,364,2848,
2006-09-20_10:52,6848.29,6848.29,6848.29,6848.29,9674,203,1847,
2006-09-20_10:53,6849.88,6849.88,6849.88,6849.88,8874,214,2045,
2006-09-20_10:54,6851.66,6851.66,6851.66,6851.66,7259,190,1520,
2006-09-20_10:55,6851.86,6851.86,6851.86,6851.86,6142,159,1340,
2006-09-20_10:56,6852.63,6852.63,6852.63,6852.63,7327,195,1540,
2006-09-20_10:57,6852.08,6852.08,6852.08,6852.08,5905,135,1186,
2006-09-20_10:58,6852.83,6852.83,6852.83,6852.83,6168,140,1312,
2006-09-20_10:59,6854.23,6854.23,6854.23,6854.23,5944,137,1117,
2006-09-20_11:00,6853.89,6853.89,6853.89,6853.89,5158,112,1105,
2006-09-20_11:01,6855.74,6855.74,6855.74,6855.74,6592,183,1337,
2006-09-20_11:02,6856.41,6856.41,6856.41,6856.41,5016,104,939,
2006-09-20_11:03,6854.69,6854.69,6854.69,6854.69,5395,133,1197,
2006-09-20_11:04,6852.97,6852.97,6852.97,6852.97,4985,142,1042,
2006-09-20_11:05,6851.82,6851.82,6851.82,6851.82,5172,145,1162,
2006-09-20_11:06,6849.62,6849.62,6849.62,6849.62,7656,216,1908,
2006-09-20_11:07,6847.99,6847.99,6847.99,6847.99,6319,180,1199,
2006-09-20_11:08,6848.47,6848.47,6848.47,6848.47,7302,232,1482,
2006-09-20_11:09,6848.26,6848.26,6848.26,6848.26,5770,169,1185,
2006-09-20_11:10,6847.29,6847.29,6847.29,6847.29,7169,171,1244,
2006-09-20_11:11,6844.17,6844.17,6844.17,6844.17,7574,242,1495,
2006-09-20_11:12,6843.89,6843.89,6843.89,6843.89,7589,250,1436,
2006-09-20_11:13,6842.34,6842.34,6842.34,6842.34,6801,176,1493,
2006-09-20_11:14,6842.06,6842.06,6842.06,6842.06,6643,162,1263,
2006-09-20_11:15,6840.72,6840.72,6840.72,6840.72,6930,159,1244,
2006-09-20_11:16,6840.31,6840.31,6840.31,6840.31,8522,225,1610,
2006-09-20_11:17,6839.69,6839.69,6839.69,6839.69,7374,159,1287,
2006-09-20_11:18,6840.62,6840.62,6840.62,6840.62,6613,185,1380,
2006-09-20_11:19,6842.14,6842.14,6842.14,6842.14,6205,148,1133,
2006-09-20_11:20,6843.15,6843.15,6843.15,6843.15,5800,151,1127,
2006-09-20_11:21,6845.59,6845.59,6845.59,6845.59,6676,195,1360,
2006-09-20_11:22,6846.98,6846.98,6846.98,6846.98,6730,147,1075,
2006-09-20_11:23,6848.49,6848.49,6848.49,6848.49,8116,201,1426,
2006-09-20_11:24,6848.56,6848.56,6848.56,6848.56,6354,159,1266,
2006-09-20_11:25,6848.61,6848.61,6848.61,6848.61,5942,160,1116,
2006-09-20_11:26,6850.14,6850.14,6850.14,6850.14,7998,190,1437,
2006-09-20_11:27,6850.71,6850.71,6850.71,6850.71,5665,117,953,
2006-09-20_11:28,6849.19,6849.19,6849.19,6849.19,6509,159,1318,
2006-09-20_11:29,6849.24,6849.24,6849.24,6849.24,5760,131,985,
2006-09-20_11:30,6851.17,6851.17,6851.17,6851.17,5409,152,1023,
2006-09-20_11:31,6852.65,6852.65,6852.65,6852.65,5505,156,1004,
2006-09-20_11:32,6851.61,6851.61,6851.61,6851.61,4687,124,981,
2006-09-20_11:33,6852.61,6852.61,6852.61,6852.61,6394,158,1308,
2006-09-20_11:34,6853.43,6853.43,6853.43,6853.43,4451,178,894,
2006-09-20_11:35,6853.09,6853.09,6853.09,6853.09,5125,115,970,
2006-09-20_11:36,6856.62,6856.62,6856.62,6856.62,6318,170,1152,
2006-09-20_11:37,6855.82,6855.82,6855.82,6855.82,5334,128,1003,
2006-09-20_11:38,6856.59,6856.59,6856.59,6856.59,7501,223,1400,
2006-09-20_11:39,6857.78,6857.78,6857.78,6857.78,5183,130,1026,
2006-09-20_11:40,6857.49,6857.49,6857.49,6857.49,5688,145,1108,
2006-09-20_11:41,6857.58,6857.58,6857.58,6857.58,6967,231,1326,
2006-09-20_11:42,6856.76,6856.76,6856.76,6856.76,6447,145,1166,
2006-09-20_11:43,6857.81,6857.81,6857.81,6857.81,6089,167,1311,
2006-09-20_11:44,6856.41,6856.41,6856.41,6856.41,4424,100,844,
2006-09-20_11:45,6858.91,6858.91,6858.91,6858.91,5630,136,992,
2006-09-20_11:46,6856.65,6856.65,6856.65,6856.65,6029,152,1191,
2006-09-20_11:47,6857.50,6857.50,6857.50,6857.50,4460,111,922,
2006-09-20_11:48,6854.06,6854.06,6854.06,6854.06,7237,203,1386,
2006-09-20_11:49,6854.45,6854.45,6854.45,6854.45,4848,137,947,
2006-09-20_11:50,6854.20,6854.20,6854.20,6854.20,4881,117,975,
2006-09-20_11:51,6853.86,6853.86,6853.86,6853.86,6425,154,1169,
2006-09-20_11:52,6853.06,6853.06,6853.06,6853.06,4928,116,890,
2006-09-20_11:53,6852.72,6852.72,6852.72,6852.72,6292,187,1333,
2006-09-20_11:54,6849.60,6849.60,6849.60,6849.60,5901,204,1169,
2006-09-20_11:55,6850.56,6850.56,6850.56,6850.56,4758,109,885,
2006-09-20_11:56,6852.12,6852.12,6852.12,6852.12,5698,136,1172,
2006-09-20_11:57,6853.12,6853.12,6853.12,6853.12,5099,131,886,
2006-09-20_11:58,6851.83,6851.83,6851.83,6851.83,5653,169,1250,
2006-09-20_11:59,6852.12,6852.12,6852.12,6852.12,3999,98,812,
2006-09-20_12:00,6851.98,6851.98,6851.98,6851.98,4622,92,857,
2006-09-20_12:01,6852.77,6852.77,6852.77,6852.77,4845,118,890,
2006-09-20_12:02,6853.49,6853.49,6853.49,6853.49,4428,106,782,
2006-09-20_12:03,6853.22,6853.22,6853.22,6853.22,5636,179,1066,
2006-09-20_12:04,6853.86,6853.86,6853.86,6853.86,4298,119,861,
2006-09-20_12:05,6854.97,6854.97,6854.97,6854.97,4570,131,849,
2006-09-20_12:06,6854.20,6854.20,6854.20,6854.20,5610,219,1220,
2006-09-20_12:07,6853.87,6853.87,6853.87,6853.87,4167,165,974,
2006-09-20_12:08,6855.44,6855.44,6855.44,6855.44,5714,272,1370,
2006-09-20_12:09,6855.63,6855.63,6855.63,6855.63,4926,167,1049,
2006-09-20_12:10,6855.56,6855.56,6855.56,6855.56,6112,152,1116,
2006-09-20_12:11,6856.92,6856.92,6856.92,6856.92,5373,137,1194,
2006-09-20_12:12,6857.48,6857.48,6857.48,6857.48,4763,108,865,
2006-09-20_12:13,6855.29,6855.29,6855.29,6855.29,5262,161,1262,
2006-09-20_12:14,6856.41,6856.41,6856.41,6856.41,4392,123,996,
2006-09-20_12:15,6855.92,6855.92,6855.92,6855.92,4932,121,1034,
2006-09-20_12:16,6856.90,6856.90,6856.90,6856.90,4383,102,995,
2006-09-20_12:17,6856.33,6856.33,6856.33,6856.33,4767,124,869,
2006-09-20_12:18,6855.69,6855.69,6855.69,6855.69,4923,151,1025,
2006-09-20_12:19,6856.47,6856.47,6856.47,6856.47,5811,190,1023,
2006-09-20_12:20,6856.76,6856.76,6856.76,6856.76,5356,126,958,
2006-09-20_12:21,6857.67,6857.67,6857.67,6857.67,5466,115,1067,
2006-09-20_12:22,6858.84,6858.84,6858.84,6858.84,5137,116,949,
2006-09-20_12:23,6857.98,6857.98,6857.98,6857.98,4837,123,1125,
2006-09-20_12:24,6856.33,6856.33,6856.33,6856.33,4965,95,925,
2006-09-20_12:25,6856.87,6856.87,6856.87,6856.87,4380,91,954,
2006-09-20_12:26,6856.64,6856.64,6856.64,6856.64,5088,147,1025,
2006-09-20_12:27,6858.94,6858.94,6858.94,6858.94,4629,126,887,
2006-09-20_12:28,6859.43,6859.43,6859.43,6859.43,6252,151,1289,
2006-09-20_12:29,6861.06,6861.06,6861.06,6861.06,5557,141,1033,
2006-09-20_12:30,6859.62,6859.62,6859.62,6859.62,6454,194,1318,
2006-09-20_12:31,6861.35,6861.35,6861.35,6861.35,7765,234,1644,
2006-09-20_12:32,6860.52,6860.52,6860.52,6860.52,6127,166,1248,
2006-09-20_12:33,6861.82,6861.82,6861.82,6861.82,6272,209,1394,
2006-09-20_12:34,6863.07,6863.07,6863.07,6863.07,5703,155,1128,
2006-09-20_12:35,6863.47,6863.47,6863.47,6863.47,7416,189,1331,
2006-09-20_12:36,6864.91,6864.91,6864.91,6864.91,8166,224,1698,
2006-09-20_12:37,6863.80,6863.80,6863.80,6863.80,6686,204,1300,
2006-09-20_12:38,6864.74,6864.74,6864.74,6864.74,7851,207,1638,
2006-09-20_12:39,6865.97,6865.97,6865.97,6865.97,7718,169,1380,
2006-09-20_12:40,6867.15,6867.15,6867.15,6867.15,7335,175,1571,
2006-09-20_12:41,6866.70,6866.70,6866.70,6866.70,8337,188,1605,
2006-09-20_12:42,6868.22,6868.22,6868.22,6868.22,8374,191,1561,
2006-09-20_12:43,6867.62,6867.62,6867.62,6867.62,7731,194,1743,
2006-09-20_12:44,6868.41,6868.41,6868.41,6868.41,6953,173,1366,
2006-09-20_12:45,6869.23,6869.23,6869.23,6869.23,7639,234,1603,
2006-09-20_12:46,6871.88,6871.88,6871.88,6871.88,7459,295,1764,
2006-09-20_12:47,6872.35,6872.35,6872.35,6872.35,8550,304,1722,
2006-09-20_12:48,6875.68,6875.68,6875.68,6875.68,13069,593,2593,
2006-09-20_12:49,6880.72,6880.72,6880.72,6880.72,10627,374,1976,
2006-09-20_12:50,6881.15,6881.15,6881.15,6881.15,11118,476,2436,
2006-09-20_12:51,6879.57,6879.57,6879.57,6879.57,9968,336,2171,
2006-09-20_12:52,6881.03,6881.03,6881.03,6881.03,7982,219,1589,
2006-09-20_12:53,6879.89,6879.89,6879.89,6879.89,9579,294,2132,
2006-09-20_12:54,6879.72,6879.72,6879.72,6879.72,6448,187,1493,
2006-09-20_12:55,6881.39,6881.39,6881.39,6881.39,7646,198,1620,
2006-09-20_12:56,6879.55,6879.55,6879.55,6879.55,9992,242,1779,
2006-09-20_12:57,6879.62,6879.62,6879.62,6879.62,7666,175,1614,
2006-09-20_12:58,6878.03,6878.03,6878.03,6878.03,10336,268,1940,
2006-09-20_12:59,6878.92,6878.92,6878.92,6878.92,5924,189,1370,
2006-09-20_13:00,6879.15,6879.15,6879.15,6879.15,7428,257,1646,
2006-09-20_13:01,6879.43,6879.43,6879.43,6879.43,8328,303,1871,
2006-09-20_13:02,6877.62,6877.62,6877.62,6877.62,7764,239,1542,
2006-09-20_13:03,6880.06,6880.06,6880.06,6880.06,7596,302,1856,
2006-09-20_13:04,6878.73,6878.73,6878.73,6878.73,7620,249,1554,
2006-09-20_13:05,6876.27,6876.27,6876.27,6876.27,8693,233,1717,
2006-09-20_13:06,6875.51,6875.51,6875.51,6875.51,8597,224,1853,
2006-09-20_13:07,6874.13,6874.13,6874.13,6874.13,7133,190,1608,
2006-09-20_13:08,6872.55,6872.55,6872.55,6872.55,10228,291,2210,
2006-09-20_13:09,6870.41,6870.41,6870.41,6870.41,8805,199,1707,
2006-09-20_13:10,6871.01,6871.01,6871.01,6871.01,9211,233,1806,
2006-09-20_13:11,6872.16,6872.16,6872.16,6872.16,8452,248,1997,
2006-09-20_13:12,6871.35,6871.35,6871.35,6871.35,7203,189,1558,
2006-09-20_13:13,6870.76,6870.76,6870.76,6870.76,9102,250,1986,
2006-09-20_13:14,6872.09,6872.09,6872.09,6872.09,7754,223,1663,
2006-09-20_13:15,6872.13,6872.13,6872.13,6872.13,8340,225,1739,
2006-09-20_13:16,6872.62,6872.62,6872.62,6872.62,9606,278,2192,
2006-09-20_13:17,6871.07,6871.07,6871.07,6871.07,7795,198,1607,
2006-09-20_13:18,6871.70,6871.70,6871.70,6871.70,9116,262,2068,
2006-09-20_13:19,6871.35,6871.35,6871.35,6871.35,8630,222,1873,
2006-09-20_13:20,6870.85,6870.85,6870.85,6870.85,8978,254,1935,
2006-09-20_13:21,6869.11,6869.11,6869.11,6869.11,11880,325,2467,
2006-09-20_13:22,6866.93,6866.93,6866.93,6866.93,9750,246,2045,
2006-09-20_13:23,6868.82,6868.82,6868.82,6868.82,15962,535,3319,
2006-09-20_13:24,6867.65,6867.65,6867.65,6867.65,11648,320,2855,
2006-09-20_13:25,6873.36,6873.36,6873.36,6873.36,13589,407,2916,
2006-09-20_13:26,6873.39,6873.39,6873.39,6873.39,0,0,0,
2006-09-20_13:27,6873.39,6873.39,6873.39,6873.39,0,0,0,
2006-09-20_13:28,6873.39,6873.39,6873.39,6873.39,0,0,0,
2006-09-20_13:29,6873.39,6873.39,6873.39,6873.39,0,0,0,
2006-09-20_13:30,6877.77,6877.77,6877.77,6877.77,101252,3490,22228,
2006-09-21_09:01,6924.37,6924.37,6924.37,6924.37,99546,2654,18196,
2006-09-21_09:02,6926.36,6926.36,6926.36,6926.36,31030,910,5617,
2006-09-21_09:03,6930.98,6930.98,6930.98,6930.98,33715,945,6623,
2006-09-21_09:04,6938.93,6938.93,6938.93,6938.93,28318,963,6139,
2006-09-21_09:05,6938.47,6938.47,6938.47,6938.47,23522,883,4868,
2006-09-21_09:06,6938.67,6938.67,6938.67,6938.67,31467,1087,6658,
2006-09-21_09:07,6929.59,6929.59,6929.59,6929.59,21276,650,4486,
2006-09-21_09:08,6923.16,6923.16,6923.16,6923.16,24917,767,5076,
2006-09-21_09:09,6919.89,6919.89,6919.89,6919.89,24924,752,5148,
2006-09-21_09:10,6920.25,6920.25,6920.25,6920.25,18600,548,4053,
2006-09-21_09:11,6913.78,6913.78,6913.78,6913.78,22383,693,4931,
2006-09-21_09:12,6917.05,6917.05,6917.05,6917.05,19622,545,3789,
2006-09-21_09:13,6914.71,6914.71,6914.71,6914.71,26115,684,3821,
2006-09-21_09:14,6913.99,6913.99,6913.99,6913.99,19501,510,3644,
2006-09-21_09:15,6914.02,6914.02,6914.02,6914.02,19031,446,3443,
2006-09-21_09:16,6912.52,6912.52,6912.52,6912.52,22328,603,4148,
2006-09-21_09:17,6913.03,6913.03,6913.03,6913.03,15789,397,3002,
2006-09-21_09:18,6912.60,6912.60,6912.60,6912.60,16467,422,3353,
2006-09-21_09:19,6912.28,6912.28,6912.28,6912.28,16036,426,3155,
2006-09-21_09:20,6913.94,6913.94,6913.94,6913.94,15587,362,2913,
2006-09-21_09:21,6913.36,6913.36,6913.36,6913.36,19285,585,3865,
2006-09-21_09:22,6913.91,6913.91,6913.91,6913.91,15196,412,3120,
2006-09-21_09:23,6915.25,6915.25,6915.25,6915.25,19780,517,3715,
2006-09-21_09:24,6917.88,6917.88,6917.88,6917.88,19584,529,3746,
2006-09-21_09:25,6918.02,6918.02,6918.02,6918.02,17034,399,3137,
2006-09-21_09:26,6917.84,6917.84,6917.84,6917.84,20163,564,4102,
2006-09-21_09:27,6915.68,6915.68,6915.68,6915.68,18145,507,3651,
2006-09-21_09:28,6913.73,6913.73,6913.73,6913.73,19717,635,4307,
2006-09-21_09:29,6907.88,6907.88,6907.88,6907.88,19929,594,3917,
2006-09-21_09:30,6905.01,6905.01,6905.01,6905.01,17127,503,3491,
2006-09-21_09:31,6897.63,6897.63,6897.63,6897.63,22459,635,4634,
2006-09-21_09:32,6894.01,6894.01,6894.01,6894.01,17258,449,3491,
2006-09-21_09:33,6892.41,6892.41,6892.41,6892.41,19831,520,4062,
2006-09-21_09:34,6890.83,6890.83,6890.83,6890.83,16819,440,3343,
2006-09-21_09:35,6889.12,6889.12,6889.12,6889.12,16270,394,3029,
2006-09-21_09:36,6887.08,6887.08,6887.08,6887.08,16748,435,3360,
2006-09-21_09:37,6887.50,6887.50,6887.50,6887.50,12045,264,2297,
2006-09-21_09:38,6887.82,6887.82,6887.82,6887.82,13116,328,2782,
2006-09-21_09:39,6888.81,6888.81,6888.81,6888.81,12777,308,2407,
2006-09-21_09:40,6890.42,6890.42,6890.42,6890.42,13062,272,2324,
2006-09-21_09:41,6893.48,6893.48,6893.48,6893.48,13572,358,2766,
2006-09-21_09:42,6895.56,6895.56,6895.56,6895.56,10985,281,2015,
2006-09-21_09:43,6898.51,6898.51,6898.51,6898.51,11313,304,2272,
2006-09-21_09:44,6897.80,6897.80,6897.80,6897.80,11024,281,2117,
2006-09-21_09:45,6899.08,6899.08,6899.08,6899.08,10087,205,1924,
2006-09-21_09:46,6898.98,6898.98,6898.98,6898.98,13343,316,2694,
2006-09-21_09:47,6899.90,6899.90,6899.90,6899.90,12723,221,2032,
2006-09-21_09:48,6902.04,6902.04,6902.04,6902.04,12356,294,2664,
2006-09-21_09:49,6900.06,6900.06,6900.06,6900.06,13277,332,2628,
2006-09-21_09:50,6902.00,6902.00,6902.00,6902.00,13283,277,2546,
2006-09-21_09:51,6902.27,6902.27,6902.27,6902.27,15540,355,3086,
2006-09-21_09:52,6903.66,6903.66,6903.66,6903.66,11121,193,2201,
2006-09-21_09:53,6903.89,6903.89,6903.89,6903.89,17323,360,2896,
2006-09-21_09:54,6904.40,6904.40,6904.40,6904.40,12224,263,2455,
2006-09-21_09:55,6903.00,6903.00,6903.00,6903.00,13581,262,2430,
2006-09-21_09:56,6900.73,6900.73,6900.73,6900.73,17581,396,3436,
2006-09-21_09:57,6899.27,6899.27,6899.27,6899.27,9915,218,2014,
2006-09-21_09:58,6898.85,6898.85,6898.85,6898.85,12889,285,2458,
2006-09-21_09:59,6898.76,6898.76,6898.76,6898.76,9298,226,1931,
2006-09-21_10:00,6899.13,6899.13,6899.13,6899.13,10133,249,2008,
2006-09-21_10:01,6898.47,6898.47,6898.47,6898.47,13069,297,2381,
2006-09-21_10:02,6898.89,6898.89,6898.89,6898.89,11306,246,2072,
2006-09-21_10:03,6900.85,6900.85,6900.85,6900.85,14411,274,2654,
2006-09-21_10:04,6901.51,6901.51,6901.51,6901.51,12621,280,2307,
2006-09-21_10:05,6903.12,6903.12,6903.12,6903.12,13526,245,2316,
2006-09-21_10:06,6903.82,6903.82,6903.82,6903.82,15618,326,3024,
2006-09-21_10:07,6904.96,6904.96,6904.96,6904.96,11844,221,2166,
2006-09-21_10:08,6906.44,6906.44,6906.44,6906.44,14436,306,2754,
2006-09-21_10:09,6906.82,6906.82,6906.82,6906.82,12169,240,2441,
2006-09-21_10:10,6908.28,6908.28,6908.28,6908.28,10735,204,2199,
2006-09-21_10:11,6907.60,6907.60,6907.60,6907.60,15685,344,2972,
2006-09-21_10:12,6910.74,6910.74,6910.74,6910.74,14805,301,2475,
2006-09-21_10:13,6910.35,6910.35,6910.35,6910.35,17391,353,3314,
2006-09-21_10:14,6911.20,6911.20,6911.20,6911.20,16007,317,2964,
2006-09-21_10:15,6912.49,6912.49,6912.49,6912.49,18889,370,3172,
2006-09-21_10:16,6911.98,6911.98,6911.98,6911.98,20021,405,3817,
2006-09-21_10:17,6911.63,6911.63,6911.63,6911.63,14456,330,2714,
2006-09-21_10:18,6909.67,6909.67,6909.67,6909.67,17918,455,3304,
2006-09-21_10:19,6911.21,6911.21,6911.21,6911.21,17405,428,2925,
2006-09-21_10:20,6908.24,6908.24,6908.24,6908.24,18884,429,3127,
2006-09-21_10:21,6909.09,6909.09,6909.09,6909.09,18089,484,3448,
2006-09-21_10:22,6910.03,6910.03,6910.03,6910.03,13290,286,2362,
2006-09-21_10:23,6908.08,6908.08,6908.08,6908.08,14686,365,2806,
2006-09-21_10:24,6906.68,6906.68,6906.68,6906.68,12718,335,2314,
2006-09-21_10:25,6905.97,6905.97,6905.97,6905.97,11610,262,2266,
2006-09-21_10:26,6905.32,6905.32,6905.32,6905.32,12366,312,2647,
2006-09-21_10:27,6903.27,6903.27,6903.27,6903.27,10762,261,2076,
2006-09-21_10:28,6903.12,6903.12,6903.12,6903.12,11507,301,2301,
2006-09-21_10:29,6901.85,6901.85,6901.85,6901.85,10163,226,1889,
2006-09-21_10:30,6901.12,6901.12,6901.12,6901.12,9776,240,1841,
2006-09-21_10:31,6899.20,6899.20,6899.20,6899.20,13057,336,2596,
2006-09-21_10:32,6897.25,6897.25,6897.25,6897.25,10496,288,1934,
2006-09-21_10:33,6892.60,6892.60,6892.60,6892.60,17429,512,3266,
2006-09-21_10:34,6890.24,6890.24,6890.24,6890.24,14504,399,2752,
2006-09-21_10:35,6890.23,6890.23,6890.23,6890.23,11549,313,2120,
2006-09-21_10:36,6889.33,6889.33,6889.33,6889.33,13486,410,2610,
2006-09-21_10:37,6888.07,6888.07,6888.07,6888.07,12801,305,2181,
2006-09-21_10:38,6887.23,6887.23,6887.23,6887.23,11801,283,2285,
2006-09-21_10:39,6887.40,6887.40,6887.40,6887.40,9289,305,1946,
2006-09-21_10:40,6887.01,6887.01,6887.01,6887.01,10546,245,1927,
2006-09-21_10:41,6885.03,6885.03,6885.03,6885.03,11836,359,2495,
2006-09-21_10:42,6883.25,6883.25,6883.25,6883.25,11030,300,2205,
2006-09-21_10:43,6877.56,6877.56,6877.56,6877.56,12527,376,2837,
2006-09-21_10:44,6875.77,6875.77,6875.77,6875.77,13501,460,2974,
2006-09-21_10:45,6875.21,6875.21,6875.21,6875.21,13348,392,2548,
2006-09-21_10:46,6870.06,6870.06,6870.06,6870.06,15962,540,3074,
2006-09-21_10:47,6869.36,6869.36,6869.36,6869.36,13953,351,2493,
2006-09-21_10:48,6865.62,6865.62,6865.62,6865.62,17228,451,3151,
2006-09-21_10:49,6866.47,6866.47,6866.47,6866.47,13326,350,2558,
2006-09-21_10:50,6869.07,6869.07,6869.07,6869.07,13610,361,2541,
2006-09-21_10:51,6870.02,6870.02,6870.02,6870.02,15557,429,2913,
2006-09-21_10:52,6872.46,6872.46,6872.46,6872.46,10810,284,2033,
2006-09-21_10:53,6872.07,6872.07,6872.07,6872.07,12302,321,2274,
2006-09-21_10:54,6872.62,6872.62,6872.62,6872.62,10644,247,1907,
2006-09-21_10:55,6874.52,6874.52,6874.52,6874.52,9314,203,1801,
2006-09-21_10:56,6873.24,6873.24,6873.24,6873.24,10572,251,1864,
2006-09-21_10:57,6874.40,6874.40,6874.40,6874.40,6866,164,1309,
2006-09-21_10:58,6874.82,6874.82,6874.82,6874.82,8371,243,1584,
2006-09-21_10:59,6874.48,6874.48,6874.48,6874.48,6616,177,1328,
2006-09-21_11:00,6874.21,6874.21,6874.21,6874.21,6558,174,1314,
2006-09-21_11:01,6874.27,6874.27,6874.27,6874.27,8608,224,1751,
2006-09-21_11:02,6874.65,6874.65,6874.65,6874.65,6818,165,1252,
2006-09-21_11:03,6876.07,6876.07,6876.07,6876.07,7704,207,1594,
2006-09-21_11:04,6875.02,6875.02,6875.02,6875.02,7269,136,1223,
2006-09-21_11:05,6874.74,6874.74,6874.74,6874.74,7759,178,1305,
2006-09-21_11:06,6875.94,6875.94,6875.94,6875.94,6996,170,1379,
2006-09-21_11:07,6874.68,6874.68,6874.68,6874.68,7930,206,1411,
2006-09-21_11:08,6876.39,6876.39,6876.39,6876.39,9425,231,1894,
2006-09-21_11:09,6875.63,6875.63,6875.63,6875.63,7414,158,1428,
2006-09-21_11:10,6876.95,6876.95,6876.95,6876.95,7563,248,1310,
2006-09-21_11:11,6876.06,6876.06,6876.06,6876.06,7185,210,1495,
2006-09-21_11:12,6874.85,6874.85,6874.85,6874.85,8246,205,1486,
2006-09-21_11:13,6874.33,6874.33,6874.33,6874.33,7118,156,1486,
2006-09-21_11:14,6877.30,6877.30,6877.30,6877.30,6972,142,1303,
2006-09-21_11:15,6876.53,6876.53,6876.53,6876.53,7436,149,1357,
2006-09-21_11:16,6877.55,6877.55,6877.55,6877.55,7234,201,1491,
2006-09-21_11:17,6879.82,6879.82,6879.82,6879.82,6713,164,1285,
2006-09-21_11:18,6881.64,6881.64,6881.64,6881.64,8224,183,1531,
2006-09-21_11:19,6880.78,6880.78,6880.78,6880.78,6066,123,1237,
2006-09-21_11:20,6883.43,6883.43,6883.43,6883.43,6284,142,1198,
2006-09-21_11:21,6882.25,6882.25,6882.25,6882.25,6911,191,1580,
2006-09-21_11:22,6883.14,6883.14,6883.14,6883.14,6942,173,1306,
2006-09-21_11:23,6884.43,6884.43,6884.43,6884.43,8199,211,1653,
2006-09-21_11:24,6882.18,6882.18,6882.18,6882.18,7534,189,1440,
2006-09-21_11:25,6883.67,6883.67,6883.67,6883.67,7432,158,1285,
2006-09-21_11:26,6883.05,6883.05,6883.05,6883.05,8085,221,1599,
2006-09-21_11:27,6882.31,6882.31,6882.31,6882.31,6640,136,1087,
2006-09-21_11:28,6884.31,6884.31,6884.31,6884.31,6969,177,1470,
2006-09-21_11:29,6884.24,6884.24,6884.24,6884.24,6271,137,1217,
2006-09-21_11:30,6884.03,6884.03,6884.03,6884.03,7097,146,1294,
2006-09-21_11:31,6883.86,6883.86,6883.86,6883.86,10341,248,1804,
2006-09-21_11:32,6882.76,6882.76,6882.76,6882.76,6587,116,1173,
2006-09-21_11:33,6885.51,6885.51,6885.51,6885.51,8765,215,1705,
2006-09-21_11:34,6884.02,6884.02,6884.02,6884.02,9472,232,1606,
2006-09-21_11:35,6885.38,6885.38,6885.38,6885.38,11213,190,1857,
2006-09-21_11:36,6883.39,6883.39,6883.39,6883.39,9739,222,1821,
2006-09-21_11:37,6882.79,6882.79,6882.79,6882.79,8010,156,1389,
2006-09-21_11:38,6880.91,6880.91,6880.91,6880.91,7990,187,1632,
2006-09-21_11:39,6878.97,6878.97,6878.97,6878.97,8650,220,1530,
2006-09-21_11:40,6877.64,6877.64,6877.64,6877.64,8532,216,1478,
2006-09-21_11:41,6875.19,6875.19,6875.19,6875.19,10286,297,2109,
2006-09-21_11:42,6872.83,6872.83,6872.83,6872.83,8344,203,1548,
2006-09-21_11:43,6872.48,6872.48,6872.48,6872.48,10257,278,1909,
2006-09-21_11:44,6871.37,6871.37,6871.37,6871.37,9336,260,1659,
2006-09-21_11:45,6870.33,6870.33,6870.33,6870.33,9688,226,1817,
2006-09-21_11:46,6870.43,6870.43,6870.43,6870.43,10793,219,2004,
2006-09-21_11:47,6869.87,6869.87,6869.87,6869.87,8459,187,1655,
2006-09-21_11:48,6867.77,6867.77,6867.77,6867.77,14086,351,2592,
2006-09-21_11:49,6866.62,6866.62,6866.62,6866.62,9558,278,1774,
2006-09-21_11:50,6864.63,6864.63,6864.63,6864.63,8697,205,1670,
2006-09-21_11:51,6863.47,6863.47,6863.47,6863.47,10594,262,1974,
2006-09-21_11:52,6862.32,6862.32,6862.32,6862.32,8480,213,1406,
2006-09-21_11:53,6862.28,6862.28,6862.28,6862.28,10915,318,2021,
2006-09-21_11:54,6863.32,6863.32,6863.32,6863.32,7338,155,1367,
2006-09-21_11:55,6864.62,6864.62,6864.62,6864.62,8526,204,1409,
2006-09-21_11:56,6865.45,6865.45,6865.45,6865.45,11119,271,1750,
2006-09-21_11:57,6867.14,6867.14,6867.14,6867.14,7771,167,1386,
2006-09-21_11:58,6868.51,6868.51,6868.51,6868.51,9789,244,1838,
2006-09-21_11:59,6873.64,6873.64,6873.64,6873.64,9843,259,1680,
2006-09-21_12:00,6876.63,6876.63,6876.63,6876.63,10232,248,1693,
2006-09-21_12:01,6877.41,6877.41,6877.41,6877.41,11300,340,2108,
2006-09-21_12:02,6879.36,6879.36,6879.36,6879.36,8218,205,1444,
2006-09-21_12:03,6884.56,6884.56,6884.56,6884.56,12052,346,2212,
2006-09-21_12:04,6884.93,6884.93,6884.93,6884.93,11271,278,1885,
2006-09-21_12:05,6886.06,6886.06,6886.06,6886.06,7971,153,1477,
2006-09-21_12:06,6885.12,6885.12,6885.12,6885.12,10368,233,2036,
2006-09-21_12:07,6886.02,6886.02,6886.02,6886.02,7498,144,1453,
2006-09-21_12:08,6885.31,6885.31,6885.31,6885.31,11244,252,2121,
2006-09-21_12:09,6885.46,6885.46,6885.46,6885.46,8015,157,1363,
2006-09-21_12:10,6884.56,6884.56,6884.56,6884.56,8026,165,1478,
2006-09-21_12:11,6883.13,6883.13,6883.13,6883.13,7997,184,1854,
2006-09-21_12:12,6881.77,6881.77,6881.77,6881.77,6910,128,1238,
2006-09-21_12:13,6881.24,6881.24,6881.24,6881.24,8964,251,1701,
2006-09-21_12:14,6891.14,6891.14,6891.14,6891.14,9492,248,1635,
2006-09-21_12:15,6893.86,6893.86,6893.86,6893.86,9753,250,1767,
2006-09-21_12:16,6891.10,6891.10,6891.10,6891.10,8476,245,1793,
2006-09-21_12:17,6890.84,6890.84,6890.84,6890.84,6333,131,1283,
2006-09-21_12:18,6891.49,6891.49,6891.49,6891.49,7227,182,1558,
2006-09-21_12:19,6892.51,6892.51,6892.51,6892.51,6971,214,1397,
2006-09-21_12:20,6890.32,6890.32,6890.32,6890.32,7733,171,1427,
2006-09-21_12:21,6896.05,6896.05,6896.05,6896.05,11092,269,1944,
2006-09-21_12:22,6896.31,6896.31,6896.31,6896.31,10080,176,1708,
2006-09-21_12:23,6894.34,6894.34,6894.34,6894.34,10106,205,1989,
2006-09-21_12:24,6894.83,6894.83,6894.83,6894.83,8674,172,1457,
2006-09-21_12:25,6892.88,6892.88,6892.88,6892.88,6838,146,1461,
2006-09-21_12:26,6895.19,6895.19,6895.19,6895.19,8943,216,1757,
2006-09-21_12:27,6894.87,6894.87,6894.87,6894.87,8376,198,1532,
2006-09-21_12:28,6894.68,6894.68,6894.68,6894.68,8234,201,1576,
2006-09-21_12:29,6897.12,6897.12,6897.12,6897.12,8456,163,1482,
2006-09-21_12:30,6896.71,6896.71,6896.71,6896.71,6713,131,1280,
2006-09-21_12:31,6902.81,6902.81,6902.81,6902.81,10721,288,2002,
2006-09-21_12:32,6900.46,6900.46,6900.46,6900.46,8371,178,1438,
2006-09-21_12:33,6899.25,6899.25,6899.25,6899.25,9376,244,1875,
2006-09-21_12:34,6900.48,6900.48,6900.48,6900.48,7659,220,1592,
2006-09-21_12:35,6899.52,6899.52,6899.52,6899.52,7629,235,1690,
2006-09-21_12:36,6898.65,6898.65,6898.65,6898.65,7134,197,1713,
2006-09-21_12:37,6896.12,6896.12,6896.12,6896.12,6947,173,1519,
2006-09-21_12:38,6899.33,6899.33,6899.33,6899.33,8709,186,1647,
2006-09-21_12:39,6896.99,6896.99,6896.99,6896.99,6724,151,1319,
2006-09-21_12:40,6895.54,6895.54,6895.54,6895.54,8161,193,1457,
2006-09-21_12:41,6893.91,6893.91,6893.91,6893.91,7631,175,1645,
2006-09-21_12:42,6894.00,6894.00,6894.00,6894.00,7214,153,1387,
2006-09-21_12:43,6894.52,6894.52,6894.52,6894.52,9790,230,1799,
2006-09-21_12:44,6892.82,6892.82,6892.82,6892.82,7990,223,1524,
2006-09-21_12:45,6893.45,6893.45,6893.45,6893.45,8413,194,1630,
2006-09-21_12:46,6894.02,6894.02,6894.02,6894.02,9155,180,1735,
2006-09-21_12:47,6891.96,6891.96,6891.96,6891.96,8117,189,1490,
2006-09-21_12:48,6891.03,6891.03,6891.03,6891.03,10320,249,2041,
2006-09-21_12:49,6890.12,6890.12,6890.12,6890.12,7983,260,1655,
2006-09-21_12:50,6890.02,6890.02,6890.02,6890.02,8091,249,1580,
2006-09-21_12:51,6889.10,6889.10,6889.10,6889.10,8447,246,1728,
2006-09-21_12:52,6889.21,6889.21,6889.21,6889.21,8131,167,1479,
2006-09-21_12:53,6888.48,6888.48,6888.48,6888.48,11441,286,2353,
2006-09-21_12:54,6891.18,6891.18,6891.18,6891.18,8225,187,1617,
2006-09-21_12:55,6891.65,6891.65,6891.65,6891.65,9384,186,1635,
2006-09-21_12:56,6892.01,6892.01,6892.01,6892.01,8284,188,1814,
2006-09-21_12:57,6891.66,6891.66,6891.66,6891.66,6583,131,1335,
2006-09-21_12:58,6893.28,6893.28,6893.28,6893.28,9514,204,1869,
2006-09-21_12:59,6890.19,6890.19,6890.19,6890.19,9197,207,1679,
2006-09-21_13:00,6889.07,6889.07,6889.07,6889.07,7739,166,1536,
2006-09-21_13:01,6888.80,6888.80,6888.80,6888.80,9410,257,2113,
2006-09-21_13:02,6891.55,6891.55,6891.55,6891.55,8655,189,1641,
2006-09-21_13:03,6892.40,6892.40,6892.40,6892.40,11122,274,2137,
2006-09-21_13:04,6890.63,6890.63,6890.63,6890.63,10948,239,2057,
2006-09-21_13:05,6886.98,6886.98,6886.98,6886.98,10662,301,2566,
2006-09-21_13:06,6884.67,6884.67,6884.67,6884.67,14095,398,3277,
2006-09-21_13:07,6881.43,6881.43,6881.43,6881.43,15241,403,3158,
2006-09-21_13:08,6878.92,6878.92,6878.92,6878.92,18464,475,3552,
2006-09-21_13:09,6875.67,6875.67,6875.67,6875.67,15157,425,3048,
2006-09-21_13:10,6878.07,6878.07,6878.07,6878.07,15386,433,3248,
2006-09-21_13:11,6880.38,6880.38,6880.38,6880.38,16738,421,3278,
2006-09-21_13:12,6883.67,6883.67,6883.67,6883.67,12558,274,2298,
2006-09-21_13:13,6883.29,6883.29,6883.29,6883.29,13895,394,2710,
2006-09-21_13:14,6885.98,6885.98,6885.98,6885.98,12882,309,2267,
2006-09-21_13:15,6886.40,6886.40,6886.40,6886.40,12369,260,2330,
2006-09-21_13:16,6886.19,6886.19,6886.19,6886.19,10802,292,2282,
2006-09-21_13:17,6887.29,6887.29,6887.29,6887.29,8825,196,1769,
2006-09-21_13:18,6893.51,6893.51,6893.51,6893.51,12511,330,2589,
2006-09-21_13:19,6894.11,6894.11,6894.11,6894.11,14912,364,2509,
2006-09-21_13:20,6894.71,6894.71,6894.71,6894.71,14222,375,2609,
2006-09-21_13:21,6893.73,6893.73,6893.73,6893.73,12360,317,2670,
2006-09-21_13:22,6892.06,6892.06,6892.06,6892.06,11766,313,2427,
2006-09-21_13:23,6891.20,6891.20,6891.20,6891.20,18917,482,3586,
2006-09-21_13:24,6891.02,6891.02,6891.02,6891.02,16165,408,3126,
2006-09-21_13:25,6890.21,6890.21,6890.21,6890.21,15669,397,3193,
2006-09-21_13:26,6890.21,6890.21,6890.21,6890.21,0,0,0,
2006-09-21_13:27,6890.21,6890.21,6890.21,6890.21,0,0,0,
2006-09-21_13:28,6890.21,6890.21,6890.21,6890.21,0,0,0,
2006-09-21_13:29,6890.21,6890.21,6890.21,6890.21,0,0,0,
2006-09-21_13:30,6889.89,6889.89,6889.89,6889.89,123105,3948,23547,
2006-09-22_09:01,6872.26,6872.26,6872.26,6872.26,125401,2272,14657,
2006-09-22_09:02,6872.06,6872.06,6872.06,6872.06,19493,548,3538,
2006-09-22_09:03,6873.57,6873.57,6873.57,6873.57,22597,630,4666,
2006-09-22_09:04,6876.97,6876.97,6876.97,6876.97,22332,621,4644,
2006-09-22_09:05,6879.42,6879.42,6879.42,6879.42,19686,593,3936,
2006-09-22_09:06,6880.76,6880.76,6880.76,6880.76,24068,703,4831,
2006-09-22_09:07,6881.58,6881.58,6881.58,6881.58,18005,460,3619,
2006-09-22_09:08,6882.27,6882.27,6882.27,6882.27,20449,546,4254,
2006-09-22_09:09,6882.98,6882.98,6882.98,6882.98,18483,488,3880,
2006-09-22_09:10,6883.73,6883.73,6883.73,6883.73,17708,479,3705,
2006-09-22_09:11,6884.58,6884.58,6884.58,6884.58,20720,584,4437,
2006-09-22_09:12,6887.00,6887.00,6887.00,6887.00,18243,450,3618,
2006-09-22_09:13,6885.35,6885.35,6885.35,6885.35,21144,527,4114,
2006-09-22_09:14,6886.76,6886.76,6886.76,6886.76,20448,515,4186,
2006-09-22_09:15,6886.71,6886.71,6886.71,6886.71,17660,377,3435,
2006-09-22_09:16,6881.80,6881.80,6881.80,6881.80,19813,519,4410,
2006-09-22_09:17,6879.74,6879.74,6879.74,6879.74,15653,409,3260,
2006-09-22_09:18,6875.42,6875.42,6875.42,6875.42,17324,649,3872,
2006-09-22_09:19,6873.19,6873.19,6873.19,6873.19,18027,502,3479,
2006-09-22_09:20,6869.97,6869.97,6869.97,6869.97,21884,437,3072,
2006-09-22_09:21,6869.37,6869.37,6869.37,6869.37,18145,570,3804,
2006-09-22_09:22,6866.48,6866.48,6866.48,6866.48,14219,383,2739,
2006-09-22_09:23,6863.23,6863.23,6863.23,6863.23,15958,516,3351,
2006-09-22_09:24,6858.91,6858.91,6858.91,6858.91,14831,472,3121,
2006-09-22_09:25,6858.55,6858.55,6858.55,6858.55,13673,430,2884,
2006-09-22_09:26,6854.45,6854.45,6854.45,6854.45,16258,513,3509,
2006-09-22_09:27,6854.02,6854.02,6854.02,6854.02,15429,440,2822,
2006-09-22_09:28,6856.21,6856.21,6856.21,6856.21,14893,466,3219,
2006-09-22_09:29,6857.03,6857.03,6857.03,6857.03,14639,523,3037,
2006-09-22_09:30,6860.02,6860.02,6860.02,6860.02,12283,370,2462,
2006-09-22_09:31,6861.99,6861.99,6861.99,6861.99,14275,438,3134,
2006-09-22_09:32,6863.28,6863.28,6863.28,6863.28,11876,315,2333,
2006-09-22_09:33,6865.11,6865.11,6865.11,6865.11,14273,362,2789,
2006-09-22_09:34,6865.12,6865.12,6865.12,6865.12,13915,364,2554,
2006-09-22_09:35,6866.13,6866.13,6866.13,6866.13,10848,296,2101,
2006-09-22_09:36,6866.80,6866.80,6866.80,6866.80,12679,321,2684,
2006-09-22_09:37,6868.35,6868.35,6868.35,6868.35,10002,214,2034,
2006-09-22_09:38,6867.28,6867.28,6867.28,6867.28,13159,303,2700,
2006-09-22_09:39,6868.08,6868.08,6868.08,6868.08,10884,294,2307,
2006-09-22_09:40,6867.48,6867.48,6867.48,6867.48,12486,266,2222,
2006-09-22_09:41,6869.04,6869.04,6869.04,6869.04,14590,326,2897,
2006-09-22_09:42,6867.61,6867.61,6867.61,6867.61,10653,233,1931,
2006-09-22_09:43,6868.06,6868.06,6868.06,6868.06,11288,283,2266,
2006-09-22_09:44,6868.82,6868.82,6868.82,6868.82,9796,232,1997,
2006-09-22_09:45,6870.64,6870.64,6870.64,6870.64,10459,226,1870,
2006-09-22_09:46,6868.27,6868.27,6868.27,6868.27,11385,282,2448,
2006-09-22_09:47,6867.52,6867.52,6867.52,6867.52,8669,222,1987,
2006-09-22_09:48,6866.04,6866.04,6866.04,6866.04,9603,288,2122,
2006-09-22_09:49,6865.59,6865.59,6865.59,6865.59,8602,227,1873,
2006-09-22_09:50,6867.13,6867.13,6867.13,6867.13,9668,216,1781,
2006-09-22_09:51,6865.57,6865.57,6865.57,6865.57,10408,247,2239,
2006-09-22_09:52,6864.27,6864.27,6864.27,6864.27,8384,186,1717,
2006-09-22_09:53,6863.38,6863.38,6863.38,6863.38,10134,241,1992,
2006-09-22_09:54,6863.73,6863.73,6863.73,6863.73,8964,182,1709,
2006-09-22_09:55,6862.32,6862.32,6862.32,6862.32,9182,180,1811,
2006-09-22_09:56,6863.20,6863.20,6863.20,6863.20,10689,227,2197,
2006-09-22_09:57,6864.20,6864.20,6864.20,6864.20,10326,218,1789,
2006-09-22_09:58,6864.86,6864.86,6864.86,6864.86,9583,234,1939,
2006-09-22_09:59,6864.30,6864.30,6864.30,6864.30,8672,204,1680,
2006-09-22_10:00,6864.43,6864.43,6864.43,6864.43,8797,188,1502,
2006-09-22_10:01,6863.25,6863.25,6863.25,6863.25,10218,270,2210,
2006-09-22_10:02,6865.43,6865.43,6865.43,6865.43,7350,143,1383,
2006-09-22_10:03,6865.79,6865.79,6865.79,6865.79,10136,217,1847,
2006-09-22_10:04,6864.81,6864.81,6864.81,6864.81,8902,182,1760,
2006-09-22_10:05,6866.13,6866.13,6866.13,6866.13,7557,168,1465,
2006-09-22_10:06,6866.72,6866.72,6866.72,6866.72,9963,240,1962,
2006-09-22_10:07,6865.61,6865.61,6865.61,6865.61,8587,189,1460,
2006-09-22_10:08,6867.21,6867.21,6867.21,6867.21,11794,303,2342,
2006-09-22_10:09,6867.53,6867.53,6867.53,6867.53,8878,204,1809,
2006-09-22_10:10,6869.92,6869.92,6869.92,6869.92,9468,189,1755,
2006-09-22_10:11,6870.46,6870.46,6870.46,6870.46,9416,265,2103,
2006-09-22_10:12,6870.92,6870.92,6870.92,6870.92,9445,191,1625,
2006-09-22_10:13,6872.19,6872.19,6872.19,6872.19,10543,241,2118,
2006-09-22_10:14,6874.35,6874.35,6874.35,6874.35,9081,216,1704,
2006-09-22_10:15,6874.89,6874.89,6874.89,6874.89,8403,169,1528,
2006-09-22_10:16,6875.07,6875.07,6875.07,6875.07,9490,231,1913,
2006-09-22_10:17,6875.11,6875.11,6875.11,6875.11,7776,148,1402,
2006-09-22_10:18,6877.71,6877.71,6877.71,6877.71,9121,218,1764,
2006-09-22_10:19,6877.22,6877.22,6877.22,6877.22,6940,140,1375,
2006-09-22_10:20,6876.60,6876.60,6876.60,6876.60,7755,154,1425,
2006-09-22_10:21,6876.90,6876.90,6876.90,6876.90,9851,249,2030,
2006-09-22_10:22,6877.21,6877.21,6877.21,6877.21,7407,149,1431,
2006-09-22_10:23,6876.29,6876.29,6876.29,6876.29,7815,202,1776,
2006-09-22_10:24,6876.53,6876.53,6876.53,6876.53,8070,181,1574,
2006-09-22_10:25,6876.65,6876.65,6876.65,6876.65,8009,171,1537,
2006-09-22_10:26,6878.56,6878.56,6878.56,6878.56,7725,199,1648,
2006-09-22_10:27,6877.28,6877.28,6877.28,6877.28,6802,136,1218,
2006-09-22_10:28,6879.37,6879.37,6879.37,6879.37,7214,172,1444,
2006-09-22_10:29,6879.79,6879.79,6879.79,6879.79,5596,130,1198,
2006-09-22_10:30,6879.23,6879.23,6879.23,6879.23,5869,134,1361,
2006-09-22_10:31,6879.70,6879.70,6879.70,6879.70,9958,240,1942,
2006-09-22_10:32,6879.78,6879.78,6879.78,6879.78,7384,147,1482,
2006-09-22_10:33,6879.69,6879.69,6879.69,6879.69,8025,208,1812,
2006-09-22_10:34,6880.50,6880.50,6880.50,6880.50,8380,194,1661,
2006-09-22_10:35,6880.59,6880.59,6880.59,6880.59,7972,178,1505,
2006-09-22_10:36,6878.79,6878.79,6878.79,6878.79,9001,253,1950,
2006-09-22_10:37,6880.11,6880.11,6880.11,6880.11,6652,149,1322,
2006-09-22_10:38,6879.27,6879.27,6879.27,6879.27,9246,231,1852,
2006-09-22_10:39,6879.73,6879.73,6879.73,6879.73,6795,168,1377,
2006-09-22_10:40,6879.18,6879.18,6879.18,6879.18,6050,138,1224,
2006-09-22_10:41,6880.97,6880.97,6880.97,6880.97,8046,189,1660,
2006-09-22_10:42,6880.24,6880.24,6880.24,6880.24,7525,144,1316,
2006-09-22_10:43,6879.48,6879.48,6879.48,6879.48,8073,174,1476,
2006-09-22_10:44,6879.39,6879.39,6879.39,6879.39,6667,121,1141,
2006-09-22_10:45,6880.49,6880.49,6880.49,6880.49,7316,157,1215,
2006-09-22_10:46,6880.05,6880.05,6880.05,6880.05,10578,224,1723,
2006-09-22_10:47,6879.36,6879.36,6879.36,6879.36,6481,128,1130,
2006-09-22_10:48,6879.90,6879.90,6879.90,6879.90,7690,170,1550,
2006-09-22_10:49,6880.47,6880.47,6880.47,6880.47,7966,168,1362,
2006-09-22_10:50,6881.04,6881.04,6881.04,6881.04,6807,147,1338,
2006-09-22_10:51,6878.70,6878.70,6878.70,6878.70,6980,169,1550,
2006-09-22_10:52,6879.11,6879.11,6879.11,6879.11,6304,129,1237,
2006-09-22_10:53,6879.41,6879.41,6879.41,6879.41,6525,162,1393,
2006-09-22_10:54,6878.81,6878.81,6878.81,6878.81,6922,170,1391,
2006-09-22_10:55,6878.95,6878.95,6878.95,6878.95,6195,151,1263,
2006-09-22_10:56,6877.19,6877.19,6877.19,6877.19,8277,192,1633,
2006-09-22_10:57,6876.41,6876.41,6876.41,6876.41,8184,198,1389,
2006-09-22_10:58,6872.85,6872.85,6872.85,6872.85,9167,224,1738,
2006-09-22_10:59,6871.00,6871.00,6871.00,6871.00,8929,213,1576,
2006-09-22_11:00,6871.02,6871.02,6871.02,6871.02,7218,194,1492,
2006-09-22_11:01,6871.79,6871.79,6871.79,6871.79,8122,234,1714,
2006-09-22_11:02,6870.31,6870.31,6870.31,6870.31,6660,180,1289,
2006-09-22_11:03,6871.67,6871.67,6871.67,6871.67,8930,216,1653,
2006-09-22_11:04,6872.40,6872.40,6872.40,6872.40,6785,161,1263,
2006-09-22_11:05,6872.02,6872.02,6872.02,6872.02,6846,160,1323,
2006-09-22_11:06,6872.73,6872.73,6872.73,6872.73,7052,154,1371,
2006-09-22_11:07,6873.35,6873.35,6873.35,6873.35,5751,103,942,
2006-09-22_11:08,6871.99,6871.99,6871.99,6871.99,6911,163,1394,
2006-09-22_11:09,6873.89,6873.89,6873.89,6873.89,5998,104,1082,
2006-09-22_11:10,6872.39,6872.39,6872.39,6872.39,5504,99,952,
2006-09-22_11:11,6872.27,6872.27,6872.27,6872.27,6585,132,1186,
2006-09-22_11:12,6873.62,6873.62,6873.62,6873.62,5401,83,897,
2006-09-22_11:13,6872.23,6872.23,6872.23,6872.23,6069,133,1194,
2006-09-22_11:14,6871.49,6871.49,6871.49,6871.49,4985,99,895,
2006-09-22_11:15,6872.76,6872.76,6872.76,6872.76,5934,121,997,
2006-09-22_11:16,6873.03,6873.03,6873.03,6873.03,6209,136,1280,
2006-09-22_11:17,6874.01,6874.01,6874.01,6874.01,6985,157,1256,
2006-09-22_11:18,6872.21,6872.21,6872.21,6872.21,6453,189,1454,
2006-09-22_11:19,6872.34,6872.34,6872.34,6872.34,5724,112,1086,
2006-09-22_11:20,6871.92,6871.92,6871.92,6871.92,6031,122,1128,
2006-09-22_11:21,6872.79,6872.79,6872.79,6872.79,7385,174,1373,
2006-09-22_11:22,6871.13,6871.13,6871.13,6871.13,6548,111,977,
2006-09-22_11:23,6871.42,6871.42,6871.42,6871.42,7295,183,1423,
2006-09-22_11:24,6872.83,6872.83,6872.83,6872.83,5393,142,1038,
2006-09-22_11:25,6870.93,6870.93,6870.93,6870.93,6152,153,1194,
2006-09-22_11:26,6870.49,6870.49,6870.49,6870.49,6381,161,1252,
2006-09-22_11:27,6870.06,6870.06,6870.06,6870.06,4996,102,904,
2006-09-22_11:28,6871.39,6871.39,6871.39,6871.39,7044,160,1374,
2006-09-22_11:29,6869.83,6869.83,6869.83,6869.83,5333,114,978,
2006-09-22_11:30,6869.54,6869.54,6869.54,6869.54,5667,148,1005,
2006-09-22_11:31,6869.19,6869.19,6869.19,6869.19,6644,154,1251,
2006-09-22_11:32,6870.58,6870.58,6870.58,6870.58,5987,142,1119,
2006-09-22_11:33,6869.11,6869.11,6869.11,6869.11,5675,162,1210,
2006-09-22_11:34,6870.29,6870.29,6870.29,6870.29,5368,124,1042,
2006-09-22_11:35,6868.58,6868.58,6868.58,6868.58,4431,105,884,
2006-09-22_11:36,6869.32,6869.32,6869.32,6869.32,5156,135,1081,
2006-09-22_11:37,6868.71,6868.71,6868.71,6868.71,6764,174,1074,
2006-09-22_11:38,6867.83,6867.83,6867.83,6867.83,6854,243,1407,
2006-09-22_11:39,6866.52,6866.52,6866.52,6866.52,5159,124,949,
2006-09-22_11:40,6866.85,6866.85,6866.85,6866.85,5280,164,1097,
2006-09-22_11:41,6866.12,6866.12,6866.12,6866.12,7199,241,1586,
2006-09-22_11:42,6864.29,6864.29,6864.29,6864.29,5510,105,1055,
2006-09-22_11:43,6864.36,6864.36,6864.36,6864.36,7830,215,1413,
2006-09-22_11:44,6863.37,6863.37,6863.37,6863.37,6639,167,1248,
2006-09-22_11:45,6864.96,6864.96,6864.96,6864.96,6430,138,1161,
2006-09-22_11:46,6866.14,6866.14,6866.14,6866.14,5771,170,1288,
2006-09-22_11:47,6865.79,6865.79,6865.79,6865.79,5531,111,942,
2006-09-22_11:48,6865.67,6865.67,6865.67,6865.67,7489,175,1317,
2006-09-22_11:49,6863.97,6863.97,6863.97,6863.97,5474,111,1015,
2006-09-22_11:50,6865.19,6865.19,6865.19,6865.19,7153,147,1197,
2006-09-22_11:51,6865.94,6865.94,6865.94,6865.94,6118,134,1199,
2006-09-22_11:52,6866.78,6866.78,6866.78,6866.78,4589,93,831,
2006-09-22_11:53,6865.72,6865.72,6865.72,6865.72,5201,162,1173,
2006-09-22_11:54,6866.34,6866.34,6866.34,6866.34,4510,96,848,
2006-09-22_11:55,6866.89,6866.89,6866.89,6866.89,5230,109,973,
2006-09-22_11:56,6867.19,6867.19,6867.19,6867.19,5083,131,1013,
2006-09-22_11:57,6872.01,6872.01,6872.01,6872.01,6078,160,1078,
2006-09-22_11:58,6869.03,6869.03,6869.03,6869.03,6780,180,1267,
2006-09-22_11:59,6869.21,6869.21,6869.21,6869.21,4702,109,960,
2006-09-22_12:00,6871.14,6871.14,6871.14,6871.14,6127,175,1107,
2006-09-22_12:01,6871.77,6871.77,6871.77,6871.77,6478,189,1313,
2006-09-22_12:02,6872.86,6872.86,6872.86,6872.86,5238,126,1064,
2006-09-22_12:03,6871.70,6871.70,6871.70,6871.70,6773,192,1340,
2006-09-22_12:04,6870.70,6870.70,6870.70,6870.70,6131,126,1106,
2006-09-22_12:05,6872.03,6872.03,6872.03,6872.03,6408,155,1163,
2006-09-22_12:06,6875.05,6875.05,6875.05,6875.05,6675,171,1259,
2006-09-22_12:07,6874.79,6874.79,6874.79,6874.79,5051,125,1149,
2006-09-22_12:08,6874.75,6874.75,6874.75,6874.75,7280,187,1483,
2006-09-22_12:09,6874.93,6874.93,6874.93,6874.93,5545,253,1141,
2006-09-22_12:10,6873.16,6873.16,6873.16,6873.16,5640,167,1114,
2006-09-22_12:11,6873.04,6873.04,6873.04,6873.04,6190,194,1236,
2006-09-22_12:12,6873.04,6873.04,6873.04,6873.04,5523,117,1010,
2006-09-22_12:13,6872.81,6872.81,6872.81,6872.81,5706,152,1195,
2006-09-22_12:14,6872.24,6872.24,6872.24,6872.24,4480,83,852,
2006-09-22_12:15,6873.67,6873.67,6873.67,6873.67,5007,95,934,
2006-09-22_12:16,6873.59,6873.59,6873.59,6873.59,5520,121,1006,
2006-09-22_12:17,6872.52,6872.52,6872.52,6872.52,4694,88,788,
2006-09-22_12:18,6872.79,6872.79,6872.79,6872.79,5124,144,1058,
2006-09-22_12:19,6872.91,6872.91,6872.91,6872.91,4328,87,835,
2006-09-22_12:20,6871.81,6871.81,6871.81,6871.81,5972,134,1027,
2006-09-22_12:21,6873.43,6873.43,6873.43,6873.43,4943,121,1010,
2006-09-22_12:22,6872.82,6872.82,6872.82,6872.82,4781,80,848,
2006-09-22_12:23,6874.56,6874.56,6874.56,6874.56,6149,140,1124,
2006-09-22_12:24,6873.73,6873.73,6873.73,6873.73,5365,120,928,
2006-09-22_12:25,6874.61,6874.61,6874.61,6874.61,5111,115,1111,
2006-09-22_12:26,6875.54,6875.54,6875.54,6875.54,4877,124,1103,
2006-09-22_12:27,6874.01,6874.01,6874.01,6874.01,5776,123,936,
2006-09-22_12:28,6874.88,6874.88,6874.88,6874.88,6055,138,1276,
2006-09-22_12:29,6876.50,6876.50,6876.50,6876.50,5310,117,1057,
2006-09-22_12:30,6875.66,6875.66,6875.66,6875.66,6174,168,1214,
2006-09-22_12:31,6875.94,6875.94,6875.94,6875.94,7328,179,1330,
2006-09-22_12:32,6874.63,6874.63,6874.63,6874.63,6052,112,1160,
2006-09-22_12:33,6875.10,6875.10,6875.10,6875.10,5699,153,1304,
2006-09-22_12:34,6873.97,6873.97,6873.97,6873.97,5667,105,1058,
2006-09-22_12:35,6874.97,6874.97,6874.97,6874.97,4793,115,1038,
2006-09-22_12:36,6874.88,6874.88,6874.88,6874.88,6173,141,1171,
2006-09-22_12:37,6874.82,6874.82,6874.82,6874.82,5471,97,1013,
2006-09-22_12:38,6874.61,6874.61,6874.61,6874.61,5521,124,1144,
2006-09-22_12:39,6874.65,6874.65,6874.65,6874.65,5679,109,1072,
2006-09-22_12:40,6872.92,6872.92,6872.92,6872.92,4715,87,955,
2006-09-22_12:41,6875.22,6875.22,6875.22,6875.22,6370,141,1274,
2006-09-22_12:42,6876.26,6876.26,6876.26,6876.26,5241,110,994,
2006-09-22_12:43,6874.84,6874.84,6874.84,6874.84,7504,187,1384,
2006-09-22_12:44,6876.02,6876.02,6876.02,6876.02,6302,155,1183,
2006-09-22_12:45,6875.45,6875.45,6875.45,6875.45,6064,160,1175,
2006-09-22_12:46,6876.26,6876.26,6876.26,6876.26,7179,186,1342,
2006-09-22_12:47,6877.74,6877.74,6877.74,6877.74,6226,138,1206,
2006-09-22_12:48,6878.77,6878.77,6878.77,6878.77,7850,210,1515,
2006-09-22_12:49,6880.14,6880.14,6880.14,6880.14,8058,213,1347,
2006-09-22_12:50,6880.49,6880.49,6880.49,6880.49,7035,175,1325,
2006-09-22_12:51,6881.97,6881.97,6881.97,6881.97,9042,289,1858,
2006-09-22_12:52,6886.41,6886.41,6886.41,6886.41,7203,194,1379,
2006-09-22_12:53,6885.02,6885.02,6885.02,6885.02,8799,262,1816,
2006-09-22_12:54,6887.27,6887.27,6887.27,6887.27,8237,248,1770,
2006-09-22_12:55,6885.90,6885.90,6885.90,6885.90,7790,202,1613,
2006-09-22_12:56,6888.29,6888.29,6888.29,6888.29,8547,235,1904,
2006-09-22_12:57,6890.49,6890.49,6890.49,6890.49,7546,159,1453,
2006-09-22_12:58,6890.90,6890.90,6890.90,6890.90,9442,285,1851,
2006-09-22_12:59,6889.69,6889.69,6889.69,6889.69,8234,238,1606,
2006-09-22_13:00,6890.36,6890.36,6890.36,6890.36,8779,270,1568,
2006-09-22_13:01,6889.06,6889.06,6889.06,6889.06,10766,353,1866,
2006-09-22_13:02,6889.79,6889.79,6889.79,6889.79,7127,146,1453,
2006-09-22_13:03,6890.06,6890.06,6890.06,6890.06,11191,347,1897,
2006-09-22_13:04,6888.30,6888.30,6888.30,6888.30,8207,222,1541,
2006-09-22_13:05,6885.14,6885.14,6885.14,6885.14,10038,269,1712,
2006-09-22_13:06,6887.01,6887.01,6887.01,6887.01,10268,295,2074,
2006-09-22_13:07,6886.90,6886.90,6886.90,6886.90,8262,185,1523,
2006-09-22_13:08,6885.36,6885.36,6885.36,6885.36,9618,286,2076,
2006-09-22_13:09,6885.58,6885.58,6885.58,6885.58,8007,181,1617,
2006-09-22_13:10,6882.77,6882.77,6882.77,6882.77,8849,186,1729,
2006-09-22_13:11,6882.55,6882.55,6882.55,6882.55,10184,259,1972,
2006-09-22_13:12,6882.71,6882.71,6882.71,6882.71,8933,235,1722,
2006-09-22_13:13,6882.70,6882.70,6882.70,6882.70,9555,259,2095,
2006-09-22_13:14,6882.79,6882.79,6882.79,6882.79,7920,210,1738,
2006-09-22_13:15,6882.13,6882.13,6882.13,6882.13,9592,256,1813,
2006-09-22_13:16,6880.74,6880.74,6880.74,6880.74,10397,294,2134,
2006-09-22_13:17,6880.46,6880.46,6880.46,6880.46,9693,212,1834,
2006-09-22_13:18,6881.32,6881.32,6881.32,6881.32,11366,292,2454,
2006-09-22_13:19,6880.37,6880.37,6880.37,6880.37,9584,245,2122,
2006-09-22_13:20,6881.01,6881.01,6881.01,6881.01,10202,250,2106,
2006-09-22_13:21,6880.19,6880.19,6880.19,6880.19,11951,323,2585,
2006-09-22_13:22,6880.44,6880.44,6880.44,6880.44,11004,268,2106,
2006-09-22_13:23,6881.85,6881.85,6881.85,6881.85,17276,460,3548,
2006-09-22_13:24,6883.44,6883.44,6883.44,6883.44,13671,429,3051,
2006-09-22_13:25,6884.60,6884.60,6884.60,6884.60,13252,365,2894,
2006-09-22_13:26,6884.60,6884.60,6884.60,6884.60,0,0,0,
2006-09-22_13:27,6884.60,6884.60,6884.60,6884.60,0,0,0,
2006-09-22_13:28,6884.60,6884.60,6884.60,6884.60,0,0,0,
2006-09-22_13:29,6884.60,6884.60,6884.60,6884.60,0,0,0,
2006-09-22_13:30,6885.60,6885.60,6885.60,6885.60,106967,3400,23470,
2006-09-25_09:01,6879.68,6879.68,6879.68,6879.68,102482,1802,14325,
2006-09-25_09:02,6883.23,6883.23,6883.23,6883.23,23256,533,3800,
2006-09-25_09:03,6885.80,6885.80,6885.80,6885.80,23951,646,4523,
2006-09-25_09:04,6888.70,6888.70,6888.70,6888.70,25338,650,5049,
2006-09-25_09:05,6894.94,6894.94,6894.94,6894.94,22015,542,4118,
2006-09-25_09:06,6902.12,6902.12,6902.12,6902.12,30175,790,5711,
2006-09-25_09:07,6904.40,6904.40,6904.40,6904.40,21351,512,4196,
2006-09-25_09:08,6905.14,6905.14,6905.14,6905.14,25194,593,4714,
2006-09-25_09:09,6918.12,6918.12,6918.12,6918.12,28114,776,5598,
2006-09-25_09:10,6919.15,6919.15,6919.15,6919.15,19930,416,3786,
2006-09-25_09:11,6919.59,6919.59,6919.59,6919.59,26726,625,5133,
2006-09-25_09:12,6920.94,6920.94,6920.94,6920.94,21345,464,3750,
2006-09-25_09:13,6921.36,6921.36,6921.36,6921.36,20970,478,3962,
2006-09-25_09:14,6917.72,6917.72,6917.72,6917.72,19372,467,3547,
2006-09-25_09:15,6914.04,6914.04,6914.04,6914.04,17612,435,3418,
2006-09-25_09:16,6909.46,6909.46,6909.46,6909.46,18381,446,3829,
2006-09-25_09:17,6906.40,6906.40,6906.40,6906.40,14199,293,2728,
2006-09-25_09:18,6913.83,6913.83,6913.83,6913.83,19847,509,3848,
2006-09-25_09:19,6916.86,6916.86,6916.86,6916.86,19606,476,3487,
2006-09-25_09:20,6916.21,6916.21,6916.21,6916.21,14663,295,2650,
2006-09-25_09:21,6914.44,6914.44,6914.44,6914.44,19734,528,4025,
2006-09-25_09:22,6913.32,6913.32,6913.32,6913.32,14244,356,3041,
2006-09-25_09:23,6910.18,6910.18,6910.18,6910.18,17400,427,3480,
2006-09-25_09:24,6905.86,6905.86,6905.86,6905.86,14406,368,2957,
2006-09-25_09:25,6902.40,6902.40,6902.40,6902.40,12657,293,2382,
2006-09-25_09:26,6899.60,6899.60,6899.60,6899.60,15916,378,3343,
2006-09-25_09:27,6899.37,6899.37,6899.37,6899.37,13654,281,2474,
2006-09-25_09:28,6895.40,6895.40,6895.40,6895.40,14721,327,2825,
2006-09-25_09:29,6896.53,6896.53,6896.53,6896.53,17396,347,3130,
2006-09-25_09:30,6892.53,6892.53,6892.53,6892.53,14578,273,2533,
2006-09-25_09:31,6889.41,6889.41,6889.41,6889.41,14401,353,2902,
2006-09-25_09:32,6889.59,6889.59,6889.59,6889.59,12241,256,2290,
2006-09-25_09:33,6887.54,6887.54,6887.54,6887.54,14367,316,2681,
2006-09-25_09:34,6887.24,6887.24,6887.24,6887.24,11401,268,2325,
2006-09-25_09:35,6885.51,6885.51,6885.51,6885.51,9305,250,2016,
2006-09-25_09:36,6883.58,6883.58,6883.58,6883.58,11123,279,2328,
2006-09-25_09:37,6880.37,6880.37,6880.37,6880.37,13495,287,2314,
2006-09-25_09:38,6877.57,6877.57,6877.57,6877.57,14368,377,2902,
2006-09-25_09:39,6877.37,6877.37,6877.37,6877.37,10787,260,2276,
2006-09-25_09:40,6874.23,6874.23,6874.23,6874.23,10721,256,2295,
2006-09-25_09:41,6874.24,6874.24,6874.24,6874.24,13680,333,2769,
2006-09-25_09:42,6875.40,6875.40,6875.40,6875.40,10081,228,2010,
2006-09-25_09:43,6877.18,6877.18,6877.18,6877.18,10410,246,2371,
2006-09-25_09:44,6879.01,6879.01,6879.01,6879.01,9086,255,1977,
2006-09-25_09:45,6877.83,6877.83,6877.83,6877.83,8481,202,1761,
2006-09-25_09:46,6878.98,6878.98,6878.98,6878.98,10546,256,2360,
2006-09-25_09:47,6879.18,6879.18,6879.18,6879.18,7475,179,1493,
2006-09-25_09:48,6879.21,6879.21,6879.21,6879.21,8508,211,1732,
2006-09-25_09:49,6878.73,6878.73,6878.73,6878.73,7721,175,1544,
2006-09-25_09:50,6878.45,6878.45,6878.45,6878.45,9907,195,1563,
2006-09-25_09:51,6881.03,6881.03,6881.03,6881.03,9461,205,1976,
2006-09-25_09:52,6881.35,6881.35,6881.35,6881.35,8729,162,1599,
2006-09-25_09:53,6881.03,6881.03,6881.03,6881.03,9096,191,1949,
2006-09-25_09:54,6883.69,6883.69,6883.69,6883.69,9035,186,1794,
2006-09-25_09:55,6882.91,6882.91,6882.91,6882.91,8212,205,1633,
2006-09-25_09:56,6883.10,6883.10,6883.10,6883.10,9589,245,2212,
2006-09-25_09:57,6883.31,6883.31,6883.31,6883.31,9061,198,1680,
2006-09-25_09:58,6883.18,6883.18,6883.18,6883.18,9670,197,1968,
2006-09-25_09:59,6885.25,6885.25,6885.25,6885.25,9019,166,1753,
2006-09-25_10:00,6883.92,6883.92,6883.92,6883.92,7307,156,1620,
2006-09-25_10:01,6883.20,6883.20,6883.20,6883.20,9337,204,1997,
2006-09-25_10:02,6884.90,6884.90,6884.90,6884.90,8165,182,1612,
2006-09-25_10:03,6883.17,6883.17,6883.17,6883.17,10048,224,2173,
2006-09-25_10:04,6883.20,6883.20,6883.20,6883.20,10377,260,1991,
2006-09-25_10:05,6883.67,6883.67,6883.67,6883.67,8342,190,1787,
2006-09-25_10:06,6884.37,6884.37,6884.37,6884.37,14456,358,2853,
2006-09-25_10:07,6885.85,6885.85,6885.85,6885.85,10650,270,1845,
2006-09-25_10:08,6886.73,6886.73,6886.73,6886.73,11104,251,2126,
2006-09-25_10:09,6887.34,6887.34,6887.34,6887.34,8842,185,1800,
2006-09-25_10:10,6888.92,6888.92,6888.92,6888.92,8960,189,1782,
2006-09-25_10:11,6889.39,6889.39,6889.39,6889.39,11580,240,2172,
2006-09-25_10:12,6890.56,6890.56,6890.56,6890.56,9327,169,1661,
2006-09-25_10:13,6890.72,6890.72,6890.72,6890.72,9753,193,2008,
2006-09-25_10:14,6889.00,6889.00,6889.00,6889.00,7897,167,1648,
2006-09-25_10:15,6887.46,6887.46,6887.46,6887.46,8720,178,1602,
2006-09-25_10:16,6887.78,6887.78,6887.78,6887.78,9530,206,2016,
2006-09-25_10:17,6886.67,6886.67,6886.67,6886.67,6923,171,1463,
2006-09-25_10:18,6884.93,6884.93,6884.93,6884.93,8771,259,1844,
2006-09-25_10:19,6883.25,6883.25,6883.25,6883.25,7230,217,1575,
2006-09-25_10:20,6882.52,6882.52,6882.52,6882.52,6641,133,1330,
2006-09-25_10:21,6880.52,6880.52,6880.52,6880.52,8117,244,1925,
2006-09-25_10:22,6878.58,6878.58,6878.58,6878.58,6748,162,1400,
2006-09-25_10:23,6877.61,6877.61,6877.61,6877.61,8157,227,1793,
2006-09-25_10:24,6876.16,6876.16,6876.16,6876.16,6712,142,1435,
2006-09-25_10:25,6875.76,6875.76,6875.76,6875.76,7433,173,1433,
2006-09-25_10:26,6874.91,6874.91,6874.91,6874.91,7793,194,1611,
2006-09-25_10:27,6874.01,6874.01,6874.01,6874.01,6807,126,1334,
2006-09-25_10:28,6873.93,6873.93,6873.93,6873.93,8623,199,1724,
2006-09-25_10:29,6874.74,6874.74,6874.74,6874.74,7560,168,1300,
2006-09-25_10:30,6872.49,6872.49,6872.49,6872.49,6826,151,1300,
2006-09-25_10:31,6872.44,6872.44,6872.44,6872.44,8258,183,1537,
2006-09-25_10:32,6871.52,6871.52,6871.52,6871.52,6732,149,1310,
2006-09-25_10:33,6869.23,6869.23,6869.23,6869.23,8718,223,1707,
2006-09-25_10:34,6868.43,6868.43,6868.43,6868.43,6621,158,1299,
2006-09-25_10:35,6868.59,6868.59,6868.59,6868.59,6927,129,1252,
2006-09-25_10:36,6867.26,6867.26,6867.26,6867.26,6914,196,1581,
2006-09-25_10:37,6867.59,6867.59,6867.59,6867.59,6312,132,1212,
2006-09-25_10:38,6868.08,6868.08,6868.08,6868.08,7279,185,1479,
2006-09-25_10:39,6867.47,6867.47,6867.47,6867.47,6722,142,1181,
2006-09-25_10:40,6866.22,6866.22,6866.22,6866.22,6849,119,1069,
2006-09-25_10:41,6866.01,6866.01,6866.01,6866.01,7066,159,1368,
2006-09-25_10:42,6864.72,6864.72,6864.72,6864.72,6954,134,1256,
2006-09-25_10:43,6864.24,6864.24,6864.24,6864.24,6582,161,1355,
2006-09-25_10:44,6864.97,6864.97,6864.97,6864.97,6114,136,1256,
2006-09-25_10:45,6864.22,6864.22,6864.22,6864.22,6690,163,1300,
2006-09-25_10:46,6861.44,6861.44,6861.44,6861.44,8919,256,1852,
2006-09-25_10:47,6859.54,6859.54,6859.54,6859.54,8380,217,1736,
2006-09-25_10:48,6858.38,6858.38,6858.38,6858.38,9698,308,2213,
2006-09-25_10:49,6857.54,6857.54,6857.54,6857.54,8972,307,1816,
2006-09-25_10:50,6855.42,6855.42,6855.42,6855.42,9087,317,1981,
2006-09-25_10:51,6853.41,6853.41,6853.41,6853.41,10097,341,2311,
2006-09-25_10:52,6849.67,6849.67,6849.67,6849.67,9146,291,1936,
2006-09-25_10:53,6848.35,6848.35,6848.35,6848.35,12245,378,2412,
2006-09-25_10:54,6845.54,6845.54,6845.54,6845.54,10065,304,2132,
2006-09-25_10:55,6844.38,6844.38,6844.38,6844.38,12003,297,1994,
2006-09-25_10:56,6845.40,6845.40,6845.40,6845.40,11919,387,2414,
2006-09-25_10:57,6844.33,6844.33,6844.33,6844.33,9951,275,1702,
2006-09-25_10:58,6846.73,6846.73,6846.73,6846.73,8925,263,1865,
2006-09-25_10:59,6850.34,6850.34,6850.34,6850.34,7565,198,1459,
2006-09-25_11:00,6849.84,6849.84,6849.84,6849.84,9022,233,1538,
2006-09-25_11:01,6853.41,6853.41,6853.41,6853.41,11177,301,2189,
2006-09-25_11:02,6852.45,6852.45,6852.45,6852.45,6725,130,1145,
2006-09-25_11:03,6855.58,6855.58,6855.58,6855.58,8454,181,1516,
2006-09-25_11:04,6854.63,6854.63,6854.63,6854.63,6287,136,1286,
2006-09-25_11:05,6854.03,6854.03,6854.03,6854.03,5626,125,1130,
2006-09-25_11:06,6853.90,6853.90,6853.90,6853.90,6241,147,1224,
2006-09-25_11:07,6854.96,6854.96,6854.96,6854.96,5491,118,947,
2006-09-25_11:08,6855.32,6855.32,6855.32,6855.32,5917,142,1120,
2006-09-25_11:09,6856.28,6856.28,6856.28,6856.28,5921,88,876,
2006-09-25_11:10,6855.47,6855.47,6855.47,6855.47,6579,169,1087,
2006-09-25_11:11,6855.83,6855.83,6855.83,6855.83,7069,198,1376,
2006-09-25_11:12,6857.52,6857.52,6857.52,6857.52,7457,149,1090,
2006-09-25_11:13,6858.52,6858.52,6858.52,6858.52,7238,163,1429,
2006-09-25_11:14,6858.07,6858.07,6858.07,6858.07,6078,125,1100,
2006-09-25_11:15,6858.61,6858.61,6858.61,6858.61,6068,148,1072,
2006-09-25_11:16,6859.11,6859.11,6859.11,6859.11,6528,139,1146,
2006-09-25_11:17,6860.31,6860.31,6860.31,6860.31,6512,161,1149,
2006-09-25_11:18,6858.58,6858.58,6858.58,6858.58,7521,203,1646,
2006-09-25_11:19,6860.58,6860.58,6860.58,6860.58,5313,109,945,
2006-09-25_11:20,6859.51,6859.51,6859.51,6859.51,5686,112,959,
2006-09-25_11:21,6858.55,6858.55,6858.55,6858.55,6150,126,1216,
2006-09-25_11:22,6858.44,6858.44,6858.44,6858.44,6444,126,1078,
2006-09-25_11:23,6858.94,6858.94,6858.94,6858.94,6363,146,1395,
2006-09-25_11:24,6858.95,6858.95,6858.95,6858.95,5408,131,1066,
2006-09-25_11:25,6857.73,6857.73,6857.73,6857.73,6496,123,1272,
2006-09-25_11:26,6857.27,6857.27,6857.27,6857.27,9090,198,1620,
2006-09-25_11:27,6858.47,6858.47,6858.47,6858.47,7492,163,1264,
2006-09-25_11:28,6857.84,6857.84,6857.84,6857.84,9277,273,1918,
2006-09-25_11:29,6859.56,6859.56,6859.56,6859.56,9321,187,1342,
2006-09-25_11:30,6858.96,6858.96,6858.96,6858.96,7116,144,1250,
2006-09-25_11:31,6860.32,6860.32,6860.32,6860.32,6474,158,1315,
2006-09-25_11:32,6859.05,6859.05,6859.05,6859.05,7774,184,1325,
2006-09-25_11:33,6859.88,6859.88,6859.88,6859.88,7294,173,1454,
2006-09-25_11:34,6859.72,6859.72,6859.72,6859.72,5294,116,1024,
2006-09-25_11:35,6861.57,6861.57,6861.57,6861.57,7756,162,1508,
2006-09-25_11:36,6862.30,6862.30,6862.30,6862.30,6364,159,1305,
2006-09-25_11:37,6863.94,6863.94,6863.94,6863.94,5494,127,1149,
2006-09-25_11:38,6864.27,6864.27,6864.27,6864.27,6403,172,1379,
2006-09-25_11:39,6864.66,6864.66,6864.66,6864.66,6274,134,1097,
2006-09-25_11:40,6864.21,6864.21,6864.21,6864.21,5828,160,1092,
2006-09-25_11:41,6866.25,6866.25,6866.25,6866.25,6914,172,1328,
2006-09-25_11:42,6866.10,6866.10,6866.10,6866.10,5734,113,1011,
2006-09-25_11:43,6865.43,6865.43,6865.43,6865.43,6343,183,1319,
2006-09-25_11:44,6866.01,6866.01,6866.01,6866.01,6031,108,1095,
2006-09-25_11:45,6865.77,6865.77,6865.77,6865.77,6389,125,1146,
2006-09-25_11:46,6867.05,6867.05,6867.05,6867.05,7432,148,1348,
2006-09-25_11:47,6866.71,6866.71,6866.71,6866.71,5288,104,960,
2006-09-25_11:48,6866.55,6866.55,6866.55,6866.55,8412,211,1730,
2006-09-25_11:49,6866.43,6866.43,6866.43,6866.43,6744,136,1369,
2006-09-25_11:50,6866.43,6866.43,6866.43,6866.43,7792,190,1456,
2006-09-25_11:51,6865.42,6865.42,6865.42,6865.42,9261,207,1693,
2006-09-25_11:52,6866.82,6866.82,6866.82,6866.82,7523,148,1369,
2006-09-25_11:53,6866.02,6866.02,6866.02,6866.02,8902,193,1652,
2006-09-25_11:54,6867.30,6867.30,6867.30,6867.30,6698,134,1243,
2006-09-25_11:55,6866.14,6866.14,6866.14,6866.14,6725,136,1158,
2006-09-25_11:56,6868.62,6868.62,6868.62,6868.62,8324,177,1518,
2006-09-25_11:57,6868.81,6868.81,6868.81,6868.81,6018,112,1080,
2006-09-25_11:58,6868.06,6868.06,6868.06,6868.06,7627,163,1398,
2006-09-25_11:59,6868.57,6868.57,6868.57,6868.57,6433,153,1146,
2006-09-25_12:00,6867.33,6867.33,6867.33,6867.33,6337,139,1208,
2006-09-25_12:01,6868.42,6868.42,6868.42,6868.42,6565,137,1260,
2006-09-25_12:02,6870.11,6870.11,6870.11,6870.11,5374,114,1039,
2006-09-25_12:03,6869.86,6869.86,6869.86,6869.86,6873,167,1426,
2006-09-25_12:04,6874.31,6874.31,6874.31,6874.31,6834,179,1215,
2006-09-25_12:05,6874.20,6874.20,6874.20,6874.20,6235,137,1151,
2006-09-25_12:06,6874.77,6874.77,6874.77,6874.77,6814,158,1237,
2006-09-25_12:07,6878.74,6878.74,6878.74,6878.74,5380,120,1095,
2006-09-25_12:08,6881.85,6881.85,6881.85,6881.85,8873,213,1730,
2006-09-25_12:09,6886.99,6886.99,6886.99,6886.99,9502,262,1908,
2006-09-25_12:10,6886.41,6886.41,6886.41,6886.41,7305,163,1563,
2006-09-25_12:11,6885.29,6885.29,6885.29,6885.29,8209,226,1697,
2006-09-25_12:12,6884.37,6884.37,6884.37,6884.37,6392,153,1299,
2006-09-25_12:13,6881.15,6881.15,6881.15,6881.15,8148,198,1807,
2006-09-25_12:14,6883.19,6883.19,6883.19,6883.19,7250,153,1219,
2006-09-25_12:15,6881.30,6881.30,6881.30,6881.30,7069,153,1418,
2006-09-25_12:16,6880.66,6880.66,6880.66,6880.66,9513,214,1880,
2006-09-25_12:17,6881.18,6881.18,6881.18,6881.18,6574,150,1275,
2006-09-25_12:18,6883.47,6883.47,6883.47,6883.47,8408,210,1683,
2006-09-25_12:19,6882.00,6882.00,6882.00,6882.00,5545,106,1081,
2006-09-25_12:20,6883.05,6883.05,6883.05,6883.05,5503,128,1135,
2006-09-25_12:21,6883.29,6883.29,6883.29,6883.29,5386,125,1182,
2006-09-25_12:22,6883.73,6883.73,6883.73,6883.73,4413,100,961,
2006-09-25_12:23,6883.40,6883.40,6883.40,6883.40,6563,135,1226,
2006-09-25_12:24,6883.68,6883.68,6883.68,6883.68,5611,117,1124,
2006-09-25_12:25,6882.83,6882.83,6882.83,6882.83,4493,96,1068,
2006-09-25_12:26,6880.52,6880.52,6880.52,6880.52,5265,116,1080,
2006-09-25_12:27,6879.61,6879.61,6879.61,6879.61,5733,116,1192,
2006-09-25_12:28,6878.99,6878.99,6878.99,6878.99,7502,168,1554,
2006-09-25_12:29,6878.74,6878.74,6878.74,6878.74,6531,126,1327,
2006-09-25_12:30,6880.06,6880.06,6880.06,6880.06,6721,148,1356,
2006-09-25_12:31,6878.57,6878.57,6878.57,6878.57,7846,169,1604,
2006-09-25_12:32,6878.72,6878.72,6878.72,6878.72,5883,102,1084,
2006-09-25_12:33,6879.82,6879.82,6879.82,6879.82,7124,166,1525,
2006-09-25_12:34,6880.01,6880.01,6880.01,6880.01,5525,105,1078,
2006-09-25_12:35,6877.74,6877.74,6877.74,6877.74,7842,177,1357,
2006-09-25_12:36,6878.98,6878.98,6878.98,6878.98,8553,192,1612,
2006-09-25_12:37,6877.97,6877.97,6877.97,6877.97,6628,136,1256,
2006-09-25_12:38,6876.77,6876.77,6876.77,6876.77,7278,155,1446,
2006-09-25_12:39,6876.02,6876.02,6876.02,6876.02,7450,171,1448,
2006-09-25_12:40,6877.99,6877.99,6877.99,6877.99,9277,185,1722,
2006-09-25_12:41,6877.81,6877.81,6877.81,6877.81,10544,244,2055,
2006-09-25_12:42,6876.90,6876.90,6876.90,6876.90,8428,143,1488,
2006-09-25_12:43,6876.73,6876.73,6876.73,6876.73,10623,231,1856,
2006-09-25_12:44,6875.41,6875.41,6875.41,6875.41,8097,166,1515,
2006-09-25_12:45,6875.36,6875.36,6875.36,6875.36,9171,174,1617,
2006-09-25_12:46,6873.81,6873.81,6873.81,6873.81,11667,245,2113,
2006-09-25_12:47,6877.09,6877.09,6877.09,6877.09,8642,182,1696,
2006-09-25_12:48,6880.38,6880.38,6880.38,6880.38,9266,231,2020,
2006-09-25_12:49,6882.19,6882.19,6882.19,6882.19,9130,202,1651,
2006-09-25_12:50,6886.77,6886.77,6886.77,6886.77,9648,257,2127,
2006-09-25_12:51,6884.65,6884.65,6884.65,6884.65,8410,186,1829,
2006-09-25_12:52,6884.75,6884.75,6884.75,6884.75,8840,182,1748,
2006-09-25_12:53,6884.38,6884.38,6884.38,6884.38,8070,225,1902,
2006-09-25_12:54,6885.24,6885.24,6885.24,6885.24,10346,208,1852,
2006-09-25_12:55,6885.04,6885.04,6885.04,6885.04,9784,214,1862,
2006-09-25_12:56,6885.44,6885.44,6885.44,6885.44,9908,222,1919,
2006-09-25_12:57,6885.68,6885.68,6885.68,6885.68,7513,141,1479,
2006-09-25_12:58,6885.91,6885.91,6885.91,6885.91,8655,226,1729,
2006-09-25_12:59,6886.96,6886.96,6886.96,6886.96,8759,174,1589,
2006-09-25_13:00,6886.50,6886.50,6886.50,6886.50,8578,209,1666,
2006-09-25_13:01,6891.77,6891.77,6891.77,6891.77,10877,253,2088,
2006-09-25_13:02,6896.84,6896.84,6896.84,6896.84,11987,308,2092,
2006-09-25_13:03,6899.12,6899.12,6899.12,6899.12,20654,507,3511,
2006-09-25_13:04,6902.09,6902.09,6902.09,6902.09,15435,397,2840,
2006-09-25_13:05,6902.49,6902.49,6902.49,6902.49,15482,389,2936,
2006-09-25_13:06,6902.46,6902.46,6902.46,6902.46,17309,438,3449,
2006-09-25_13:07,6902.16,6902.16,6902.16,6902.16,14249,302,2615,
2006-09-25_13:08,6900.90,6900.90,6900.90,6900.90,14179,378,2883,
2006-09-25_13:09,6899.89,6899.89,6899.89,6899.89,11673,273,2192,
2006-09-25_13:10,6899.70,6899.70,6899.70,6899.70,13199,296,2416,
2006-09-25_13:11,6899.39,6899.39,6899.39,6899.39,13649,313,2657,
2006-09-25_13:12,6898.57,6898.57,6898.57,6898.57,10218,206,1983,
2006-09-25_13:13,6899.06,6899.06,6899.06,6899.06,13135,327,2335,
2006-09-25_13:14,6899.35,6899.35,6899.35,6899.35,10095,226,2062,
2006-09-25_13:15,6902.42,6902.42,6902.42,6902.42,12415,307,2257,
2006-09-25_13:16,6900.58,6900.58,6900.58,6900.58,11427,341,2534,
2006-09-25_13:17,6902.99,6902.99,6902.99,6902.99,10032,279,2012,
2006-09-25_13:18,6906.42,6906.42,6906.42,6906.42,16268,415,3002,
2006-09-25_13:19,6906.42,6906.42,6906.42,6906.42,14585,335,2861,
2006-09-25_13:20,6905.60,6905.60,6905.60,6905.60,12697,319,2557,
2006-09-25_13:21,6908.53,6908.53,6908.53,6908.53,16547,458,3287,
2006-09-25_13:22,6908.89,6908.89,6908.89,6908.89,14111,361,2799,
2006-09-25_13:23,6908.51,6908.51,6908.51,6908.51,18029,475,3949,
2006-09-25_13:24,6907.69,6907.69,6907.69,6907.69,15996,437,3557,
2006-09-25_13:25,6906.65,6906.65,6906.65,6906.65,16920,427,3720,
2006-09-25_13:26,6906.65,6906.65,6906.65,6906.65,0,0,0,
2006-09-25_13:27,6906.65,6906.65,6906.65,6906.65,0,0,0,
2006-09-25_13:28,6906.65,6906.65,6906.65,6906.65,0,0,0,
2006-09-25_13:29,6906.65,6906.65,6906.65,6906.65,0,0,0,
2006-09-25_13:30,6911.21,6911.21,6911.21,6911.21,117739,3622,23912,
2006-09-26_09:01,6945.04,6945.04,6945.04,6945.04,132780,3331,20751,
2006-09-26_09:02,6956.56,6956.56,6956.56,6956.56,32506,914,6320,
2006-09-26_09:03,6958.79,6958.79,6958.79,6958.79,32885,974,7165,
2006-09-26_09:04,6953.09,6953.09,6953.09,6953.09,28414,783,5944,
2006-09-26_09:05,6949.68,6949.68,6949.68,6949.68,25948,629,4888,
2006-09-26_09:06,6945.46,6945.46,6945.46,6945.46,30264,783,5834,
2006-09-26_09:07,6952.31,6952.31,6952.31,6952.31,24860,611,4794,
2006-09-26_09:08,6952.80,6952.80,6952.80,6952.80,26344,679,4958,
2006-09-26_09:09,6951.47,6951.47,6951.47,6951.47,24159,583,4575,
2006-09-26_09:10,6948.34,6948.34,6948.34,6948.34,20502,411,3757,
2006-09-26_09:11,6945.36,6945.36,6945.36,6945.36,24981,649,4793,
2006-09-26_09:12,6940.44,6940.44,6940.44,6940.44,20543,454,3708,
2006-09-26_09:13,6936.69,6936.69,6936.69,6936.69,22367,572,4416,
2006-09-26_09:14,6934.12,6934.12,6934.12,6934.12,21581,539,4437,
2006-09-26_09:15,6932.06,6932.06,6932.06,6932.06,20169,444,3462,
2006-09-26_09:16,6939.61,6939.61,6939.61,6939.61,24968,628,4648,
2006-09-26_09:17,6941.06,6941.06,6941.06,6941.06,19156,490,3582,
2006-09-26_09:18,6942.72,6942.72,6942.72,6942.72,20440,509,3895,
2006-09-26_09:19,6944.75,6944.75,6944.75,6944.75,19545,466,3644,
2006-09-26_09:20,6943.07,6943.07,6943.07,6943.07,15454,395,3014,
2006-09-26_09:21,6939.05,6939.05,6939.05,6939.05,21690,592,4348,
2006-09-26_09:22,6935.86,6935.86,6935.86,6935.86,14362,327,2697,
2006-09-26_09:23,6933.80,6933.80,6933.80,6933.80,16914,442,3421,
2006-09-26_09:24,6932.44,6932.44,6932.44,6932.44,15319,311,2684,
2006-09-26_09:25,6931.00,6931.00,6931.00,6931.00,13313,273,2397,
2006-09-26_09:26,6934.37,6934.37,6934.37,6934.37,15806,359,3344,
2006-09-26_09:27,6933.15,6933.15,6933.15,6933.15,13014,283,2392,
2006-09-26_09:28,6933.42,6933.42,6933.42,6933.42,15183,377,2907,
2006-09-26_09:29,6935.41,6935.41,6935.41,6935.41,15843,399,2826,
2006-09-26_09:30,6937.35,6937.35,6937.35,6937.35,11801,322,2419,
2006-09-26_09:31,6938.55,6938.55,6938.55,6938.55,16829,425,3350,
2006-09-26_09:32,6939.11,6939.11,6939.11,6939.11,11958,308,2550,
2006-09-26_09:33,6941.61,6941.61,6941.61,6941.61,13891,379,3048,
2006-09-26_09:34,6943.69,6943.69,6943.69,6943.69,12824,423,2939,
2006-09-26_09:35,6945.08,6945.08,6945.08,6945.08,12885,345,2342,
2006-09-26_09:36,6942.88,6942.88,6942.88,6942.88,15486,392,3212,
2006-09-26_09:37,6944.93,6944.93,6944.93,6944.93,10543,270,2118,
2006-09-26_09:38,6943.61,6943.61,6943.61,6943.61,10922,320,2576,
2006-09-26_09:39,6939.46,6939.46,6939.46,6939.46,11877,275,2264,
2006-09-26_09:40,6938.45,6938.45,6938.45,6938.45,9527,238,1989,
2006-09-26_09:41,6935.45,6935.45,6935.45,6935.45,11850,298,2581,
2006-09-26_09:42,6933.25,6933.25,6933.25,6933.25,11097,221,2080,
2006-09-26_09:43,6932.41,6932.41,6932.41,6932.41,13913,293,2539,
2006-09-26_09:44,6929.87,6929.87,6929.87,6929.87,11205,264,2195,
2006-09-26_09:45,6928.81,6928.81,6928.81,6928.81,9823,233,1866,
2006-09-26_09:46,6927.30,6927.30,6927.30,6927.30,12189,300,2556,
2006-09-26_09:47,6926.47,6926.47,6926.47,6926.47,10674,212,1928,
2006-09-26_09:48,6924.83,6924.83,6924.83,6924.83,13531,277,2366,
2006-09-26_09:49,6924.83,6924.83,6924.83,6924.83,11393,233,1912,
2006-09-26_09:50,6924.93,6924.93,6924.93,6924.93,9364,193,1625,
2006-09-26_09:51,6924.16,6924.16,6924.16,6924.16,10485,215,2065,
2006-09-26_09:52,6922.46,6922.46,6922.46,6922.46,7369,139,1417,
2006-09-26_09:53,6923.98,6923.98,6923.98,6923.98,8925,197,1848,
2006-09-26_09:54,6923.91,6923.91,6923.91,6923.91,8829,185,1579,
2006-09-26_09:55,6930.51,6930.51,6930.51,6930.51,9595,216,1814,
2006-09-26_09:56,6929.55,6929.55,6929.55,6929.55,11428,320,2331,
2006-09-26_09:57,6930.66,6930.66,6930.66,6930.66,10233,210,1900,
2006-09-26_09:58,6929.76,6929.76,6929.76,6929.76,8496,204,1904,
2006-09-26_09:59,6928.32,6928.32,6928.32,6928.32,9320,222,1730,
2006-09-26_10:00,6928.63,6928.63,6928.63,6928.63,8651,170,1601,
2006-09-26_10:01,6929.21,6929.21,6929.21,6929.21,8365,185,1810,
2006-09-26_10:02,6930.33,6930.33,6930.33,6930.33,6612,144,1318,
2006-09-26_10:03,6928.97,6928.97,6928.97,6928.97,9347,207,1859,
2006-09-26_10:04,6927.92,6927.92,6927.92,6927.92,8693,193,1704,
2006-09-26_10:05,6928.86,6928.86,6928.86,6928.86,8847,194,1784,
2006-09-26_10:06,6927.66,6927.66,6927.66,6927.66,9280,224,2010,
2006-09-26_10:07,6929.59,6929.59,6929.59,6929.59,6593,128,1370,
2006-09-26_10:08,6928.05,6928.05,6928.05,6928.05,8560,171,1703,
2006-09-26_10:09,6927.05,6927.05,6927.05,6927.05,8236,147,1579,
2006-09-26_10:10,6926.73,6926.73,6926.73,6926.73,7730,170,1568,
2006-09-26_10:11,6926.47,6926.47,6926.47,6926.47,9621,205,1934,
2006-09-26_10:12,6924.91,6924.91,6924.91,6924.91,8039,146,1386,
2006-09-26_10:13,6924.84,6924.84,6924.84,6924.84,7949,160,1707,
2006-09-26_10:14,6924.93,6924.93,6924.93,6924.93,6343,127,1317,
2006-09-26_10:15,6925.54,6925.54,6925.54,6925.54,6296,121,1242,
2006-09-26_10:16,6924.54,6924.54,6924.54,6924.54,8425,169,1629,
2006-09-26_10:17,6925.83,6925.83,6925.83,6925.83,6839,137,1281,
2006-09-26_10:18,6924.96,6924.96,6924.96,6924.96,8740,180,1586,
2006-09-26_10:19,6925.25,6925.25,6925.25,6925.25,6438,130,1229,
2006-09-26_10:20,6925.79,6925.79,6925.79,6925.79,8083,163,1243,
2006-09-26_10:21,6926.82,6926.82,6926.82,6926.82,8071,192,1550,
2006-09-26_10:22,6925.76,6925.76,6925.76,6925.76,5847,128,1066,
2006-09-26_10:23,6925.49,6925.49,6925.49,6925.49,7636,157,1369,
2006-09-26_10:24,6926.14,6926.14,6926.14,6926.14,9725,196,1475,
2006-09-26_10:25,6926.65,6926.65,6926.65,6926.65,8433,160,1348,
2006-09-26_10:26,6927.11,6927.11,6927.11,6927.11,8866,209,1726,
2006-09-26_10:27,6926.09,6926.09,6926.09,6926.09,6878,121,1153,
2006-09-26_10:28,6925.58,6925.58,6925.58,6925.58,7286,164,1507,
2006-09-26_10:29,6926.76,6926.76,6926.76,6926.76,7402,171,1277,
2006-09-26_10:30,6927.08,6927.08,6927.08,6927.08,6130,146,1224,
2006-09-26_10:31,6927.20,6927.20,6927.20,6927.20,8352,215,1658,
2006-09-26_10:32,6927.21,6927.21,6927.21,6927.21,6724,159,1283,
2006-09-26_10:33,6925.13,6925.13,6925.13,6925.13,6442,147,1480,
2006-09-26_10:34,6924.36,6924.36,6924.36,6924.36,6898,166,1348,
2006-09-26_10:35,6923.17,6923.17,6923.17,6923.17,7805,197,1518,
2006-09-26_10:36,6920.87,6920.87,6920.87,6920.87,10122,306,2170,
2006-09-26_10:37,6920.01,6920.01,6920.01,6920.01,8542,205,1631,
2006-09-26_10:38,6917.02,6917.02,6917.02,6917.02,12323,305,2502,
2006-09-26_10:39,6914.86,6914.86,6914.86,6914.86,9656,202,1813,
2006-09-26_10:40,6912.87,6912.87,6912.87,6912.87,10452,249,1919,
2006-09-26_10:41,6912.85,6912.85,6912.85,6912.85,9302,251,1994,
2006-09-26_10:42,6910.10,6910.10,6910.10,6910.10,8037,190,1539,
2006-09-26_10:43,6910.32,6910.32,6910.32,6910.32,10240,225,1889,
2006-09-26_10:44,6908.19,6908.19,6908.19,6908.19,9173,229,1668,
2006-09-26_10:45,6908.21,6908.21,6908.21,6908.21,8833,216,1750,
2006-09-26_10:46,6906.90,6906.90,6906.90,6906.90,10812,262,1997,
2006-09-26_10:47,6908.26,6908.26,6908.26,6908.26,6652,131,1351,
2006-09-26_10:48,6906.92,6906.92,6906.92,6906.92,9296,211,1845,
2006-09-26_10:49,6907.09,6907.09,6907.09,6907.09,7667,173,1348,
2006-09-26_10:50,6908.63,6908.63,6908.63,6908.63,7364,168,1316,
2006-09-26_10:51,6908.74,6908.74,6908.74,6908.74,9808,221,1958,
2006-09-26_10:52,6909.94,6909.94,6909.94,6909.94,6442,125,1282,
2006-09-26_10:53,6910.58,6910.58,6910.58,6910.58,8042,188,1480,
2006-09-26_10:54,6910.49,6910.49,6910.49,6910.49,5808,146,1140,
2006-09-26_10:55,6910.97,6910.97,6910.97,6910.97,5579,122,971,
2006-09-26_10:56,6912.16,6912.16,6912.16,6912.16,6444,165,1225,
2006-09-26_10:57,6911.10,6911.10,6911.10,6911.10,5672,129,1032,
2006-09-26_10:58,6913.54,6913.54,6913.54,6913.54,6643,156,1295,
2006-09-26_10:59,6914.10,6914.10,6914.10,6914.10,5132,110,1033,
2006-09-26_11:00,6913.23,6913.23,6913.23,6913.23,5400,127,1159,
2006-09-26_11:01,6914.31,6914.31,6914.31,6914.31,7008,170,1263,
2006-09-26_11:02,6915.74,6915.74,6915.74,6915.74,7628,158,1148,
2006-09-26_11:03,6918.01,6918.01,6918.01,6918.01,5906,140,1221,
2006-09-26_11:04,6918.12,6918.12,6918.12,6918.12,5219,126,1093,
2006-09-26_11:05,6919.42,6919.42,6919.42,6919.42,5109,125,854,
2006-09-26_11:06,6919.01,6919.01,6919.01,6919.01,6752,145,1233,
2006-09-26_11:07,6917.94,6917.94,6917.94,6917.94,5572,89,887,
2006-09-26_11:08,6917.98,6917.98,6917.98,6917.98,6064,126,1134,
2006-09-26_11:09,6917.41,6917.41,6917.41,6917.41,4864,99,910,
2006-09-26_11:10,6917.24,6917.24,6917.24,6917.24,4719,87,918,
2006-09-26_11:11,6916.66,6916.66,6916.66,6916.66,5988,118,1106,
2006-09-26_11:12,6916.76,6916.76,6916.76,6916.76,5059,78,831,
2006-09-26_11:13,6916.36,6916.36,6916.36,6916.36,5294,127,1096,
2006-09-26_11:14,6916.52,6916.52,6916.52,6916.52,3460,69,744,
2006-09-26_11:15,6915.51,6915.51,6915.51,6915.51,4531,79,829,
2006-09-26_11:16,6915.35,6915.35,6915.35,6915.35,4906,112,1054,
2006-09-26_11:17,6915.75,6915.75,6915.75,6915.75,5022,92,894,
2006-09-26_11:18,6916.95,6916.95,6916.95,6916.95,5185,104,1075,
2006-09-26_11:19,6915.66,6915.66,6915.66,6915.66,5876,101,951,
2006-09-26_11:20,6916.27,6916.27,6916.27,6916.27,4972,105,984,
2006-09-26_11:21,6915.87,6915.87,6915.87,6915.87,6246,122,1208,
2006-09-26_11:22,6917.85,6917.85,6917.85,6917.85,5125,77,967,
2006-09-26_11:23,6917.23,6917.23,6917.23,6917.23,7299,148,1367,
2006-09-26_11:24,6917.08,6917.08,6917.08,6917.08,6095,122,1183,
2006-09-26_11:25,6916.53,6916.53,6916.53,6916.53,5571,103,1111,
2006-09-26_11:26,6916.48,6916.48,6916.48,6916.48,6655,125,1336,
2006-09-26_11:27,6915.61,6915.61,6915.61,6915.61,5156,85,951,
2006-09-26_11:28,6915.66,6915.66,6915.66,6915.66,5852,121,1216,
2006-09-26_11:29,6917.16,6917.16,6917.16,6917.16,4999,92,957,
2006-09-26_11:30,6915.92,6915.92,6915.92,6915.92,5910,130,1065,
2006-09-26_11:31,6915.96,6915.96,6915.96,6915.96,8075,196,1377,
2006-09-26_11:32,6915.07,6915.07,6915.07,6915.07,6873,115,1002,
2006-09-26_11:33,6915.67,6915.67,6915.67,6915.67,7270,159,1271,
2006-09-26_11:34,6916.34,6916.34,6916.34,6916.34,5114,114,904,
2006-09-26_11:35,6916.37,6916.37,6916.37,6916.37,5849,118,1041,
2006-09-26_11:36,6918.11,6918.11,6918.11,6918.11,6873,152,1320,
2006-09-26_11:37,6918.32,6918.32,6918.32,6918.32,7241,136,1094,
2006-09-26_11:38,6917.19,6917.19,6917.19,6917.19,5923,134,1139,
2006-09-26_11:39,6917.30,6917.30,6917.30,6917.30,4340,89,860,
2006-09-26_11:40,6916.34,6916.34,6916.34,6916.34,4398,99,920,
2006-09-26_11:41,6918.07,6918.07,6918.07,6918.07,7240,145,1205,
2006-09-26_11:42,6923.33,6923.33,6923.33,6923.33,9259,185,1440,
2006-09-26_11:43,6922.42,6922.42,6922.42,6922.42,6472,148,1309,
2006-09-26_11:44,6922.06,6922.06,6922.06,6922.06,6315,132,1164,
2006-09-26_11:45,6923.00,6923.00,6923.00,6923.00,5679,97,1090,
2006-09-26_11:46,6923.29,6923.29,6923.29,6923.29,6676,131,1205,
2006-09-26_11:47,6922.75,6922.75,6922.75,6922.75,6244,113,920,
2006-09-26_11:48,6922.38,6922.38,6922.38,6922.38,7918,142,1273,
2006-09-26_11:49,6921.54,6921.54,6921.54,6921.54,5095,92,983,
2006-09-26_11:50,6921.81,6921.81,6921.81,6921.81,5999,101,1041,
2006-09-26_11:51,6921.51,6921.51,6921.51,6921.51,8158,155,1304,
2006-09-26_11:52,6921.49,6921.49,6921.49,6921.49,7088,126,1031,
2006-09-26_11:53,6921.33,6921.33,6921.33,6921.33,7228,164,1237,
2006-09-26_11:54,6921.00,6921.00,6921.00,6921.00,6044,106,974,
2006-09-26_11:55,6921.46,6921.46,6921.46,6921.46,4972,97,877,
2006-09-26_11:56,6921.05,6921.05,6921.05,6921.05,5557,116,1105,
2006-09-26_11:57,6919.87,6919.87,6919.87,6919.87,4216,75,785,
2006-09-26_11:58,6921.25,6921.25,6921.25,6921.25,7212,163,1135,
2006-09-26_11:59,6920.16,6920.16,6920.16,6920.16,5192,101,969,
2006-09-26_12:00,6920.68,6920.68,6920.68,6920.68,5146,103,1052,
2006-09-26_12:01,6918.31,6918.31,6918.31,6918.31,6751,156,1270,
2006-09-26_12:02,6919.14,6919.14,6919.14,6919.14,4993,92,950,
2006-09-26_12:03,6917.87,6917.87,6917.87,6917.87,5948,136,1322,
2006-09-26_12:04,6917.44,6917.44,6917.44,6917.44,6534,145,1232,
2006-09-26_12:05,6917.20,6917.20,6917.20,6917.20,7512,193,1226,
2006-09-26_12:06,6916.68,6916.68,6916.68,6916.68,6698,189,1519,
2006-09-26_12:07,6915.37,6915.37,6915.37,6915.37,5768,113,1122,
2006-09-26_12:08,6914.76,6914.76,6914.76,6914.76,6764,159,1430,
2006-09-26_12:09,6914.81,6914.81,6914.81,6914.81,5725,110,1037,
2006-09-26_12:10,6916.63,6916.63,6916.63,6916.63,6903,155,1216,
2006-09-26_12:11,6914.80,6914.80,6914.80,6914.80,6489,154,1245,
2006-09-26_12:12,6916.70,6916.70,6916.70,6916.70,4661,96,907,
2006-09-26_12:13,6916.15,6916.15,6916.15,6916.15,5400,144,1166,
2006-09-26_12:14,6917.60,6917.60,6917.60,6917.60,4388,103,898,
2006-09-26_12:15,6915.51,6915.51,6915.51,6915.51,4398,111,906,
2006-09-26_12:16,6915.17,6915.17,6915.17,6915.17,5632,134,1145,
2006-09-26_12:17,6913.84,6913.84,6913.84,6913.84,4970,106,999,
2006-09-26_12:18,6914.36,6914.36,6914.36,6914.36,5959,149,1304,
2006-09-26_12:19,6914.10,6914.10,6914.10,6914.10,6345,111,1117,
2006-09-26_12:20,6913.74,6913.74,6913.74,6913.74,5572,117,1115,
2006-09-26_12:21,6914.40,6914.40,6914.40,6914.40,7624,163,1346,
2006-09-26_12:22,6914.57,6914.57,6914.57,6914.57,5260,100,993,
2006-09-26_12:23,6912.78,6912.78,6912.78,6912.78,6431,160,1418,
2006-09-26_12:24,6911.88,6911.88,6911.88,6911.88,6269,144,1261,
2006-09-26_12:25,6911.31,6911.31,6911.31,6911.31,6457,176,1349,
2006-09-26_12:26,6912.16,6912.16,6912.16,6912.16,7557,184,1690,
2006-09-26_12:27,6911.67,6911.67,6911.67,6911.67,6932,150,1303,
2006-09-26_12:28,6910.23,6910.23,6910.23,6910.23,7041,166,1476,
2006-09-26_12:29,6910.51,6910.51,6910.51,6910.51,6314,151,1447,
2006-09-26_12:30,6911.43,6911.43,6911.43,6911.43,7997,191,1582,
2006-09-26_12:31,6910.29,6910.29,6910.29,6910.29,9694,226,1790,
2006-09-26_12:32,6909.34,6909.34,6909.34,6909.34,7482,176,1419,
2006-09-26_12:33,6908.97,6908.97,6908.97,6908.97,8234,227,1731,
2006-09-26_12:34,6908.56,6908.56,6908.56,6908.56,7434,192,1388,
2006-09-26_12:35,6907.83,6907.83,6907.83,6907.83,8382,232,1609,
2006-09-26_12:36,6906.28,6906.28,6906.28,6906.28,7030,193,1579,
2006-09-26_12:37,6905.85,6905.85,6905.85,6905.85,7080,169,1361,
2006-09-26_12:38,6904.37,6904.37,6904.37,6904.37,11301,292,2103,
2006-09-26_12:39,6904.14,6904.14,6904.14,6904.14,8176,179,1548,
2006-09-26_12:40,6902.75,6902.75,6902.75,6902.75,7808,222,1618,
2006-09-26_12:41,6901.50,6901.50,6901.50,6901.50,9775,264,1929,
2006-09-26_12:42,6901.40,6901.40,6901.40,6901.40,7940,195,1613,
2006-09-26_12:43,6900.71,6900.71,6900.71,6900.71,10302,296,2199,
2006-09-26_12:44,6901.88,6901.88,6901.88,6901.88,8762,237,1732,
2006-09-26_12:45,6900.78,6900.78,6900.78,6900.78,7989,238,1726,
2006-09-26_12:46,6899.37,6899.37,6899.37,6899.37,9213,216,1850,
2006-09-26_12:47,6904.86,6904.86,6904.86,6904.86,7349,181,1599,
2006-09-26_12:48,6903.15,6903.15,6903.15,6903.15,10849,246,2006,
2006-09-26_12:49,6905.95,6905.95,6905.95,6905.95,8622,228,1600,
2006-09-26_12:50,6910.06,6910.06,6910.06,6910.06,7800,211,1558,
2006-09-26_12:51,6907.30,6907.30,6907.30,6907.30,7786,206,1740,
2006-09-26_12:52,6910.56,6910.56,6910.56,6910.56,7212,182,1343,
2006-09-26_12:53,6914.00,6914.00,6914.00,6914.00,8576,226,1862,
2006-09-26_12:54,6914.18,6914.18,6914.18,6914.18,8001,228,1593,
2006-09-26_12:55,6914.44,6914.44,6914.44,6914.44,7421,153,1588,
2006-09-26_12:56,6914.66,6914.66,6914.66,6914.66,8919,186,1761,
2006-09-26_12:57,6912.61,6912.61,6912.61,6912.61,6310,125,1263,
2006-09-26_12:58,6912.98,6912.98,6912.98,6912.98,8139,191,1570,
2006-09-26_12:59,6911.44,6911.44,6911.44,6911.44,7383,171,1459,
2006-09-26_13:00,6912.76,6912.76,6912.76,6912.76,6218,130,1494,
2006-09-26_13:01,6910.74,6910.74,6910.74,6910.74,7069,153,1488,
2006-09-26_13:02,6909.67,6909.67,6909.67,6909.67,6234,127,1237,
2006-09-26_13:03,6913.86,6913.86,6913.86,6913.86,10689,233,1774,
2006-09-26_13:04,6910.84,6910.84,6910.84,6910.84,7097,150,1393,
2006-09-26_13:05,6911.11,6911.11,6911.11,6911.11,6874,145,1462,
2006-09-26_13:06,6911.04,6911.04,6911.04,6911.04,9721,196,1841,
2006-09-26_13:07,6910.69,6910.69,6910.69,6910.69,6660,147,1283,
2006-09-26_13:08,6911.72,6911.72,6911.72,6911.72,9517,220,1834,
2006-09-26_13:09,6911.21,6911.21,6911.21,6911.21,8796,166,1744,
2006-09-26_13:10,6913.10,6913.10,6913.10,6913.10,9372,187,1873,
2006-09-26_13:11,6913.98,6913.98,6913.98,6913.98,10477,223,2262,
2006-09-26_13:12,6914.62,6914.62,6914.62,6914.62,9008,170,1646,
2006-09-26_13:13,6913.31,6913.31,6913.31,6913.31,11419,249,2292,
2006-09-26_13:14,6913.76,6913.76,6913.76,6913.76,10818,217,1976,
2006-09-26_13:15,6913.53,6913.53,6913.53,6913.53,9273,200,1807,
2006-09-26_13:16,6913.38,6913.38,6913.38,6913.38,9999,244,2233,
2006-09-26_13:17,6910.72,6910.72,6910.72,6910.72,8753,173,1764,
2006-09-26_13:18,6910.52,6910.52,6910.52,6910.52,11604,304,2607,
2006-09-26_13:19,6910.33,6910.33,6910.33,6910.33,13026,341,2645,
2006-09-26_13:20,6909.12,6909.12,6909.12,6909.12,10336,272,2385,
2006-09-26_13:21,6907.44,6907.44,6907.44,6907.44,13899,365,3118,
2006-09-26_13:22,6907.67,6907.67,6907.67,6907.67,11580,292,2542,
2006-09-26_13:23,6907.09,6907.09,6907.09,6907.09,14823,404,3412,
2006-09-26_13:24,6909.69,6909.69,6909.69,6909.69,15697,402,3408,
2006-09-26_13:25,6906.95,6906.95,6906.95,6906.95,16405,406,3234,
2006-09-26_13:26,6906.95,6906.95,6906.95,6906.95,0,0,0,
2006-09-26_13:27,6906.95,6906.95,6906.95,6906.95,0,0,0,
2006-09-26_13:28,6906.95,6906.95,6906.95,6906.95,0,0,0,
2006-09-26_13:29,6906.95,6906.95,6906.95,6906.95,0,0,0,
2006-09-26_13:30,6901.75,6901.75,6901.75,6901.75,105218,3598,23673,
2006-09-27_09:01,6957.08,6957.08,6957.08,6957.08,106216,2379,17954,
2006-09-27_09:02,6956.55,6956.55,6956.55,6956.55,30961,716,5192,
2006-09-27_09:03,6953.06,6953.06,6953.06,6953.06,40967,779,5980,
2006-09-27_09:04,6949.99,6949.99,6949.99,6949.99,36382,848,6102,
2006-09-27_09:05,6952.19,6952.19,6952.19,6952.19,26644,647,4796,
2006-09-27_09:06,6955.98,6955.98,6955.98,6955.98,33675,850,5720,
2006-09-27_09:07,6960.80,6960.80,6960.80,6960.80,27828,813,4932,
2006-09-27_09:08,6961.71,6961.71,6961.71,6961.71,23187,746,4599,
2006-09-27_09:09,6960.61,6960.61,6960.61,6960.61,22058,617,4414,
2006-09-27_09:10,6956.03,6956.03,6956.03,6956.03,20845,513,3713,
2006-09-27_09:11,6954.03,6954.03,6954.03,6954.03,27268,675,5054,
2006-09-27_09:12,6950.34,6950.34,6950.34,6950.34,20741,441,3613,
2006-09-27_09:13,6949.81,6949.81,6949.81,6949.81,20985,500,3981,
2006-09-27_09:14,6950.61,6950.61,6950.61,6950.61,20558,489,4057,
2006-09-27_09:15,6947.54,6947.54,6947.54,6947.54,20307,424,3356,
2006-09-27_09:16,6948.83,6948.83,6948.83,6948.83,20058,436,3960,
2006-09-27_09:17,6952.04,6952.04,6952.04,6952.04,15637,335,2667,
2006-09-27_09:18,6951.70,6951.70,6951.70,6951.70,23421,581,4048,
2006-09-27_09:19,6954.26,6954.26,6954.26,6954.26,19912,547,3692,
2006-09-27_09:20,6955.53,6955.53,6955.53,6955.53,17138,380,2902,
2006-09-27_09:21,6956.59,6956.59,6956.59,6956.59,23258,625,4259,
2006-09-27_09:22,6955.61,6955.61,6955.61,6955.61,15363,331,2855,
2006-09-27_09:23,6953.01,6953.01,6953.01,6953.01,17179,424,3493,
2006-09-27_09:24,6954.26,6954.26,6954.26,6954.26,17779,454,3359,
2006-09-27_09:25,6952.52,6952.52,6952.52,6952.52,18680,412,3183,
2006-09-27_09:26,6956.78,6956.78,6956.78,6956.78,24906,590,4629,
2006-09-27_09:27,6957.25,6957.25,6957.25,6957.25,19296,383,3384,
2006-09-27_09:28,6957.39,6957.39,6957.39,6957.39,26207,526,4556,
2006-09-27_09:29,6955.63,6955.63,6955.63,6955.63,22285,471,3821,
2006-09-27_09:30,6954.09,6954.09,6954.09,6954.09,20216,490,3708,
2006-09-27_09:31,6953.32,6953.32,6953.32,6953.32,22920,611,4471,
2006-09-27_09:32,6952.44,6952.44,6952.44,6952.44,15491,408,3056,
2006-09-27_09:33,6953.31,6953.31,6953.31,6953.31,17756,475,3554,
2006-09-27_09:34,6950.21,6950.21,6950.21,6950.21,15271,416,3013,
2006-09-27_09:35,6949.28,6949.28,6949.28,6949.28,14080,326,2750,
2006-09-27_09:36,6947.75,6947.75,6947.75,6947.75,17263,422,3431,
2006-09-27_09:37,6946.52,6946.52,6946.52,6946.52,14223,351,2634,
2006-09-27_09:38,6942.85,6942.85,6942.85,6942.85,17459,421,3285,
2006-09-27_09:39,6941.64,6941.64,6941.64,6941.64,15670,468,3022,
2006-09-27_09:40,6939.47,6939.47,6939.47,6939.47,13428,297,2560,
2006-09-27_09:41,6935.30,6935.30,6935.30,6935.30,21499,574,3884,
2006-09-27_09:42,6930.66,6930.66,6930.66,6930.66,15319,373,2835,
2006-09-27_09:43,6926.72,6926.72,6926.72,6926.72,14861,473,3391,
2006-09-27_09:44,6922.99,6922.99,6922.99,6922.99,15216,403,2989,
2006-09-27_09:45,6927.25,6927.25,6927.25,6927.25,15107,366,2781,
2006-09-27_09:46,6929.97,6929.97,6929.97,6929.97,14636,371,3198,
2006-09-27_09:47,6934.62,6934.62,6934.62,6934.62,13065,320,2384,
2006-09-27_09:48,6935.46,6935.46,6935.46,6935.46,17888,409,3117,
2006-09-27_09:49,6936.00,6936.00,6936.00,6936.00,11195,249,2119,
2006-09-27_09:50,6934.67,6934.67,6934.67,6934.67,10092,197,1883,
2006-09-27_09:51,6934.18,6934.18,6934.18,6934.18,10848,230,2255,
2006-09-27_09:52,6936.30,6936.30,6936.30,6936.30,10897,190,1804,
2006-09-27_09:53,6937.28,6937.28,6937.28,6937.28,13140,292,2318,
2006-09-27_09:54,6943.59,6943.59,6943.59,6943.59,13545,340,2359,
2006-09-27_09:55,6940.85,6940.85,6940.85,6940.85,12330,250,2127,
2006-09-27_09:56,6940.82,6940.82,6940.82,6940.82,13998,294,2641,
2006-09-27_09:57,6941.73,6941.73,6941.73,6941.73,11029,191,1894,
2006-09-27_09:58,6940.41,6940.41,6940.41,6940.41,12934,258,2346,
2006-09-27_09:59,6939.95,6939.95,6939.95,6939.95,12641,224,2068,
2006-09-27_10:00,6938.42,6938.42,6938.42,6938.42,11046,213,2005,
2006-09-27_10:01,6940.47,6940.47,6940.47,6940.47,15569,334,2753,
2006-09-27_10:02,6940.21,6940.21,6940.21,6940.21,13490,326,1860,
2006-09-27_10:03,6941.35,6941.35,6941.35,6941.35,12660,240,2179,
2006-09-27_10:04,6941.48,6941.48,6941.48,6941.48,11862,238,2234,
2006-09-27_10:05,6940.68,6940.68,6940.68,6940.68,9513,193,1773,
2006-09-27_10:06,6942.75,6942.75,6942.75,6942.75,12076,240,2212,
2006-09-27_10:07,6942.73,6942.73,6942.73,6942.73,9944,210,1786,
2006-09-27_10:08,6943.48,6943.48,6943.48,6943.48,12035,276,2327,
2006-09-27_10:09,6944.78,6944.78,6944.78,6944.78,11315,308,2143,
2006-09-27_10:10,6946.00,6946.00,6946.00,6946.00,8557,195,1818,
2006-09-27_10:11,6946.55,6946.55,6946.55,6946.55,15019,426,3168,
2006-09-27_10:12,6952.76,6952.76,6952.76,6952.76,13955,353,2661,
2006-09-27_10:13,6949.68,6949.68,6949.68,6949.68,16924,365,3154,
2006-09-27_10:14,6949.04,6949.04,6949.04,6949.04,15534,318,2665,
2006-09-27_10:15,6949.99,6949.99,6949.99,6949.99,12444,302,2431,
2006-09-27_10:16,6949.61,6949.61,6949.61,6949.61,14821,369,2828,
2006-09-27_10:17,6951.71,6951.71,6951.71,6951.71,13625,262,2264,
2006-09-27_10:18,6951.11,6951.11,6951.11,6951.11,14114,308,2517,
2006-09-27_10:19,6949.71,6949.71,6949.71,6949.71,12795,276,2520,
2006-09-27_10:20,6949.69,6949.69,6949.69,6949.69,10740,218,1889,
2006-09-27_10:21,6948.47,6948.47,6948.47,6948.47,11904,311,2477,
2006-09-27_10:22,6948.71,6948.71,6948.71,6948.71,10298,202,1806,
2006-09-27_10:23,6947.11,6947.11,6947.11,6947.11,13093,258,2233,
2006-09-27_10:24,6947.17,6947.17,6947.17,6947.17,12869,268,2083,
2006-09-27_10:25,6945.13,6945.13,6945.13,6945.13,10097,242,1804,
2006-09-27_10:26,6942.84,6942.84,6942.84,6942.84,15132,311,2517,
2006-09-27_10:27,6944.00,6944.00,6944.00,6944.00,9350,171,1603,
2006-09-27_10:28,6943.42,6943.42,6943.42,6943.42,10622,222,1909,
2006-09-27_10:29,6943.82,6943.82,6943.82,6943.82,11803,277,1971,
2006-09-27_10:30,6944.29,6944.29,6944.29,6944.29,10631,221,1828,
2006-09-27_10:31,6943.89,6943.89,6943.89,6943.89,12778,269,2221,
2006-09-27_10:32,6943.58,6943.58,6943.58,6943.58,9624,222,1778,
2006-09-27_10:33,6943.53,6943.53,6943.53,6943.53,10327,250,2119,
2006-09-27_10:34,6945.06,6945.06,6945.06,6945.06,11440,226,1915,
2006-09-27_10:35,6943.40,6943.40,6943.40,6943.40,9080,181,1588,
2006-09-27_10:36,6946.55,6946.55,6946.55,6946.55,13021,291,2104,
2006-09-27_10:37,6943.54,6943.54,6943.54,6943.54,8766,169,1461,
2006-09-27_10:38,6945.04,6945.04,6945.04,6945.04,10532,221,1851,
2006-09-27_10:39,6946.23,6946.23,6946.23,6946.23,11043,265,1869,
2006-09-27_10:40,6946.52,6946.52,6946.52,6946.52,7266,155,1376,
2006-09-27_10:41,6945.41,6945.41,6945.41,6945.41,10711,227,1962,
2006-09-27_10:42,6945.95,6945.95,6945.95,6945.95,6996,148,1309,
2006-09-27_10:43,6948.06,6948.06,6948.06,6948.06,9785,183,1774,
2006-09-27_10:44,6950.19,6950.19,6950.19,6950.19,11171,265,2059,
2006-09-27_10:45,6949.83,6949.83,6949.83,6949.83,10126,208,1746,
2006-09-27_10:46,6953.89,6953.89,6953.89,6953.89,13815,355,2648,
2006-09-27_10:47,6953.74,6953.74,6953.74,6953.74,11944,270,2131,
2006-09-27_10:48,6951.98,6951.98,6951.98,6951.98,13473,280,2406,
2006-09-27_10:49,6954.78,6954.78,6954.78,6954.78,13977,323,2201,
2006-09-27_10:50,6953.43,6953.43,6953.43,6953.43,9691,257,1844,
2006-09-27_10:51,6955.58,6955.58,6955.58,6955.58,13595,298,2496,
2006-09-27_10:52,6955.99,6955.99,6955.99,6955.99,10923,235,2063,
2006-09-27_10:53,6953.38,6953.38,6953.38,6953.38,15132,317,2717,
2006-09-27_10:54,6955.07,6955.07,6955.07,6955.07,14317,351,2484,
2006-09-27_10:55,6953.75,6953.75,6953.75,6953.75,10898,284,2089,
2006-09-27_10:56,6955.88,6955.88,6955.88,6955.88,12095,323,2474,
2006-09-27_10:57,6954.99,6954.99,6954.99,6954.99,10095,193,1788,
2006-09-27_10:58,6957.41,6957.41,6957.41,6957.41,11748,290,2170,
2006-09-27_10:59,6958.02,6958.02,6958.02,6958.02,10234,201,1813,
2006-09-27_11:00,6958.08,6958.08,6958.08,6958.08,8458,183,1673,
2006-09-27_11:01,6956.94,6956.94,6956.94,6956.94,12832,312,2268,
2006-09-27_11:02,6955.10,6955.10,6955.10,6955.10,9913,212,1676,
2006-09-27_11:03,6955.51,6955.51,6955.51,6955.51,12228,260,2283,
2006-09-27_11:04,6956.49,6956.49,6956.49,6956.49,9758,220,1928,
2006-09-27_11:05,6954.87,6954.87,6954.87,6954.87,9167,193,1717,
2006-09-27_11:06,6953.98,6953.98,6953.98,6953.98,10472,308,2210,
2006-09-27_11:07,6953.70,6953.70,6953.70,6953.70,9123,202,1616,
2006-09-27_11:08,6954.80,6954.80,6954.80,6954.80,10037,327,2063,
2006-09-27_11:09,6951.49,6951.49,6951.49,6951.49,8672,231,1519,
2006-09-27_11:10,6952.30,6952.30,6952.30,6952.30,7403,195,1378,
2006-09-27_11:11,6951.03,6951.03,6951.03,6951.03,8960,236,1873,
2006-09-27_11:12,6951.17,6951.17,6951.17,6951.17,7454,160,1349,
2006-09-27_11:13,6949.82,6949.82,6949.82,6949.82,9838,208,1700,
2006-09-27_11:14,6949.75,6949.75,6949.75,6949.75,7981,189,1532,
2006-09-27_11:15,6953.29,6953.29,6953.29,6953.29,8694,186,1639,
2006-09-27_11:16,6950.21,6950.21,6950.21,6950.21,7896,219,1834,
2006-09-27_11:17,6950.42,6950.42,6950.42,6950.42,6656,122,1338,
2006-09-27_11:18,6950.54,6950.54,6950.54,6950.54,8722,174,1703,
2006-09-27_11:19,6952.45,6952.45,6952.45,6952.45,7610,167,1488,
2006-09-27_11:20,6952.45,6952.45,6952.45,6952.45,7425,166,1427,
2006-09-27_11:21,6950.99,6950.99,6950.99,6950.99,8916,201,1803,
2006-09-27_11:22,6949.67,6949.67,6949.67,6949.67,6701,123,1181,
2006-09-27_11:23,6951.68,6951.68,6951.68,6951.68,8012,197,1567,
2006-09-27_11:24,6952.20,6952.20,6952.20,6952.20,7318,163,1332,
2006-09-27_11:25,6951.93,6951.93,6951.93,6951.93,6784,163,1327,
2006-09-27_11:26,6955.27,6955.27,6955.27,6955.27,10741,335,1966,
2006-09-27_11:27,6954.24,6954.24,6954.24,6954.24,7863,224,1452,
2006-09-27_11:28,6953.50,6953.50,6953.50,6953.50,9905,230,1827,
2006-09-27_11:29,6954.84,6954.84,6954.84,6954.84,9488,219,1689,
2006-09-27_11:30,6952.42,6952.42,6952.42,6952.42,7672,194,1455,
2006-09-27_11:31,6953.94,6953.94,6953.94,6953.94,8563,211,1777,
2006-09-27_11:32,6955.38,6955.38,6955.38,6955.38,7667,137,1384,
2006-09-27_11:33,6952.60,6952.60,6952.60,6952.60,7939,177,1594,
2006-09-27_11:34,6955.04,6955.04,6955.04,6955.04,8266,207,1488,
2006-09-27_11:35,6954.45,6954.45,6954.45,6954.45,8452,191,1569,
2006-09-27_11:36,6954.59,6954.59,6954.59,6954.59,8361,204,1836,
2006-09-27_11:37,6954.51,6954.51,6954.51,6954.51,7448,157,1374,
2006-09-27_11:38,6957.41,6957.41,6957.41,6957.41,8975,237,1705,
2006-09-27_11:39,6958.10,6958.10,6958.10,6958.10,9077,250,1661,
2006-09-27_11:40,6960.67,6960.67,6960.67,6960.67,8528,211,1715,
2006-09-27_11:41,6959.07,6959.07,6959.07,6959.07,11888,291,2194,
2006-09-27_11:42,6959.94,6959.94,6959.94,6959.94,11106,310,2097,
2006-09-27_11:43,6958.84,6958.84,6958.84,6958.84,15038,474,2394,
2006-09-27_11:44,6959.65,6959.65,6959.65,6959.65,8819,237,1772,
2006-09-27_11:45,6958.77,6958.77,6958.77,6958.77,8934,186,1633,
2006-09-27_11:46,6958.72,6958.72,6958.72,6958.72,9031,222,1719,
2006-09-27_11:47,6957.53,6957.53,6957.53,6957.53,9318,203,1516,
2006-09-27_11:48,6956.58,6956.58,6956.58,6956.58,10629,278,1874,
2006-09-27_11:49,6954.67,6954.67,6954.67,6954.67,8884,244,1548,
2006-09-27_11:50,6953.48,6953.48,6953.48,6953.48,7974,209,1621,
2006-09-27_11:51,6951.40,6951.40,6951.40,6951.40,9389,257,1837,
2006-09-27_11:52,6950.30,6950.30,6950.30,6950.30,8275,190,1405,
2006-09-27_11:53,6949.93,6949.93,6949.93,6949.93,9051,237,1993,
2006-09-27_11:54,6950.19,6950.19,6950.19,6950.19,7763,221,1592,
2006-09-27_11:55,6948.23,6948.23,6948.23,6948.23,8155,177,1458,
2006-09-27_11:56,6946.73,6946.73,6946.73,6946.73,9241,252,1755,
2006-09-27_11:57,6944.87,6944.87,6944.87,6944.87,7889,207,1399,
2006-09-27_11:58,6944.36,6944.36,6944.36,6944.36,10320,219,1647,
2006-09-27_11:59,6942.47,6942.47,6942.47,6942.47,7603,230,1467,
2006-09-27_12:00,6942.63,6942.63,6942.63,6942.63,6770,161,1323,
2006-09-27_12:01,6938.21,6938.21,6938.21,6938.21,9439,228,1885,
2006-09-27_12:02,6936.60,6936.60,6936.60,6936.60,8645,197,1552,
2006-09-27_12:03,6937.90,6937.90,6937.90,6937.90,10198,279,1946,
2006-09-27_12:04,6937.54,6937.54,6937.54,6937.54,8768,191,1693,
2006-09-27_12:05,6941.54,6941.54,6941.54,6941.54,9261,266,1829,
2006-09-27_12:06,6945.77,6945.77,6945.77,6945.77,10263,277,1970,
2006-09-27_12:07,6945.88,6945.88,6945.88,6945.88,6362,146,1204,
2006-09-27_12:08,6945.86,6945.86,6945.86,6945.86,6156,147,1307,
2006-09-27_12:09,6943.99,6943.99,6943.99,6943.99,5977,116,1086,
2006-09-27_12:10,6944.72,6944.72,6944.72,6944.72,5326,128,967,
2006-09-27_12:11,6942.06,6942.06,6942.06,6942.06,7089,163,1404,
2006-09-27_12:12,6941.83,6941.83,6941.83,6941.83,5591,116,964,
2006-09-27_12:13,6941.79,6941.79,6941.79,6941.79,5664,132,1239,
2006-09-27_12:14,6942.28,6942.28,6942.28,6942.28,6115,154,1117,
2006-09-27_12:15,6941.80,6941.80,6941.80,6941.80,5154,141,1041,
2006-09-27_12:16,6940.46,6940.46,6940.46,6940.46,6381,158,1203,
2006-09-27_12:17,6940.08,6940.08,6940.08,6940.08,6017,125,1009,
2006-09-27_12:18,6940.15,6940.15,6940.15,6940.15,6838,173,1319,
2006-09-27_12:19,6941.17,6941.17,6941.17,6941.17,6694,182,1228,
2006-09-27_12:20,6941.42,6941.42,6941.42,6941.42,6316,152,1174,
2006-09-27_12:21,6942.56,6942.56,6942.56,6942.56,7628,220,1586,
2006-09-27_12:22,6943.65,6943.65,6943.65,6943.65,6729,161,1191,
2006-09-27_12:23,6945.19,6945.19,6945.19,6945.19,7702,197,1655,
2006-09-27_12:24,6944.64,6944.64,6944.64,6944.64,7193,172,1258,
2006-09-27_12:25,6945.43,6945.43,6945.43,6945.43,7202,160,1289,
2006-09-27_12:26,6948.77,6948.77,6948.77,6948.77,7674,196,1511,
2006-09-27_12:27,6948.84,6948.84,6948.84,6948.84,6298,135,1222,
2006-09-27_12:28,6949.72,6949.72,6949.72,6949.72,10069,251,1973,
2006-09-27_12:29,6949.46,6949.46,6949.46,6949.46,8235,173,1407,
2006-09-27_12:30,6952.12,6952.12,6952.12,6952.12,10171,228,1839,
2006-09-27_12:31,6950.20,6950.20,6950.20,6950.20,8693,231,1928,
2006-09-27_12:32,6949.44,6949.44,6949.44,6949.44,6283,128,1251,
2006-09-27_12:33,6946.99,6946.99,6946.99,6946.99,8078,192,1631,
2006-09-27_12:34,6944.66,6944.66,6944.66,6944.66,5334,113,1157,
2006-09-27_12:35,6946.82,6946.82,6946.82,6946.82,5035,98,1102,
2006-09-27_12:36,6946.15,6946.15,6946.15,6946.15,7246,162,1464,
2006-09-27_12:37,6947.27,6947.27,6947.27,6947.27,7410,151,1338,
2006-09-27_12:38,6942.83,6942.83,6942.83,6942.83,7973,242,1600,
2006-09-27_12:39,6944.30,6944.30,6944.30,6944.30,8017,190,1361,
2006-09-27_12:40,6943.81,6943.81,6943.81,6943.81,9333,180,1586,
2006-09-27_12:41,6947.60,6947.60,6947.60,6947.60,10178,250,1861,
2006-09-27_12:42,6946.03,6946.03,6946.03,6946.03,6182,138,1193,
2006-09-27_12:43,6946.27,6946.27,6946.27,6946.27,10143,285,1908,
2006-09-27_12:44,6946.99,6946.99,6946.99,6946.99,6646,142,1301,
2006-09-27_12:45,6945.43,6945.43,6945.43,6945.43,7064,181,1442,
2006-09-27_12:46,6944.85,6944.85,6944.85,6944.85,9414,247,1700,
2006-09-27_12:47,6944.63,6944.63,6944.63,6944.63,6182,166,1218,
2006-09-27_12:48,6944.27,6944.27,6944.27,6944.27,9137,232,1702,
2006-09-27_12:49,6943.96,6943.96,6943.96,6943.96,6913,179,1416,
2006-09-27_12:50,6944.23,6944.23,6944.23,6944.23,6895,179,1292,
2006-09-27_12:51,6943.53,6943.53,6943.53,6943.53,7006,193,1568,
2006-09-27_12:52,6941.44,6941.44,6941.44,6941.44,6599,157,1309,
2006-09-27_12:53,6941.59,6941.59,6941.59,6941.59,9126,240,1870,
2006-09-27_12:54,6941.17,6941.17,6941.17,6941.17,7709,211,1502,
2006-09-27_12:55,6943.18,6943.18,6943.18,6943.18,7779,166,1417,
2006-09-27_12:56,6941.19,6941.19,6941.19,6941.19,8399,232,1818,
2006-09-27_12:57,6943.81,6943.81,6943.81,6943.81,8216,179,1446,
2006-09-27_12:58,6945.58,6945.58,6945.58,6945.58,8941,215,1749,
2006-09-27_12:59,6946.99,6946.99,6946.99,6946.99,7762,165,1472,
2006-09-27_13:00,6947.45,6947.45,6947.45,6947.45,10713,295,1884,
2006-09-27_13:01,6946.59,6946.59,6946.59,6946.59,9751,280,1874,
2006-09-27_13:02,6950.03,6950.03,6950.03,6950.03,10213,257,1796,
2006-09-27_13:03,6947.86,6947.86,6947.86,6947.86,10926,285,2075,
2006-09-27_13:04,6947.71,6947.71,6947.71,6947.71,11065,286,1884,
2006-09-27_13:05,6947.61,6947.61,6947.61,6947.61,8327,186,1728,
2006-09-27_13:06,6952.43,6952.43,6952.43,6952.43,9889,259,2046,
2006-09-27_13:07,6952.05,6952.05,6952.05,6952.05,10835,212,1819,
2006-09-27_13:08,6953.14,6953.14,6953.14,6953.14,13339,305,2295,
2006-09-27_13:09,6952.38,6952.38,6952.38,6952.38,9702,272,1955,
2006-09-27_13:10,6952.13,6952.13,6952.13,6952.13,10857,258,2140,
2006-09-27_13:11,6951.51,6951.51,6951.51,6951.51,14360,342,2603,
2006-09-27_13:12,6956.32,6956.32,6956.32,6956.32,12285,290,2317,
2006-09-27_13:13,6952.88,6952.88,6952.88,6952.88,12797,282,2526,
2006-09-27_13:14,6953.86,6953.86,6953.86,6953.86,13478,295,2670,
2006-09-27_13:15,6956.44,6956.44,6956.44,6956.44,13678,293,2451,
2006-09-27_13:16,6951.50,6951.50,6951.50,6951.50,15150,382,2890,
2006-09-27_13:17,6953.05,6953.05,6953.05,6953.05,11715,272,2437,
2006-09-27_13:18,6949.27,6949.27,6949.27,6949.27,17286,430,3362,
2006-09-27_13:19,6949.81,6949.81,6949.81,6949.81,16221,467,3244,
2006-09-27_13:20,6950.51,6950.51,6950.51,6950.51,17283,429,3427,
2006-09-27_13:21,6950.12,6950.12,6950.12,6950.12,17319,464,3910,
2006-09-27_13:22,6947.59,6947.59,6947.59,6947.59,14431,335,2928,
2006-09-27_13:23,6946.09,6946.09,6946.09,6946.09,18742,545,4179,
2006-09-27_13:24,6944.69,6944.69,6944.69,6944.69,20757,532,4178,
2006-09-27_13:25,6945.24,6945.24,6945.24,6945.24,20157,449,3881,
2006-09-27_13:26,6945.24,6945.24,6945.24,6945.24,0,0,0,
2006-09-27_13:27,6945.24,6945.24,6945.24,6945.24,0,0,0,
2006-09-27_13:28,6945.24,6945.24,6945.24,6945.24,0,0,0,
2006-09-27_13:29,6945.24,6945.24,6945.24,6945.24,0,0,0,
2006-09-27_13:30,6946.27,6946.27,6946.27,6946.27,143037,4474,26836,
2006-09-28_09:01,6955.60,6955.60,6955.60,6955.60,135189,2665,18656,
2006-09-28_09:02,6961.92,6961.92,6961.92,6961.92,25226,678,4695,
2006-09-28_09:03,6953.78,6953.78,6953.78,6953.78,26587,772,5310,
2006-09-28_09:04,6947.80,6947.80,6947.80,6947.80,24025,962,5223,
2006-09-28_09:05,6940.07,6940.07,6940.07,6940.07,22445,805,4748,
2006-09-28_09:06,6934.12,6934.12,6934.12,6934.12,29818,1261,6285,
2006-09-28_09:07,6930.05,6930.05,6930.05,6930.05,21098,748,4567,
2006-09-28_09:08,6926.72,6926.72,6926.72,6926.72,24057,759,4828,
2006-09-28_09:09,6932.57,6932.57,6932.57,6932.57,25100,709,4774,
2006-09-28_09:10,6933.26,6933.26,6933.26,6933.26,18397,448,3621,
2006-09-28_09:11,6933.84,6933.84,6933.84,6933.84,20999,631,4216,
2006-09-28_09:12,6929.57,6929.57,6929.57,6929.57,16379,446,3057,
2006-09-28_09:13,6930.68,6930.68,6930.68,6930.68,17117,552,3690,
2006-09-28_09:14,6931.90,6931.90,6931.90,6931.90,15829,429,3388,
2006-09-28_09:15,6929.70,6929.70,6929.70,6929.70,13955,409,2792,
2006-09-28_09:16,6928.76,6928.76,6928.76,6928.76,17824,703,3742,
2006-09-28_09:17,6926.62,6926.62,6926.62,6926.62,13701,428,2843,
2006-09-28_09:18,6927.55,6927.55,6927.55,6927.55,17762,498,3551,
2006-09-28_09:19,6928.80,6928.80,6928.80,6928.80,16569,459,3250,
2006-09-28_09:20,6935.66,6935.66,6935.66,6935.66,22908,662,3838,
2006-09-28_09:21,6940.18,6940.18,6940.18,6940.18,23905,638,4343,
2006-09-28_09:22,6939.57,6939.57,6939.57,6939.57,17677,465,3075,
2006-09-28_09:23,6939.37,6939.37,6939.37,6939.37,16749,490,3433,
2006-09-28_09:24,6939.23,6939.23,6939.23,6939.23,15608,392,3300,
2006-09-28_09:25,6938.80,6938.80,6938.80,6938.80,16021,310,2637,
2006-09-28_09:26,6938.83,6938.83,6938.83,6938.83,19751,462,3436,
2006-09-28_09:27,6937.64,6937.64,6937.64,6937.64,16203,360,2587,
2006-09-28_09:28,6936.78,6936.78,6936.78,6936.78,16702,410,3005,
2006-09-28_09:29,6936.68,6936.68,6936.68,6936.68,12032,311,2719,
2006-09-28_09:30,6933.99,6933.99,6933.99,6933.99,13997,470,2346,
2006-09-28_09:31,6932.97,6932.97,6932.97,6932.97,15497,453,3349,
2006-09-28_09:32,6934.67,6934.67,6934.67,6934.67,11049,264,2251,
2006-09-28_09:33,6934.11,6934.11,6934.11,6934.11,13397,359,2630,
2006-09-28_09:34,6934.68,6934.68,6934.68,6934.68,12521,362,2392,
2006-09-28_09:35,6936.06,6936.06,6936.06,6936.06,11387,280,2169,
2006-09-28_09:36,6938.16,6938.16,6938.16,6938.16,14614,383,3099,
2006-09-28_09:37,6943.07,6943.07,6943.07,6943.07,18802,505,3017,
2006-09-28_09:38,6943.16,6943.16,6943.16,6943.16,18512,552,3605,
2006-09-28_09:39,6944.35,6944.35,6944.35,6944.35,11880,358,2565,
2006-09-28_09:40,6945.36,6945.36,6945.36,6945.36,13635,364,2582,
2006-09-28_09:41,6943.79,6943.79,6943.79,6943.79,14066,447,3069,
2006-09-28_09:42,6943.21,6943.21,6943.21,6943.21,9744,274,2053,
2006-09-28_09:43,6942.92,6942.92,6942.92,6942.92,11786,324,2631,
2006-09-28_09:44,6942.48,6942.48,6942.48,6942.48,10500,269,2131,
2006-09-28_09:45,6941.52,6941.52,6941.52,6941.52,9270,193,1720,
2006-09-28_09:46,6942.13,6942.13,6942.13,6942.13,11580,309,2413,
2006-09-28_09:47,6941.08,6941.08,6941.08,6941.08,12154,251,1968,
2006-09-28_09:48,6940.79,6940.79,6940.79,6940.79,13903,456,2335,
2006-09-28_09:49,6939.64,6939.64,6939.64,6939.64,11068,303,1979,
2006-09-28_09:50,6939.42,6939.42,6939.42,6939.42,9086,219,1589,
2006-09-28_09:51,6936.89,6936.89,6936.89,6936.89,11320,322,2030,
2006-09-28_09:52,6935.31,6935.31,6935.31,6935.31,9793,234,1812,
2006-09-28_09:53,6934.19,6934.19,6934.19,6934.19,11332,329,2271,
2006-09-28_09:54,6931.10,6931.10,6931.10,6931.10,11685,319,2215,
2006-09-28_09:55,6928.47,6928.47,6928.47,6928.47,10667,257,1942,
2006-09-28_09:56,6927.56,6927.56,6927.56,6927.56,14050,377,2875,
2006-09-28_09:57,6927.63,6927.63,6927.63,6927.63,14685,399,2557,
2006-09-28_09:58,6924.36,6924.36,6924.36,6924.36,14886,378,2919,
2006-09-28_09:59,6922.14,6922.14,6922.14,6922.14,12122,332,2407,
2006-09-28_10:00,6919.27,6919.27,6919.27,6919.27,13280,326,2431,
2006-09-28_10:01,6917.98,6917.98,6917.98,6917.98,16174,483,3159,
2006-09-28_10:02,6919.02,6919.02,6919.02,6919.02,14274,390,2522,
2006-09-28_10:03,6917.22,6917.22,6917.22,6917.22,13362,385,2656,
2006-09-28_10:04,6919.19,6919.19,6919.19,6919.19,13316,400,2589,
2006-09-28_10:05,6919.44,6919.44,6919.44,6919.44,11952,289,2098,
2006-09-28_10:06,6918.57,6918.57,6918.57,6918.57,13244,335,2682,
2006-09-28_10:07,6918.69,6918.69,6918.69,6918.69,11006,297,1957,
2006-09-28_10:08,6921.36,6921.36,6921.36,6921.36,13250,339,2484,
2006-09-28_10:09,6922.66,6922.66,6922.66,6922.66,10483,237,1990,
2006-09-28_10:10,6922.26,6922.26,6922.26,6922.26,9774,197,1829,
2006-09-28_10:11,6924.72,6924.72,6924.72,6924.72,11445,308,2244,
2006-09-28_10:12,6925.14,6925.14,6925.14,6925.14,7805,182,1490,
2006-09-28_10:13,6925.11,6925.11,6925.11,6925.11,8179,207,1716,
2006-09-28_10:14,6924.77,6924.77,6924.77,6924.77,8310,168,1545,
2006-09-28_10:15,6925.56,6925.56,6925.56,6925.56,7166,153,1402,
2006-09-28_10:16,6924.44,6924.44,6924.44,6924.44,8641,213,1729,
2006-09-28_10:17,6924.11,6924.11,6924.11,6924.11,7785,191,1438,
2006-09-28_10:18,6922.10,6922.10,6922.10,6922.10,9878,218,1710,
2006-09-28_10:19,6923.38,6923.38,6923.38,6923.38,9208,302,1751,
2006-09-28_10:20,6920.92,6920.92,6920.92,6920.92,6787,169,1405,
2006-09-28_10:21,6918.12,6918.12,6918.12,6918.12,12853,407,2557,
2006-09-28_10:22,6914.58,6914.58,6914.58,6914.58,12096,318,2235,
2006-09-28_10:23,6908.75,6908.75,6908.75,6908.75,13514,463,2987,
2006-09-28_10:24,6905.32,6905.32,6905.32,6905.32,15485,568,3168,
2006-09-28_10:25,6902.50,6902.50,6902.50,6902.50,17495,620,3097,
2006-09-28_10:26,6898.21,6898.21,6898.21,6898.21,21779,977,4198,
2006-09-28_10:27,6898.59,6898.59,6898.59,6898.59,16347,507,3006,
2006-09-28_10:28,6898.11,6898.11,6898.11,6898.11,17739,458,3480,
2006-09-28_10:29,6898.61,6898.61,6898.61,6898.61,13004,356,2635,
2006-09-28_10:30,6897.96,6897.96,6897.96,6897.96,13150,267,2360,
2006-09-28_10:31,6899.08,6899.08,6899.08,6899.08,12880,371,2698,
2006-09-28_10:32,6897.44,6897.44,6897.44,6897.44,11084,319,1997,
2006-09-28_10:33,6896.13,6896.13,6896.13,6896.13,10902,365,2370,
2006-09-28_10:34,6896.90,6896.90,6896.90,6896.90,12495,339,2214,
2006-09-28_10:35,6896.13,6896.13,6896.13,6896.13,8084,221,1638,
2006-09-28_10:36,6895.68,6895.68,6895.68,6895.68,11486,279,2121,
2006-09-28_10:37,6893.28,6893.28,6893.28,6893.28,9220,212,1653,
2006-09-28_10:38,6894.61,6894.61,6894.61,6894.61,12502,353,2052,
2006-09-28_10:39,6893.03,6893.03,6893.03,6893.03,9915,295,1853,
2006-09-28_10:40,6892.44,6892.44,6892.44,6892.44,8905,245,1666,
2006-09-28_10:41,6890.40,6890.40,6890.40,6890.40,10926,269,2073,
2006-09-28_10:42,6890.66,6890.66,6890.66,6890.66,8134,196,1620,
2006-09-28_10:43,6888.96,6888.96,6888.96,6888.96,10330,234,2122,
2006-09-28_10:44,6888.08,6888.08,6888.08,6888.08,9373,258,1785,
2006-09-28_10:45,6888.51,6888.51,6888.51,6888.51,7508,192,1581,
2006-09-28_10:46,6884.96,6884.96,6884.96,6884.96,10924,309,2133,
2006-09-28_10:47,6882.77,6882.77,6882.77,6882.77,13844,428,2367,
2006-09-28_10:48,6879.42,6879.42,6879.42,6879.42,16978,556,3545,
2006-09-28_10:49,6877.07,6877.07,6877.07,6877.07,14126,447,2931,
2006-09-28_10:50,6875.30,6875.30,6875.30,6875.30,13661,439,2652,
2006-09-28_10:51,6875.24,6875.24,6875.24,6875.24,16227,527,3419,
2006-09-28_10:52,6875.36,6875.36,6875.36,6875.36,15486,353,2726,
2006-09-28_10:53,6875.87,6875.87,6875.87,6875.87,16670,413,3285,
2006-09-28_10:54,6874.59,6874.59,6874.59,6874.59,13140,352,2669,
2006-09-28_10:55,6875.28,6875.28,6875.28,6875.28,13125,454,2518,
2006-09-28_10:56,6873.04,6873.04,6873.04,6873.04,12226,484,2908,
2006-09-28_10:57,6873.74,6873.74,6873.74,6873.74,10467,309,1900,
2006-09-28_10:58,6871.57,6871.57,6871.57,6871.57,11822,341,2471,
2006-09-28_10:59,6871.25,6871.25,6871.25,6871.25,10596,304,2126,
2006-09-28_11:00,6867.96,6867.96,6867.96,6867.96,12264,298,2332,
2006-09-28_11:01,6867.91,6867.91,6867.91,6867.91,11005,299,2379,
2006-09-28_11:02,6863.49,6863.49,6863.49,6863.49,12136,259,2231,
2006-09-28_11:03,6861.26,6861.26,6861.26,6861.26,13980,343,2776,
2006-09-28_11:04,6860.91,6860.91,6860.91,6860.91,14957,363,2741,
2006-09-28_11:05,6858.22,6858.22,6858.22,6858.22,12933,298,2539,
2006-09-28_11:06,6858.61,6858.61,6858.61,6858.61,13957,353,2989,
2006-09-28_11:07,6858.55,6858.55,6858.55,6858.55,9650,237,1961,
2006-09-28_11:08,6860.11,6860.11,6860.11,6860.11,11344,307,2499,
2006-09-28_11:09,6861.04,6861.04,6861.04,6861.04,11782,354,2128,
2006-09-28_11:10,6860.79,6860.79,6860.79,6860.79,9114,217,1817,
2006-09-28_11:11,6861.81,6861.81,6861.81,6861.81,10416,253,2141,
2006-09-28_11:12,6863.46,6863.46,6863.46,6863.46,8709,175,1560,
2006-09-28_11:13,6866.14,6866.14,6866.14,6866.14,10826,278,2100,
2006-09-28_11:14,6868.06,6868.06,6868.06,6868.06,7646,192,1674,
2006-09-28_11:15,6869.78,6869.78,6869.78,6869.78,8430,208,1575,
2006-09-28_11:16,6871.29,6871.29,6871.29,6871.29,10520,311,2026,
2006-09-28_11:17,6871.34,6871.34,6871.34,6871.34,8539,184,1629,
2006-09-28_11:18,6873.22,6873.22,6873.22,6873.22,10283,225,1879,
2006-09-28_11:19,6874.55,6874.55,6874.55,6874.55,7461,209,1480,
2006-09-28_11:20,6878.42,6878.42,6878.42,6878.42,7309,177,1386,
2006-09-28_11:21,6880.00,6880.00,6880.00,6880.00,8715,224,1762,
2006-09-28_11:22,6880.07,6880.07,6880.07,6880.07,6554,157,1270,
2006-09-28_11:23,6880.31,6880.31,6880.31,6880.31,8224,213,1701,
2006-09-28_11:24,6881.17,6881.17,6881.17,6881.17,7733,183,1513,
2006-09-28_11:25,6880.14,6880.14,6880.14,6880.14,8605,174,1593,
2006-09-28_11:26,6879.43,6879.43,6879.43,6879.43,8796,219,1689,
2006-09-28_11:27,6878.24,6878.24,6878.24,6878.24,6941,131,1297,
2006-09-28_11:28,6876.50,6876.50,6876.50,6876.50,6839,164,1431,
2006-09-28_11:29,6874.68,6874.68,6874.68,6874.68,5872,152,1288,
2006-09-28_11:30,6874.00,6874.00,6874.00,6874.00,5907,125,1172,
2006-09-28_11:31,6871.84,6871.84,6871.84,6871.84,7625,231,1545,
2006-09-28_11:32,6873.18,6873.18,6873.18,6873.18,5741,113,1065,
2006-09-28_11:33,6871.94,6871.94,6871.94,6871.94,9173,225,1688,
2006-09-28_11:34,6870.68,6870.68,6870.68,6870.68,7173,172,1341,
2006-09-28_11:35,6871.38,6871.38,6871.38,6871.38,5374,114,1104,
2006-09-28_11:36,6870.73,6870.73,6870.73,6870.73,6647,153,1380,
2006-09-28_11:37,6870.08,6870.08,6870.08,6870.08,7766,147,1152,
2006-09-28_11:38,6871.39,6871.39,6871.39,6871.39,6715,151,1317,
2006-09-28_11:39,6870.20,6870.20,6870.20,6870.20,5548,115,1079,
2006-09-28_11:40,6875.51,6875.51,6875.51,6875.51,6994,148,1240,
2006-09-28_11:41,6874.55,6874.55,6874.55,6874.55,7055,172,1310,
2006-09-28_11:42,6877.48,6877.48,6877.48,6877.48,6645,173,1165,
2006-09-28_11:43,6876.77,6876.77,6876.77,6876.77,8444,210,1438,
2006-09-28_11:44,6877.71,6877.71,6877.71,6877.71,5318,131,1171,
2006-09-28_11:45,6878.12,6878.12,6878.12,6878.12,5330,126,1166,
2006-09-28_11:46,6879.48,6879.48,6879.48,6879.48,6570,172,1326,
2006-09-28_11:47,6878.65,6878.65,6878.65,6878.65,4999,112,950,
2006-09-28_11:48,6882.43,6882.43,6882.43,6882.43,8630,279,1651,
2006-09-28_11:49,6882.01,6882.01,6882.01,6882.01,6231,160,1251,
2006-09-28_11:50,6883.57,6883.57,6883.57,6883.57,7019,188,1285,
2006-09-28_11:51,6887.08,6887.08,6887.08,6887.08,9322,247,1661,
2006-09-28_11:52,6885.44,6885.44,6885.44,6885.44,7584,226,1417,
2006-09-28_11:53,6888.56,6888.56,6888.56,6888.56,8331,285,1656,
2006-09-28_11:54,6887.32,6887.32,6887.32,6887.32,9146,252,1550,
2006-09-28_11:55,6885.75,6885.75,6885.75,6885.75,7861,231,1443,
2006-09-28_11:56,6883.99,6883.99,6883.99,6883.99,6905,233,1380,
2006-09-28_11:57,6883.77,6883.77,6883.77,6883.77,6944,170,1140,
2006-09-28_11:58,6883.40,6883.40,6883.40,6883.40,9312,226,1381,
2006-09-28_11:59,6883.21,6883.21,6883.21,6883.21,5914,130,962,
2006-09-28_12:00,6883.13,6883.13,6883.13,6883.13,5432,127,987,
2006-09-28_12:01,6881.53,6881.53,6881.53,6881.53,7310,196,1427,
2006-09-28_12:02,6885.21,6885.21,6885.21,6885.21,7107,195,1161,
2006-09-28_12:03,6885.32,6885.32,6885.32,6885.32,8038,221,1414,
2006-09-28_12:04,6881.98,6881.98,6881.98,6881.98,5847,150,1070,
2006-09-28_12:05,6882.66,6882.66,6882.66,6882.66,7361,190,1403,
2006-09-28_12:06,6883.82,6883.82,6883.82,6883.82,7791,212,1383,
2006-09-28_12:07,6883.34,6883.34,6883.34,6883.34,6309,151,1152,
2006-09-28_12:08,6882.22,6882.22,6882.22,6882.22,7830,234,1540,
2006-09-28_12:09,6884.08,6884.08,6884.08,6884.08,7359,184,1316,
2006-09-28_12:10,6884.59,6884.59,6884.59,6884.59,6696,235,1102,
2006-09-28_12:11,6882.92,6882.92,6882.92,6882.92,7187,159,1210,
2006-09-28_12:12,6883.83,6883.83,6883.83,6883.83,5568,165,972,
2006-09-28_12:13,6882.20,6882.20,6882.20,6882.20,6641,185,1271,
2006-09-28_12:14,6881.63,6881.63,6881.63,6881.63,5092,156,1076,
2006-09-28_12:15,6882.69,6882.69,6882.69,6882.69,5823,160,1199,
2006-09-28_12:16,6882.51,6882.51,6882.51,6882.51,6781,220,1457,
2006-09-28_12:17,6880.09,6880.09,6880.09,6880.09,6694,156,1338,
2006-09-28_12:18,6879.55,6879.55,6879.55,6879.55,8617,266,1944,
2006-09-28_12:19,6878.67,6878.67,6878.67,6878.67,5518,153,1149,
2006-09-28_12:20,6877.45,6877.45,6877.45,6877.45,7842,198,1591,
2006-09-28_12:21,6874.65,6874.65,6874.65,6874.65,8437,251,1949,
2006-09-28_12:22,6876.13,6876.13,6876.13,6876.13,7986,217,1566,
2006-09-28_12:23,6873.14,6873.14,6873.14,6873.14,9105,280,2085,
2006-09-28_12:24,6871.77,6871.77,6871.77,6871.77,9310,349,1996,
2006-09-28_12:25,6870.59,6870.59,6870.59,6870.59,8310,274,1908,
2006-09-28_12:26,6867.50,6867.50,6867.50,6867.50,10800,346,2318,
2006-09-28_12:27,6866.26,6866.26,6866.26,6866.26,9769,225,1848,
2006-09-28_12:28,6866.59,6866.59,6866.59,6866.59,11221,290,2427,
2006-09-28_12:29,6864.31,6864.31,6864.31,6864.31,10575,271,2078,
2006-09-28_12:30,6863.93,6863.93,6863.93,6863.93,9382,231,1949,
2006-09-28_12:31,6862.10,6862.10,6862.10,6862.10,11245,351,2353,
2006-09-28_12:32,6861.45,6861.45,6861.45,6861.45,8719,229,1761,
2006-09-28_12:33,6860.02,6860.02,6860.02,6860.02,11421,334,2277,
2006-09-28_12:34,6858.03,6858.03,6858.03,6858.03,8896,235,1695,
2006-09-28_12:35,6860.04,6860.04,6860.04,6860.04,8423,234,1661,
2006-09-28_12:36,6867.59,6867.59,6867.59,6867.59,12288,367,2447,
2006-09-28_12:37,6869.20,6869.20,6869.20,6869.20,10031,289,1854,
2006-09-28_12:38,6872.08,6872.08,6872.08,6872.08,11462,305,2175,
2006-09-28_12:39,6874.41,6874.41,6874.41,6874.41,8158,216,1505,
2006-09-28_12:40,6878.48,6878.48,6878.48,6878.48,8720,251,1624,
2006-09-28_12:41,6879.30,6879.30,6879.30,6879.30,8784,226,1810,
2006-09-28_12:42,6879.29,6879.29,6879.29,6879.29,7352,204,1363,
2006-09-28_12:43,6877.93,6877.93,6877.93,6877.93,8124,233,1608,
2006-09-28_12:44,6878.08,6878.08,6878.08,6878.08,6170,163,1261,
2006-09-28_12:45,6876.55,6876.55,6876.55,6876.55,6376,171,1214,
2006-09-28_12:46,6877.09,6877.09,6877.09,6877.09,7256,175,1398,
2006-09-28_12:47,6882.69,6882.69,6882.69,6882.69,8257,253,1567,
2006-09-28_12:48,6880.45,6880.45,6880.45,6880.45,7949,221,1668,
2006-09-28_12:49,6879.57,6879.57,6879.57,6879.57,8273,205,1443,
2006-09-28_12:50,6880.94,6880.94,6880.94,6880.94,7573,194,1500,
2006-09-28_12:51,6880.57,6880.57,6880.57,6880.57,6997,172,1533,
2006-09-28_12:52,6878.66,6878.66,6878.66,6878.66,6114,120,1173,
2006-09-28_12:53,6877.75,6877.75,6877.75,6877.75,8285,234,1610,
2006-09-28_12:54,6876.44,6876.44,6876.44,6876.44,8000,229,1353,
2006-09-28_12:55,6875.78,6875.78,6875.78,6875.78,6819,165,1366,
2006-09-28_12:56,6873.54,6873.54,6873.54,6873.54,6809,195,1559,
2006-09-28_12:57,6873.65,6873.65,6873.65,6873.65,5752,143,1248,
2006-09-28_12:58,6871.56,6871.56,6871.56,6871.56,7931,352,1835,
2006-09-28_12:59,6872.14,6872.14,6872.14,6872.14,7862,301,1652,
2006-09-28_13:00,6870.49,6870.49,6870.49,6870.49,6471,205,1499,
2006-09-28_13:01,6870.88,6870.88,6870.88,6870.88,9969,238,1794,
2006-09-28_13:02,6874.49,6874.49,6874.49,6874.49,7907,175,1506,
2006-09-28_13:03,6882.73,6882.73,6882.73,6882.73,15151,504,3014,
2006-09-28_13:04,6889.07,6889.07,6889.07,6889.07,15954,486,3281,
2006-09-28_13:05,6889.28,6889.28,6889.28,6889.28,13861,365,2904,
2006-09-28_13:06,6891.17,6891.17,6891.17,6891.17,14684,417,3085,
2006-09-28_13:07,6895.41,6895.41,6895.41,6895.41,13483,360,2630,
2006-09-28_13:08,6896.86,6896.86,6896.86,6896.86,14890,430,3033,
2006-09-28_13:09,6898.91,6898.91,6898.91,6898.91,11874,308,2413,
2006-09-28_13:10,6898.98,6898.98,6898.98,6898.98,11812,348,2260,
2006-09-28_13:11,6900.90,6900.90,6900.90,6900.90,15812,413,3097,
2006-09-28_13:12,6901.31,6901.31,6901.31,6901.31,10252,206,1925,
2006-09-28_13:13,6898.37,6898.37,6898.37,6898.37,12399,316,2628,
2006-09-28_13:14,6897.82,6897.82,6897.82,6897.82,12271,308,2236,
2006-09-28_13:15,6895.14,6895.14,6895.14,6895.14,9661,254,2198,
2006-09-28_13:16,6893.87,6893.87,6893.87,6893.87,12157,328,2635,
2006-09-28_13:17,6891.90,6891.90,6891.90,6891.90,10305,243,2200,
2006-09-28_13:18,6890.91,6890.91,6890.91,6890.91,11742,358,2697,
2006-09-28_13:19,6890.10,6890.10,6890.10,6890.10,12083,387,2368,
2006-09-28_13:20,6889.84,6889.84,6889.84,6889.84,11206,341,2300,
2006-09-28_13:21,6892.42,6892.42,6892.42,6892.42,13526,401,2848,
2006-09-28_13:22,6888.53,6888.53,6888.53,6888.53,11001,251,2248,
2006-09-28_13:23,6888.26,6888.26,6888.26,6888.26,14728,424,3274,
2006-09-28_13:24,6888.67,6888.67,6888.67,6888.67,14530,425,2957,
2006-09-28_13:25,6888.05,6888.05,6888.05,6888.05,14498,405,3171,
2006-09-28_13:26,6888.05,6888.05,6888.05,6888.05,0,0,0,
2006-09-28_13:27,6888.05,6888.05,6888.05,6888.05,0,0,0,
2006-09-28_13:28,6888.05,6888.05,6888.05,6888.05,0,0,0,
2006-09-28_13:29,6888.05,6888.05,6888.05,6888.05,0,0,0,
2006-09-28_13:30,6885.12,6885.12,6885.12,6885.12,230435,8039,24263,
2006-09-29_09:01,6887.39,6887.39,6887.39,6887.39,82022,2491,21958,
2006-09-29_09:02,6889.89,6889.89,6889.89,6889.89,19930,590,6116,
2006-09-29_09:03,6889.63,6889.63,6889.63,6889.63,21000,603,5165,
2006-09-29_09:04,6889.32,6889.32,6889.32,6889.32,17466,501,4543,
2006-09-29_09:05,6890.01,6890.01,6890.01,6890.01,15965,514,4383,
2006-09-29_09:06,6885.87,6885.87,6885.87,6885.87,19010,609,5339,
2006-09-29_09:07,6886.93,6886.93,6886.93,6886.93,14949,460,4095,
2006-09-29_09:08,6886.78,6886.78,6886.78,6886.78,17086,476,4284,
2006-09-29_09:09,6882.85,6882.85,6882.85,6882.85,15295,473,3908,
2006-09-29_09:10,6881.18,6881.18,6881.18,6881.18,14337,411,4250,
2006-09-29_09:11,6880.51,6880.51,6880.51,6880.51,18696,583,4212,
2006-09-29_09:12,6879.55,6879.55,6879.55,6879.55,17089,592,5791,
2006-09-29_09:13,6877.82,6877.82,6877.82,6877.82,15024,520,3960,
2006-09-29_09:14,6874.31,6874.31,6874.31,6874.31,17194,517,4038,
2006-09-29_09:15,6869.57,6869.57,6869.57,6869.57,11613,413,3178,
2006-09-29_09:16,6862.72,6862.72,6862.72,6862.72,17493,540,3856,
2006-09-29_09:17,6860.52,6860.52,6860.52,6860.52,14987,623,3637,
2006-09-29_09:18,6864.25,6864.25,6864.25,6864.25,14841,439,3584,
2006-09-29_09:19,6868.07,6868.07,6868.07,6868.07,16319,450,3358,
2006-09-29_09:20,6870.83,6870.83,6870.83,6870.83,14347,394,3370,
2006-09-29_09:21,6872.82,6872.82,6872.82,6872.82,14737,535,3890,
2006-09-29_09:22,6872.91,6872.91,6872.91,6872.91,12412,395,3027,
2006-09-29_09:23,6875.46,6875.46,6875.46,6875.46,14965,491,3382,
2006-09-29_09:24,6878.03,6878.03,6878.03,6878.03,11980,380,2999,
2006-09-29_09:25,6876.70,6876.70,6876.70,6876.70,13722,391,3076,
2006-09-29_09:26,6876.76,6876.76,6876.76,6876.76,13841,372,3204,
2006-09-29_09:27,6876.38,6876.38,6876.38,6876.38,13831,369,3970,
2006-09-29_09:28,6876.27,6876.27,6876.27,6876.27,14123,424,3950,
2006-09-29_09:29,6874.95,6874.95,6874.95,6874.95,11378,341,2926,
2006-09-29_09:30,6874.14,6874.14,6874.14,6874.14,10583,283,2491,
2006-09-29_09:31,6875.62,6875.62,6875.62,6875.62,13435,361,2935,
2006-09-29_09:32,6878.03,6878.03,6878.03,6878.03,8951,255,2137,
2006-09-29_09:33,6880.61,6880.61,6880.61,6880.61,12299,399,2715,
2006-09-29_09:34,6881.44,6881.44,6881.44,6881.44,11388,360,2408,
2006-09-29_09:35,6881.08,6881.08,6881.08,6881.08,12067,376,2867,
2006-09-29_09:36,6882.72,6882.72,6882.72,6882.72,14680,407,3170,
2006-09-29_09:37,6884.30,6884.30,6884.30,6884.30,10947,243,2496,
2006-09-29_09:38,6882.94,6882.94,6882.94,6882.94,13932,342,3065,
2006-09-29_09:39,6884.63,6884.63,6884.63,6884.63,12541,282,2589,
2006-09-29_09:40,6885.68,6885.68,6885.68,6885.68,12232,253,2565,
2006-09-29_09:41,6883.38,6883.38,6883.38,6883.38,16111,353,2802,
2006-09-29_09:42,6885.86,6885.86,6885.86,6885.86,11518,244,2271,
2006-09-29_09:43,6885.37,6885.37,6885.37,6885.37,12501,290,2600,
2006-09-29_09:44,6886.50,6886.50,6886.50,6886.50,10897,246,2436,
2006-09-29_09:45,6886.58,6886.58,6886.58,6886.58,10900,253,2533,
2006-09-29_09:46,6885.23,6885.23,6885.23,6885.23,12519,350,2570,
2006-09-29_09:47,6885.70,6885.70,6885.70,6885.70,9057,215,2107,
2006-09-29_09:48,6885.50,6885.50,6885.50,6885.50,14328,303,2572,
2006-09-29_09:49,6885.68,6885.68,6885.68,6885.68,13095,305,2293,
2006-09-29_09:50,6886.89,6886.89,6886.89,6886.89,10193,238,2130,
2006-09-29_09:51,6883.41,6883.41,6883.41,6883.41,13243,346,2958,
2006-09-29_09:52,6884.92,6884.92,6884.92,6884.92,11263,267,2349,
2006-09-29_09:53,6886.20,6886.20,6886.20,6886.20,13492,300,2507,
2006-09-29_09:54,6885.74,6885.74,6885.74,6885.74,12879,254,2180,
2006-09-29_09:55,6884.40,6884.40,6884.40,6884.40,11096,249,2100,
2006-09-29_09:56,6882.57,6882.57,6882.57,6882.57,19342,448,2991,
2006-09-29_09:57,6882.10,6882.10,6882.10,6882.10,14094,279,2311,
2006-09-29_09:58,6881.90,6881.90,6881.90,6881.90,13106,307,2487,
2006-09-29_09:59,6881.67,6881.67,6881.67,6881.67,14248,295,2398,
2006-09-29_10:00,6880.74,6880.74,6880.74,6880.74,14161,271,2492,
2006-09-29_10:01,6881.09,6881.09,6881.09,6881.09,14061,271,2541,
2006-09-29_10:02,6882.07,6882.07,6882.07,6882.07,13124,221,2385,
2006-09-29_10:03,6884.59,6884.59,6884.59,6884.59,20345,416,2938,
2006-09-29_10:04,6884.01,6884.01,6884.01,6884.01,11076,226,2251,
2006-09-29_10:05,6883.28,6883.28,6883.28,6883.28,8355,164,1653,
2006-09-29_10:06,6884.81,6884.81,6884.81,6884.81,10495,232,2105,
2006-09-29_10:07,6885.93,6885.93,6885.93,6885.93,9526,202,1910,
2006-09-29_10:08,6886.53,6886.53,6886.53,6886.53,11404,262,1909,
2006-09-29_10:09,6887.58,6887.58,6887.58,6887.58,10010,193,1885,
2006-09-29_10:10,6890.31,6890.31,6890.31,6890.31,9012,194,1916,
2006-09-29_10:11,6892.51,6892.51,6892.51,6892.51,11510,291,2561,
2006-09-29_10:12,6895.20,6895.20,6895.20,6895.20,14398,299,2379,
2006-09-29_10:13,6897.63,6897.63,6897.63,6897.63,18567,449,2956,
2006-09-29_10:14,6901.28,6901.28,6901.28,6901.28,12750,300,2420,
2006-09-29_10:15,6902.00,6902.00,6902.00,6902.00,12740,272,2328,
2006-09-29_10:16,6902.24,6902.24,6902.24,6902.24,17763,414,2670,
2006-09-29_10:17,6903.72,6903.72,6903.72,6903.72,11569,252,2082,
2006-09-29_10:18,6903.50,6903.50,6903.50,6903.50,10890,294,2305,
2006-09-29_10:19,6902.18,6902.18,6902.18,6902.18,10397,296,1993,
2006-09-29_10:20,6902.58,6902.58,6902.58,6902.58,10622,234,2200,
2006-09-29_10:21,6902.25,6902.25,6902.25,6902.25,10094,258,2428,
2006-09-29_10:22,6899.80,6899.80,6899.80,6899.80,8712,180,1713,
2006-09-29_10:23,6900.92,6900.92,6900.92,6900.92,9019,209,1890,
2006-09-29_10:24,6898.64,6898.64,6898.64,6898.64,8550,183,1564,
2006-09-29_10:25,6899.43,6899.43,6899.43,6899.43,7951,178,1536,
2006-09-29_10:26,6897.73,6897.73,6897.73,6897.73,9346,217,1755,
2006-09-29_10:27,6896.16,6896.16,6896.16,6896.16,7432,170,1417,
2006-09-29_10:28,6894.73,6894.73,6894.73,6894.73,9965,281,1902,
2006-09-29_10:29,6893.47,6893.47,6893.47,6893.47,7834,168,1538,
2006-09-29_10:30,6892.41,6892.41,6892.41,6892.41,7183,159,1506,
2006-09-29_10:31,6891.05,6891.05,6891.05,6891.05,12002,304,2302,
2006-09-29_10:32,6889.69,6889.69,6889.69,6889.69,8548,167,1593,
2006-09-29_10:33,6888.53,6888.53,6888.53,6888.53,10263,268,2416,
2006-09-29_10:34,6887.41,6887.41,6887.41,6887.41,8345,198,1651,
2006-09-29_10:35,6887.88,6887.88,6887.88,6887.88,8327,164,1559,
2006-09-29_10:36,6887.26,6887.26,6887.26,6887.26,9064,234,1831,
2006-09-29_10:37,6888.20,6888.20,6888.20,6888.20,6895,154,1420,
2006-09-29_10:38,6886.34,6886.34,6886.34,6886.34,7221,164,1665,
2006-09-29_10:39,6887.21,6887.21,6887.21,6887.21,6068,124,1216,
2006-09-29_10:40,6885.62,6885.62,6885.62,6885.62,8053,195,1434,
2006-09-29_10:41,6883.79,6883.79,6883.79,6883.79,7172,192,1500,
2006-09-29_10:42,6882.22,6882.22,6882.22,6882.22,8028,223,1466,
2006-09-29_10:43,6881.53,6881.53,6881.53,6881.53,9296,247,1874,
2006-09-29_10:44,6880.32,6880.32,6880.32,6880.32,7986,171,1431,
2006-09-29_10:45,6878.31,6878.31,6878.31,6878.31,8830,301,1863,
2006-09-29_10:46,6878.62,6878.62,6878.62,6878.62,10544,258,2041,
2006-09-29_10:47,6877.49,6877.49,6877.49,6877.49,7582,186,1571,
2006-09-29_10:48,6878.77,6878.77,6878.77,6878.77,7817,193,1724,
2006-09-29_10:49,6878.94,6878.94,6878.94,6878.94,7213,202,1409,
2006-09-29_10:50,6878.52,6878.52,6878.52,6878.52,7482,183,1470,
2006-09-29_10:51,6879.71,6879.71,6879.71,6879.71,6676,179,1470,
2006-09-29_10:52,6879.91,6879.91,6879.91,6879.91,7362,136,1306,
2006-09-29_10:53,6881.34,6881.34,6881.34,6881.34,8983,220,1777,
2006-09-29_10:54,6882.32,6882.32,6882.32,6882.32,6429,154,1213,
2006-09-29_10:55,6883.08,6883.08,6883.08,6883.08,5691,114,1189,
2006-09-29_10:56,6883.28,6883.28,6883.28,6883.28,6216,135,1421,
2006-09-29_10:57,6882.18,6882.18,6882.18,6882.18,5509,87,1023,
2006-09-29_10:58,6882.65,6882.65,6882.65,6882.65,6050,129,1102,
2006-09-29_10:59,6882.49,6882.49,6882.49,6882.49,5499,125,1034,
2006-09-29_11:00,6882.20,6882.20,6882.20,6882.20,5028,109,942,
2006-09-29_11:01,6882.84,6882.84,6882.84,6882.84,3954,96,938,
2006-09-29_11:02,6880.39,6880.39,6880.39,6880.39,6080,146,1096,
2006-09-29_11:03,6879.13,6879.13,6879.13,6879.13,6459,165,1529,
2006-09-29_11:04,6878.53,6878.53,6878.53,6878.53,5359,126,1182,
2006-09-29_11:05,6880.17,6880.17,6880.17,6880.17,7801,169,1251,
2006-09-29_11:06,6881.63,6881.63,6881.63,6881.63,7531,165,1213,
2006-09-29_11:07,6882.34,6882.34,6882.34,6882.34,6843,115,1114,
2006-09-29_11:08,6881.36,6881.36,6881.36,6881.36,5745,133,1140,
2006-09-29_11:09,6883.23,6883.23,6883.23,6883.23,5901,145,1123,
2006-09-29_11:10,6883.24,6883.24,6883.24,6883.24,6550,153,1233,
2006-09-29_11:11,6882.04,6882.04,6882.04,6882.04,6582,173,1201,
2006-09-29_11:12,6881.48,6881.48,6881.48,6881.48,5336,118,1047,
2006-09-29_11:13,6881.63,6881.63,6881.63,6881.63,5686,131,1320,
2006-09-29_11:14,6880.28,6880.28,6880.28,6880.28,8862,171,1561,
2006-09-29_11:15,6880.70,6880.70,6880.70,6880.70,8302,168,1368,
2006-09-29_11:16,6881.40,6881.40,6881.40,6881.40,7384,178,1567,
2006-09-29_11:17,6880.31,6880.31,6880.31,6880.31,5408,103,1158,
2006-09-29_11:18,6881.48,6881.48,6881.48,6881.48,6864,156,1495,
2006-09-29_11:19,6881.06,6881.06,6881.06,6881.06,7430,152,1279,
2006-09-29_11:20,6882.71,6882.71,6882.71,6882.71,6202,155,1209,
2006-09-29_11:21,6882.49,6882.49,6882.49,6882.49,7661,257,1483,
2006-09-29_11:22,6883.94,6883.94,6883.94,6883.94,6890,159,1397,
2006-09-29_11:23,6884.49,6884.49,6884.49,6884.49,8753,242,1727,
2006-09-29_11:24,6883.08,6883.08,6883.08,6883.08,6310,135,1238,
2006-09-29_11:25,6883.96,6883.96,6883.96,6883.96,6361,139,1346,
2006-09-29_11:26,6883.88,6883.88,6883.88,6883.88,5352,134,1374,
2006-09-29_11:27,6882.72,6882.72,6882.72,6882.72,5213,91,997,
2006-09-29_11:28,6884.63,6884.63,6884.63,6884.63,7252,159,1401,
2006-09-29_11:29,6883.24,6883.24,6883.24,6883.24,5962,144,1141,
2006-09-29_11:30,6882.51,6882.51,6882.51,6882.51,7824,204,1625,
2006-09-29_11:31,6880.85,6880.85,6880.85,6880.85,7474,164,1695,
2006-09-29_11:32,6879.37,6879.37,6879.37,6879.37,5860,132,1111,
2006-09-29_11:33,6878.31,6878.31,6878.31,6878.31,7355,198,1525,
2006-09-29_11:34,6878.26,6878.26,6878.26,6878.26,6619,141,1275,
2006-09-29_11:35,6872.01,6872.01,6872.01,6872.01,9865,291,1890,
2006-09-29_11:36,6870.43,6870.43,6870.43,6870.43,9950,278,2207,
2006-09-29_11:37,6871.41,6871.41,6871.41,6871.41,8491,265,1700,
2006-09-29_11:38,6867.88,6867.88,6867.88,6867.88,9591,269,1944,
2006-09-29_11:39,6869.25,6869.25,6869.25,6869.25,7284,174,1346,
2006-09-29_11:40,6870.92,6870.92,6870.92,6870.92,9270,182,1455,
2006-09-29_11:41,6869.46,6869.46,6869.46,6869.46,7363,193,1504,
2006-09-29_11:42,6869.26,6869.26,6869.26,6869.26,6384,144,1226,
2006-09-29_11:43,6868.67,6868.67,6868.67,6868.67,6459,202,1387,
2006-09-29_11:44,6869.44,6869.44,6869.44,6869.44,6789,172,1450,
2006-09-29_11:45,6867.47,6867.47,6867.47,6867.47,5339,126,1181,
2006-09-29_11:46,6869.10,6869.10,6869.10,6869.10,7173,161,1440,
2006-09-29_11:47,6865.47,6865.47,6865.47,6865.47,5831,147,1150,
2006-09-29_11:48,6867.29,6867.29,6867.29,6867.29,6199,213,1187,
2006-09-29_11:49,6865.86,6865.86,6865.86,6865.86,5661,150,1075,
2006-09-29_11:50,6865.18,6865.18,6865.18,6865.18,7038,159,1241,
2006-09-29_11:51,6865.07,6865.07,6865.07,6865.07,7603,174,1400,
2006-09-29_11:52,6864.36,6864.36,6864.36,6864.36,5441,108,1185,
2006-09-29_11:53,6865.15,6865.15,6865.15,6865.15,5837,132,1295,
2006-09-29_11:54,6864.06,6864.06,6864.06,6864.06,4939,122,1162,
2006-09-29_11:55,6865.63,6865.63,6865.63,6865.63,6714,118,1218,
2006-09-29_11:56,6866.67,6866.67,6866.67,6866.67,6805,137,1380,
2006-09-29_11:57,6866.29,6866.29,6866.29,6866.29,4766,96,992,
2006-09-29_11:58,6867.29,6867.29,6867.29,6867.29,7752,209,1665,
2006-09-29_11:59,6866.57,6866.57,6866.57,6866.57,4790,103,1002,
2006-09-29_12:00,6867.31,6867.31,6867.31,6867.31,4442,118,1047,
2006-09-29_12:01,6868.71,6868.71,6868.71,6868.71,5877,156,1286,
2006-09-29_12:02,6869.31,6869.31,6869.31,6869.31,6494,145,1154,
2006-09-29_12:03,6869.74,6869.74,6869.74,6869.74,5014,145,1209,
2006-09-29_12:04,6869.76,6869.76,6869.76,6869.76,4412,125,986,
2006-09-29_12:05,6869.73,6869.73,6869.73,6869.73,4767,124,1076,
2006-09-29_12:06,6871.15,6871.15,6871.15,6871.15,5087,120,1163,
2006-09-29_12:07,6870.06,6870.06,6870.06,6870.06,4340,95,904,
2006-09-29_12:08,6870.72,6870.72,6870.72,6870.72,4903,128,1127,
2006-09-29_12:09,6872.50,6872.50,6872.50,6872.50,4507,107,1125,
2006-09-29_12:10,6871.24,6871.24,6871.24,6871.24,3448,78,792,
2006-09-29_12:11,6872.50,6872.50,6872.50,6872.50,4457,108,1049,
2006-09-29_12:12,6872.08,6872.08,6872.08,6872.08,4287,88,940,
2006-09-29_12:13,6870.05,6870.05,6870.05,6870.05,4930,111,1148,
2006-09-29_12:14,6870.72,6870.72,6870.72,6870.72,5994,122,910,
2006-09-29_12:15,6870.66,6870.66,6870.66,6870.66,5192,138,1037,
2006-09-29_12:16,6870.34,6870.34,6870.34,6870.34,7552,206,1352,
2006-09-29_12:17,6868.80,6868.80,6868.80,6868.80,5843,160,1270,
2006-09-29_12:18,6868.28,6868.28,6868.28,6868.28,6030,159,1217,
2006-09-29_12:19,6868.26,6868.26,6868.26,6868.26,5592,122,1073,
2006-09-29_12:20,6868.14,6868.14,6868.14,6868.14,4501,117,1015,
2006-09-29_12:21,6869.26,6869.26,6869.26,6869.26,6246,155,1174,
2006-09-29_12:22,6869.51,6869.51,6869.51,6869.51,6126,145,1109,
2006-09-29_12:23,6867.64,6867.64,6867.64,6867.64,5719,139,1234,
2006-09-29_12:24,6868.21,6868.21,6868.21,6868.21,6747,156,1224,
2006-09-29_12:25,6867.73,6867.73,6867.73,6867.73,5975,152,1226,
2006-09-29_12:26,6867.70,6867.70,6867.70,6867.70,7925,195,1557,
2006-09-29_12:27,6866.51,6866.51,6866.51,6866.51,6249,143,1351,
2006-09-29_12:28,6866.15,6866.15,6866.15,6866.15,6718,179,1479,
2006-09-29_12:29,6865.28,6865.28,6865.28,6865.28,6992,183,1358,
2006-09-29_12:30,6864.63,6864.63,6864.63,6864.63,6234,152,1414,
2006-09-29_12:31,6865.53,6865.53,6865.53,6865.53,8280,220,1798,
2006-09-29_12:32,6866.44,6866.44,6866.44,6866.44,6488,146,1400,
2006-09-29_12:33,6866.42,6866.42,6866.42,6866.42,7676,201,1673,
2006-09-29_12:34,6865.45,6865.45,6865.45,6865.45,6512,157,1314,
2006-09-29_12:35,6867.21,6867.21,6867.21,6867.21,9600,250,1956,
2006-09-29_12:36,6865.36,6865.36,6865.36,6865.36,6584,156,1576,
2006-09-29_12:37,6864.71,6864.71,6864.71,6864.71,6098,119,1286,
2006-09-29_12:38,6864.46,6864.46,6864.46,6864.46,7827,168,1558,
2006-09-29_12:39,6865.94,6865.94,6865.94,6865.94,6118,125,1271,
2006-09-29_12:40,6868.56,6868.56,6868.56,6868.56,6745,163,1435,
2006-09-29_12:41,6866.77,6866.77,6866.77,6866.77,5698,138,1260,
2006-09-29_12:42,6866.75,6866.75,6866.75,6866.75,5532,106,1096,
2006-09-29_12:43,6866.28,6866.28,6866.28,6866.28,6021,151,1239,
2006-09-29_12:44,6866.05,6866.05,6866.05,6866.05,5863,134,1198,
2006-09-29_12:45,6864.52,6864.52,6864.52,6864.52,6956,177,1400,
2006-09-29_12:46,6866.15,6866.15,6866.15,6866.15,7580,202,1602,
2006-09-29_12:47,6865.65,6865.65,6865.65,6865.65,6325,182,1386,
2006-09-29_12:48,6866.71,6866.71,6866.71,6866.71,7488,212,1617,
2006-09-29_12:49,6867.07,6867.07,6867.07,6867.07,6491,165,1386,
2006-09-29_12:50,6867.38,6867.38,6867.38,6867.38,5897,152,1366,
2006-09-29_12:51,6869.83,6869.83,6869.83,6869.83,6811,184,1522,
2006-09-29_12:52,6868.62,6868.62,6868.62,6868.62,8586,276,1516,
2006-09-29_12:53,6870.16,6870.16,6870.16,6870.16,8977,240,1772,
2006-09-29_12:54,6869.63,6869.63,6869.63,6869.63,7858,186,1467,
2006-09-29_12:55,6870.61,6870.61,6870.61,6870.61,8246,177,1650,
2006-09-29_12:56,6870.70,6870.70,6870.70,6870.70,7169,181,1598,
2006-09-29_12:57,6870.42,6870.42,6870.42,6870.42,6988,148,1246,
2006-09-29_12:58,6870.65,6870.65,6870.65,6870.65,7061,167,1441,
2006-09-29_12:59,6870.60,6870.60,6870.60,6870.60,6776,232,1322,
2006-09-29_13:00,6871.80,6871.80,6871.80,6871.80,6667,167,1441,
2006-09-29_13:01,6872.72,6872.72,6872.72,6872.72,10448,247,2047,
2006-09-29_13:02,6871.79,6871.79,6871.79,6871.79,11084,272,1830,
2006-09-29_13:03,6874.92,6874.92,6874.92,6874.92,9884,270,2086,
2006-09-29_13:04,6877.13,6877.13,6877.13,6877.13,8213,224,1684,
2006-09-29_13:05,6877.92,6877.92,6877.92,6877.92,9075,217,1983,
2006-09-29_13:06,6880.11,6880.11,6880.11,6880.11,10345,317,2417,
2006-09-29_13:07,6880.63,6880.63,6880.63,6880.63,10049,343,2306,
2006-09-29_13:08,6884.09,6884.09,6884.09,6884.09,13022,366,2783,
2006-09-29_13:09,6884.18,6884.18,6884.18,6884.18,11918,303,2496,
2006-09-29_13:10,6886.90,6886.90,6886.90,6886.90,11921,356,2718,
2006-09-29_13:11,6889.06,6889.06,6889.06,6889.06,13995,447,3112,
2006-09-29_13:12,6889.96,6889.96,6889.96,6889.96,12547,364,2814,
2006-09-29_13:13,6888.39,6888.39,6888.39,6888.39,14018,487,3731,
2006-09-29_13:14,6888.75,6888.75,6888.75,6888.75,12320,346,2872,
2006-09-29_13:15,6886.87,6886.87,6886.87,6886.87,12199,321,2761,
2006-09-29_13:16,6888.61,6888.61,6888.61,6888.61,13711,354,2993,
2006-09-29_13:17,6884.94,6884.94,6884.94,6884.94,12351,273,2282,
2006-09-29_13:18,6884.49,6884.49,6884.49,6884.49,13259,331,2845,
2006-09-29_13:19,6884.34,6884.34,6884.34,6884.34,15463,435,3937,
2006-09-29_13:20,6883.00,6883.00,6883.00,6883.00,14311,414,3261,
2006-09-29_13:21,6881.92,6881.92,6881.92,6881.92,13229,376,2943,
2006-09-29_13:22,6880.87,6880.87,6880.87,6880.87,12612,312,2702,
2006-09-29_13:23,6879.37,6879.37,6879.37,6879.37,17295,489,3737,
2006-09-29_13:24,6879.71,6879.71,6879.71,6879.71,16390,417,3351,
2006-09-29_13:25,6878.41,6878.41,6878.41,6878.41,14655,359,3350,
2006-09-29_13:26,6878.41,6878.41,6878.41,6878.41,0,0,0,
2006-09-29_13:27,6878.41,6878.41,6878.41,6878.41,0,0,0,
2006-09-29_13:28,6878.41,6878.41,6878.41,6878.41,0,0,0,
2006-09-29_13:29,6878.41,6878.41,6878.41,6878.41,0,0,0,
2006-09-29_13:30,6883.05,6883.05,6883.05,6883.05,118702,3808,24445,
2006-10-02_09:01,6907.43,6907.43,6907.43,6907.43,120247,1900,17007,
2006-10-02_09:02,6912.52,6912.52,6912.52,6912.52,28306,536,4319,
2006-10-02_09:03,6910.81,6910.81,6910.81,6910.81,33857,727,5240,
2006-10-02_09:04,6911.09,6911.09,6911.09,6911.09,32095,654,4991,
2006-10-02_09:05,6911.26,6911.26,6911.26,6911.26,24752,468,3846,
2006-10-02_09:06,6913.31,6913.31,6913.31,6913.31,26619,649,4976,
2006-10-02_09:07,6913.85,6913.85,6913.85,6913.85,24775,486,3771,
2006-10-02_09:08,6925.78,6925.78,6925.78,6925.78,29218,737,5077,
2006-10-02_09:09,6938.83,6938.83,6938.83,6938.83,32548,749,5269,
2006-10-02_09:10,6944.46,6944.46,6944.46,6944.46,30850,666,4345,
2006-10-02_09:11,6944.96,6944.96,6944.96,6944.96,38491,814,5752,
2006-10-02_09:12,6940.63,6940.63,6940.63,6940.63,29768,601,4162,
2006-10-02_09:13,6939.35,6939.35,6939.35,6939.35,28837,605,4673,
2006-10-02_09:14,6933.75,6933.75,6933.75,6933.75,23764,545,4752,
2006-10-02_09:15,6931.54,6931.54,6931.54,6931.54,20943,448,3855,
2006-10-02_09:16,6940.92,6940.92,6940.92,6940.92,37397,862,5337,
2006-10-02_09:17,6948.42,6948.42,6948.42,6948.42,26326,574,4067,
2006-10-02_09:18,6949.52,6949.52,6949.52,6949.52,25608,510,4281,
2006-10-02_09:19,6950.81,6950.81,6950.81,6950.81,28333,562,4057,
2006-10-02_09:20,6949.24,6949.24,6949.24,6949.24,20216,376,3154,
2006-10-02_09:21,6946.08,6946.08,6946.08,6946.08,23395,524,4188,
2006-10-02_09:22,6944.93,6944.93,6944.93,6944.93,19947,381,3099,
2006-10-02_09:23,6944.28,6944.28,6944.28,6944.28,17972,454,3504,
2006-10-02_09:24,6941.21,6941.21,6941.21,6941.21,17780,425,3111,
2006-10-02_09:25,6941.19,6941.19,6941.19,6941.19,14474,294,2697,
2006-10-02_09:26,6945.95,6945.95,6945.95,6945.95,20133,440,3487,
2006-10-02_09:27,6946.49,6946.49,6946.49,6946.49,17423,413,3056,
2006-10-02_09:28,6949.77,6949.77,6949.77,6949.77,18969,461,3487,
2006-10-02_09:29,6954.51,6954.51,6954.51,6954.51,16270,349,3076,
2006-10-02_09:30,6955.57,6955.57,6955.57,6955.57,13833,339,2568,
2006-10-02_09:31,6956.54,6956.54,6956.54,6956.54,19860,499,3712,
2006-10-02_09:32,6958.03,6958.03,6958.03,6958.03,17892,385,3082,
2006-10-02_09:33,6959.13,6959.13,6959.13,6959.13,22257,465,3517,
2006-10-02_09:34,6960.58,6960.58,6960.58,6960.58,20188,427,3370,
2006-10-02_09:35,6957.67,6957.67,6957.67,6957.67,16612,313,2759,
2006-10-02_09:36,6961.78,6961.78,6961.78,6961.78,24286,570,4112,
2006-10-02_09:37,6960.28,6960.28,6960.28,6960.28,16629,340,2765,
2006-10-02_09:38,6960.62,6960.62,6960.62,6960.62,20798,409,3391,
2006-10-02_09:39,6958.59,6958.59,6958.59,6958.59,17408,356,3005,
2006-10-02_09:40,6956.57,6956.57,6956.57,6956.57,17328,347,2616,
2006-10-02_09:41,6956.69,6956.69,6956.69,6956.69,17489,397,3351,
2006-10-02_09:42,6955.10,6955.10,6955.10,6955.10,14349,285,2358,
2006-10-02_09:43,6953.75,6953.75,6953.75,6953.75,14522,333,2782,
2006-10-02_09:44,6952.35,6952.35,6952.35,6952.35,13996,300,2550,
2006-10-02_09:45,6948.65,6948.65,6948.65,6948.65,14623,321,2422,
2006-10-02_09:46,6951.29,6951.29,6951.29,6951.29,19032,426,3102,
2006-10-02_09:47,6949.78,6949.78,6949.78,6949.78,13663,252,2129,
2006-10-02_09:48,6951.54,6951.54,6951.54,6951.54,15426,334,2530,
2006-10-02_09:49,6951.80,6951.80,6951.80,6951.80,14268,267,2298,
2006-10-02_09:50,6950.10,6950.10,6950.10,6950.10,13880,260,2144,
2006-10-02_09:51,6949.36,6949.36,6949.36,6949.36,16987,365,2821,
2006-10-02_09:52,6949.95,6949.95,6949.95,6949.95,13364,279,2229,
2006-10-02_09:53,6949.44,6949.44,6949.44,6949.44,17554,373,2918,
2006-10-02_09:54,6948.35,6948.35,6948.35,6948.35,13205,318,2451,
2006-10-02_09:55,6947.06,6947.06,6947.06,6947.06,12471,234,2194,
2006-10-02_09:56,6946.05,6946.05,6946.05,6946.05,17013,326,2705,
2006-10-02_09:57,6945.89,6945.89,6945.89,6945.89,19398,263,2166,
2006-10-02_09:58,6944.50,6944.50,6944.50,6944.50,21706,317,2725,
2006-10-02_09:59,6943.35,6943.35,6943.35,6943.35,12812,254,2176,
2006-10-02_10:00,6942.27,6942.27,6942.27,6942.27,13145,274,2183,
2006-10-02_10:01,6941.20,6941.20,6941.20,6941.20,15934,295,2799,
2006-10-02_10:02,6940.29,6940.29,6940.29,6940.29,12305,254,2228,
2006-10-02_10:03,6937.95,6937.95,6937.95,6937.95,14329,365,2782,
2006-10-02_10:04,6935.65,6935.65,6935.65,6935.65,11501,257,2249,
2006-10-02_10:05,6932.78,6932.78,6932.78,6932.78,12238,323,2382,
2006-10-02_10:06,6929.25,6929.25,6929.25,6929.25,13935,375,2867,
2006-10-02_10:07,6927.05,6927.05,6927.05,6927.05,11380,282,2264,
2006-10-02_10:08,6926.03,6926.03,6926.03,6926.03,16722,433,3110,
2006-10-02_10:09,6921.95,6921.95,6921.95,6921.95,21132,402,2617,
2006-10-02_10:10,6920.02,6920.02,6920.02,6920.02,21185,312,2476,
2006-10-02_10:11,6919.42,6919.42,6919.42,6919.42,20619,360,3095,
2006-10-02_10:12,6917.29,6917.29,6917.29,6917.29,13792,313,2473,
2006-10-02_10:13,6915.34,6915.34,6915.34,6915.34,14991,370,2895,
2006-10-02_10:14,6912.98,6912.98,6912.98,6912.98,12195,272,2429,
2006-10-02_10:15,6913.22,6913.22,6913.22,6913.22,10297,217,2044,
2006-10-02_10:16,6911.86,6911.86,6911.86,6911.86,13225,328,2694,
2006-10-02_10:17,6912.05,6912.05,6912.05,6912.05,10343,241,2030,
2006-10-02_10:18,6913.50,6913.50,6913.50,6913.50,10037,234,2050,
2006-10-02_10:19,6915.21,6915.21,6915.21,6915.21,10664,204,1681,
2006-10-02_10:20,6915.69,6915.69,6915.69,6915.69,8197,191,1543,
2006-10-02_10:21,6917.05,6917.05,6917.05,6917.05,10061,229,2021,
2006-10-02_10:22,6917.31,6917.31,6917.31,6917.31,8314,148,1463,
2006-10-02_10:23,6919.32,6919.32,6919.32,6919.32,8408,187,1725,
2006-10-02_10:24,6919.07,6919.07,6919.07,6919.07,9058,166,1650,
2006-10-02_10:25,6918.41,6918.41,6918.41,6918.41,7741,213,1361,
2006-10-02_10:26,6917.90,6917.90,6917.90,6917.90,8929,173,1577,
2006-10-02_10:27,6918.23,6918.23,6918.23,6918.23,8443,145,1355,
2006-10-02_10:28,6916.92,6916.92,6916.92,6916.92,9925,252,1818,
2006-10-02_10:29,6917.86,6917.86,6917.86,6917.86,9343,202,1777,
2006-10-02_10:30,6918.42,6918.42,6918.42,6918.42,9595,195,1695,
2006-10-02_10:31,6919.96,6919.96,6919.96,6919.96,12390,233,2100,
2006-10-02_10:32,6920.13,6920.13,6920.13,6920.13,7880,199,1479,
2006-10-02_10:33,6920.94,6920.94,6920.94,6920.94,11064,227,1818,
2006-10-02_10:34,6920.83,6920.83,6920.83,6920.83,10642,217,1659,
2006-10-02_10:35,6919.77,6919.77,6919.77,6919.77,9568,192,1679,
2006-10-02_10:36,6921.62,6921.62,6921.62,6921.62,11325,220,1979,
2006-10-02_10:37,6920.54,6920.54,6920.54,6920.54,10797,189,1380,
2006-10-02_10:38,6922.41,6922.41,6922.41,6922.41,9114,193,1847,
2006-10-02_10:39,6921.79,6921.79,6921.79,6921.79,8483,166,1628,
2006-10-02_10:40,6921.90,6921.90,6921.90,6921.90,7718,147,1639,
2006-10-02_10:41,6921.56,6921.56,6921.56,6921.56,8968,181,1784,
2006-10-02_10:42,6924.56,6924.56,6924.56,6924.56,7931,195,1668,
2006-10-02_10:43,6924.15,6924.15,6924.15,6924.15,8093,186,1623,
2006-10-02_10:44,6924.44,6924.44,6924.44,6924.44,8324,192,1560,
2006-10-02_10:45,6926.58,6926.58,6926.58,6926.58,8998,209,1567,
2006-10-02_10:46,6928.41,6928.41,6928.41,6928.41,11179,279,2017,
2006-10-02_10:47,6928.31,6928.31,6928.31,6928.31,8788,208,1662,
2006-10-02_10:48,6927.81,6927.81,6927.81,6927.81,9745,230,1935,
2006-10-02_10:49,6929.67,6929.67,6929.67,6929.67,11878,287,1819,
2006-10-02_10:50,6929.36,6929.36,6929.36,6929.36,10487,217,1771,
2006-10-02_10:51,6931.21,6931.21,6931.21,6931.21,10328,230,1982,
2006-10-02_10:52,6929.04,6929.04,6929.04,6929.04,8705,159,1535,
2006-10-02_10:53,6930.04,6930.04,6930.04,6930.04,11797,260,2104,
2006-10-02_10:54,6929.88,6929.88,6929.88,6929.88,10334,224,1769,
2006-10-02_10:55,6929.38,6929.38,6929.38,6929.38,11365,215,2010,
2006-10-02_10:56,6931.10,6931.10,6931.10,6931.10,11103,235,2008,
2006-10-02_10:57,6930.75,6930.75,6930.75,6930.75,9232,164,1504,
2006-10-02_10:58,6931.57,6931.57,6931.57,6931.57,9933,213,1767,
2006-10-02_10:59,6930.61,6930.61,6930.61,6930.61,8163,177,1416,
2006-10-02_11:00,6931.15,6931.15,6931.15,6931.15,6789,137,1240,
2006-10-02_11:01,6931.65,6931.65,6931.65,6931.65,8416,192,1481,
2006-10-02_11:02,6931.48,6931.48,6931.48,6931.48,8406,142,1368,
2006-10-02_11:03,6930.16,6930.16,6930.16,6930.16,8008,157,1456,
2006-10-02_11:04,6930.59,6930.59,6930.59,6930.59,6225,110,1165,
2006-10-02_11:05,6929.76,6929.76,6929.76,6929.76,7139,141,1169,
2006-10-02_11:06,6930.13,6930.13,6930.13,6930.13,7270,162,1382,
2006-10-02_11:07,6930.78,6930.78,6930.78,6930.78,9785,169,1170,
2006-10-02_11:08,6929.55,6929.55,6929.55,6929.55,8772,188,1459,
2006-10-02_11:09,6928.71,6928.71,6928.71,6928.71,8043,139,1187,
2006-10-02_11:10,6928.63,6928.63,6928.63,6928.63,6671,125,1129,
2006-10-02_11:11,6929.82,6929.82,6929.82,6929.82,8622,151,1492,
2006-10-02_11:12,6929.26,6929.26,6929.26,6929.26,8437,149,1125,
2006-10-02_11:13,6933.34,6933.34,6933.34,6933.34,9783,255,1684,
2006-10-02_11:14,6932.75,6932.75,6932.75,6932.75,7601,163,1218,
2006-10-02_11:15,6933.71,6933.71,6933.71,6933.71,7945,188,1422,
2006-10-02_11:16,6934.37,6934.37,6934.37,6934.37,8723,199,1569,
2006-10-02_11:17,6934.22,6934.22,6934.22,6934.22,7677,146,1265,
2006-10-02_11:18,6933.03,6933.03,6933.03,6933.03,6978,163,1410,
2006-10-02_11:19,6932.99,6932.99,6932.99,6932.99,7884,142,1294,
2006-10-02_11:20,6931.80,6931.80,6931.80,6931.80,8151,155,1351,
2006-10-02_11:21,6930.84,6930.84,6930.84,6930.84,8378,198,1521,
2006-10-02_11:22,6929.97,6929.97,6929.97,6929.97,5850,105,1073,
2006-10-02_11:23,6931.87,6931.87,6931.87,6931.87,8224,201,1426,
2006-10-02_11:24,6930.87,6930.87,6930.87,6930.87,7296,157,1295,
2006-10-02_11:25,6930.74,6930.74,6930.74,6930.74,6491,140,1101,
2006-10-02_11:26,6930.43,6930.43,6930.43,6930.43,6846,176,1302,
2006-10-02_11:27,6931.90,6931.90,6931.90,6931.90,6484,131,1063,
2006-10-02_11:28,6929.95,6929.95,6929.95,6929.95,7458,147,1269,
2006-10-02_11:29,6929.16,6929.16,6929.16,6929.16,6592,112,1004,
2006-10-02_11:30,6928.90,6928.90,6928.90,6928.90,7093,146,1234,
2006-10-02_11:31,6929.34,6929.34,6929.34,6929.34,8122,170,1381,
2006-10-02_11:32,6927.60,6927.60,6927.60,6927.60,5541,102,964,
2006-10-02_11:33,6930.08,6930.08,6930.08,6930.08,7162,175,1355,
2006-10-02_11:34,6931.50,6931.50,6931.50,6931.50,7342,136,1183,
2006-10-02_11:35,6929.82,6929.82,6929.82,6929.82,6943,135,1226,
2006-10-02_11:36,6931.01,6931.01,6931.01,6931.01,7962,148,1341,
2006-10-02_11:37,6931.84,6931.84,6931.84,6931.84,6295,109,1068,
2006-10-02_11:38,6929.51,6929.51,6929.51,6929.51,8435,171,1456,
2006-10-02_11:39,6930.40,6930.40,6930.40,6930.40,8370,139,1083,
2006-10-02_11:40,6930.15,6930.15,6930.15,6930.15,6689,141,1136,
2006-10-02_11:41,6929.47,6929.47,6929.47,6929.47,8094,195,1463,
2006-10-02_11:42,6928.60,6928.60,6928.60,6928.60,6099,137,1151,
2006-10-02_11:43,6930.11,6930.11,6930.11,6930.11,8885,220,1638,
2006-10-02_11:44,6932.77,6932.77,6932.77,6932.77,8128,173,1494,
2006-10-02_11:45,6932.89,6932.89,6932.89,6932.89,9459,182,1293,
2006-10-02_11:46,6931.90,6931.90,6931.90,6931.90,8777,189,1589,
2006-10-02_11:47,6931.40,6931.40,6931.40,6931.40,7955,213,1251,
2006-10-02_11:48,6933.29,6933.29,6933.29,6933.29,10748,216,1612,
2006-10-02_11:49,6934.04,6934.04,6934.04,6934.04,7928,167,1349,
2006-10-02_11:50,6935.12,6935.12,6935.12,6935.12,11718,228,1601,
2006-10-02_11:51,6938.35,6938.35,6938.35,6938.35,14473,326,2165,
2006-10-02_11:52,6937.65,6937.65,6937.65,6937.65,10236,221,1736,
2006-10-02_11:53,6939.62,6939.62,6939.62,6939.62,10877,308,1931,
2006-10-02_11:54,6940.07,6940.07,6940.07,6940.07,8506,169,1527,
2006-10-02_11:55,6942.06,6942.06,6942.06,6942.06,11165,271,1871,
2006-10-02_11:56,6941.67,6941.67,6941.67,6941.67,9448,228,1933,
2006-10-02_11:57,6942.23,6942.23,6942.23,6942.23,7752,175,1429,
2006-10-02_11:58,6943.78,6943.78,6943.78,6943.78,10719,213,1882,
2006-10-02_11:59,6944.15,6944.15,6944.15,6944.15,6639,132,1265,
2006-10-02_12:00,6941.83,6941.83,6941.83,6941.83,9029,203,1547,
2006-10-02_12:01,6939.56,6939.56,6939.56,6939.56,9605,259,1459,
2006-10-02_12:02,6939.27,6939.27,6939.27,6939.27,8079,146,1345,
2006-10-02_12:03,6940.36,6940.36,6940.36,6940.36,8705,206,1656,
2006-10-02_12:04,6939.10,6939.10,6939.10,6939.10,8021,160,1263,
2006-10-02_12:05,6937.98,6937.98,6937.98,6937.98,7078,142,1243,
2006-10-02_12:06,6937.47,6937.47,6937.47,6937.47,8331,182,1362,
2006-10-02_12:07,6938.31,6938.31,6938.31,6938.31,5056,91,1022,
2006-10-02_12:08,6936.79,6936.79,6936.79,6936.79,6100,131,1207,
2006-10-02_12:09,6936.55,6936.55,6936.55,6936.55,5623,120,999,
2006-10-02_12:10,6935.32,6935.32,6935.32,6935.32,5670,120,1149,
2006-10-02_12:11,6934.89,6934.89,6934.89,6934.89,6994,192,1460,
2006-10-02_12:12,6934.56,6934.56,6934.56,6934.56,5590,127,1114,
2006-10-02_12:13,6935.82,6935.82,6935.82,6935.82,7378,205,1533,
2006-10-02_12:14,6937.18,6937.18,6937.18,6937.18,7552,219,1289,
2006-10-02_12:15,6937.06,6937.06,6937.06,6937.06,6552,157,1221,
2006-10-02_12:16,6938.05,6938.05,6938.05,6938.05,8485,237,1393,
2006-10-02_12:17,6943.65,6943.65,6943.65,6943.65,8549,232,1384,
2006-10-02_12:18,6941.29,6941.29,6941.29,6941.29,9727,211,1512,
2006-10-02_12:19,6940.86,6940.86,6940.86,6940.86,7620,177,1448,
2006-10-02_12:20,6941.32,6941.32,6941.32,6941.32,6423,151,1242,
2006-10-02_12:21,6941.44,6941.44,6941.44,6941.44,6551,148,1355,
2006-10-02_12:22,6940.41,6940.41,6940.41,6940.41,5465,121,1081,
2006-10-02_12:23,6940.59,6940.59,6940.59,6940.59,6653,156,1282,
2006-10-02_12:24,6939.00,6939.00,6939.00,6939.00,6205,108,1087,
2006-10-02_12:25,6939.59,6939.59,6939.59,6939.59,5787,132,1187,
2006-10-02_12:26,6938.06,6938.06,6938.06,6938.06,7833,167,1412,
2006-10-02_12:27,6938.70,6938.70,6938.70,6938.70,6154,130,1155,
2006-10-02_12:28,6937.56,6937.56,6937.56,6937.56,8027,222,1511,
2006-10-02_12:29,6937.06,6937.06,6937.06,6937.06,6165,113,1153,
2006-10-02_12:30,6936.53,6936.53,6936.53,6936.53,6468,138,1269,
2006-10-02_12:31,6937.77,6937.77,6937.77,6937.77,8266,186,1493,
2006-10-02_12:32,6936.64,6936.64,6936.64,6936.64,5550,90,1068,
2006-10-02_12:33,6935.28,6935.28,6935.28,6935.28,8577,222,1379,
2006-10-02_12:34,6935.59,6935.59,6935.59,6935.59,7673,172,1263,
2006-10-02_12:35,6934.61,6934.61,6934.61,6934.61,6519,134,1239,
2006-10-02_12:36,6934.83,6934.83,6934.83,6934.83,7365,168,1465,
2006-10-02_12:37,6935.59,6935.59,6935.59,6935.59,6692,107,1061,
2006-10-02_12:38,6936.32,6936.32,6936.32,6936.32,7437,144,1499,
2006-10-02_12:39,6935.77,6935.77,6935.77,6935.77,5706,129,1003,
2006-10-02_12:40,6935.37,6935.37,6935.37,6935.37,7443,149,1247,
2006-10-02_12:41,6934.93,6934.93,6934.93,6934.93,7543,187,1474,
2006-10-02_12:42,6935.45,6935.45,6935.45,6935.45,7804,161,1291,
2006-10-02_12:43,6933.88,6933.88,6933.88,6933.88,9550,215,1750,
2006-10-02_12:44,6933.08,6933.08,6933.08,6933.08,7902,200,1378,
2006-10-02_12:45,6930.58,6930.58,6930.58,6930.58,5808,131,1244,
2006-10-02_12:46,6932.74,6932.74,6932.74,6932.74,8998,203,1706,
2006-10-02_12:47,6932.98,6932.98,6932.98,6932.98,7734,150,1317,
2006-10-02_12:48,6931.85,6931.85,6931.85,6931.85,8557,204,1647,
2006-10-02_12:49,6932.61,6932.61,6932.61,6932.61,8253,184,1380,
2006-10-02_12:50,6932.76,6932.76,6932.76,6932.76,7093,145,1380,
2006-10-02_12:51,6931.93,6931.93,6931.93,6931.93,8289,200,1636,
2006-10-02_12:52,6932.64,6932.64,6932.64,6932.64,6485,176,1252,
2006-10-02_12:53,6934.29,6934.29,6934.29,6934.29,8308,181,1675,
2006-10-02_12:54,6934.49,6934.49,6934.49,6934.49,8064,228,1660,
2006-10-02_12:55,6934.76,6934.76,6934.76,6934.76,7572,196,1556,
2006-10-02_12:56,6932.55,6932.55,6932.55,6932.55,9803,234,1722,
2006-10-02_12:57,6933.56,6933.56,6933.56,6933.56,7069,133,1316,
2006-10-02_12:58,6933.28,6933.28,6933.28,6933.28,8895,197,1670,
2006-10-02_12:59,6933.72,6933.72,6933.72,6933.72,6546,149,1361,
2006-10-02_13:00,6934.05,6934.05,6934.05,6934.05,8143,186,1557,
2006-10-02_13:01,6937.26,6937.26,6937.26,6937.26,10804,298,2104,
2006-10-02_13:02,6939.61,6939.61,6939.61,6939.61,9492,270,1720,
2006-10-02_13:03,6940.58,6940.58,6940.58,6940.58,13409,307,2665,
2006-10-02_13:04,6940.92,6940.92,6940.92,6940.92,10156,240,1971,
2006-10-02_13:05,6941.98,6941.98,6941.98,6941.98,11746,304,2306,
2006-10-02_13:06,6941.13,6941.13,6941.13,6941.13,9001,245,2050,
2006-10-02_13:07,6941.74,6941.74,6941.74,6941.74,10284,238,1862,
2006-10-02_13:08,6941.47,6941.47,6941.47,6941.47,18762,430,3341,
2006-10-02_13:09,6941.58,6941.58,6941.58,6941.58,15218,288,2698,
2006-10-02_13:10,6942.27,6942.27,6942.27,6942.27,18187,321,3230,
2006-10-02_13:11,6942.33,6942.33,6942.33,6942.33,16347,331,3242,
2006-10-02_13:12,6944.40,6944.40,6944.40,6944.40,16738,323,2900,
2006-10-02_13:13,6946.59,6946.59,6946.59,6946.59,20793,397,3232,
2006-10-02_13:14,6945.20,6945.20,6945.20,6945.20,15076,337,2789,
2006-10-02_13:15,6943.13,6943.13,6943.13,6943.13,15398,323,2795,
2006-10-02_13:16,6943.11,6943.11,6943.11,6943.11,14597,341,2885,
2006-10-02_13:17,6944.00,6944.00,6944.00,6944.00,12977,271,2206,
2006-10-02_13:18,6942.43,6942.43,6942.43,6942.43,15275,524,2837,
2006-10-02_13:19,6941.62,6941.62,6941.62,6941.62,15109,466,2623,
2006-10-02_13:20,6941.77,6941.77,6941.77,6941.77,15482,309,2659,
2006-10-02_13:21,6943.96,6943.96,6943.96,6943.96,19638,441,3455,
2006-10-02_13:22,6943.96,6943.96,6943.96,6943.96,14869,324,2768,
2006-10-02_13:23,6945.38,6945.38,6945.38,6945.38,21478,470,3814,
2006-10-02_13:24,6944.11,6944.11,6944.11,6944.11,17775,677,3488,
2006-10-02_13:25,6944.69,6944.69,6944.69,6944.69,16728,400,3369,
2006-10-02_13:26,6944.69,6944.69,6944.69,6944.69,0,0,0,
2006-10-02_13:27,6944.69,6944.69,6944.69,6944.69,0,0,0,
2006-10-02_13:28,6944.69,6944.69,6944.69,6944.69,0,0,0,
2006-10-02_13:29,6944.69,6944.69,6944.69,6944.69,0,0,0,
2006-10-02_13:30,6960.95,6960.95,6960.95,6960.95,158320,4843,26186,
2006-10-03_09:01,6942.07,6942.07,6942.07,6942.07,107670,2135,18080,
2006-10-03_09:02,6936.67,6936.67,6936.67,6936.67,23824,421,3823,
2006-10-03_09:03,6937.66,6937.66,6937.66,6937.66,22341,433,4306,
2006-10-03_09:04,6938.43,6938.43,6938.43,6938.43,23590,456,4234,
2006-10-03_09:05,6938.76,6938.76,6938.76,6938.76,20857,416,3875,
2006-10-03_09:06,6945.19,6945.19,6945.19,6945.19,30846,651,6142,
2006-10-03_09:07,6948.87,6948.87,6948.87,6948.87,24616,533,4463,
2006-10-03_09:08,6951.87,6951.87,6951.87,6951.87,28378,614,5225,
2006-10-03_09:09,6952.72,6952.72,6952.72,6952.72,26224,646,5074,
2006-10-03_09:10,6951.83,6951.83,6951.83,6951.83,21855,441,3903,
2006-10-03_09:11,6951.48,6951.48,6951.48,6951.48,27860,660,5197,
2006-10-03_09:12,6951.87,6951.87,6951.87,6951.87,22397,445,3575,
2006-10-03_09:13,6950.67,6950.67,6950.67,6950.67,22174,480,4095,
2006-10-03_09:14,6948.79,6948.79,6948.79,6948.79,20229,437,3649,
2006-10-03_09:15,6947.88,6947.88,6947.88,6947.88,18613,364,3280,
2006-10-03_09:16,6946.63,6946.63,6946.63,6946.63,21059,452,3897,
2006-10-03_09:17,6944.64,6944.64,6944.64,6944.64,15190,305,2882,
2006-10-03_09:18,6942.05,6942.05,6942.05,6942.05,17546,400,3392,
2006-10-03_09:19,6942.80,6942.80,6942.80,6942.80,20231,367,3144,
2006-10-03_09:20,6939.81,6939.81,6939.81,6939.81,15917,313,2707,
2006-10-03_09:21,6938.37,6938.37,6938.37,6938.37,21920,504,3809,
2006-10-03_09:22,6935.80,6935.80,6935.80,6935.80,15844,388,2880,
2006-10-03_09:23,6936.16,6936.16,6936.16,6936.16,19328,487,3531,
2006-10-03_09:24,6939.89,6939.89,6939.89,6939.89,21283,499,3273,
2006-10-03_09:25,6939.56,6939.56,6939.56,6939.56,16321,371,2633,
2006-10-03_09:26,6942.24,6942.24,6942.24,6942.24,18049,492,3578,
2006-10-03_09:27,6945.77,6945.77,6945.77,6945.77,14389,381,2789,
2006-10-03_09:28,6947.57,6947.57,6947.57,6947.57,17497,519,3541,
2006-10-03_09:29,6948.28,6948.28,6948.28,6948.28,15089,451,3068,
2006-10-03_09:30,6950.56,6950.56,6950.56,6950.56,15482,436,2743,
2006-10-03_09:31,6951.86,6951.86,6951.86,6951.86,17343,479,3640,
2006-10-03_09:32,6953.76,6953.76,6953.76,6953.76,14463,318,2646,
2006-10-03_09:33,6955.13,6955.13,6955.13,6955.13,16677,416,3338,
2006-10-03_09:34,6956.91,6956.91,6956.91,6956.91,15837,367,2868,
2006-10-03_09:35,6959.15,6959.15,6959.15,6959.15,17491,364,2926,
2006-10-03_09:36,6958.59,6958.59,6958.59,6958.59,18261,477,3970,
2006-10-03_09:37,6960.27,6960.27,6960.27,6960.27,15832,366,3009,
2006-10-03_09:38,6962.31,6962.31,6962.31,6962.31,17543,500,3431,
2006-10-03_09:39,6961.51,6961.51,6961.51,6961.51,13932,362,2865,
2006-10-03_09:40,6963.61,6963.61,6963.61,6963.61,13776,341,2730,
2006-10-03_09:41,6963.50,6963.50,6963.50,6963.50,17072,450,3299,
2006-10-03_09:42,6962.19,6962.19,6962.19,6962.19,13786,328,2614,
2006-10-03_09:43,6961.12,6961.12,6961.12,6961.12,14260,361,2896,
2006-10-03_09:44,6958.95,6958.95,6958.95,6958.95,11046,257,2348,
2006-10-03_09:45,6956.25,6956.25,6956.25,6956.25,13565,311,2382,
2006-10-03_09:46,6955.36,6955.36,6955.36,6955.36,14690,367,2970,
2006-10-03_09:47,6954.69,6954.69,6954.69,6954.69,11495,246,2041,
2006-10-03_09:48,6955.25,6955.25,6955.25,6955.25,11807,299,2456,
2006-10-03_09:49,6953.91,6953.91,6953.91,6953.91,11792,277,2153,
2006-10-03_09:50,6954.77,6954.77,6954.77,6954.77,12166,228,1963,
2006-10-03_09:51,6953.82,6953.82,6953.82,6953.82,15238,306,2445,
2006-10-03_09:52,6953.40,6953.40,6953.40,6953.40,9722,182,1717,
2006-10-03_09:53,6953.87,6953.87,6953.87,6953.87,12823,289,2082,
2006-10-03_09:54,6953.20,6953.20,6953.20,6953.20,8771,221,1843,
2006-10-03_09:55,6951.24,6951.24,6951.24,6951.24,9529,203,1710,
2006-10-03_09:56,6952.55,6952.55,6952.55,6952.55,12283,272,2254,
2006-10-03_09:57,6952.69,6952.69,6952.69,6952.69,10211,191,1740,
2006-10-03_09:58,6951.74,6951.74,6951.74,6951.74,10744,248,1999,
2006-10-03_09:59,6953.87,6953.87,6953.87,6953.87,9196,184,1732,
2006-10-03_10:00,6953.53,6953.53,6953.53,6953.53,7542,140,1377,
2006-10-03_10:01,6952.94,6952.94,6952.94,6952.94,10636,192,1946,
2006-10-03_10:02,6952.13,6952.13,6952.13,6952.13,9189,161,1494,
2006-10-03_10:03,6952.42,6952.42,6952.42,6952.42,9575,193,1720,
2006-10-03_10:04,6952.79,6952.79,6952.79,6952.79,8933,193,1593,
2006-10-03_10:05,6950.65,6950.65,6950.65,6950.65,10192,230,1655,
2006-10-03_10:06,6951.41,6951.41,6951.41,6951.41,9087,213,1837,
2006-10-03_10:07,6951.58,6951.58,6951.58,6951.58,7740,176,1383,
2006-10-03_10:08,6950.62,6950.62,6950.62,6950.62,9684,215,2113,
2006-10-03_10:09,6951.80,6951.80,6951.80,6951.80,9079,240,1733,
2006-10-03_10:10,6951.56,6951.56,6951.56,6951.56,9596,193,1661,
2006-10-03_10:11,6951.63,6951.63,6951.63,6951.63,9431,205,1955,
2006-10-03_10:12,6952.51,6952.51,6952.51,6952.51,7562,154,1363,
2006-10-03_10:13,6951.38,6951.38,6951.38,6951.38,8731,198,1792,
2006-10-03_10:14,6952.50,6952.50,6952.50,6952.50,8639,172,1522,
2006-10-03_10:15,6952.35,6952.35,6952.35,6952.35,8798,155,1501,
2006-10-03_10:16,6953.28,6953.28,6953.28,6953.28,10779,225,1754,
2006-10-03_10:17,6953.47,6953.47,6953.47,6953.47,8460,170,1389,
2006-10-03_10:18,6953.55,6953.55,6953.55,6953.55,12608,259,2140,
2006-10-03_10:19,6954.79,6954.79,6954.79,6954.79,10050,251,1803,
2006-10-03_10:20,6955.95,6955.95,6955.95,6955.95,9982,210,1667,
2006-10-03_10:21,6956.64,6956.64,6956.64,6956.64,12806,304,2015,
2006-10-03_10:22,6955.76,6955.76,6955.76,6955.76,12043,221,1529,
2006-10-03_10:23,6957.85,6957.85,6957.85,6957.85,13321,341,2209,
2006-10-03_10:24,6958.11,6958.11,6958.11,6958.11,8954,242,1610,
2006-10-03_10:25,6957.46,6957.46,6957.46,6957.46,9990,250,1595,
2006-10-03_10:26,6957.47,6957.47,6957.47,6957.47,10633,230,1975,
2006-10-03_10:27,6958.50,6958.50,6958.50,6958.50,7907,186,1432,
2006-10-03_10:28,6957.67,6957.67,6957.67,6957.67,11057,262,1960,
2006-10-03_10:29,6957.70,6957.70,6957.70,6957.70,8087,160,1466,
2006-10-03_10:30,6959.29,6959.29,6959.29,6959.29,9058,174,1594,
2006-10-03_10:31,6959.67,6959.67,6959.67,6959.67,12440,301,2290,
2006-10-03_10:32,6959.96,6959.96,6959.96,6959.96,8150,165,1619,
2006-10-03_10:33,6958.80,6958.80,6958.80,6958.80,10481,214,2021,
2006-10-03_10:34,6960.16,6960.16,6960.16,6960.16,10560,164,1626,
2006-10-03_10:35,6961.28,6961.28,6961.28,6961.28,9892,224,1714,
2006-10-03_10:36,6960.77,6960.77,6960.77,6960.77,11525,223,2056,
2006-10-03_10:37,6960.90,6960.90,6960.90,6960.90,9996,171,1569,
2006-10-03_10:38,6961.62,6961.62,6961.62,6961.62,9185,180,1823,
2006-10-03_10:39,6960.83,6960.83,6960.83,6960.83,8625,142,1534,
2006-10-03_10:40,6962.34,6962.34,6962.34,6962.34,7237,138,1441,
2006-10-03_10:41,6962.78,6962.78,6962.78,6962.78,8906,188,1650,
2006-10-03_10:42,6963.14,6963.14,6963.14,6963.14,7206,108,1203,
2006-10-03_10:43,6962.40,6962.40,6962.40,6962.40,8952,202,1743,
2006-10-03_10:44,6961.32,6961.32,6961.32,6961.32,8080,161,1442,
2006-10-03_10:45,6963.20,6963.20,6963.20,6963.20,8818,177,1545,
2006-10-03_10:46,6962.48,6962.48,6962.48,6962.48,12040,359,2298,
2006-10-03_10:47,6964.62,6964.62,6964.62,6964.62,8887,183,1554,
2006-10-03_10:48,6963.13,6963.13,6963.13,6963.13,11124,252,2075,
2006-10-03_10:49,6963.87,6963.87,6963.87,6963.87,8422,191,1546,
2006-10-03_10:50,6964.30,6964.30,6964.30,6964.30,12025,240,1738,
2006-10-03_10:51,6966.52,6966.52,6966.52,6966.52,9357,224,2011,
2006-10-03_10:52,6965.47,6965.47,6965.47,6965.47,8081,165,1437,
2006-10-03_10:53,6967.79,6967.79,6967.79,6967.79,9867,226,2016,
2006-10-03_10:54,6966.78,6966.78,6966.78,6966.78,7441,158,1528,
2006-10-03_10:55,6965.71,6965.71,6965.71,6965.71,10373,224,1737,
2006-10-03_10:56,6967.30,6967.30,6967.30,6967.30,10423,251,2069,
2006-10-03_10:57,6967.75,6967.75,6967.75,6967.75,9211,226,1766,
2006-10-03_10:58,6966.36,6966.36,6966.36,6966.36,11175,389,2388,
2006-10-03_10:59,6967.68,6967.68,6967.68,6967.68,9435,253,1736,
2006-10-03_11:00,6968.24,6968.24,6968.24,6968.24,8758,233,1640,
2006-10-03_11:01,6967.11,6967.11,6967.11,6967.11,12360,348,1958,
2006-10-03_11:02,6967.36,6967.36,6967.36,6967.36,8713,213,1614,
2006-10-03_11:03,6968.21,6968.21,6968.21,6968.21,12082,398,2322,
2006-10-03_11:04,6967.08,6967.08,6967.08,6967.08,8460,211,1700,
2006-10-03_11:05,6967.98,6967.98,6967.98,6967.98,8281,209,1602,
2006-10-03_11:06,6965.30,6965.30,6965.30,6965.30,10533,226,1887,
2006-10-03_11:07,6963.62,6963.62,6963.62,6963.62,8057,149,1339,
2006-10-03_11:08,6963.00,6963.00,6963.00,6963.00,8041,175,1627,
2006-10-03_11:09,6961.06,6961.06,6961.06,6961.06,8029,201,1658,
2006-10-03_11:10,6961.76,6961.76,6961.76,6961.76,7570,150,1325,
2006-10-03_11:11,6961.16,6961.16,6961.16,6961.16,8280,188,1765,
2006-10-03_11:12,6960.73,6960.73,6960.73,6960.73,7198,150,1284,
2006-10-03_11:13,6959.50,6959.50,6959.50,6959.50,10895,285,1897,
2006-10-03_11:14,6958.38,6958.38,6958.38,6958.38,8050,181,1536,
2006-10-03_11:15,6957.96,6957.96,6957.96,6957.96,7631,194,1442,
2006-10-03_11:16,6958.54,6958.54,6958.54,6958.54,9522,241,1900,
2006-10-03_11:17,6956.81,6956.81,6956.81,6956.81,7752,145,1343,
2006-10-03_11:18,6957.59,6957.59,6957.59,6957.59,7974,179,1664,
2006-10-03_11:19,6955.93,6955.93,6955.93,6955.93,7479,154,1429,
2006-10-03_11:20,6957.17,6957.17,6957.17,6957.17,7020,146,1392,
2006-10-03_11:21,6956.71,6956.71,6956.71,6956.71,7512,151,1430,
2006-10-03_11:22,6955.74,6955.74,6955.74,6955.74,6596,122,1212,
2006-10-03_11:23,6957.55,6957.55,6957.55,6957.55,7582,171,1474,
2006-10-03_11:24,6955.99,6955.99,6955.99,6955.99,7172,155,1346,
2006-10-03_11:25,6957.31,6957.31,6957.31,6957.31,8461,199,1434,
2006-10-03_11:26,6955.95,6955.95,6955.95,6955.95,7871,177,1394,
2006-10-03_11:27,6957.92,6957.92,6957.92,6957.92,9178,226,1383,
2006-10-03_11:28,6957.01,6957.01,6957.01,6957.01,13609,342,2042,
2006-10-03_11:29,6958.37,6958.37,6958.37,6958.37,9678,192,1426,
2006-10-03_11:30,6958.41,6958.41,6958.41,6958.41,7165,155,1348,
2006-10-03_11:31,6958.39,6958.39,6958.39,6958.39,11143,188,1774,
2006-10-03_11:32,6959.78,6959.78,6959.78,6959.78,6889,125,1127,
2006-10-03_11:33,6961.20,6961.20,6961.20,6961.20,8209,195,1482,
2006-10-03_11:34,6961.91,6961.91,6961.91,6961.91,7183,179,1185,
2006-10-03_11:35,6961.75,6961.75,6961.75,6961.75,6260,147,1111,
2006-10-03_11:36,6962.78,6962.78,6962.78,6962.78,7119,176,1372,
2006-10-03_11:37,6961.16,6961.16,6961.16,6961.16,6113,109,1068,
2006-10-03_11:38,6960.33,6960.33,6960.33,6960.33,7216,161,1301,
2006-10-03_11:39,6961.31,6961.31,6961.31,6961.31,5211,104,969,
2006-10-03_11:40,6960.26,6960.26,6960.26,6960.26,5362,121,1028,
2006-10-03_11:41,6960.32,6960.32,6960.32,6960.32,6864,221,1417,
2006-10-03_11:42,6959.61,6959.61,6959.61,6959.61,5906,132,1058,
2006-10-03_11:43,6962.45,6962.45,6962.45,6962.45,7311,183,1337,
2006-10-03_11:44,6962.51,6962.51,6962.51,6962.51,7402,189,1197,
2006-10-03_11:45,6962.25,6962.25,6962.25,6962.25,6644,288,1261,
2006-10-03_11:46,6963.88,6963.88,6963.88,6963.88,7647,258,1510,
2006-10-03_11:47,6964.24,6964.24,6964.24,6964.24,7322,226,1318,
2006-10-03_11:48,6964.45,6964.45,6964.45,6964.45,10164,442,1997,
2006-10-03_11:49,6961.72,6961.72,6961.72,6961.72,7272,241,1448,
2006-10-03_11:50,6962.80,6962.80,6962.80,6962.80,7523,264,1578,
2006-10-03_11:51,6963.24,6963.24,6963.24,6963.24,7432,191,1508,
2006-10-03_11:52,6963.06,6963.06,6963.06,6963.06,5139,114,1002,
2006-10-03_11:53,6961.97,6961.97,6961.97,6961.97,6266,141,1332,
2006-10-03_11:54,6961.18,6961.18,6961.18,6961.18,6533,122,1074,
2006-10-03_11:55,6960.85,6960.85,6960.85,6960.85,6077,163,1181,
2006-10-03_11:56,6961.63,6961.63,6961.63,6961.63,7533,177,1364,
2006-10-03_11:57,6960.57,6960.57,6960.57,6960.57,6341,195,1137,
2006-10-03_11:58,6961.76,6961.76,6961.76,6961.76,8480,230,1557,
2006-10-03_11:59,6961.09,6961.09,6961.09,6961.09,12974,367,2266,
2006-10-03_12:00,6961.01,6961.01,6961.01,6961.01,8231,217,1374,
2006-10-03_12:01,6960.59,6960.59,6960.59,6960.59,9737,254,1866,
2006-10-03_12:02,6958.45,6958.45,6958.45,6958.45,8144,193,1572,
2006-10-03_12:03,6958.30,6958.30,6958.30,6958.30,8414,216,1737,
2006-10-03_12:04,6959.41,6959.41,6959.41,6959.41,8550,214,1546,
2006-10-03_12:05,6959.04,6959.04,6959.04,6959.04,8122,205,1566,
2006-10-03_12:06,6961.21,6961.21,6961.21,6961.21,8823,267,1788,
2006-10-03_12:07,6959.67,6959.67,6959.67,6959.67,7865,201,1419,
2006-10-03_12:08,6959.75,6959.75,6959.75,6959.75,8976,249,1731,
2006-10-03_12:09,6960.07,6960.07,6960.07,6960.07,8173,206,1497,
2006-10-03_12:10,6961.42,6961.42,6961.42,6961.42,7687,182,1321,
2006-10-03_12:11,6960.27,6960.27,6960.27,6960.27,8265,208,1516,
2006-10-03_12:12,6959.55,6959.55,6959.55,6959.55,8135,185,1291,
2006-10-03_12:13,6960.86,6960.86,6960.86,6960.86,7949,189,1568,
2006-10-03_12:14,6961.21,6961.21,6961.21,6961.21,6186,139,1144,
2006-10-03_12:15,6960.13,6960.13,6960.13,6960.13,6702,173,1372,
2006-10-03_12:16,6961.39,6961.39,6961.39,6961.39,7225,215,1437,
2006-10-03_12:17,6960.14,6960.14,6960.14,6960.14,6163,153,1223,
2006-10-03_12:18,6959.84,6959.84,6959.84,6959.84,9066,207,1586,
2006-10-03_12:19,6960.96,6960.96,6960.96,6960.96,6777,193,1227,
2006-10-03_12:20,6960.49,6960.49,6960.49,6960.49,5854,152,1144,
2006-10-03_12:21,6959.64,6959.64,6959.64,6959.64,6786,150,1389,
2006-10-03_12:22,6959.71,6959.71,6959.71,6959.71,6893,155,1131,
2006-10-03_12:23,6960.40,6960.40,6960.40,6960.40,9188,228,1653,
2006-10-03_12:24,6959.35,6959.35,6959.35,6959.35,6947,157,1329,
2006-10-03_12:25,6959.25,6959.25,6959.25,6959.25,7256,155,1303,
2006-10-03_12:26,6959.83,6959.83,6959.83,6959.83,8580,185,1523,
2006-10-03_12:27,6960.47,6960.47,6960.47,6960.47,7892,193,1371,
2006-10-03_12:28,6960.70,6960.70,6960.70,6960.70,10402,268,2026,
2006-10-03_12:29,6961.14,6961.14,6961.14,6961.14,7938,164,1311,
2006-10-03_12:30,6962.01,6962.01,6962.01,6962.01,9831,186,1570,
2006-10-03_12:31,6962.16,6962.16,6962.16,6962.16,10609,259,1927,
2006-10-03_12:32,6962.82,6962.82,6962.82,6962.82,6590,144,1249,
2006-10-03_12:33,6964.84,6964.84,6964.84,6964.84,8902,199,1789,
2006-10-03_12:34,6965.63,6965.63,6965.63,6965.63,10782,303,1667,
2006-10-03_12:35,6966.14,6966.14,6966.14,6966.14,9127,242,1638,
2006-10-03_12:36,6969.22,6969.22,6969.22,6969.22,9639,294,1984,
2006-10-03_12:37,6968.95,6968.95,6968.95,6968.95,8331,191,1624,
2006-10-03_12:38,6971.91,6971.91,6971.91,6971.91,12329,397,2961,
2006-10-03_12:39,6970.89,6970.89,6970.89,6970.89,9486,266,1772,
2006-10-03_12:40,6973.67,6973.67,6973.67,6973.67,9951,258,1874,
2006-10-03_12:41,6973.46,6973.46,6973.46,6973.46,10100,351,2234,
2006-10-03_12:42,6974.06,6974.06,6974.06,6974.06,8250,209,1594,
2006-10-03_12:43,6974.08,6974.08,6974.08,6974.08,10231,260,1999,
2006-10-03_12:44,6975.45,6975.45,6975.45,6975.45,9751,308,1909,
2006-10-03_12:45,6975.12,6975.12,6975.12,6975.12,12278,361,2028,
2006-10-03_12:46,6976.33,6976.33,6976.33,6976.33,12633,360,2169,
2006-10-03_12:47,6976.62,6976.62,6976.62,6976.62,8925,220,1617,
2006-10-03_12:48,6975.74,6975.74,6975.74,6975.74,9158,287,2060,
2006-10-03_12:49,6974.32,6974.32,6974.32,6974.32,8486,242,1821,
2006-10-03_12:50,6972.76,6972.76,6972.76,6972.76,11085,288,1876,
2006-10-03_12:51,6972.06,6972.06,6972.06,6972.06,13709,462,2467,
2006-10-03_12:52,6971.55,6971.55,6971.55,6971.55,9820,244,1823,
2006-10-03_12:53,6970.36,6970.36,6970.36,6970.36,13048,403,2368,
2006-10-03_12:54,6969.36,6969.36,6969.36,6969.36,8068,237,1652,
2006-10-03_12:55,6967.84,6967.84,6967.84,6967.84,8095,248,1658,
2006-10-03_12:56,6967.96,6967.96,6967.96,6967.96,10821,362,2017,
2006-10-03_12:57,6968.11,6968.11,6968.11,6968.11,8791,223,1612,
2006-10-03_12:58,6967.24,6967.24,6967.24,6967.24,12597,308,2052,
2006-10-03_12:59,6968.00,6968.00,6968.00,6968.00,11252,264,1873,
2006-10-03_13:00,6967.00,6967.00,6967.00,6967.00,9830,217,1697,
2006-10-03_13:01,6965.99,6965.99,6965.99,6965.99,9379,238,1867,
2006-10-03_13:02,6967.62,6967.62,6967.62,6967.62,9493,254,1690,
2006-10-03_13:03,6967.63,6967.63,6967.63,6967.63,8751,236,1905,
2006-10-03_13:04,6968.15,6968.15,6968.15,6968.15,8611,227,1667,
2006-10-03_13:05,6968.70,6968.70,6968.70,6968.70,8383,215,1710,
2006-10-03_13:06,6968.98,6968.98,6968.98,6968.98,10171,262,2095,
2006-10-03_13:07,6970.59,6970.59,6970.59,6970.59,9762,213,1877,
2006-10-03_13:08,6969.30,6969.30,6969.30,6969.30,12665,332,2320,
2006-10-03_13:09,6969.99,6969.99,6969.99,6969.99,8002,197,1824,
2006-10-03_13:10,6968.54,6968.54,6968.54,6968.54,10140,274,1928,
2006-10-03_13:11,6968.07,6968.07,6968.07,6968.07,11975,294,2238,
2006-10-03_13:12,6969.85,6969.85,6969.85,6969.85,10019,221,1896,
2006-10-03_13:13,6968.48,6968.48,6968.48,6968.48,11553,316,2421,
2006-10-03_13:14,6967.99,6967.99,6967.99,6967.99,11521,287,2064,
2006-10-03_13:15,6967.46,6967.46,6967.46,6967.46,12350,272,2244,
2006-10-03_13:16,6967.95,6967.95,6967.95,6967.95,13616,366,2899,
2006-10-03_13:17,6968.13,6968.13,6968.13,6968.13,10529,267,2314,
2006-10-03_13:18,6968.36,6968.36,6968.36,6968.36,14918,372,3206,
2006-10-03_13:19,6968.12,6968.12,6968.12,6968.12,14450,368,2854,
2006-10-03_13:20,6966.57,6966.57,6966.57,6966.57,14345,372,2866,
2006-10-03_13:21,6968.07,6968.07,6968.07,6968.07,16795,505,3531,
2006-10-03_13:22,6968.17,6968.17,6968.17,6968.17,15636,505,3201,
2006-10-03_13:23,6964.78,6964.78,6964.78,6964.78,16390,474,3711,
2006-10-03_13:24,6964.27,6964.27,6964.27,6964.27,19069,460,3604,
2006-10-03_13:25,6966.08,6966.08,6966.08,6966.08,18004,458,3758,
2006-10-03_13:26,6966.08,6966.08,6966.08,6966.08,0,0,0,
2006-10-03_13:27,6966.08,6966.08,6966.08,6966.08,0,0,0,
2006-10-03_13:28,6966.08,6966.08,6966.08,6966.08,0,0,0,
2006-10-03_13:29,6966.08,6966.08,6966.08,6966.08,0,0,0,
2006-10-03_13:30,6956.88,6956.88,6956.88,6956.88,139705,4239,25070,
2006-10-04_09:01,6967.77,6967.77,6967.77,6967.77,123724,2266,18184,
2006-10-04_09:02,6971.77,6971.77,6971.77,6971.77,28918,554,4362,
2006-10-04_09:03,6972.15,6972.15,6972.15,6972.15,28231,792,5231,
2006-10-04_09:04,6975.63,6975.63,6975.63,6975.63,27555,666,5000,
2006-10-04_09:05,6977.40,6977.40,6977.40,6977.40,29594,616,4448,
2006-10-04_09:06,6978.78,6978.78,6978.78,6978.78,28253,740,5359,
2006-10-04_09:07,6980.67,6980.67,6980.67,6980.67,23062,627,4157,
2006-10-04_09:08,6977.57,6977.57,6977.57,6977.57,24766,609,4666,
2006-10-04_09:09,6977.57,6977.57,6977.57,6977.57,21043,574,4206,
2006-10-04_09:10,6974.58,6974.58,6974.58,6974.58,21831,506,3922,
2006-10-04_09:11,6970.46,6970.46,6970.46,6970.46,26733,726,5041,
2006-10-04_09:12,6964.84,6964.84,6964.84,6964.84,21130,525,3822,
2006-10-04_09:13,6959.50,6959.50,6959.50,6959.50,22590,563,4329,
2006-10-04_09:14,6954.10,6954.10,6954.10,6954.10,21786,607,4251,
2006-10-04_09:15,6952.44,6952.44,6952.44,6952.44,19487,439,3633,
2006-10-04_09:16,6948.75,6948.75,6948.75,6948.75,22869,524,4379,
2006-10-04_09:17,6946.65,6946.65,6946.65,6946.65,16752,373,3208,
2006-10-04_09:18,6940.42,6940.42,6940.42,6940.42,22827,597,4415,
2006-10-04_09:19,6934.66,6934.66,6934.66,6934.66,20313,587,4218,
2006-10-04_09:20,6935.55,6935.55,6935.55,6935.55,16055,386,3183,
2006-10-04_09:21,6937.06,6937.06,6937.06,6937.06,21318,579,4176,
2006-10-04_09:22,6940.23,6940.23,6940.23,6940.23,15016,429,2960,
2006-10-04_09:23,6942.67,6942.67,6942.67,6942.67,15713,441,3465,
2006-10-04_09:24,6943.22,6943.22,6943.22,6943.22,16170,430,3157,
2006-10-04_09:25,6941.14,6941.14,6941.14,6941.14,15215,411,2833,
2006-10-04_09:26,6941.77,6941.77,6941.77,6941.77,17121,410,3278,
2006-10-04_09:27,6942.61,6942.61,6942.61,6942.61,11781,254,2303,
2006-10-04_09:28,6941.81,6941.81,6941.81,6941.81,14002,323,2653,
2006-10-04_09:29,6940.20,6940.20,6940.20,6940.20,15760,370,2675,
2006-10-04_09:30,6934.68,6934.68,6934.68,6934.68,16500,395,3058,
2006-10-04_09:31,6933.27,6933.27,6933.27,6933.27,18837,443,3625,
2006-10-04_09:32,6925.46,6925.46,6925.46,6925.46,23448,534,4003,
2006-10-04_09:33,6922.35,6922.35,6922.35,6922.35,23443,530,4301,
2006-10-04_09:34,6920.15,6920.15,6920.15,6920.15,18696,490,3589,
2006-10-04_09:35,6920.86,6920.86,6920.86,6920.86,15344,316,2786,
2006-10-04_09:36,6920.50,6920.50,6920.50,6920.50,16472,440,3597,
2006-10-04_09:37,6923.62,6923.62,6923.62,6923.62,11080,245,2380,
2006-10-04_09:38,6924.62,6924.62,6924.62,6924.62,15085,348,3072,
2006-10-04_09:39,6923.85,6923.85,6923.85,6923.85,13692,302,2759,
2006-10-04_09:40,6924.28,6924.28,6924.28,6924.28,11699,218,2121,
2006-10-04_09:41,6926.70,6926.70,6926.70,6926.70,13282,264,2550,
2006-10-04_09:42,6927.18,6927.18,6927.18,6927.18,11156,223,2003,
2006-10-04_09:43,6928.80,6928.80,6928.80,6928.80,12001,334,2412,
2006-10-04_09:44,6929.06,6929.06,6929.06,6929.06,11673,281,2232,
2006-10-04_09:45,6930.42,6930.42,6930.42,6930.42,10483,229,1997,
2006-10-04_09:46,6929.31,6929.31,6929.31,6929.31,12593,273,2630,
2006-10-04_09:47,6931.80,6931.80,6931.80,6931.80,10951,246,1971,
2006-10-04_09:48,6929.68,6929.68,6929.68,6929.68,10311,259,2269,
2006-10-04_09:49,6928.11,6928.11,6928.11,6928.11,12248,319,2441,
2006-10-04_09:50,6927.68,6927.68,6927.68,6927.68,9526,183,1833,
2006-10-04_09:51,6927.09,6927.09,6927.09,6927.09,12001,259,2344,
2006-10-04_09:52,6927.75,6927.75,6927.75,6927.75,9161,178,1644,
2006-10-04_09:53,6929.87,6929.87,6929.87,6929.87,10931,255,2099,
2006-10-04_09:54,6930.12,6930.12,6930.12,6930.12,9101,198,1814,
2006-10-04_09:55,6928.28,6928.28,6928.28,6928.28,10033,217,1977,
2006-10-04_09:56,6932.51,6932.51,6932.51,6932.51,15415,322,2791,
2006-10-04_09:57,6932.94,6932.94,6932.94,6932.94,10867,205,1866,
2006-10-04_09:58,6933.39,6933.39,6933.39,6933.39,13928,307,2578,
2006-10-04_09:59,6935.30,6935.30,6935.30,6935.30,10310,237,1921,
2006-10-04_10:00,6935.62,6935.62,6935.62,6935.62,8891,197,1637,
2006-10-04_10:01,6931.37,6931.37,6931.37,6931.37,13824,367,2557,
2006-10-04_10:02,6928.21,6928.21,6928.21,6928.21,10098,206,1729,
2006-10-04_10:03,6931.34,6931.34,6931.34,6931.34,11490,294,2322,
2006-10-04_10:04,6932.70,6932.70,6932.70,6932.70,10337,259,2040,
2006-10-04_10:05,6932.04,6932.04,6932.04,6932.04,8116,228,1694,
2006-10-04_10:06,6931.38,6931.38,6931.38,6931.38,10798,303,2116,
2006-10-04_10:07,6931.42,6931.42,6931.42,6931.42,9577,204,1727,
2006-10-04_10:08,6930.08,6930.08,6930.08,6930.08,11080,259,2306,
2006-10-04_10:09,6930.00,6930.00,6930.00,6930.00,9465,229,1873,
2006-10-04_10:10,6930.45,6930.45,6930.45,6930.45,7001,150,1444,
2006-10-04_10:11,6930.28,6930.28,6930.28,6930.28,9401,213,1799,
2006-10-04_10:12,6931.14,6931.14,6931.14,6931.14,9377,165,1462,
2006-10-04_10:13,6929.08,6929.08,6929.08,6929.08,9685,190,1791,
2006-10-04_10:14,6932.50,6932.50,6932.50,6932.50,10139,175,1763,
2006-10-04_10:15,6933.85,6933.85,6933.85,6933.85,8079,184,1586,
2006-10-04_10:16,6933.43,6933.43,6933.43,6933.43,13118,274,2252,
2006-10-04_10:17,6934.78,6934.78,6934.78,6934.78,11286,262,1946,
2006-10-04_10:18,6933.56,6933.56,6933.56,6933.56,17164,412,2782,
2006-10-04_10:19,6934.55,6934.55,6934.55,6934.55,10315,198,1906,
2006-10-04_10:20,6934.45,6934.45,6934.45,6934.45,8771,197,1744,
2006-10-04_10:21,6933.80,6933.80,6933.80,6933.80,11633,288,2250,
2006-10-04_10:22,6931.34,6931.34,6931.34,6931.34,10483,236,1880,
2006-10-04_10:23,6926.23,6926.23,6926.23,6926.23,14889,418,2571,
2006-10-04_10:24,6922.06,6922.06,6922.06,6922.06,10063,287,2318,
2006-10-04_10:25,6922.01,6922.01,6922.01,6922.01,11165,280,1910,
2006-10-04_10:26,6917.25,6917.25,6917.25,6917.25,17207,512,3256,
2006-10-04_10:27,6917.54,6917.54,6917.54,6917.54,11156,258,2015,
2006-10-04_10:28,6915.27,6915.27,6915.27,6915.27,13326,315,2489,
2006-10-04_10:29,6914.74,6914.74,6914.74,6914.74,12988,343,2412,
2006-10-04_10:30,6915.71,6915.71,6915.71,6915.71,10408,223,1947,
2006-10-04_10:31,6916.04,6916.04,6916.04,6916.04,13413,330,2531,
2006-10-04_10:32,6917.50,6917.50,6917.50,6917.50,9680,222,1909,
2006-10-04_10:33,6915.18,6915.18,6915.18,6915.18,10391,266,2058,
2006-10-04_10:34,6916.62,6916.62,6916.62,6916.62,8924,186,1712,
2006-10-04_10:35,6918.31,6918.31,6918.31,6918.31,7582,174,1456,
2006-10-04_10:36,6918.38,6918.38,6918.38,6918.38,8420,194,1735,
2006-10-04_10:37,6919.10,6919.10,6919.10,6919.10,7178,127,1298,
2006-10-04_10:38,6917.69,6917.69,6917.69,6917.69,8165,171,1674,
2006-10-04_10:39,6919.51,6919.51,6919.51,6919.51,8020,219,1561,
2006-10-04_10:40,6919.99,6919.99,6919.99,6919.99,5937,166,1251,
2006-10-04_10:41,6921.75,6921.75,6921.75,6921.75,7007,186,1537,
2006-10-04_10:42,6921.34,6921.34,6921.34,6921.34,6307,138,1087,
2006-10-04_10:43,6922.70,6922.70,6922.70,6922.70,7607,179,1450,
2006-10-04_10:44,6922.35,6922.35,6922.35,6922.35,7430,158,1364,
2006-10-04_10:45,6922.03,6922.03,6922.03,6922.03,7119,150,1285,
2006-10-04_10:46,6922.22,6922.22,6922.22,6922.22,7608,168,1484,
2006-10-04_10:47,6923.26,6923.26,6923.26,6923.26,6909,149,1168,
2006-10-04_10:48,6922.95,6922.95,6922.95,6922.95,7787,171,1486,
2006-10-04_10:49,6921.06,6921.06,6921.06,6921.06,6599,223,1374,
2006-10-04_10:50,6922.73,6922.73,6922.73,6922.73,5677,151,1198,
2006-10-04_10:51,6922.84,6922.84,6922.84,6922.84,7800,285,1822,
2006-10-04_10:52,6922.42,6922.42,6922.42,6922.42,6547,131,1088,
2006-10-04_10:53,6922.11,6922.11,6922.11,6922.11,9038,211,1478,
2006-10-04_10:54,6924.79,6924.79,6924.79,6924.79,6841,120,1096,
2006-10-04_10:55,6923.51,6923.51,6923.51,6923.51,7333,134,1198,
2006-10-04_10:56,6924.28,6924.28,6924.28,6924.28,6433,150,1291,
2006-10-04_10:57,6924.33,6924.33,6924.33,6924.33,6015,129,1010,
2006-10-04_10:58,6924.80,6924.80,6924.80,6924.80,6140,157,1249,
2006-10-04_10:59,6925.16,6925.16,6925.16,6925.16,6868,127,1102,
2006-10-04_11:00,6924.78,6924.78,6924.78,6924.78,7987,170,1142,
2006-10-04_11:01,6926.59,6926.59,6926.59,6926.59,5874,138,1193,
2006-10-04_11:02,6925.89,6925.89,6925.89,6925.89,5423,121,1031,
2006-10-04_11:03,6925.86,6925.86,6925.86,6925.86,6180,146,1334,
2006-10-04_11:04,6925.75,6925.75,6925.75,6925.75,6378,161,1220,
2006-10-04_11:05,6922.79,6922.79,6922.79,6922.79,6116,141,1125,
2006-10-04_11:06,6924.09,6924.09,6924.09,6924.09,7095,173,1385,
2006-10-04_11:07,6925.19,6925.19,6925.19,6925.19,6204,118,1125,
2006-10-04_11:08,6924.13,6924.13,6924.13,6924.13,6596,145,1284,
2006-10-04_11:09,6926.06,6926.06,6926.06,6926.06,6719,183,1202,
2006-10-04_11:10,6927.12,6927.12,6927.12,6927.12,7069,202,1288,
2006-10-04_11:11,6930.67,6930.67,6930.67,6930.67,8184,258,1658,
2006-10-04_11:12,6928.89,6928.89,6928.89,6928.89,7232,170,1322,
2006-10-04_11:13,6928.67,6928.67,6928.67,6928.67,7840,204,1630,
2006-10-04_11:14,6930.88,6930.88,6930.88,6930.88,7802,188,1331,
2006-10-04_11:15,6929.98,6929.98,6929.98,6929.98,8461,195,1597,
2006-10-04_11:16,6931.29,6931.29,6931.29,6931.29,9902,250,1740,
2006-10-04_11:17,6931.68,6931.68,6931.68,6931.68,6012,125,1135,
2006-10-04_11:18,6931.95,6931.95,6931.95,6931.95,9591,288,1945,
2006-10-04_11:19,6933.90,6933.90,6933.90,6933.90,6707,167,1279,
2006-10-04_11:20,6932.51,6932.51,6932.51,6932.51,7240,153,1416,
2006-10-04_11:21,6934.43,6934.43,6934.43,6934.43,7016,163,1553,
2006-10-04_11:22,6932.85,6932.85,6932.85,6932.85,7783,184,1441,
2006-10-04_11:23,6932.18,6932.18,6932.18,6932.18,8735,221,1781,
2006-10-04_11:24,6932.36,6932.36,6932.36,6932.36,6459,144,1227,
2006-10-04_11:25,6933.21,6933.21,6933.21,6933.21,5640,112,1138,
2006-10-04_11:26,6933.41,6933.41,6933.41,6933.41,7402,187,1463,
2006-10-04_11:27,6932.51,6932.51,6932.51,6932.51,8158,174,1385,
2006-10-04_11:28,6932.10,6932.10,6932.10,6932.10,8806,245,2009,
2006-10-04_11:29,6933.33,6933.33,6933.33,6933.33,8330,207,1609,
2006-10-04_11:30,6933.94,6933.94,6933.94,6933.94,11385,316,2318,
2006-10-04_11:31,6934.51,6934.51,6934.51,6934.51,10626,379,2235,
2006-10-04_11:32,6935.00,6935.00,6935.00,6935.00,8036,202,1581,
2006-10-04_11:33,6935.06,6935.06,6935.06,6935.06,7800,205,1644,
2006-10-04_11:34,6933.74,6933.74,6933.74,6933.74,6809,201,1392,
2006-10-04_11:35,6934.93,6934.93,6934.93,6934.93,8265,214,1588,
2006-10-04_11:36,6934.24,6934.24,6934.24,6934.24,8693,233,1817,
2006-10-04_11:37,6932.64,6932.64,6932.64,6932.64,11040,261,1850,
2006-10-04_11:38,6930.57,6930.57,6930.57,6930.57,11637,257,2047,
2006-10-04_11:39,6929.15,6929.15,6929.15,6929.15,9976,240,1897,
2006-10-04_11:40,6929.08,6929.08,6929.08,6929.08,9491,178,1636,
2006-10-04_11:41,6927.01,6927.01,6927.01,6927.01,10733,226,2151,
2006-10-04_11:42,6928.56,6928.56,6928.56,6928.56,7785,160,1373,
2006-10-04_11:43,6928.36,6928.36,6928.36,6928.36,9930,266,1962,
2006-10-04_11:44,6929.56,6929.56,6929.56,6929.56,7645,222,1534,
2006-10-04_11:45,6928.77,6928.77,6928.77,6928.77,8276,273,1774,
2006-10-04_11:46,6927.64,6927.64,6927.64,6927.64,7954,181,1645,
2006-10-04_11:47,6928.69,6928.69,6928.69,6928.69,7626,182,1394,
2006-10-04_11:48,6927.86,6927.86,6927.86,6927.86,9309,252,1804,
2006-10-04_11:49,6927.25,6927.25,6927.25,6927.25,7702,177,1451,
2006-10-04_11:50,6924.38,6924.38,6924.38,6924.38,12666,381,2341,
2006-10-04_11:51,6921.26,6921.26,6921.26,6921.26,13837,505,3179,
2006-10-04_11:52,6922.41,6922.41,6922.41,6922.41,9875,237,1651,
2006-10-04_11:53,6921.59,6921.59,6921.59,6921.59,12587,351,2340,
2006-10-04_11:54,6923.99,6923.99,6923.99,6923.99,8275,167,1418,
2006-10-04_11:55,6923.37,6923.37,6923.37,6923.37,7502,168,1515,
2006-10-04_11:56,6923.98,6923.98,6923.98,6923.98,10381,270,1885,
2006-10-04_11:57,6925.40,6925.40,6925.40,6925.40,9189,171,1417,
2006-10-04_11:58,6924.20,6924.20,6924.20,6924.20,9126,231,1966,
2006-10-04_11:59,6923.84,6923.84,6923.84,6923.84,9202,183,1486,
2006-10-04_12:00,6924.47,6924.47,6924.47,6924.47,8704,184,1545,
2006-10-04_12:01,6923.99,6923.99,6923.99,6923.99,8841,194,1819,
2006-10-04_12:02,6925.13,6925.13,6925.13,6925.13,7655,174,1344,
2006-10-04_12:03,6923.65,6923.65,6923.65,6923.65,8561,205,1674,
2006-10-04_12:04,6924.73,6924.73,6924.73,6924.73,6644,126,1165,
2006-10-04_12:05,6925.52,6925.52,6925.52,6925.52,6013,143,1223,
2006-10-04_12:06,6925.56,6925.56,6925.56,6925.56,6350,148,1362,
2006-10-04_12:07,6926.52,6926.52,6926.52,6926.52,6759,119,1176,
2006-10-04_12:08,6926.50,6926.50,6926.50,6926.50,8384,200,1694,
2006-10-04_12:09,6924.71,6924.71,6924.71,6924.71,6257,156,1219,
2006-10-04_12:10,6925.58,6925.58,6925.58,6925.58,6179,153,1209,
2006-10-04_12:11,6924.09,6924.09,6924.09,6924.09,7773,200,1682,
2006-10-04_12:12,6923.47,6923.47,6923.47,6923.47,6531,168,1272,
2006-10-04_12:13,6922.95,6922.95,6922.95,6922.95,8213,216,1923,
2006-10-04_12:14,6918.44,6918.44,6918.44,6918.44,10739,295,2252,
2006-10-04_12:15,6920.35,6920.35,6920.35,6920.35,9477,307,1986,
2006-10-04_12:16,6919.66,6919.66,6919.66,6919.66,8778,239,1934,
2006-10-04_12:17,6919.44,6919.44,6919.44,6919.44,7364,189,1433,
2006-10-04_12:18,6920.52,6920.52,6920.52,6920.52,9650,249,1871,
2006-10-04_12:19,6921.46,6921.46,6921.46,6921.46,7993,202,1473,
2006-10-04_12:20,6921.19,6921.19,6921.19,6921.19,7870,242,1513,
2006-10-04_12:21,6921.44,6921.44,6921.44,6921.44,9057,266,2001,
2006-10-04_12:22,6920.70,6920.70,6920.70,6920.70,7293,197,1427,
2006-10-04_12:23,6920.34,6920.34,6920.34,6920.34,8381,207,1566,
2006-10-04_12:24,6920.64,6920.64,6920.64,6920.64,7578,202,1418,
2006-10-04_12:25,6920.16,6920.16,6920.16,6920.16,6660,171,1339,
2006-10-04_12:26,6918.88,6918.88,6918.88,6918.88,7984,240,1586,
2006-10-04_12:27,6916.28,6916.28,6916.28,6916.28,7533,162,1476,
2006-10-04_12:28,6915.77,6915.77,6915.77,6915.77,9881,238,1832,
2006-10-04_12:29,6916.86,6916.86,6916.86,6916.86,8501,221,1483,
2006-10-04_12:30,6914.20,6914.20,6914.20,6914.20,9670,240,1798,
2006-10-04_12:31,6916.14,6916.14,6916.14,6916.14,9919,236,2119,
2006-10-04_12:32,6916.53,6916.53,6916.53,6916.53,8656,162,1553,
2006-10-04_12:33,6914.77,6914.77,6914.77,6914.77,8162,209,1737,
2006-10-04_12:34,6915.18,6915.18,6915.18,6915.18,6451,124,1313,
2006-10-04_12:35,6915.09,6915.09,6915.09,6915.09,6002,132,1265,
2006-10-04_12:36,6914.31,6914.31,6914.31,6914.31,8090,206,1793,
2006-10-04_12:37,6912.01,6912.01,6912.01,6912.01,8795,177,1600,
2006-10-04_12:38,6909.01,6909.01,6909.01,6909.01,10937,284,2252,
2006-10-04_12:39,6905.69,6905.69,6905.69,6905.69,12644,375,2562,
2006-10-04_12:40,6904.38,6904.38,6904.38,6904.38,13314,349,2779,
2006-10-04_12:41,6899.19,6899.19,6899.19,6899.19,19731,587,3791,
2006-10-04_12:42,6899.10,6899.10,6899.10,6899.10,13412,337,2467,
2006-10-04_12:43,6900.45,6900.45,6900.45,6900.45,18769,501,3223,
2006-10-04_12:44,6897.26,6897.26,6897.26,6897.26,11919,233,2223,
2006-10-04_12:45,6900.44,6900.44,6900.44,6900.44,10384,215,2098,
2006-10-04_12:46,6900.96,6900.96,6900.96,6900.96,11699,263,2437,
2006-10-04_12:47,6902.00,6902.00,6902.00,6902.00,9598,183,1764,
2006-10-04_12:48,6900.56,6900.56,6900.56,6900.56,10652,257,2114,
2006-10-04_12:49,6897.26,6897.26,6897.26,6897.26,11872,289,2342,
2006-10-04_12:50,6897.59,6897.59,6897.59,6897.59,12767,308,2276,
2006-10-04_12:51,6899.17,6899.17,6899.17,6899.17,10801,249,1939,
2006-10-04_12:52,6898.89,6898.89,6898.89,6898.89,13296,226,1958,
2006-10-04_12:53,6899.09,6899.09,6899.09,6899.09,13120,282,2294,
2006-10-04_12:54,6900.42,6900.42,6900.42,6900.42,11810,260,2119,
2006-10-04_12:55,6898.76,6898.76,6898.76,6898.76,10649,217,2052,
2006-10-04_12:56,6898.17,6898.17,6898.17,6898.17,9306,229,1941,
2006-10-04_12:57,6899.99,6899.99,6899.99,6899.99,7767,156,1466,
2006-10-04_12:58,6899.06,6899.06,6899.06,6899.06,10003,209,1817,
2006-10-04_12:59,6900.72,6900.72,6900.72,6900.72,8643,143,1563,
2006-10-04_13:00,6899.09,6899.09,6899.09,6899.09,7862,188,1705,
2006-10-04_13:01,6899.77,6899.77,6899.77,6899.77,8635,192,1821,
2006-10-04_13:02,6898.25,6898.25,6898.25,6898.25,8107,170,1521,
2006-10-04_13:03,6899.52,6899.52,6899.52,6899.52,8948,212,1963,
2006-10-04_13:04,6901.03,6901.03,6901.03,6901.03,9653,250,1825,
2006-10-04_13:05,6902.06,6902.06,6902.06,6902.06,9076,204,1697,
2006-10-04_13:06,6905.02,6905.02,6905.02,6905.02,11940,297,2180,
2006-10-04_13:07,6906.22,6906.22,6906.22,6906.22,8854,185,1736,
2006-10-04_13:08,6909.42,6909.42,6909.42,6909.42,11673,294,2501,
2006-10-04_13:09,6910.18,6910.18,6910.18,6910.18,10416,230,2111,
2006-10-04_13:10,6909.76,6909.76,6909.76,6909.76,9698,206,1945,
2006-10-04_13:11,6911.04,6911.04,6911.04,6911.04,11669,264,2500,
2006-10-04_13:12,6910.27,6910.27,6910.27,6910.27,10748,240,1928,
2006-10-04_13:13,6912.37,6912.37,6912.37,6912.37,12519,292,2596,
2006-10-04_13:14,6910.19,6910.19,6910.19,6910.19,10427,260,2115,
2006-10-04_13:15,6910.50,6910.50,6910.50,6910.50,8661,200,1816,
2006-10-04_13:16,6909.68,6909.68,6909.68,6909.68,11275,281,2367,
2006-10-04_13:17,6908.01,6908.01,6908.01,6908.01,11824,253,2098,
2006-10-04_13:18,6907.81,6907.81,6907.81,6907.81,13017,323,2681,
2006-10-04_13:19,6904.30,6904.30,6904.30,6904.30,13441,348,2838,
2006-10-04_13:20,6902.66,6902.66,6902.66,6902.66,15544,315,2788,
2006-10-04_13:21,6902.98,6902.98,6902.98,6902.98,17753,470,3541,
2006-10-04_13:22,6895.00,6895.00,6895.00,6895.00,17316,509,3270,
2006-10-04_13:23,6891.92,6891.92,6891.92,6891.92,22733,641,4504,
2006-10-04_13:24,6891.62,6891.62,6891.62,6891.62,20192,470,4049,
2006-10-04_13:25,6890.65,6890.65,6890.65,6890.65,19892,484,3872,
2006-10-04_13:26,6890.65,6890.65,6890.65,6890.65,0,0,0,
2006-10-04_13:27,6890.65,6890.65,6890.65,6890.65,0,0,0,
2006-10-04_13:28,6890.65,6890.65,6890.65,6890.65,0,0,0,
2006-10-04_13:29,6890.65,6890.65,6890.65,6890.65,0,0,0,
2006-10-04_13:30,6874.98,6874.98,6874.98,6874.98,139669,4215,27777,
2006-10-05_09:01,6955.74,6955.74,6955.74,6955.74,245633,5227,26021,
2006-10-05_09:02,6956.86,6956.86,6956.86,6956.86,34896,1073,5977,
2006-10-05_09:03,6952.27,6952.27,6952.27,6952.27,46167,1230,6665,
2006-10-05_09:04,6947.41,6947.41,6947.41,6947.41,37799,1083,5526,
2006-10-05_09:05,6941.86,6941.86,6941.86,6941.86,32232,835,4704,
2006-10-05_09:06,6943.05,6943.05,6943.05,6943.05,40376,1178,6111,
2006-10-05_09:07,6945.43,6945.43,6945.43,6945.43,28760,874,4929,
2006-10-05_09:08,6944.61,6944.61,6944.61,6944.61,35091,931,5194,
2006-10-05_09:09,6944.06,6944.06,6944.06,6944.06,29922,873,4789,
2006-10-05_09:10,6939.68,6939.68,6939.68,6939.68,29286,732,4164,
2006-10-05_09:11,6938.80,6938.80,6938.80,6938.80,33503,952,5050,
2006-10-05_09:12,6941.18,6941.18,6941.18,6941.18,19983,557,3511,
2006-10-05_09:13,6943.18,6943.18,6943.18,6943.18,23362,607,4398,
2006-10-05_09:14,6941.75,6941.75,6941.75,6941.75,20334,550,3624,
2006-10-05_09:15,6942.38,6942.38,6942.38,6942.38,16424,446,3331,
2006-10-05_09:16,6938.66,6938.66,6938.66,6938.66,21009,612,4210,
2006-10-05_09:17,6936.43,6936.43,6936.43,6936.43,18635,585,3574,
2006-10-05_09:18,6932.12,6932.12,6932.12,6932.12,26658,787,4352,
2006-10-05_09:19,6931.20,6931.20,6931.20,6931.20,22529,706,4318,
2006-10-05_09:20,6931.25,6931.25,6931.25,6931.25,19221,536,3349,
2006-10-05_09:21,6935.14,6935.14,6935.14,6935.14,23214,680,4561,
2006-10-05_09:22,6933.07,6933.07,6933.07,6933.07,16102,530,3160,
2006-10-05_09:23,6932.33,6932.33,6932.33,6932.33,17595,498,3652,
2006-10-05_09:24,6930.52,6930.52,6930.52,6930.52,18129,500,3275,
2006-10-05_09:25,6929.94,6929.94,6929.94,6929.94,15578,451,2881,
2006-10-05_09:26,6929.29,6929.29,6929.29,6929.29,19315,645,4062,
2006-10-05_09:27,6927.48,6927.48,6927.48,6927.48,15029,431,2823,
2006-10-05_09:28,6927.67,6927.67,6927.67,6927.67,23565,631,3577,
2006-10-05_09:29,6928.20,6928.20,6928.20,6928.20,16107,455,3132,
2006-10-05_09:30,6927.69,6927.69,6927.69,6927.69,16041,515,2947,
2006-10-05_09:31,6928.84,6928.84,6928.84,6928.84,17890,536,3770,
2006-10-05_09:32,6927.23,6927.23,6927.23,6927.23,15950,381,2686,
2006-10-05_09:33,6926.73,6926.73,6926.73,6926.73,17414,466,3170,
2006-10-05_09:34,6930.16,6930.16,6930.16,6930.16,14315,355,2707,
2006-10-05_09:35,6929.93,6929.93,6929.93,6929.93,13377,332,2618,
2006-10-05_09:36,6933.10,6933.10,6933.10,6933.10,18661,490,3396,
2006-10-05_09:37,6935.31,6935.31,6935.31,6935.31,14833,316,2618,
2006-10-05_09:38,6937.43,6937.43,6937.43,6937.43,15744,409,3127,
2006-10-05_09:39,6940.96,6940.96,6940.96,6940.96,16215,484,2962,
2006-10-05_09:40,6942.53,6942.53,6942.53,6942.53,16967,397,3013,
2006-10-05_09:41,6942.71,6942.71,6942.71,6942.71,20556,541,3828,
2006-10-05_09:42,6942.79,6942.79,6942.79,6942.79,16890,355,2850,
2006-10-05_09:43,6943.36,6943.36,6943.36,6943.36,22226,495,4077,
2006-10-05_09:44,6944.51,6944.51,6944.51,6944.51,20023,425,3360,
2006-10-05_09:45,6944.12,6944.12,6944.12,6944.12,20037,387,3033,
2006-10-05_09:46,6944.61,6944.61,6944.61,6944.61,20686,567,3662,
2006-10-05_09:47,6944.28,6944.28,6944.28,6944.28,15387,433,2683,
2006-10-05_09:48,6942.30,6942.30,6942.30,6942.30,15094,527,3065,
2006-10-05_09:49,6939.03,6939.03,6939.03,6939.03,14031,493,2840,
2006-10-05_09:50,6940.06,6940.06,6940.06,6940.06,13087,434,2740,
2006-10-05_09:51,6939.64,6939.64,6939.64,6939.64,14843,465,2936,
2006-10-05_09:52,6941.76,6941.76,6941.76,6941.76,12456,288,2267,
2006-10-05_09:53,6939.80,6939.80,6939.80,6939.80,11354,312,2334,
2006-10-05_09:54,6938.45,6938.45,6938.45,6938.45,10194,268,1937,
2006-10-05_09:55,6941.14,6941.14,6941.14,6941.14,9680,268,1841,
2006-10-05_09:56,6939.33,6939.33,6939.33,6939.33,12068,436,2364,
2006-10-05_09:57,6939.51,6939.51,6939.51,6939.51,9521,201,1740,
2006-10-05_09:58,6940.92,6940.92,6940.92,6940.92,10342,255,2046,
2006-10-05_09:59,6942.05,6942.05,6942.05,6942.05,9332,308,1909,
2006-10-05_10:00,6940.99,6940.99,6940.99,6940.99,10006,321,1916,
2006-10-05_10:01,6944.62,6944.62,6944.62,6944.62,12434,412,2471,
2006-10-05_10:02,6948.02,6948.02,6948.02,6948.02,10129,273,2074,
2006-10-05_10:03,6952.01,6952.01,6952.01,6952.01,13464,448,2823,
2006-10-05_10:04,6951.84,6951.84,6951.84,6951.84,11716,528,2833,
2006-10-05_10:05,6953.39,6953.39,6953.39,6953.39,15319,448,2656,
2006-10-05_10:06,6955.03,6955.03,6955.03,6955.03,15460,541,3529,
2006-10-05_10:07,6956.52,6956.52,6956.52,6956.52,13212,377,2890,
2006-10-05_10:08,6960.09,6960.09,6960.09,6960.09,20280,785,4523,
2006-10-05_10:09,6961.15,6961.15,6961.15,6961.15,16070,573,3501,
2006-10-05_10:10,6963.10,6963.10,6963.10,6963.10,17375,530,3619,
2006-10-05_10:11,6962.66,6962.66,6962.66,6962.66,18983,639,3948,
2006-10-05_10:12,6964.12,6964.12,6964.12,6964.12,14207,676,3133,
2006-10-05_10:13,6964.40,6964.40,6964.40,6964.40,20539,977,3932,
2006-10-05_10:14,6964.36,6964.36,6964.36,6964.36,13876,494,2885,
2006-10-05_10:15,6963.01,6963.01,6963.01,6963.01,11736,365,2463,
2006-10-05_10:16,6962.57,6962.57,6962.57,6962.57,15585,518,2903,
2006-10-05_10:17,6959.16,6959.16,6959.16,6959.16,13253,579,2401,
2006-10-05_10:18,6956.83,6956.83,6956.83,6956.83,18773,612,3168,
2006-10-05_10:19,6954.36,6954.36,6954.36,6954.36,15022,407,2582,
2006-10-05_10:20,6954.85,6954.85,6954.85,6954.85,11552,287,2225,
2006-10-05_10:21,6953.12,6953.12,6953.12,6953.12,15394,451,2721,
2006-10-05_10:22,6952.96,6952.96,6952.96,6952.96,9685,256,1823,
2006-10-05_10:23,6952.27,6952.27,6952.27,6952.27,10994,263,2027,
2006-10-05_10:24,6951.27,6951.27,6951.27,6951.27,8879,236,1789,
2006-10-05_10:25,6951.91,6951.91,6951.91,6951.91,10424,290,1943,
2006-10-05_10:26,6952.28,6952.28,6952.28,6952.28,10382,308,1994,
2006-10-05_10:27,6952.90,6952.90,6952.90,6952.90,9799,222,1608,
2006-10-05_10:28,6952.26,6952.26,6952.26,6952.26,10463,270,1948,
2006-10-05_10:29,6953.10,6953.10,6953.10,6953.10,9958,254,1946,
2006-10-05_10:30,6952.49,6952.49,6952.49,6952.49,8400,223,1611,
2006-10-05_10:31,6954.28,6954.28,6954.28,6954.28,9334,243,1870,
2006-10-05_10:32,6952.15,6952.15,6952.15,6952.15,8169,210,1590,
2006-10-05_10:33,6950.74,6950.74,6950.74,6950.74,8405,231,1813,
2006-10-05_10:34,6951.41,6951.41,6951.41,6951.41,7201,176,1503,
2006-10-05_10:35,6952.21,6952.21,6952.21,6952.21,8488,213,1668,
2006-10-05_10:36,6950.51,6950.51,6950.51,6950.51,11128,291,2050,
2006-10-05_10:37,6951.21,6951.21,6951.21,6951.21,8787,168,1601,
2006-10-05_10:38,6951.15,6951.15,6951.15,6951.15,9594,248,1923,
2006-10-05_10:39,6949.60,6949.60,6949.60,6949.60,9379,212,1588,
2006-10-05_10:40,6952.07,6952.07,6952.07,6952.07,9784,238,1781,
2006-10-05_10:41,6953.07,6953.07,6953.07,6953.07,10024,252,1828,
2006-10-05_10:42,6952.69,6952.69,6952.69,6952.69,8512,193,1449,
2006-10-05_10:43,6951.84,6951.84,6951.84,6951.84,9603,249,1796,
2006-10-05_10:44,6950.26,6950.26,6950.26,6950.26,9468,212,1579,
2006-10-05_10:45,6952.34,6952.34,6952.34,6952.34,10374,217,1667,
2006-10-05_10:46,6954.44,6954.44,6954.44,6954.44,9567,260,1801,
2006-10-05_10:47,6953.46,6953.46,6953.46,6953.46,7738,185,1431,
2006-10-05_10:48,6953.42,6953.42,6953.42,6953.42,10045,265,1975,
2006-10-05_10:49,6955.25,6955.25,6955.25,6955.25,9401,215,1585,
2006-10-05_10:50,6955.61,6955.61,6955.61,6955.61,9404,250,1737,
2006-10-05_10:51,6957.04,6957.04,6957.04,6957.04,13869,386,2179,
2006-10-05_10:52,6960.24,6960.24,6960.24,6960.24,11400,349,2119,
2006-10-05_10:53,6962.90,6962.90,6962.90,6962.90,13724,436,2710,
2006-10-05_10:54,6963.29,6963.29,6963.29,6963.29,10893,312,2080,
2006-10-05_10:55,6963.36,6963.36,6963.36,6963.36,11531,295,2019,
2006-10-05_10:56,6963.03,6963.03,6963.03,6963.03,12317,359,2372,
2006-10-05_10:57,6962.19,6962.19,6962.19,6962.19,10665,249,1599,
2006-10-05_10:58,6962.00,6962.00,6962.00,6962.00,12473,329,2110,
2006-10-05_10:59,6963.26,6963.26,6963.26,6963.26,9164,348,1759,
2006-10-05_11:00,6963.41,6963.41,6963.41,6963.41,8401,218,1628,
2006-10-05_11:01,6961.90,6961.90,6961.90,6961.90,9956,307,2053,
2006-10-05_11:02,6963.03,6963.03,6963.03,6963.03,9317,247,1630,
2006-10-05_11:03,6962.79,6962.79,6962.79,6962.79,10084,268,2002,
2006-10-05_11:04,6961.45,6961.45,6961.45,6961.45,10568,242,1659,
2006-10-05_11:05,6961.82,6961.82,6961.82,6961.82,6744,183,1397,
2006-10-05_11:06,6961.37,6961.37,6961.37,6961.37,9960,254,1995,
2006-10-05_11:07,6962.81,6962.81,6962.81,6962.81,9366,211,1592,
2006-10-05_11:08,6962.27,6962.27,6962.27,6962.27,10210,315,2149,
2006-10-05_11:09,6964.37,6964.37,6964.37,6964.37,11913,377,2161,
2006-10-05_11:10,6967.48,6967.48,6967.48,6967.48,10831,309,2064,
2006-10-05_11:11,6967.93,6967.93,6967.93,6967.93,13415,349,2422,
2006-10-05_11:12,6966.30,6966.30,6966.30,6966.30,14825,326,1904,
2006-10-05_11:13,6967.39,6967.39,6967.39,6967.39,13784,363,2519,
2006-10-05_11:14,6969.55,6969.55,6969.55,6969.55,11277,299,2148,
2006-10-05_11:15,6969.89,6969.89,6969.89,6969.89,10559,256,1917,
2006-10-05_11:16,6969.92,6969.92,6969.92,6969.92,12946,369,2742,
2006-10-05_11:17,6969.43,6969.43,6969.43,6969.43,11394,281,2187,
2006-10-05_11:18,6970.13,6970.13,6970.13,6970.13,12420,335,2434,
2006-10-05_11:19,6970.95,6970.95,6970.95,6970.95,10843,283,2038,
2006-10-05_11:20,6968.68,6968.68,6968.68,6968.68,11431,266,2031,
2006-10-05_11:21,6968.33,6968.33,6968.33,6968.33,12621,407,2522,
2006-10-05_11:22,6968.80,6968.80,6968.80,6968.80,9980,269,1722,
2006-10-05_11:23,6969.63,6969.63,6969.63,6969.63,10977,293,2178,
2006-10-05_11:24,6968.94,6968.94,6968.94,6968.94,8680,251,1695,
2006-10-05_11:25,6970.07,6970.07,6970.07,6970.07,9421,293,1766,
2006-10-05_11:26,6969.07,6969.07,6969.07,6969.07,11119,332,2232,
2006-10-05_11:27,6969.96,6969.96,6969.96,6969.96,8747,205,1588,
2006-10-05_11:28,6970.61,6970.61,6970.61,6970.61,11219,300,2189,
2006-10-05_11:29,6969.55,6969.55,6969.55,6969.55,7414,181,1580,
2006-10-05_11:30,6971.60,6971.60,6971.60,6971.60,9654,218,1836,
2006-10-05_11:31,6972.87,6972.87,6972.87,6972.87,13438,406,2643,
2006-10-05_11:32,6977.13,6977.13,6977.13,6977.13,12588,370,2257,
2006-10-05_11:33,6983.27,6983.27,6983.27,6983.27,17922,566,3337,
2006-10-05_11:34,6987.56,6987.56,6987.56,6987.56,22286,784,3937,
2006-10-05_11:35,6992.73,6992.73,6992.73,6992.73,24322,803,3967,
2006-10-05_11:36,6992.99,6992.99,6992.99,6992.99,21435,1013,4405,
2006-10-05_11:37,6993.87,6993.87,6993.87,6993.87,14286,413,2460,
2006-10-05_11:38,6991.12,6991.12,6991.12,6991.12,15901,606,3071,
2006-10-05_11:39,6989.91,6989.91,6989.91,6989.91,12595,404,2497,
2006-10-05_11:40,6988.67,6988.67,6988.67,6988.67,13844,488,2630,
2006-10-05_11:41,6988.80,6988.80,6988.80,6988.80,13192,451,2500,
2006-10-05_11:42,6987.97,6987.97,6987.97,6987.97,10814,304,1803,
2006-10-05_11:43,6988.53,6988.53,6988.53,6988.53,13282,486,2439,
2006-10-05_11:44,6990.68,6990.68,6990.68,6990.68,12838,409,2155,
2006-10-05_11:45,6990.84,6990.84,6990.84,6990.84,10404,306,1826,
2006-10-05_11:46,6987.76,6987.76,6987.76,6987.76,9960,311,1945,
2006-10-05_11:47,6988.94,6988.94,6988.94,6988.94,8463,232,1581,
2006-10-05_11:48,6986.73,6986.73,6986.73,6986.73,9417,283,1908,
2006-10-05_11:49,6990.06,6990.06,6990.06,6990.06,11733,323,1932,
2006-10-05_11:50,6992.32,6992.32,6992.32,6992.32,12690,414,2164,
2006-10-05_11:51,6997.01,6997.01,6997.01,6997.01,14497,434,3015,
2006-10-05_11:52,6994.69,6994.69,6994.69,6994.69,8146,199,1474,
2006-10-05_11:53,6992.84,6992.84,6992.84,6992.84,9614,298,2003,
2006-10-05_11:54,6992.29,6992.29,6992.29,6992.29,10849,277,1910,
2006-10-05_11:55,6991.02,6991.02,6991.02,6991.02,10228,289,1975,
2006-10-05_11:56,6992.75,6992.75,6992.75,6992.75,11745,325,2307,
2006-10-05_11:57,6992.56,6992.56,6992.56,6992.56,9590,264,1815,
2006-10-05_11:58,6988.02,6988.02,6988.02,6988.02,12238,380,2243,
2006-10-05_11:59,6988.87,6988.87,6988.87,6988.87,9027,223,1785,
2006-10-05_12:00,6989.71,6989.71,6989.71,6989.71,10349,286,1894,
2006-10-05_12:01,6988.51,6988.51,6988.51,6988.51,10014,266,1931,
2006-10-05_12:02,6987.51,6987.51,6987.51,6987.51,7762,165,1460,
2006-10-05_12:03,6990.99,6990.99,6990.99,6990.99,14036,400,2506,
2006-10-05_12:04,6996.87,6996.87,6996.87,6996.87,14526,434,2464,
2006-10-05_12:05,6996.96,6996.96,6996.96,6996.96,12813,351,2420,
2006-10-05_12:06,6998.40,6998.40,6998.40,6998.40,13583,362,2614,
2006-10-05_12:07,7002.11,7002.11,7002.11,7002.11,13069,417,2618,
2006-10-05_12:08,7004.42,7004.42,7004.42,7004.42,17453,599,3731,
2006-10-05_12:09,7003.82,7003.82,7003.82,7003.82,13833,411,2626,
2006-10-05_12:10,7003.36,7003.36,7003.36,7003.36,12868,380,2420,
2006-10-05_12:11,7000.44,7000.44,7000.44,7000.44,13794,427,2717,
2006-10-05_12:12,6997.97,6997.97,6997.97,6997.97,10934,288,2011,
2006-10-05_12:13,6996.12,6996.12,6996.12,6996.12,10720,269,2254,
2006-10-05_12:14,6994.43,6994.43,6994.43,6994.43,9297,223,1849,
2006-10-05_12:15,6994.21,6994.21,6994.21,6994.21,9885,271,2122,
2006-10-05_12:16,6995.01,6995.01,6995.01,6995.01,9961,272,2115,
2006-10-05_12:17,6990.84,6990.84,6990.84,6990.84,9527,229,1588,
2006-10-05_12:18,6991.85,6991.85,6991.85,6991.85,10365,304,1988,
2006-10-05_12:19,6990.01,6990.01,6990.01,6990.01,9020,287,1684,
2006-10-05_12:20,6989.02,6989.02,6989.02,6989.02,8294,258,1710,
2006-10-05_12:21,6987.32,6987.32,6987.32,6987.32,10362,358,2220,
2006-10-05_12:22,6988.07,6988.07,6988.07,6988.07,8844,265,1698,
2006-10-05_12:23,6985.46,6985.46,6985.46,6985.46,11750,380,2282,
2006-10-05_12:24,6982.84,6982.84,6982.84,6982.84,11208,279,2022,
2006-10-05_12:25,6983.76,6983.76,6983.76,6983.76,9539,269,2003,
2006-10-05_12:26,6984.09,6984.09,6984.09,6984.09,10775,333,2251,
2006-10-05_12:27,6981.34,6981.34,6981.34,6981.34,9575,206,1815,
2006-10-05_12:28,6983.87,6983.87,6983.87,6983.87,10975,319,2382,
2006-10-05_12:29,6983.05,6983.05,6983.05,6983.05,9132,248,1677,
2006-10-05_12:30,6985.61,6985.61,6985.61,6985.61,11570,360,2171,
2006-10-05_12:31,6984.07,6984.07,6984.07,6984.07,9492,274,1894,
2006-10-05_12:32,6984.85,6984.85,6984.85,6984.85,8546,202,1615,
2006-10-05_12:33,6984.04,6984.04,6984.04,6984.04,8789,288,1992,
2006-10-05_12:34,6982.73,6982.73,6982.73,6982.73,8427,256,1691,
2006-10-05_12:35,6980.52,6980.52,6980.52,6980.52,10732,275,2028,
2006-10-05_12:36,6981.82,6981.82,6981.82,6981.82,10329,291,2116,
2006-10-05_12:37,6980.66,6980.66,6980.66,6980.66,8176,222,1650,
2006-10-05_12:38,6984.81,6984.81,6984.81,6984.81,10565,286,2136,
2006-10-05_12:39,6983.98,6983.98,6983.98,6983.98,8410,195,1750,
2006-10-05_12:40,6982.59,6982.59,6982.59,6982.59,10441,238,1773,
2006-10-05_12:41,6980.85,6980.85,6980.85,6980.85,12936,313,2019,
2006-10-05_12:42,6984.56,6984.56,6984.56,6984.56,12959,283,1902,
2006-10-05_12:43,6986.31,6986.31,6986.31,6986.31,13465,312,2352,
2006-10-05_12:44,6985.04,6985.04,6985.04,6985.04,11382,260,2115,
2006-10-05_12:45,6984.85,6984.85,6984.85,6984.85,13845,296,1855,
2006-10-05_12:46,6985.61,6985.61,6985.61,6985.61,14318,356,2453,
2006-10-05_12:47,6987.86,6987.86,6987.86,6987.86,10753,251,1950,
2006-10-05_12:48,6988.85,6988.85,6988.85,6988.85,15374,399,2618,
2006-10-05_12:49,6987.59,6987.59,6987.59,6987.59,12090,270,2033,
2006-10-05_12:50,6990.83,6990.83,6990.83,6990.83,10479,261,2143,
2006-10-05_12:51,6988.38,6988.38,6988.38,6988.38,11227,292,2061,
2006-10-05_12:52,6989.14,6989.14,6989.14,6989.14,12307,267,1699,
2006-10-05_12:53,6988.16,6988.16,6988.16,6988.16,10771,317,2202,
2006-10-05_12:54,6986.71,6986.71,6986.71,6986.71,9316,267,1838,
2006-10-05_12:55,6986.10,6986.10,6986.10,6986.10,9201,253,1833,
2006-10-05_12:56,6987.72,6987.72,6987.72,6987.72,11176,341,2095,
2006-10-05_12:57,6990.29,6990.29,6990.29,6990.29,11108,286,1846,
2006-10-05_12:58,6989.38,6989.38,6989.38,6989.38,10822,309,2138,
2006-10-05_12:59,6991.85,6991.85,6991.85,6991.85,10944,303,1887,
2006-10-05_13:00,6990.02,6990.02,6990.02,6990.02,11656,344,1764,
2006-10-05_13:01,6989.00,6989.00,6989.00,6989.00,10845,386,2150,
2006-10-05_13:02,6989.18,6989.18,6989.18,6989.18,10344,281,1997,
2006-10-05_13:03,6989.79,6989.79,6989.79,6989.79,11209,301,2118,
2006-10-05_13:04,6989.93,6989.93,6989.93,6989.93,9594,295,1834,
2006-10-05_13:05,6989.43,6989.43,6989.43,6989.43,12022,312,2278,
2006-10-05_13:06,6990.32,6990.32,6990.32,6990.32,19943,516,2279,
2006-10-05_13:07,6989.63,6989.63,6989.63,6989.63,9267,213,1796,
2006-10-05_13:08,6990.36,6990.36,6990.36,6990.36,11189,318,2275,
2006-10-05_13:09,6991.20,6991.20,6991.20,6991.20,10547,320,2089,
2006-10-05_13:10,6990.78,6990.78,6990.78,6990.78,11759,315,2155,
2006-10-05_13:11,6992.14,6992.14,6992.14,6992.14,15390,427,2977,
2006-10-05_13:12,6994.05,6994.05,6994.05,6994.05,13020,409,2542,
2006-10-05_13:13,6996.30,6996.30,6996.30,6996.30,16387,500,3381,
2006-10-05_13:14,6999.16,6999.16,6999.16,6999.16,17680,516,3832,
2006-10-05_13:15,6999.06,6999.06,6999.06,6999.06,13981,400,2829,
2006-10-05_13:16,6998.53,6998.53,6998.53,6998.53,15002,417,3301,
2006-10-05_13:17,6996.07,6996.07,6996.07,6996.07,22058,534,3094,
2006-10-05_13:18,6997.75,6997.75,6997.75,6997.75,17159,549,3657,
2006-10-05_13:19,6995.69,6995.69,6995.69,6995.69,16456,427,3047,
2006-10-05_13:20,6996.45,6996.45,6996.45,6996.45,15105,434,2954,
2006-10-05_13:21,6995.92,6995.92,6995.92,6995.92,17271,526,3682,
2006-10-05_13:22,6994.49,6994.49,6994.49,6994.49,16119,427,3167,
2006-10-05_13:23,6993.89,6993.89,6993.89,6993.89,22138,627,4363,
2006-10-05_13:24,6996.53,6996.53,6996.53,6996.53,20352,549,4015,
2006-10-05_13:25,6995.99,6995.99,6995.99,6995.99,19728,579,4013,
2006-10-05_13:26,6995.99,6995.99,6995.99,6995.99,0,0,0,
2006-10-05_13:27,6995.99,6995.99,6995.99,6995.99,0,0,0,
2006-10-05_13:28,6995.99,6995.99,6995.99,6995.99,0,0,0,
2006-10-05_13:29,6995.99,6995.99,6995.99,6995.99,0,0,0,
2006-10-05_13:30,6997.24,6997.24,6997.24,6997.24,162037,4981,27479,
2006-10-11_09:01,6984.45,6984.45,6984.45,6984.45,103678,3371,21472,
2006-10-11_09:02,6985.89,6985.89,6985.89,6985.89,20805,723,3976,
2006-10-11_09:03,6985.42,6985.42,6985.42,6985.42,24560,743,4860,
2006-10-11_09:04,6985.44,6985.44,6985.44,6985.44,20928,637,4401,
2006-10-11_09:05,6986.55,6986.55,6986.55,6986.55,19954,585,4038,
2006-10-11_09:06,6991.49,6991.49,6991.49,6991.49,29503,989,5632,
2006-10-11_09:07,6998.93,6998.93,6998.93,6998.93,23638,757,4512,
2006-10-11_09:08,7001.89,7001.89,7001.89,7001.89,31193,889,5309,
2006-10-11_09:09,7002.40,7002.40,7002.40,7002.40,27362,802,4860,
2006-10-11_09:10,6995.24,6995.24,6995.24,6995.24,28359,709,4389,
2006-10-11_09:11,6993.87,6993.87,6993.87,6993.87,27720,797,5271,
2006-10-11_09:12,6994.32,6994.32,6994.32,6994.32,21987,574,3807,
2006-10-11_09:13,6990.07,6990.07,6990.07,6990.07,21090,505,4022,
2006-10-11_09:14,6991.67,6991.67,6991.67,6991.67,21113,563,3961,
2006-10-11_09:15,6992.05,6992.05,6992.05,6992.05,18132,497,3245,
2006-10-11_09:16,6988.08,6988.08,6988.08,6988.08,25942,698,4517,
2006-10-11_09:17,6988.27,6988.27,6988.27,6988.27,24891,738,4352,
2006-10-11_09:18,6989.89,6989.89,6989.89,6989.89,23532,774,4479,
2006-10-11_09:19,6990.67,6990.67,6990.67,6990.67,20656,611,3817,
2006-10-11_09:20,6990.86,6990.86,6990.86,6990.86,22524,497,3440,
2006-10-11_09:21,6993.06,6993.06,6993.06,6993.06,21128,549,3945,
2006-10-11_09:22,6994.00,6994.00,6994.00,6994.00,17275,411,2880,
2006-10-11_09:23,6992.79,6992.79,6992.79,6992.79,19906,435,3348,
2006-10-11_09:24,6996.76,6996.76,6996.76,6996.76,20774,434,3305,
2006-10-11_09:25,6995.20,6995.20,6995.20,6995.20,16540,378,2840,
2006-10-11_09:26,6999.38,6999.38,6999.38,6999.38,20508,476,3608,
2006-10-11_09:27,6998.59,6998.59,6998.59,6998.59,14772,363,2751,
2006-10-11_09:28,7001.40,7001.40,7001.40,7001.40,23240,679,3989,
2006-10-11_09:29,7005.76,7005.76,7005.76,7005.76,21900,665,4283,
2006-10-11_09:30,7008.90,7008.90,7008.90,7008.90,22601,533,3829,
2006-10-11_09:31,7013.26,7013.26,7013.26,7013.26,33941,812,5711,
2006-10-11_09:32,7016.74,7016.74,7016.74,7016.74,25226,647,4179,
2006-10-11_09:33,7019.83,7019.83,7019.83,7019.83,30786,790,5019,
2006-10-11_09:34,7020.53,7020.53,7020.53,7020.53,24373,672,4542,
2006-10-11_09:35,7022.35,7022.35,7022.35,7022.35,22387,582,4096,
2006-10-11_09:36,7022.49,7022.49,7022.49,7022.49,25954,788,5025,
2006-10-11_09:37,7022.01,7022.01,7022.01,7022.01,17487,423,3406,
2006-10-11_09:38,7020.41,7020.41,7020.41,7020.41,18181,500,3927,
2006-10-11_09:39,7016.36,7016.36,7016.36,7016.36,17533,437,3320,
2006-10-11_09:40,7015.83,7015.83,7015.83,7015.83,15271,359,2823,
2006-10-11_09:41,7014.81,7014.81,7014.81,7014.81,17772,427,3358,
2006-10-11_09:42,7012.66,7012.66,7012.66,7012.66,14181,335,2583,
2006-10-11_09:43,7011.08,7011.08,7011.08,7011.08,16852,400,3024,
2006-10-11_09:44,7010.88,7010.88,7010.88,7010.88,14468,363,2837,
2006-10-11_09:45,7010.92,7010.92,7010.92,7010.92,11445,305,2217,
2006-10-11_09:46,7010.01,7010.01,7010.01,7010.01,14748,401,3041,
2006-10-11_09:47,7009.69,7009.69,7009.69,7009.69,12970,272,2235,
2006-10-11_09:48,7009.50,7009.50,7009.50,7009.50,13807,324,2637,
2006-10-11_09:49,7009.88,7009.88,7009.88,7009.88,14155,319,2450,
2006-10-11_09:50,7007.88,7007.88,7007.88,7007.88,12948,267,2140,
2006-10-11_09:51,7007.32,7007.32,7007.32,7007.32,14707,340,2604,
2006-10-11_09:52,7004.35,7004.35,7004.35,7004.35,14134,339,2447,
2006-10-11_09:53,7005.52,7005.52,7005.52,7005.52,14235,336,2663,
2006-10-11_09:54,7002.40,7002.40,7002.40,7002.40,12303,261,2326,
2006-10-11_09:55,7003.23,7003.23,7003.23,7003.23,11718,247,2155,
2006-10-11_09:56,7005.20,7005.20,7005.20,7005.20,13091,340,2547,
2006-10-11_09:57,7003.95,7003.95,7003.95,7003.95,9680,301,1902,
2006-10-11_09:58,7001.64,7001.64,7001.64,7001.64,11558,311,2469,
2006-10-11_09:59,7001.52,7001.52,7001.52,7001.52,12507,385,2413,
2006-10-11_10:00,7001.47,7001.47,7001.47,7001.47,10489,243,2046,
2006-10-11_10:01,7001.86,7001.86,7001.86,7001.86,15234,420,2648,
2006-10-11_10:02,7001.22,7001.22,7001.22,7001.22,10461,266,1829,
2006-10-11_10:03,7001.83,7001.83,7001.83,7001.83,13507,312,2271,
2006-10-11_10:04,7000.21,7000.21,7000.21,7000.21,10379,269,1992,
2006-10-11_10:05,6999.66,6999.66,6999.66,6999.66,10548,272,1943,
2006-10-11_10:06,6996.84,6996.84,6996.84,6996.84,12016,374,2340,
2006-10-11_10:07,6997.79,6997.79,6997.79,6997.79,9546,347,1893,
2006-10-11_10:08,6998.42,6998.42,6998.42,6998.42,11765,341,2310,
2006-10-11_10:09,6997.47,6997.47,6997.47,6997.47,14585,314,2435,
2006-10-11_10:10,6998.81,6998.81,6998.81,6998.81,10830,332,2136,
2006-10-11_10:11,6998.94,6998.94,6998.94,6998.94,11756,301,2393,
2006-10-11_10:12,7000.29,7000.29,7000.29,7000.29,8874,187,1695,
2006-10-11_10:13,7000.99,7000.99,7000.99,7000.99,10768,307,2276,
2006-10-11_10:14,7002.50,7002.50,7002.50,7002.50,9821,234,1952,
2006-10-11_10:15,7002.29,7002.29,7002.29,7002.29,11674,276,1973,
2006-10-11_10:16,7003.85,7003.85,7003.85,7003.85,17306,398,3039,
2006-10-11_10:17,7005.05,7005.05,7005.05,7005.05,14266,350,2343,
2006-10-11_10:18,7005.82,7005.82,7005.82,7005.82,17330,390,3033,
2006-10-11_10:19,7007.54,7007.54,7007.54,7007.54,15001,339,2812,
2006-10-11_10:20,7010.28,7010.28,7010.28,7010.28,13093,301,2482,
2006-10-11_10:21,7008.36,7008.36,7008.36,7008.36,18658,398,3369,
2006-10-11_10:22,7011.21,7011.21,7011.21,7011.21,12581,289,2252,
2006-10-11_10:23,7007.85,7007.85,7007.85,7007.85,17247,388,3156,
2006-10-11_10:24,7009.05,7009.05,7009.05,7009.05,15533,323,2726,
2006-10-11_10:25,7009.22,7009.22,7009.22,7009.22,16050,404,2666,
2006-10-11_10:26,7008.55,7008.55,7008.55,7008.55,18535,421,3124,
2006-10-11_10:27,7007.39,7007.39,7007.39,7007.39,13358,292,2376,
2006-10-11_10:28,7008.62,7008.62,7008.62,7008.62,13356,302,2530,
2006-10-11_10:29,7009.52,7009.52,7009.52,7009.52,14167,277,2508,
2006-10-11_10:30,7009.45,7009.45,7009.45,7009.45,11918,278,2269,
2006-10-11_10:31,7008.49,7008.49,7008.49,7008.49,21228,604,3316,
2006-10-11_10:32,7006.13,7006.13,7006.13,7006.13,11466,266,2053,
2006-10-11_10:33,7006.58,7006.58,7006.58,7006.58,14804,404,2667,
2006-10-11_10:34,7005.39,7005.39,7005.39,7005.39,10424,247,1988,
2006-10-11_10:35,7005.32,7005.32,7005.32,7005.32,10404,282,2122,
2006-10-11_10:36,7003.72,7003.72,7003.72,7003.72,12576,335,2547,
2006-10-11_10:37,7003.48,7003.48,7003.48,7003.48,9447,205,1752,
2006-10-11_10:38,7003.80,7003.80,7003.80,7003.80,11212,294,2298,
2006-10-11_10:39,7002.64,7002.64,7002.64,7002.64,8565,221,1763,
2006-10-11_10:40,7002.10,7002.10,7002.10,7002.10,9085,214,1816,
2006-10-11_10:41,7000.73,7000.73,7000.73,7000.73,11798,289,2261,
2006-10-11_10:42,7003.34,7003.34,7003.34,7003.34,10377,223,1754,
2006-10-11_10:43,7003.91,7003.91,7003.91,7003.91,13038,286,2344,
2006-10-11_10:44,7003.26,7003.26,7003.26,7003.26,11900,251,2299,
2006-10-11_10:45,7001.31,7001.31,7001.31,7001.31,8013,224,1597,
2006-10-11_10:46,7001.41,7001.41,7001.41,7001.41,11099,364,2161,
2006-10-11_10:47,7001.98,7001.98,7001.98,7001.98,9123,370,1922,
2006-10-11_10:48,6999.40,6999.40,6999.40,6999.40,16854,585,2851,
2006-10-11_10:49,6996.90,6996.90,6996.90,6996.90,12974,616,2487,
2006-10-11_10:50,6994.72,6994.72,6994.72,6994.72,12004,523,2517,
2006-10-11_10:51,6993.78,6993.78,6993.78,6993.78,17624,470,3133,
2006-10-11_10:52,6993.77,6993.77,6993.77,6993.77,12293,338,2315,
2006-10-11_10:53,6993.30,6993.30,6993.30,6993.30,13804,377,2671,
2006-10-11_10:54,6993.25,6993.25,6993.25,6993.25,10231,270,2152,
2006-10-11_10:55,6994.93,6994.93,6994.93,6994.93,11185,278,2108,
2006-10-11_10:56,6993.90,6993.90,6993.90,6993.90,11584,358,2316,
2006-10-11_10:57,6995.20,6995.20,6995.20,6995.20,10443,248,1685,
2006-10-11_10:58,6993.08,6993.08,6993.08,6993.08,12407,311,2139,
2006-10-11_10:59,6992.97,6992.97,6992.97,6992.97,10782,276,1962,
2006-10-11_11:00,6993.28,6993.28,6993.28,6993.28,8200,199,1650,
2006-10-11_11:01,6994.87,6994.87,6994.87,6994.87,11016,279,2079,
2006-10-11_11:02,6993.43,6993.43,6993.43,6993.43,10066,297,1775,
2006-10-11_11:03,6992.89,6992.89,6992.89,6992.89,10915,331,2171,
2006-10-11_11:04,6995.49,6995.49,6995.49,6995.49,10916,289,1881,
2006-10-11_11:05,6996.13,6996.13,6996.13,6996.13,11200,271,1984,
2006-10-11_11:06,6994.57,6994.57,6994.57,6994.57,12543,358,2444,
2006-10-11_11:07,6994.59,6994.59,6994.59,6994.59,10029,422,1919,
2006-10-11_11:08,6995.25,6995.25,6995.25,6995.25,12420,379,2575,
2006-10-11_11:09,6995.76,6995.76,6995.76,6995.76,11247,313,2207,
2006-10-11_11:10,6997.62,6997.62,6997.62,6997.62,9750,216,1886,
2006-10-11_11:11,6999.36,6999.36,6999.36,6999.36,12206,292,2393,
2006-10-11_11:12,6999.75,6999.75,6999.75,6999.75,10402,227,1932,
2006-10-11_11:13,6999.02,6999.02,6999.02,6999.02,15789,391,2689,
2006-10-11_11:14,7003.26,7003.26,7003.26,7003.26,16504,348,2721,
2006-10-11_11:15,7005.44,7005.44,7005.44,7005.44,15750,377,2503,
2006-10-11_11:16,7006.00,7006.00,7006.00,7006.00,19700,459,3316,
2006-10-11_11:17,7006.39,7006.39,7006.39,7006.39,12265,227,2159,
2006-10-11_11:18,7007.20,7007.20,7007.20,7007.20,14273,310,2639,
2006-10-11_11:19,7007.32,7007.32,7007.32,7007.32,12612,261,2217,
2006-10-11_11:20,7007.53,7007.53,7007.53,7007.53,9858,213,2006,
2006-10-11_11:21,7009.19,7009.19,7009.19,7009.19,14675,347,2599,
2006-10-11_11:22,7009.21,7009.21,7009.21,7009.21,11334,211,2000,
2006-10-11_11:23,7010.44,7010.44,7010.44,7010.44,12866,300,2525,
2006-10-11_11:24,7009.96,7009.96,7009.96,7009.96,13548,316,2510,
2006-10-11_11:25,7010.61,7010.61,7010.61,7010.61,16193,339,2395,
2006-10-11_11:26,7011.87,7011.87,7011.87,7011.87,16040,349,2927,
2006-10-11_11:27,7011.57,7011.57,7011.57,7011.57,13402,250,2091,
2006-10-11_11:28,7010.89,7010.89,7010.89,7010.89,14403,320,2689,
2006-10-11_11:29,7009.18,7009.18,7009.18,7009.18,12021,293,2202,
2006-10-11_11:30,7009.00,7009.00,7009.00,7009.00,9751,202,1902,
2006-10-11_11:31,7008.53,7008.53,7008.53,7008.53,12853,342,2555,
2006-10-11_11:32,7009.59,7009.59,7009.59,7009.59,10695,230,1895,
2006-10-11_11:33,7007.77,7007.77,7007.77,7007.77,13101,286,2465,
2006-10-11_11:34,7007.88,7007.88,7007.88,7007.88,10092,282,1878,
2006-10-11_11:35,7007.22,7007.22,7007.22,7007.22,11866,229,1982,
2006-10-11_11:36,7007.86,7007.86,7007.86,7007.86,14776,337,2336,
2006-10-11_11:37,7007.24,7007.24,7007.24,7007.24,14478,276,2292,
2006-10-11_11:38,7005.44,7005.44,7005.44,7005.44,15327,325,2728,
2006-10-11_11:39,7006.47,7006.47,7006.47,7006.47,10714,227,1977,
2006-10-11_11:40,7006.30,7006.30,7006.30,7006.30,13529,237,2095,
2006-10-11_11:41,7006.12,7006.12,7006.12,7006.12,14084,370,2447,
2006-10-11_11:42,7004.79,7004.79,7004.79,7004.79,11474,256,1867,
2006-10-11_11:43,7004.76,7004.76,7004.76,7004.76,13634,274,2340,
2006-10-11_11:44,7005.50,7005.50,7005.50,7005.50,11131,227,1763,
2006-10-11_11:45,7004.31,7004.31,7004.31,7004.31,8926,214,1767,
2006-10-11_11:46,7006.43,7006.43,7006.43,7006.43,12126,289,2284,
2006-10-11_11:47,7006.54,7006.54,7006.54,7006.54,8263,171,1571,
2006-10-11_11:48,7008.13,7008.13,7008.13,7008.13,9340,239,1888,
2006-10-11_11:49,7006.82,7006.82,7006.82,7006.82,8811,197,1584,
2006-10-11_11:50,7008.33,7008.33,7008.33,7008.33,8422,172,1550,
2006-10-11_11:51,7008.11,7008.11,7008.11,7008.11,12891,302,2135,
2006-10-11_11:52,7009.28,7009.28,7009.28,7009.28,9987,240,1656,
2006-10-11_11:53,7008.46,7008.46,7008.46,7008.46,11848,274,2229,
2006-10-11_11:54,7009.11,7009.11,7009.11,7009.11,10938,224,1934,
2006-10-11_11:55,7009.04,7009.04,7009.04,7009.04,10375,216,1813,
2006-10-11_11:56,7010.33,7010.33,7010.33,7010.33,18755,462,2475,
2006-10-11_11:57,7008.32,7008.32,7008.32,7008.32,13234,283,2088,
2006-10-11_11:58,7010.11,7010.11,7010.11,7010.11,12143,268,2097,
2006-10-11_11:59,7008.78,7008.78,7008.78,7008.78,9044,223,1674,
2006-10-11_12:00,7009.65,7009.65,7009.65,7009.65,9491,235,1773,
2006-10-11_12:01,7009.78,7009.78,7009.78,7009.78,11962,296,2343,
2006-10-11_12:02,7011.35,7011.35,7011.35,7011.35,8489,206,1537,
2006-10-11_12:03,7012.62,7012.62,7012.62,7012.62,12626,294,2199,
2006-10-11_12:04,7011.20,7011.20,7011.20,7011.20,9011,187,1765,
2006-10-11_12:05,7011.50,7011.50,7011.50,7011.50,8802,177,1590,
2006-10-11_12:06,7012.42,7012.42,7012.42,7012.42,11087,285,2161,
2006-10-11_12:07,7012.46,7012.46,7012.46,7012.46,8265,163,1464,
2006-10-11_12:08,7013.98,7013.98,7013.98,7013.98,10352,229,2089,
2006-10-11_12:09,7012.63,7012.63,7012.63,7012.63,10679,232,1634,
2006-10-11_12:10,7013.17,7013.17,7013.17,7013.17,11376,252,1685,
2006-10-11_12:11,7010.84,7010.84,7010.84,7010.84,11396,284,2122,
2006-10-11_12:12,7011.82,7011.82,7011.82,7011.82,10034,238,1815,
2006-10-11_12:13,7011.97,7011.97,7011.97,7011.97,11337,272,2093,
2006-10-11_12:14,7009.19,7009.19,7009.19,7009.19,9762,216,1955,
2006-10-11_12:15,7009.35,7009.35,7009.35,7009.35,9985,206,1756,
2006-10-11_12:16,7008.22,7008.22,7008.22,7008.22,11976,294,2389,
2006-10-11_12:17,7007.28,7007.28,7007.28,7007.28,10431,239,1956,
2006-10-11_12:18,7008.45,7008.45,7008.45,7008.45,13213,364,2415,
2006-10-11_12:19,7006.57,7006.57,7006.57,7006.57,9920,241,1696,
2006-10-11_12:20,7006.70,7006.70,7006.70,7006.70,9628,233,1679,
2006-10-11_12:21,7006.70,7006.70,7006.70,7006.70,9911,252,2039,
2006-10-11_12:22,7006.70,7006.70,7006.70,7006.70,8083,196,1463,
2006-10-11_12:23,7006.17,7006.17,7006.17,7006.17,8896,226,1780,
2006-10-11_12:24,7007.44,7007.44,7007.44,7007.44,8045,246,1561,
2006-10-11_12:25,7006.62,7006.62,7006.62,7006.62,8266,172,1520,
2006-10-11_12:26,7005.20,7005.20,7005.20,7005.20,9989,345,1767,
2006-10-11_12:27,7005.73,7005.73,7005.73,7005.73,7918,202,1500,
2006-10-11_12:28,7005.43,7005.43,7005.43,7005.43,9359,251,1949,
2006-10-11_12:29,7007.44,7007.44,7007.44,7007.44,8900,188,1625,
2006-10-11_12:30,7004.99,7004.99,7004.99,7004.99,8455,198,1644,
2006-10-11_12:31,7005.10,7005.10,7005.10,7005.10,9969,241,1897,
2006-10-11_12:32,7006.42,7006.42,7006.42,7006.42,8698,190,1460,
2006-10-11_12:33,7006.90,7006.90,7006.90,7006.90,11297,296,1977,
2006-10-11_12:34,7005.80,7005.80,7005.80,7005.80,8764,191,1579,
2006-10-11_12:35,7005.52,7005.52,7005.52,7005.52,10079,203,1697,
2006-10-11_12:36,7006.38,7006.38,7006.38,7006.38,8981,209,1699,
2006-10-11_12:37,7006.94,7006.94,7006.94,7006.94,8480,203,1588,
2006-10-11_12:38,7005.45,7005.45,7005.45,7005.45,9660,210,1860,
2006-10-11_12:39,7006.29,7006.29,7006.29,7006.29,7948,178,1492,
2006-10-11_12:40,7006.63,7006.63,7006.63,7006.63,7578,189,1595,
2006-10-11_12:41,7004.25,7004.25,7004.25,7004.25,10720,266,1806,
2006-10-11_12:42,7005.21,7005.21,7005.21,7005.21,7821,159,1459,
2006-10-11_12:43,7007.41,7007.41,7007.41,7007.41,9436,233,1760,
2006-10-11_12:44,7005.43,7005.43,7005.43,7005.43,8133,173,1519,
2006-10-11_12:45,7007.93,7007.93,7007.93,7007.93,8681,185,1658,
2006-10-11_12:46,7006.67,7006.67,7006.67,7006.67,8753,194,1650,
2006-10-11_12:47,7006.36,7006.36,7006.36,7006.36,6973,165,1373,
2006-10-11_12:48,7006.23,7006.23,7006.23,7006.23,8174,223,1825,
2006-10-11_12:49,7005.61,7005.61,7005.61,7005.61,7184,196,1377,
2006-10-11_12:50,7006.33,7006.33,7006.33,7006.33,7342,210,1490,
2006-10-11_12:51,7005.16,7005.16,7005.16,7005.16,8825,239,1806,
2006-10-11_12:52,7005.22,7005.22,7005.22,7005.22,7128,157,1428,
2006-10-11_12:53,7006.34,7006.34,7006.34,7006.34,10222,244,1992,
2006-10-11_12:54,7008.03,7008.03,7008.03,7008.03,9164,207,1708,
2006-10-11_12:55,7007.38,7007.38,7007.38,7007.38,6498,210,1545,
2006-10-11_12:56,7008.40,7008.40,7008.40,7008.40,10575,279,1965,
2006-10-11_12:57,7009.50,7009.50,7009.50,7009.50,6615,157,1376,
2006-10-11_12:58,7011.12,7011.12,7011.12,7011.12,8929,234,1870,
2006-10-11_12:59,7009.58,7009.58,7009.58,7009.58,8599,211,1739,
2006-10-11_13:00,7011.93,7011.93,7011.93,7011.93,8973,193,1852,
2006-10-11_13:01,7012.42,7012.42,7012.42,7012.42,13245,362,2380,
2006-10-11_13:02,7011.20,7011.20,7011.20,7011.20,8953,211,1876,
2006-10-11_13:03,7012.50,7012.50,7012.50,7012.50,11141,295,2278,
2006-10-11_13:04,7012.91,7012.91,7012.91,7012.91,9495,236,1952,
2006-10-11_13:05,7012.89,7012.89,7012.89,7012.89,11102,274,2134,
2006-10-11_13:06,7013.58,7013.58,7013.58,7013.58,11708,346,2508,
2006-10-11_13:07,7013.43,7013.43,7013.43,7013.43,8799,206,1735,
2006-10-11_13:08,7015.96,7015.96,7015.96,7015.96,14191,349,2696,
2006-10-11_13:09,7015.68,7015.68,7015.68,7015.68,12142,326,2247,
2006-10-11_13:10,7017.78,7017.78,7017.78,7017.78,13074,294,2313,
2006-10-11_13:11,7016.21,7016.21,7016.21,7016.21,14251,362,2626,
2006-10-11_13:12,7016.00,7016.00,7016.00,7016.00,13759,288,2187,
2006-10-11_13:13,7015.98,7015.98,7015.98,7015.98,12448,305,2521,
2006-10-11_13:14,7016.46,7016.46,7016.46,7016.46,12764,348,2311,
2006-10-11_13:15,7016.36,7016.36,7016.36,7016.36,11622,386,2572,
2006-10-11_13:16,7017.68,7017.68,7017.68,7017.68,12960,348,2645,
2006-10-11_13:17,7017.37,7017.37,7017.37,7017.37,11257,295,2261,
2006-10-11_13:18,7019.11,7019.11,7019.11,7019.11,14346,398,3074,
2006-10-11_13:19,7019.51,7019.51,7019.51,7019.51,14101,390,2757,
2006-10-11_13:20,7020.52,7020.52,7020.52,7020.52,17249,474,2950,
2006-10-11_13:21,7019.69,7019.69,7019.69,7019.69,18690,517,3550,
2006-10-11_13:22,7019.30,7019.30,7019.30,7019.30,15113,398,2973,
2006-10-11_13:23,7019.00,7019.00,7019.00,7019.00,19359,579,3854,
2006-10-11_13:24,7018.23,7018.23,7018.23,7018.23,17329,432,3502,
2006-10-11_13:25,7017.48,7017.48,7017.48,7017.48,18346,447,3749,
2006-10-11_13:26,7017.55,7017.55,7017.55,7017.55,0,0,0,
2006-10-11_13:27,7017.55,7017.55,7017.55,7017.55,0,0,0,
2006-10-11_13:28,7017.55,7017.55,7017.55,7017.55,0,0,0,
2006-10-11_13:29,7017.55,7017.55,7017.55,7017.55,0,0,0,
2006-10-11_13:30,7006.67,7006.67,7006.67,7006.67,136300,4320,24084,
2006-10-12_09:01,7032.76,7032.76,7032.76,7032.76,162661,3414,27253,
2006-10-12_09:02,7034.36,7034.36,7034.36,7034.36,37341,766,6101,
2006-10-12_09:03,7031.55,7031.55,7031.55,7031.55,38234,908,6989,
2006-10-12_09:04,7030.95,7030.95,7030.95,7030.95,34741,813,6453,
2006-10-12_09:05,7028.49,7028.49,7028.49,7028.49,33521,738,5613,
2006-10-12_09:06,7028.18,7028.18,7028.18,7028.18,33678,814,6490,
2006-10-12_09:07,7028.40,7028.40,7028.40,7028.40,25719,614,4928,
2006-10-12_09:08,7027.66,7027.66,7027.66,7027.66,27644,716,5537,
2006-10-12_09:09,7027.16,7027.16,7027.16,7027.16,29407,738,5908,
2006-10-12_09:10,7030.03,7030.03,7030.03,7030.03,26290,564,4640,
2006-10-12_09:11,7034.15,7034.15,7034.15,7034.15,32267,765,6120,
2006-10-12_09:12,7036.43,7036.43,7036.43,7036.43,24667,559,4375,
2006-10-12_09:13,7036.03,7036.03,7036.03,7036.03,30376,725,5513,
2006-10-12_09:14,7038.66,7038.66,7038.66,7038.66,31185,740,5933,
2006-10-12_09:15,7038.24,7038.24,7038.24,7038.24,22051,532,4259,
2006-10-12_09:16,7038.09,7038.09,7038.09,7038.09,27062,765,5676,
2006-10-12_09:17,7038.33,7038.33,7038.33,7038.33,22299,503,4313,
2006-10-12_09:18,7038.98,7038.98,7038.98,7038.98,23344,558,4740,
2006-10-12_09:19,7038.15,7038.15,7038.15,7038.15,21324,526,4374,
2006-10-12_09:20,7039.93,7039.93,7039.93,7039.93,20641,566,3909,
2006-10-12_09:21,7037.19,7037.19,7037.19,7037.19,22660,609,4843,
2006-10-12_09:22,7037.48,7037.48,7037.48,7037.48,20208,545,4198,
2006-10-12_09:23,7036.08,7036.08,7036.08,7036.08,24657,661,4915,
2006-10-12_09:24,7034.94,7034.94,7034.94,7034.94,22657,581,4388,
2006-10-12_09:25,7031.75,7031.75,7031.75,7031.75,16336,373,3502,
2006-10-12_09:26,7029.75,7029.75,7029.75,7029.75,24167,661,4713,
2006-10-12_09:27,7028.19,7028.19,7028.19,7028.19,20495,555,3927,
2006-10-12_09:28,7027.00,7027.00,7027.00,7027.00,21123,535,4133,
2006-10-12_09:29,7023.88,7023.88,7023.88,7023.88,17994,436,3547,
2006-10-12_09:30,7022.73,7022.73,7022.73,7022.73,16172,387,3122,
2006-10-12_09:31,7019.64,7019.64,7019.64,7019.64,20259,561,4244,
2006-10-12_09:32,7019.18,7019.18,7019.18,7019.18,18011,472,3457,
2006-10-12_09:33,7015.91,7015.91,7015.91,7015.91,21056,484,4139,
2006-10-12_09:34,7009.60,7009.60,7009.60,7009.60,22095,567,4468,
2006-10-12_09:35,7005.27,7005.27,7005.27,7005.27,24864,656,4620,
2006-10-12_09:36,7000.96,7000.96,7000.96,7000.96,27544,746,5512,
2006-10-12_09:37,6994.37,6994.37,6994.37,6994.37,25113,634,4939,
2006-10-12_09:38,6984.36,6984.36,6984.36,6984.36,33178,878,6212,
2006-10-12_09:39,6984.05,6984.05,6984.05,6984.05,24823,643,5097,
2006-10-12_09:40,6983.65,6983.65,6983.65,6983.65,22952,489,4311,
2006-10-12_09:41,6983.46,6983.46,6983.46,6983.46,24256,588,4963,
2006-10-12_09:42,6986.41,6986.41,6986.41,6986.41,20879,511,3843,
2006-10-12_09:43,6987.88,6987.88,6987.88,6987.88,20414,506,4066,
2006-10-12_09:44,6990.32,6990.32,6990.32,6990.32,17405,397,3548,
2006-10-12_09:45,6994.24,6994.24,6994.24,6994.24,14278,304,2794,
2006-10-12_09:46,6995.13,6995.13,6995.13,6995.13,18061,412,3888,
2006-10-12_09:47,6998.66,6998.66,6998.66,6998.66,13326,282,2794,
2006-10-12_09:48,6998.35,6998.35,6998.35,6998.35,15160,358,3322,
2006-10-12_09:49,6997.17,6997.17,6997.17,6997.17,13733,317,2777,
2006-10-12_09:50,6995.13,6995.13,6995.13,6995.13,12246,270,2623,
2006-10-12_09:51,6995.67,6995.67,6995.67,6995.67,17399,416,3201,
2006-10-12_09:52,6994.84,6994.84,6994.84,6994.84,13156,333,2357,
2006-10-12_09:53,6994.74,6994.74,6994.74,6994.74,22208,427,3469,
2006-10-12_09:54,6993.65,6993.65,6993.65,6993.65,23502,552,3320,
2006-10-12_09:55,6993.18,6993.18,6993.18,6993.18,13079,282,2414,
2006-10-12_09:56,6993.33,6993.33,6993.33,6993.33,16163,418,3028,
2006-10-12_09:57,6993.22,6993.22,6993.22,6993.22,11226,208,2043,
2006-10-12_09:58,6995.69,6995.69,6995.69,6995.69,14005,336,2460,
2006-10-12_09:59,6995.54,6995.54,6995.54,6995.54,10693,226,2042,
2006-10-12_10:00,6994.51,6994.51,6994.51,6994.51,11706,263,1981,
2006-10-12_10:01,6997.35,6997.35,6997.35,6997.35,11816,291,2261,
2006-10-12_10:02,6998.60,6998.60,6998.60,6998.60,9104,201,1735,
2006-10-12_10:03,6997.25,6997.25,6997.25,6997.25,10386,297,2242,
2006-10-12_10:04,6998.03,6998.03,6998.03,6998.03,11916,329,2159,
2006-10-12_10:05,6998.97,6998.97,6998.97,6998.97,8853,185,1729,
2006-10-12_10:06,6998.99,6998.99,6998.99,6998.99,9535,228,2025,
2006-10-12_10:07,6999.34,6999.34,6999.34,6999.34,9468,211,1803,
2006-10-12_10:08,6999.51,6999.51,6999.51,6999.51,12186,296,2389,
2006-10-12_10:09,7002.97,7002.97,7002.97,7002.97,9305,239,1960,
2006-10-12_10:10,7004.23,7004.23,7004.23,7004.23,9314,283,1802,
2006-10-12_10:11,7006.05,7006.05,7006.05,7006.05,12431,343,2539,
2006-10-12_10:12,7005.39,7005.39,7005.39,7005.39,10188,325,2034,
2006-10-12_10:13,7007.88,7007.88,7007.88,7007.88,13237,369,2607,
2006-10-12_10:14,7005.99,7005.99,7005.99,7005.99,10539,248,2035,
2006-10-12_10:15,7006.56,7006.56,7006.56,7006.56,9678,215,1989,
2006-10-12_10:16,7009.64,7009.64,7009.64,7009.64,10697,272,2365,
2006-10-12_10:17,7009.57,7009.57,7009.57,7009.57,8528,186,1691,
2006-10-12_10:18,7008.74,7008.74,7008.74,7008.74,12371,263,2416,
2006-10-12_10:19,7006.93,7006.93,7006.93,7006.93,11051,237,2092,
2006-10-12_10:20,7008.15,7008.15,7008.15,7008.15,11686,215,2134,
2006-10-12_10:21,7007.37,7007.37,7007.37,7007.37,12497,262,2498,
2006-10-12_10:22,7006.45,7006.45,7006.45,7006.45,11526,214,1900,
2006-10-12_10:23,7008.21,7008.21,7008.21,7008.21,12931,238,2370,
2006-10-12_10:24,7006.19,7006.19,7006.19,7006.19,12457,256,2000,
2006-10-12_10:25,7004.58,7004.58,7004.58,7004.58,9711,216,1669,
2006-10-12_10:26,7004.97,7004.97,7004.97,7004.97,12320,293,2190,
2006-10-12_10:27,7004.93,7004.93,7004.93,7004.93,9197,165,1621,
2006-10-12_10:28,7005.43,7005.43,7005.43,7005.43,11922,360,2566,
2006-10-12_10:29,7003.45,7003.45,7003.45,7003.45,12700,303,2494,
2006-10-12_10:30,7003.56,7003.56,7003.56,7003.56,10671,343,2129,
2006-10-12_10:31,7003.31,7003.31,7003.31,7003.31,16082,433,3066,
2006-10-12_10:32,7001.35,7001.35,7001.35,7001.35,13748,351,2053,
2006-10-12_10:33,7002.38,7002.38,7002.38,7002.38,12737,411,2504,
2006-10-12_10:34,6999.28,6999.28,6999.28,6999.28,12517,329,2283,
2006-10-12_10:35,6999.86,6999.86,6999.86,6999.86,8550,204,1643,
2006-10-12_10:36,6998.49,6998.49,6998.49,6998.49,9919,229,1873,
2006-10-12_10:37,6997.51,6997.51,6997.51,6997.51,8572,208,1600,
2006-10-12_10:38,6999.35,6999.35,6999.35,6999.35,9860,240,2030,
2006-10-12_10:39,6996.19,6996.19,6996.19,6996.19,10364,274,1750,
2006-10-12_10:40,6998.36,6998.36,6998.36,6998.36,9336,215,1723,
2006-10-12_10:41,6999.05,6999.05,6999.05,6999.05,10655,252,2220,
2006-10-12_10:42,6998.32,6998.32,6998.32,6998.32,10117,228,1545,
2006-10-12_10:43,6997.51,6997.51,6997.51,6997.51,10127,253,1943,
2006-10-12_10:44,6998.90,6998.90,6998.90,6998.90,8090,171,1553,
2006-10-12_10:45,6997.00,6997.00,6997.00,6997.00,7993,186,1582,
2006-10-12_10:46,6996.51,6996.51,6996.51,6996.51,10880,229,2271,
2006-10-12_10:47,6998.10,6998.10,6998.10,6998.10,8962,158,1659,
2006-10-12_10:48,6996.67,6996.67,6996.67,6996.67,10284,256,2140,
2006-10-12_10:49,6998.94,6998.94,6998.94,6998.94,8140,177,1497,
2006-10-12_10:50,6998.14,6998.14,6998.14,6998.14,10124,243,1799,
2006-10-12_10:51,6999.25,6999.25,6999.25,6999.25,10300,228,2080,
2006-10-12_10:52,7002.20,7002.20,7002.20,7002.20,10387,194,1515,
2006-10-12_10:53,7000.82,7000.82,7000.82,7000.82,10005,248,1959,
2006-10-12_10:54,7001.14,7001.14,7001.14,7001.14,7209,182,1389,
2006-10-12_10:55,7000.77,7000.77,7000.77,7000.77,6814,160,1289,
2006-10-12_10:56,7000.68,7000.68,7000.68,7000.68,9239,208,1624,
2006-10-12_10:57,6999.63,6999.63,6999.63,6999.63,10948,205,1512,
2006-10-12_10:58,7001.66,7001.66,7001.66,7001.66,13548,316,2148,
2006-10-12_10:59,7001.83,7001.83,7001.83,7001.83,9465,207,1659,
2006-10-12_11:00,7000.59,7000.59,7000.59,7000.59,8442,307,1602,
2006-10-12_11:01,6999.78,6999.78,6999.78,6999.78,11939,404,2000,
2006-10-12_11:02,6998.81,6998.81,6998.81,6998.81,8961,353,1672,
2006-10-12_11:03,6997.71,6997.71,6997.71,6997.71,10379,630,2302,
2006-10-12_11:04,6999.28,6999.28,6999.28,6999.28,8896,327,1828,
2006-10-12_11:05,6998.66,6998.66,6998.66,6998.66,10096,267,1787,
2006-10-12_11:06,7002.15,7002.15,7002.15,7002.15,11558,341,2043,
2006-10-12_11:07,6999.59,6999.59,6999.59,6999.59,9084,177,1398,
2006-10-12_11:08,6998.65,6998.65,6998.65,6998.65,8737,231,1673,
2006-10-12_11:09,6999.04,6999.04,6999.04,6999.04,10542,208,1603,
2006-10-12_11:10,6998.95,6998.95,6998.95,6998.95,6704,167,1241,
2006-10-12_11:11,6995.49,6995.49,6995.49,6995.49,8681,237,1674,
2006-10-12_11:12,6996.42,6996.42,6996.42,6996.42,7991,185,1298,
2006-10-12_11:13,6995.83,6995.83,6995.83,6995.83,8828,267,1774,
2006-10-12_11:14,6994.27,6994.27,6994.27,6994.27,6948,252,1431,
2006-10-12_11:15,6992.78,6992.78,6992.78,6992.78,7832,488,1722,
2006-10-12_11:16,6990.86,6990.86,6990.86,6990.86,10114,403,2051,
2006-10-12_11:17,6988.26,6988.26,6988.26,6988.26,12303,408,2126,
2006-10-12_11:18,6988.98,6988.98,6988.98,6988.98,15064,494,3042,
2006-10-12_11:19,6988.62,6988.62,6988.62,6988.62,10190,317,2132,
2006-10-12_11:20,6987.13,6987.13,6987.13,6987.13,12276,301,1986,
2006-10-12_11:21,6986.87,6986.87,6986.87,6986.87,11570,274,2287,
2006-10-12_11:22,6988.08,6988.08,6988.08,6988.08,9637,231,1722,
2006-10-12_11:23,6988.82,6988.82,6988.82,6988.82,9901,243,2001,
2006-10-12_11:24,6989.38,6989.38,6989.38,6989.38,10439,248,1775,
2006-10-12_11:25,6989.00,6989.00,6989.00,6989.00,6836,178,1461,
2006-10-12_11:26,6990.06,6990.06,6990.06,6990.06,8662,199,1646,
2006-10-12_11:27,6991.85,6991.85,6991.85,6991.85,6477,132,1153,
2006-10-12_11:28,6991.04,6991.04,6991.04,6991.04,8339,220,1732,
2006-10-12_11:29,6992.58,6992.58,6992.58,6992.58,7521,171,1453,
2006-10-12_11:30,6992.37,6992.37,6992.37,6992.37,7464,186,1351,
2006-10-12_11:31,6992.85,6992.85,6992.85,6992.85,7710,209,1397,
2006-10-12_11:32,6991.58,6991.58,6991.58,6991.58,6400,155,1308,
2006-10-12_11:33,6993.84,6993.84,6993.84,6993.84,8598,206,1586,
2006-10-12_11:34,6995.52,6995.52,6995.52,6995.52,7806,150,1314,
2006-10-12_11:35,6996.74,6996.74,6996.74,6996.74,9115,228,1609,
2006-10-12_11:36,6996.80,6996.80,6996.80,6996.80,10220,257,1932,
2006-10-12_11:37,6996.42,6996.42,6996.42,6996.42,9252,235,1646,
2006-10-12_11:38,6998.42,6998.42,6998.42,6998.42,9264,269,1784,
2006-10-12_11:39,6996.65,6996.65,6996.65,6996.65,8168,198,1608,
2006-10-12_11:40,6998.02,6998.02,6998.02,6998.02,8947,205,1776,
2006-10-12_11:41,6997.40,6997.40,6997.40,6997.40,10761,297,2060,
2006-10-12_11:42,6996.28,6996.28,6996.28,6996.28,10659,258,1701,
2006-10-12_11:43,6997.07,6997.07,6997.07,6997.07,9315,243,1850,
2006-10-12_11:44,6997.52,6997.52,6997.52,6997.52,8277,189,1477,
2006-10-12_11:45,6999.45,6999.45,6999.45,6999.45,7439,159,1505,
2006-10-12_11:46,6998.63,6998.63,6998.63,6998.63,10175,245,1718,
2006-10-12_11:47,6998.97,6998.97,6998.97,6998.97,8309,186,1409,
2006-10-12_11:48,6998.90,6998.90,6998.90,6998.90,10193,266,1948,
2006-10-12_11:49,6998.89,6998.89,6998.89,6998.89,8243,206,1546,
2006-10-12_11:50,6999.53,6999.53,6999.53,6999.53,7570,206,1509,
2006-10-12_11:51,7001.50,7001.50,7001.50,7001.50,11783,257,2001,
2006-10-12_11:52,7001.62,7001.62,7001.62,7001.62,6880,174,1302,
2006-10-12_11:53,7002.13,7002.13,7002.13,7002.13,9816,290,1811,
2006-10-12_11:54,7003.73,7003.73,7003.73,7003.73,7744,240,1510,
2006-10-12_11:55,7006.62,7006.62,7006.62,7006.62,9546,276,1640,
2006-10-12_11:56,7006.09,7006.09,7006.09,7006.09,12704,323,2178,
2006-10-12_11:57,7007.25,7007.25,7007.25,7007.25,8546,195,1529,
2006-10-12_11:58,7007.90,7007.90,7007.90,7007.90,10883,281,2097,
2006-10-12_11:59,7007.45,7007.45,7007.45,7007.45,7936,188,1640,
2006-10-12_12:00,7008.26,7008.26,7008.26,7008.26,8264,182,1601,
2006-10-12_12:01,7008.87,7008.87,7008.87,7008.87,7862,202,1816,
2006-10-12_12:02,7007.56,7007.56,7007.56,7007.56,7724,163,1383,
2006-10-12_12:03,7008.87,7008.87,7008.87,7008.87,9782,236,1959,
2006-10-12_12:04,7010.62,7010.62,7010.62,7010.62,7243,182,1477,
2006-10-12_12:05,7010.33,7010.33,7010.33,7010.33,8070,179,1597,
2006-10-12_12:06,7010.56,7010.56,7010.56,7010.56,9685,208,1765,
2006-10-12_12:07,7010.06,7010.06,7010.06,7010.06,8291,211,1344,
2006-10-12_12:08,7009.87,7009.87,7009.87,7009.87,9067,241,1766,
2006-10-12_12:09,7011.93,7011.93,7011.93,7011.93,8585,215,1384,
2006-10-12_12:10,7010.72,7010.72,7010.72,7010.72,9338,237,1691,
2006-10-12_12:11,7009.38,7009.38,7009.38,7009.38,10340,195,1854,
2006-10-12_12:12,7010.56,7010.56,7010.56,7010.56,8189,209,1605,
2006-10-12_12:13,7011.53,7011.53,7011.53,7011.53,10447,275,1886,
2006-10-12_12:14,7011.00,7011.00,7011.00,7011.00,8166,210,1601,
2006-10-12_12:15,7010.67,7010.67,7010.67,7010.67,7135,179,1391,
2006-10-12_12:16,7010.39,7010.39,7010.39,7010.39,9157,220,1879,
2006-10-12_12:17,7007.86,7007.86,7007.86,7007.86,7366,137,1329,
2006-10-12_12:18,7008.26,7008.26,7008.26,7008.26,8640,180,1666,
2006-10-12_12:19,7008.42,7008.42,7008.42,7008.42,7994,162,1498,
2006-10-12_12:20,7006.74,7006.74,7006.74,7006.74,6825,152,1417,
2006-10-12_12:21,7005.92,7005.92,7005.92,7005.92,9882,213,1757,
2006-10-12_12:22,7005.78,7005.78,7005.78,7005.78,9346,188,1379,
2006-10-12_12:23,7004.56,7004.56,7004.56,7004.56,10497,316,2255,
2006-10-12_12:24,7003.66,7003.66,7003.66,7003.66,9203,235,1815,
2006-10-12_12:25,7003.12,7003.12,7003.12,7003.12,11098,275,2349,
2006-10-12_12:26,7002.89,7002.89,7002.89,7002.89,12140,336,2469,
2006-10-12_12:27,7004.29,7004.29,7004.29,7004.29,10144,230,1915,
2006-10-12_12:28,7003.70,7003.70,7003.70,7003.70,11040,345,2225,
2006-10-12_12:29,7002.47,7002.47,7002.47,7002.47,7654,227,1611,
2006-10-12_12:30,7003.10,7003.10,7003.10,7003.10,8554,178,1593,
2006-10-12_12:31,7003.90,7003.90,7003.90,7003.90,9161,243,1855,
2006-10-12_12:32,7004.21,7004.21,7004.21,7004.21,7456,162,1451,
2006-10-12_12:33,7003.20,7003.20,7003.20,7003.20,9378,230,1861,
2006-10-12_12:34,7003.75,7003.75,7003.75,7003.75,8200,179,1500,
2006-10-12_12:35,7003.44,7003.44,7003.44,7003.44,8922,215,1661,
2006-10-12_12:36,7003.33,7003.33,7003.33,7003.33,9690,232,1708,
2006-10-12_12:37,7004.03,7004.03,7004.03,7004.03,9144,210,1462,
2006-10-12_12:38,7003.99,7003.99,7003.99,7003.99,9116,228,1738,
2006-10-12_12:39,7003.49,7003.49,7003.49,7003.49,9587,242,1565,
2006-10-12_12:40,7002.36,7002.36,7002.36,7002.36,9161,238,1711,
2006-10-12_12:41,7002.23,7002.23,7002.23,7002.23,9566,246,1785,
2006-10-12_12:42,7002.91,7002.91,7002.91,7002.91,8435,225,1501,
2006-10-12_12:43,7002.97,7002.97,7002.97,7002.97,10792,340,1968,
2006-10-12_12:44,7001.86,7001.86,7001.86,7001.86,7637,209,1528,
2006-10-12_12:45,7001.41,7001.41,7001.41,7001.41,10404,305,1751,
2006-10-12_12:46,7002.62,7002.62,7002.62,7002.62,9596,446,2167,
2006-10-12_12:47,6998.90,6998.90,6998.90,6998.90,8717,217,1495,
2006-10-12_12:48,7001.30,7001.30,7001.30,7001.30,9633,357,1970,
2006-10-12_12:49,7002.19,7002.19,7002.19,7002.19,8291,202,1603,
2006-10-12_12:50,7003.71,7003.71,7003.71,7003.71,7535,196,1518,
2006-10-12_12:51,7004.01,7004.01,7004.01,7004.01,8313,215,1649,
2006-10-12_12:52,7004.77,7004.77,7004.77,7004.77,7754,228,1536,
2006-10-12_12:53,7004.71,7004.71,7004.71,7004.71,8933,280,1918,
2006-10-12_12:54,7005.33,7005.33,7005.33,7005.33,7802,212,1554,
2006-10-12_12:55,7007.37,7007.37,7007.37,7007.37,7314,197,1543,
2006-10-12_12:56,7008.06,7008.06,7008.06,7008.06,9482,248,1949,
2006-10-12_12:57,7006.88,7006.88,7006.88,7006.88,8600,221,1562,
2006-10-12_12:58,7006.73,7006.73,7006.73,7006.73,9877,240,1925,
2006-10-12_12:59,7007.96,7007.96,7007.96,7007.96,8640,240,1706,
2006-10-12_13:00,7008.48,7008.48,7008.48,7008.48,10572,255,1941,
2006-10-12_13:01,7010.99,7010.99,7010.99,7010.99,10638,258,2198,
2006-10-12_13:02,7009.86,7009.86,7009.86,7009.86,9521,222,1730,
2006-10-12_13:03,7007.49,7007.49,7007.49,7007.49,11110,323,2360,
2006-10-12_13:04,7006.30,7006.30,7006.30,7006.30,11962,290,2034,
2006-10-12_13:05,7004.42,7004.42,7004.42,7004.42,10425,295,2155,
2006-10-12_13:06,7002.44,7002.44,7002.44,7002.44,14546,411,2980,
2006-10-12_13:07,7001.29,7001.29,7001.29,7001.29,14494,403,2709,
2006-10-12_13:08,6996.76,6996.76,6996.76,6996.76,16089,483,3500,
2006-10-12_13:09,6995.28,6995.28,6995.28,6995.28,15512,454,3266,
2006-10-12_13:10,6992.99,6992.99,6992.99,6992.99,18758,424,3492,
2006-10-12_13:11,6989.85,6989.85,6989.85,6989.85,18791,487,4216,
2006-10-12_13:12,6987.60,6987.60,6987.60,6987.60,15561,366,3278,
2006-10-12_13:13,6986.07,6986.07,6986.07,6986.07,21824,568,4242,
2006-10-12_13:14,6986.11,6986.11,6986.11,6986.11,15925,417,3119,
2006-10-12_13:15,6984.31,6984.31,6984.31,6984.31,13834,375,2822,
2006-10-12_13:16,6986.82,6986.82,6986.82,6986.82,15884,415,3321,
2006-10-12_13:17,6986.18,6986.18,6986.18,6986.18,12023,270,2535,
2006-10-12_13:18,6986.67,6986.67,6986.67,6986.67,15092,413,2962,
2006-10-12_13:19,6986.41,6986.41,6986.41,6986.41,13336,361,2460,
2006-10-12_13:20,6988.36,6988.36,6988.36,6988.36,16272,448,2799,
2006-10-12_13:21,6989.55,6989.55,6989.55,6989.55,17320,515,3109,
2006-10-12_13:22,6990.67,6990.67,6990.67,6990.67,15205,399,2896,
2006-10-12_13:23,6991.54,6991.54,6991.54,6991.54,18270,540,3518,
2006-10-12_13:24,6992.17,6992.17,6992.17,6992.17,15910,452,3213,
2006-10-12_13:25,6989.44,6989.44,6989.44,6989.44,16851,487,3404,
2006-10-12_13:26,6989.44,6989.44,6989.44,6989.44,0,0,0,
2006-10-12_13:27,6989.44,6989.44,6989.44,6989.44,0,0,0,
2006-10-12_13:28,6989.44,6989.44,6989.44,6989.44,0,0,0,
2006-10-12_13:29,6989.44,6989.44,6989.44,6989.44,0,0,0,
2006-10-12_13:30,6984.58,6984.58,6984.58,6984.58,125742,4320,24205,
2006-10-13_09:01,7060.19,7060.19,7060.19,7060.19,164791,3636,28329,
2006-10-13_09:02,7062.45,7062.45,7062.45,7062.45,39921,989,7493,
2006-10-13_09:03,7061.64,7061.64,7061.64,7061.64,38897,931,7051,
2006-10-13_09:04,7060.23,7060.23,7060.23,7060.23,34470,843,6751,
2006-10-13_09:05,7059.07,7059.07,7059.07,7059.07,29346,671,5185,
2006-10-13_09:06,7059.99,7059.99,7059.99,7059.99,34371,983,6653,
2006-10-13_09:07,7058.29,7058.29,7058.29,7058.29,28083,711,5296,
2006-10-13_09:08,7059.11,7059.11,7059.11,7059.11,32800,870,5750,
2006-10-13_09:09,7058.04,7058.04,7058.04,7058.04,29858,729,5505,
2006-10-13_09:10,7059.05,7059.05,7059.05,7059.05,22392,572,4364,
2006-10-13_09:11,7057.84,7057.84,7057.84,7057.84,29507,729,5672,
2006-10-13_09:12,7055.91,7055.91,7055.91,7055.91,24696,581,4476,
2006-10-13_09:13,7054.95,7054.95,7054.95,7054.95,31069,685,5238,
2006-10-13_09:14,7055.36,7055.36,7055.36,7055.36,27549,620,5002,
2006-10-13_09:15,7055.22,7055.22,7055.22,7055.22,28154,624,4486,
2006-10-13_09:16,7057.07,7057.07,7057.07,7057.07,31130,759,5650,
2006-10-13_09:17,7058.15,7058.15,7058.15,7058.15,21953,550,4140,
2006-10-13_09:18,7062.67,7062.67,7062.67,7062.67,30123,822,5116,
2006-10-13_09:19,7066.02,7066.02,7066.02,7066.02,24551,604,4511,
2006-10-13_09:20,7066.28,7066.28,7066.28,7066.28,20832,570,4027,
2006-10-13_09:21,7067.11,7067.11,7067.11,7067.11,28089,754,5401,
2006-10-13_09:22,7066.59,7066.59,7066.59,7066.59,25291,625,4532,
2006-10-13_09:23,7066.48,7066.48,7066.48,7066.48,27150,749,4674,
2006-10-13_09:24,7063.50,7063.50,7063.50,7063.50,26376,639,4697,
2006-10-13_09:25,7065.21,7065.21,7065.21,7065.21,20809,476,3554,
2006-10-13_09:26,7062.01,7062.01,7062.01,7062.01,23586,544,4393,
2006-10-13_09:27,7059.14,7059.14,7059.14,7059.14,16857,379,3089,
2006-10-13_09:28,7056.39,7056.39,7056.39,7056.39,23032,503,3673,
2006-10-13_09:29,7055.57,7055.57,7055.57,7055.57,19710,483,3599,
2006-10-13_09:30,7052.11,7052.11,7052.11,7052.11,16318,384,2767,
2006-10-13_09:31,7051.62,7051.62,7051.62,7051.62,20356,522,4021,
2006-10-13_09:32,7048.41,7048.41,7048.41,7048.41,15151,327,3033,
2006-10-13_09:33,7047.74,7047.74,7047.74,7047.74,21189,453,3372,
2006-10-13_09:34,7046.72,7046.72,7046.72,7046.72,20648,417,3023,
2006-10-13_09:35,7047.01,7047.01,7047.01,7047.01,20240,374,3002,
2006-10-13_09:36,7048.25,7048.25,7048.25,7048.25,22637,501,3479,
2006-10-13_09:37,7050.99,7050.99,7050.99,7050.99,16261,326,2663,
2006-10-13_09:38,7050.49,7050.49,7050.49,7050.49,18495,415,3003,
2006-10-13_09:39,7049.46,7049.46,7049.46,7049.46,18236,394,3216,
2006-10-13_09:40,7049.99,7049.99,7049.99,7049.99,14291,290,2392,
2006-10-13_09:41,7050.45,7050.45,7050.45,7050.45,17024,406,3169,
2006-10-13_09:42,7049.85,7049.85,7049.85,7049.85,14402,312,2415,
2006-10-13_09:43,7048.92,7048.92,7048.92,7048.92,14371,363,2855,
2006-10-13_09:44,7048.12,7048.12,7048.12,7048.12,13884,351,2644,
2006-10-13_09:45,7047.96,7047.96,7047.96,7047.96,13633,329,2499,
2006-10-13_09:46,7047.19,7047.19,7047.19,7047.19,18068,449,3040,
2006-10-13_09:47,7046.65,7046.65,7046.65,7046.65,14812,327,2668,
2006-10-13_09:48,7049.63,7049.63,7049.63,7049.63,17692,482,3259,
2006-10-13_09:49,7051.16,7051.16,7051.16,7051.16,18307,515,3432,
2006-10-13_09:50,7054.15,7054.15,7054.15,7054.15,22428,610,4139,
2006-10-13_09:51,7055.13,7055.13,7055.13,7055.13,24210,584,4411,
2006-10-13_09:52,7056.44,7056.44,7056.44,7056.44,17800,371,2947,
2006-10-13_09:53,7057.43,7057.43,7057.43,7057.43,18461,397,3268,
2006-10-13_09:54,7057.28,7057.28,7057.28,7057.28,17672,409,3204,
2006-10-13_09:55,7057.51,7057.51,7057.51,7057.51,15295,301,2538,
2006-10-13_09:56,7058.44,7058.44,7058.44,7058.44,15181,361,2992,
2006-10-13_09:57,7056.55,7056.55,7056.55,7056.55,13623,255,2333,
2006-10-13_09:58,7056.24,7056.24,7056.24,7056.24,14609,354,2875,
2006-10-13_09:59,7053.51,7053.51,7053.51,7053.51,14915,367,2937,
2006-10-13_10:00,7053.55,7053.55,7053.55,7053.55,14981,343,2582,
2006-10-13_10:01,7052.85,7052.85,7052.85,7052.85,15118,382,3089,
2006-10-13_10:02,7053.89,7053.89,7053.89,7053.89,10825,267,2202,
2006-10-13_10:03,7053.42,7053.42,7053.42,7053.42,13204,315,2670,
2006-10-13_10:04,7052.88,7052.88,7052.88,7052.88,11774,279,2364,
2006-10-13_10:05,7051.98,7051.98,7051.98,7051.98,11577,262,1932,
2006-10-13_10:06,7052.97,7052.97,7052.97,7052.97,15517,425,2487,
2006-10-13_10:07,7052.54,7052.54,7052.54,7052.54,12109,253,2152,
2006-10-13_10:08,7053.29,7053.29,7053.29,7053.29,17223,380,2934,
2006-10-13_10:09,7051.81,7051.81,7051.81,7051.81,13187,286,2284,
2006-10-13_10:10,7052.29,7052.29,7052.29,7052.29,16640,361,2625,
2006-10-13_10:11,7053.12,7053.12,7053.12,7053.12,16409,430,2976,
2006-10-13_10:12,7054.67,7054.67,7054.67,7054.67,14072,271,2579,
2006-10-13_10:13,7053.77,7053.77,7053.77,7053.77,19319,459,3240,
2006-10-13_10:14,7057.68,7057.68,7057.68,7057.68,20538,518,3532,
2006-10-13_10:15,7056.26,7056.26,7056.26,7056.26,14970,302,2580,
2006-10-13_10:16,7057.57,7057.57,7057.57,7057.57,18277,555,3600,
2006-10-13_10:17,7057.47,7057.47,7057.47,7057.47,14582,362,2601,
2006-10-13_10:18,7058.06,7058.06,7058.06,7058.06,16764,430,3153,
2006-10-13_10:19,7058.84,7058.84,7058.84,7058.84,14228,373,2807,
2006-10-13_10:20,7057.64,7057.64,7057.64,7057.64,12778,317,2264,
2006-10-13_10:21,7056.71,7056.71,7056.71,7056.71,17787,374,2751,
2006-10-13_10:22,7057.80,7057.80,7057.80,7057.80,11419,241,2102,
2006-10-13_10:23,7057.24,7057.24,7057.24,7057.24,13815,342,2558,
2006-10-13_10:24,7056.85,7056.85,7056.85,7056.85,11571,248,2202,
2006-10-13_10:25,7058.94,7058.94,7058.94,7058.94,11314,269,1919,
2006-10-13_10:26,7057.88,7057.88,7057.88,7057.88,11919,289,2468,
2006-10-13_10:27,7058.02,7058.02,7058.02,7058.02,9342,200,1630,
2006-10-13_10:28,7059.13,7059.13,7059.13,7059.13,13106,381,2269,
2006-10-13_10:29,7060.78,7060.78,7060.78,7060.78,13046,315,2319,
2006-10-13_10:30,7061.33,7061.33,7061.33,7061.33,15519,453,2823,
2006-10-13_10:31,7061.88,7061.88,7061.88,7061.88,21997,530,3808,
2006-10-13_10:32,7064.14,7064.14,7064.14,7064.14,15909,312,2539,
2006-10-13_10:33,7062.69,7062.69,7062.69,7062.69,17607,388,3108,
2006-10-13_10:34,7064.15,7064.15,7064.15,7064.15,19193,587,3778,
2006-10-13_10:35,7066.42,7066.42,7066.42,7066.42,14500,336,2776,
2006-10-13_10:36,7067.68,7067.68,7067.68,7067.68,17461,460,3304,
2006-10-13_10:37,7067.84,7067.84,7067.84,7067.84,17192,345,2861,
2006-10-13_10:38,7067.49,7067.49,7067.49,7067.49,19669,438,3399,
2006-10-13_10:39,7066.76,7066.76,7066.76,7066.76,17381,467,3115,
2006-10-13_10:40,7067.15,7067.15,7067.15,7067.15,13481,317,2498,
2006-10-13_10:41,7067.83,7067.83,7067.83,7067.83,15132,391,2918,
2006-10-13_10:42,7068.67,7068.67,7068.67,7068.67,12210,286,2161,
2006-10-13_10:43,7068.35,7068.35,7068.35,7068.35,16914,405,2746,
2006-10-13_10:44,7066.36,7066.36,7066.36,7066.36,12061,316,2453,
2006-10-13_10:45,7067.58,7067.58,7067.58,7067.58,11747,274,2213,
2006-10-13_10:46,7067.68,7067.68,7067.68,7067.68,15341,359,2620,
2006-10-13_10:47,7067.85,7067.85,7067.85,7067.85,10597,280,1950,
2006-10-13_10:48,7068.13,7068.13,7068.13,7068.13,12858,319,2457,
2006-10-13_10:49,7068.60,7068.60,7068.60,7068.60,11956,292,2112,
2006-10-13_10:50,7068.83,7068.83,7068.83,7068.83,11465,274,2066,
2006-10-13_10:51,7068.49,7068.49,7068.49,7068.49,11657,273,2334,
2006-10-13_10:52,7068.01,7068.01,7068.01,7068.01,11358,228,1919,
2006-10-13_10:53,7068.99,7068.99,7068.99,7068.99,11720,294,2325,
2006-10-13_10:54,7068.31,7068.31,7068.31,7068.31,11699,293,2069,
2006-10-13_10:55,7069.24,7069.24,7069.24,7069.24,9392,262,1801,
2006-10-13_10:56,7067.88,7067.88,7067.88,7067.88,10114,281,2201,
2006-10-13_10:57,7068.05,7068.05,7068.05,7068.05,11617,301,1988,
2006-10-13_10:58,7067.95,7067.95,7067.95,7067.95,11399,333,2273,
2006-10-13_10:59,7066.54,7066.54,7066.54,7066.54,10793,284,2093,
2006-10-13_11:00,7068.62,7068.62,7068.62,7068.62,10991,320,2196,
2006-10-13_11:01,7069.39,7069.39,7069.39,7069.39,11946,306,2341,
2006-10-13_11:02,7068.21,7068.21,7068.21,7068.21,9576,234,1742,
2006-10-13_11:03,7068.40,7068.40,7068.40,7068.40,13297,311,2383,
2006-10-13_11:04,7066.50,7066.50,7066.50,7066.50,11257,349,2478,
2006-10-13_11:05,7067.01,7067.01,7067.01,7067.01,9494,244,1855,
2006-10-13_11:06,7066.63,7066.63,7066.63,7066.63,12386,338,2449,
2006-10-13_11:07,7065.64,7065.64,7065.64,7065.64,10114,277,1956,
2006-10-13_11:08,7064.15,7064.15,7064.15,7064.15,12696,297,2146,
2006-10-13_11:09,7064.31,7064.31,7064.31,7064.31,12256,272,2096,
2006-10-13_11:10,7062.85,7062.85,7062.85,7062.85,12583,344,2217,
2006-10-13_11:11,7062.64,7062.64,7062.64,7062.64,12917,303,2410,
2006-10-13_11:12,7061.70,7061.70,7061.70,7061.70,10416,254,1902,
2006-10-13_11:13,7060.16,7060.16,7060.16,7060.16,13458,294,2353,
2006-10-13_11:14,7059.56,7059.56,7059.56,7059.56,12188,286,2206,
2006-10-13_11:15,7058.80,7058.80,7058.80,7058.80,10089,237,1805,
2006-10-13_11:16,7058.91,7058.91,7058.91,7058.91,10993,311,2196,
2006-10-13_11:17,7059.89,7059.89,7059.89,7059.89,9446,204,1780,
2006-10-13_11:18,7060.61,7060.61,7060.61,7060.61,10898,293,2089,
2006-10-13_11:19,7062.07,7062.07,7062.07,7062.07,10184,228,1798,
2006-10-13_11:20,7060.94,7060.94,7060.94,7060.94,8902,180,1656,
2006-10-13_11:21,7062.95,7062.95,7062.95,7062.95,12081,233,2020,
2006-10-13_11:22,7062.80,7062.80,7062.80,7062.80,8940,147,1548,
2006-10-13_11:23,7062.09,7062.09,7062.09,7062.09,11157,232,2090,
2006-10-13_11:24,7062.10,7062.10,7062.10,7062.10,10218,192,1663,
2006-10-13_11:25,7061.98,7061.98,7061.98,7061.98,12478,264,1945,
2006-10-13_11:26,7062.11,7062.11,7062.11,7062.11,13045,267,2240,
2006-10-13_11:27,7064.24,7064.24,7064.24,7064.24,10839,220,1773,
2006-10-13_11:28,7063.08,7063.08,7063.08,7063.08,13092,274,2291,
2006-10-13_11:29,7064.43,7064.43,7064.43,7064.43,11566,223,1876,
2006-10-13_11:30,7064.25,7064.25,7064.25,7064.25,9948,214,1743,
2006-10-13_11:31,7063.58,7063.58,7063.58,7063.58,11771,256,2179,
2006-10-13_11:32,7063.52,7063.52,7063.52,7063.52,8760,184,1528,
2006-10-13_11:33,7065.20,7065.20,7065.20,7065.20,11237,247,1979,
2006-10-13_11:34,7064.23,7064.23,7064.23,7064.23,11446,216,1927,
2006-10-13_11:35,7067.03,7067.03,7067.03,7067.03,10836,267,1984,
2006-10-13_11:36,7072.83,7072.83,7072.83,7072.83,21763,615,3421,
2006-10-13_11:37,7077.90,7077.90,7077.90,7077.90,16707,390,2834,
2006-10-13_11:38,7078.91,7078.91,7078.91,7078.91,17342,458,2951,
2006-10-13_11:39,7077.42,7077.42,7077.42,7077.42,16467,389,2558,
2006-10-13_11:40,7078.97,7078.97,7078.97,7078.97,14963,350,2628,
2006-10-13_11:41,7079.46,7079.46,7079.46,7079.46,16345,364,2836,
2006-10-13_11:42,7079.63,7079.63,7079.63,7079.63,11439,256,1936,
2006-10-13_11:43,7079.76,7079.76,7079.76,7079.76,13498,302,2352,
2006-10-13_11:44,7079.99,7079.99,7079.99,7079.99,10753,264,1943,
2006-10-13_11:45,7080.66,7080.66,7080.66,7080.66,9795,204,1822,
2006-10-13_11:46,7084.73,7084.73,7084.73,7084.73,14324,424,2710,
2006-10-13_11:47,7086.75,7086.75,7086.75,7086.75,13833,393,2519,
2006-10-13_11:48,7093.66,7093.66,7093.66,7093.66,24733,782,4016,
2006-10-13_11:49,7091.49,7091.49,7091.49,7091.49,11784,313,2086,
2006-10-13_11:50,7091.66,7091.66,7091.66,7091.66,13093,393,2650,
2006-10-13_11:51,7096.51,7096.51,7096.51,7096.51,15079,424,2851,
2006-10-13_11:52,7094.19,7094.19,7094.19,7094.19,12802,356,2435,
2006-10-13_11:53,7090.77,7090.77,7090.77,7090.77,12216,302,2472,
2006-10-13_11:54,7089.05,7089.05,7089.05,7089.05,10951,272,2018,
2006-10-13_11:55,7088.91,7088.91,7088.91,7088.91,10100,250,1980,
2006-10-13_11:56,7089.80,7089.80,7089.80,7089.80,12343,300,2294,
2006-10-13_11:57,7090.44,7090.44,7090.44,7090.44,9671,230,1883,
2006-10-13_11:58,7089.59,7089.59,7089.59,7089.59,10853,274,2167,
2006-10-13_11:59,7087.75,7087.75,7087.75,7087.75,10023,214,1817,
2006-10-13_12:00,7090.27,7090.27,7090.27,7090.27,10051,225,1797,
2006-10-13_12:01,7091.33,7091.33,7091.33,7091.33,14236,390,2655,
2006-10-13_12:02,7089.33,7089.33,7089.33,7089.33,7296,179,1471,
2006-10-13_12:03,7088.81,7088.81,7088.81,7088.81,13116,281,1932,
2006-10-13_12:04,7086.91,7086.91,7086.91,7086.91,10112,250,1685,
2006-10-13_12:05,7086.17,7086.17,7086.17,7086.17,7564,173,1571,
2006-10-13_12:06,7088.21,7088.21,7088.21,7088.21,9968,261,1860,
2006-10-13_12:07,7084.89,7084.89,7084.89,7084.89,9656,219,1657,
2006-10-13_12:08,7084.36,7084.36,7084.36,7084.36,10087,217,2101,
2006-10-13_12:09,7082.92,7082.92,7082.92,7082.92,8341,164,1646,
2006-10-13_12:10,7083.43,7083.43,7083.43,7083.43,12126,271,2228,
2006-10-13_12:11,7081.65,7081.65,7081.65,7081.65,11827,267,2335,
2006-10-13_12:12,7079.92,7079.92,7079.92,7079.92,8861,177,1662,
2006-10-13_12:13,7080.97,7080.97,7080.97,7080.97,11114,260,2344,
2006-10-13_12:14,7079.93,7079.93,7079.93,7079.93,10019,230,1761,
2006-10-13_12:15,7079.26,7079.26,7079.26,7079.26,9315,206,1761,
2006-10-13_12:16,7081.97,7081.97,7081.97,7081.97,10218,260,2116,
2006-10-13_12:17,7080.89,7080.89,7080.89,7080.89,7667,175,1494,
2006-10-13_12:18,7080.78,7080.78,7080.78,7080.78,9800,259,2087,
2006-10-13_12:19,7081.88,7081.88,7081.88,7081.88,9079,174,1617,
2006-10-13_12:20,7080.88,7080.88,7080.88,7080.88,7161,170,1574,
2006-10-13_12:21,7080.68,7080.68,7080.68,7080.68,7785,229,1782,
2006-10-13_12:22,7082.24,7082.24,7082.24,7082.24,7077,187,1357,
2006-10-13_12:23,7078.56,7078.56,7078.56,7078.56,7795,204,1614,
2006-10-13_12:24,7079.31,7079.31,7079.31,7079.31,8578,217,1605,
2006-10-13_12:25,7077.45,7077.45,7077.45,7077.45,7664,164,1508,
2006-10-13_12:26,7080.16,7080.16,7080.16,7080.16,9023,216,1820,
2006-10-13_12:27,7080.88,7080.88,7080.88,7080.88,6734,146,1344,
2006-10-13_12:28,7080.09,7080.09,7080.09,7080.09,9206,230,1880,
2006-10-13_12:29,7081.75,7081.75,7081.75,7081.75,6994,170,1387,
2006-10-13_12:30,7081.82,7081.82,7081.82,7081.82,8819,218,1714,
2006-10-13_12:31,7080.61,7080.61,7080.61,7080.61,10708,290,2125,
2006-10-13_12:32,7081.27,7081.27,7081.27,7081.27,8565,234,1723,
2006-10-13_12:33,7083.17,7083.17,7083.17,7083.17,9554,222,1946,
2006-10-13_12:34,7083.59,7083.59,7083.59,7083.59,7789,200,1552,
2006-10-13_12:35,7081.33,7081.33,7081.33,7081.33,7577,228,1689,
2006-10-13_12:36,7082.49,7082.49,7082.49,7082.49,9699,233,2009,
2006-10-13_12:37,7082.70,7082.70,7082.70,7082.70,8387,184,1537,
2006-10-13_12:38,7082.72,7082.72,7082.72,7082.72,9118,267,1873,
2006-10-13_12:39,7081.87,7081.87,7081.87,7081.87,9025,191,1607,
2006-10-13_12:40,7083.35,7083.35,7083.35,7083.35,8315,196,1683,
2006-10-13_12:41,7088.56,7088.56,7088.56,7088.56,10773,325,2182,
2006-10-13_12:42,7088.37,7088.37,7088.37,7088.37,9059,245,1900,
2006-10-13_12:43,7087.66,7087.66,7087.66,7087.66,10987,271,2192,
2006-10-13_12:44,7086.44,7086.44,7086.44,7086.44,9367,186,1703,
2006-10-13_12:45,7085.75,7085.75,7085.75,7085.75,12519,312,2313,
2006-10-13_12:46,7087.45,7087.45,7087.45,7087.45,10775,290,2311,
2006-10-13_12:47,7088.48,7088.48,7088.48,7088.48,12634,303,2394,
2006-10-13_12:48,7087.88,7087.88,7087.88,7087.88,13087,357,2775,
2006-10-13_12:49,7088.03,7088.03,7088.03,7088.03,10885,236,2071,
2006-10-13_12:50,7086.69,7086.69,7086.69,7086.69,13260,360,2377,
2006-10-13_12:51,7088.13,7088.13,7088.13,7088.13,12065,294,2572,
2006-10-13_12:52,7087.07,7087.07,7087.07,7087.07,10334,222,2097,
2006-10-13_12:53,7087.59,7087.59,7087.59,7087.59,12658,296,2606,
2006-10-13_12:54,7087.04,7087.04,7087.04,7087.04,9811,240,2030,
2006-10-13_12:55,7086.54,7086.54,7086.54,7086.54,11735,266,2379,
2006-10-13_12:56,7086.63,7086.63,7086.63,7086.63,12981,300,2672,
2006-10-13_12:57,7086.93,7086.93,7086.93,7086.93,10362,243,2065,
2006-10-13_12:58,7086.62,7086.62,7086.62,7086.62,13165,302,2704,
2006-10-13_12:59,7087.21,7087.21,7087.21,7087.21,10826,247,2147,
2006-10-13_13:00,7087.46,7087.46,7087.46,7087.46,9820,266,2045,
2006-10-13_13:01,7091.30,7091.30,7091.30,7091.30,14221,313,2539,
2006-10-13_13:02,7088.63,7088.63,7088.63,7088.63,9805,247,1866,
2006-10-13_13:03,7089.05,7089.05,7089.05,7089.05,13971,398,2794,
2006-10-13_13:04,7089.55,7089.55,7089.55,7089.55,12513,311,2400,
2006-10-13_13:05,7088.32,7088.32,7088.32,7088.32,12892,324,2541,
2006-10-13_13:06,7086.49,7086.49,7086.49,7086.49,15407,374,3015,
2006-10-13_13:07,7084.96,7084.96,7084.96,7084.96,13159,339,2715,
2006-10-13_13:08,7082.70,7082.70,7082.70,7082.70,19229,477,3983,
2006-10-13_13:09,7080.56,7080.56,7080.56,7080.56,17555,399,3672,
2006-10-13_13:10,7079.09,7079.09,7079.09,7079.09,20570,540,3739,
2006-10-13_13:11,7074.86,7074.86,7074.86,7074.86,21429,570,4379,
2006-10-13_13:12,7072.60,7072.60,7072.60,7072.60,18417,429,3462,
2006-10-13_13:13,7071.16,7071.16,7071.16,7071.16,21772,549,4768,
2006-10-13_13:14,7069.81,7069.81,7069.81,7069.81,17065,407,3550,
2006-10-13_13:15,7068.22,7068.22,7068.22,7068.22,14371,377,3447,
2006-10-13_13:16,7066.82,7066.82,7066.82,7066.82,16150,436,3800,
2006-10-13_13:17,7068.27,7068.27,7068.27,7068.27,13872,311,2843,
2006-10-13_13:18,7068.06,7068.06,7068.06,7068.06,17335,462,3386,
2006-10-13_13:19,7069.68,7069.68,7069.68,7069.68,14814,354,3022,
2006-10-13_13:20,7070.04,7070.04,7070.04,7070.04,15205,347,3081,
2006-10-13_13:21,7070.97,7070.97,7070.97,7070.97,17493,467,3620,
2006-10-13_13:22,7071.49,7071.49,7071.49,7071.49,13649,340,2909,
2006-10-13_13:23,7074.03,7074.03,7074.03,7074.03,19825,531,4336,
2006-10-13_13:24,7075.56,7075.56,7075.56,7075.56,19129,506,4069,
2006-10-13_13:25,7077.01,7077.01,7077.01,7077.01,19283,525,3954,
2006-10-13_13:26,7077.03,7077.03,7077.03,7077.03,0,0,0,
2006-10-13_13:27,7077.03,7077.03,7077.03,7077.03,0,0,0,
2006-10-13_13:28,7077.03,7077.03,7077.03,7077.03,0,0,0,
2006-10-13_13:29,7077.03,7077.03,7077.03,7077.03,0,0,0,
2006-10-13_13:30,7068.80,7068.80,7068.80,7068.80,136039,3849,26741,
2006-10-14_09:01,7084.92,7084.92,7084.92,7084.92,106908,2302,20350,
2006-10-14_09:02,7086.42,7086.42,7086.42,7086.42,26202,505,4737,
2006-10-14_09:03,7083.71,7083.71,7083.71,7083.71,36760,802,6603,
2006-10-14_09:04,7078.41,7078.41,7078.41,7078.41,29790,677,5447,
2006-10-14_09:05,7077.59,7077.59,7077.59,7077.59,29328,599,4941,
2006-10-14_09:06,7072.80,7072.80,7072.80,7072.80,31555,730,5844,
2006-10-14_09:07,7071.89,7071.89,7071.89,7071.89,20121,445,4024,
2006-10-14_09:08,7067.97,7067.97,7067.97,7067.97,24116,538,4564,
2006-10-14_09:09,7066.29,7066.29,7066.29,7066.29,23612,510,4320,
2006-10-14_09:10,7066.40,7066.40,7066.40,7066.40,19546,379,3658,
2006-10-14_09:11,7065.21,7065.21,7065.21,7065.21,20219,457,4196,
2006-10-14_09:12,7065.29,7065.29,7065.29,7065.29,17440,359,3287,
2006-10-14_09:13,7068.33,7068.33,7068.33,7068.33,20363,511,4030,
2006-10-14_09:14,7067.12,7067.12,7067.12,7067.12,22139,565,4399,
2006-10-14_09:15,7069.21,7069.21,7069.21,7069.21,21732,456,3885,
2006-10-14_09:16,7072.20,7072.20,7072.20,7072.20,27703,638,5276,
2006-10-14_09:17,7074.75,7074.75,7074.75,7074.75,22514,451,4025,
2006-10-14_09:18,7075.76,7075.76,7075.76,7075.76,23973,524,4445,
2006-10-14_09:19,7078.39,7078.39,7078.39,7078.39,23113,466,4266,
2006-10-14_09:20,7078.11,7078.11,7078.11,7078.11,21757,413,3887,
2006-10-14_09:21,7079.54,7079.54,7079.54,7079.54,27206,564,4993,
2006-10-14_09:22,7079.96,7079.96,7079.96,7079.96,22735,417,3878,
2006-10-14_09:23,7080.89,7080.89,7080.89,7080.89,22981,499,4390,
2006-10-14_09:24,7080.09,7080.09,7080.09,7080.09,18398,358,3694,
2006-10-14_09:25,7081.14,7081.14,7081.14,7081.14,19183,381,3600,
2006-10-14_09:26,7081.72,7081.72,7081.72,7081.72,21514,451,4269,
2006-10-14_09:27,7082.35,7082.35,7082.35,7082.35,16122,318,3246,
2006-10-14_09:28,7083.27,7083.27,7083.27,7083.27,21369,484,4264,
2006-10-14_09:29,7085.38,7085.38,7085.38,7085.38,20579,439,3814,
2006-10-14_09:30,7085.52,7085.52,7085.52,7085.52,20090,413,3716,
2006-10-14_09:31,7084.92,7084.92,7084.92,7084.92,25021,551,4915,
2006-10-14_09:32,7085.75,7085.75,7085.75,7085.75,20500,424,3774,
2006-10-14_09:33,7085.66,7085.66,7085.66,7085.66,27807,608,4869,
2006-10-14_09:34,7084.07,7084.07,7084.07,7084.07,31171,609,4974,
2006-10-14_09:35,7083.80,7083.80,7083.80,7083.80,28015,522,4303,
2006-10-14_09:36,7082.77,7082.77,7082.77,7082.77,25720,545,4743,
2006-10-14_09:37,7082.38,7082.38,7082.38,7082.38,19636,390,3366,
2006-10-14_09:38,7080.25,7080.25,7080.25,7080.25,21527,481,3912,
2006-10-14_09:39,7078.98,7078.98,7078.98,7078.98,16359,399,3158,
2006-10-14_09:40,7077.83,7077.83,7077.83,7077.83,15230,344,3042,
2006-10-14_09:41,7079.45,7079.45,7079.45,7079.45,18201,437,3749,
2006-10-14_09:42,7077.80,7077.80,7077.80,7077.80,14766,318,2717,
2006-10-14_09:43,7078.87,7078.87,7078.87,7078.87,17315,425,3234,
2006-10-14_09:44,7079.00,7079.00,7079.00,7079.00,18699,421,3234,
2006-10-14_09:45,7079.90,7079.90,7079.90,7079.90,18329,362,3040,
2006-10-14_09:46,7082.59,7082.59,7082.59,7082.59,19906,456,3872,
2006-10-14_09:47,7081.86,7081.86,7081.86,7081.86,14752,281,2606,
2006-10-14_09:48,7083.36,7083.36,7083.36,7083.36,18935,379,3306,
2006-10-14_09:49,7087.23,7087.23,7087.23,7087.23,17442,311,3062,
2006-10-14_09:50,7087.26,7087.26,7087.26,7087.26,22241,369,3375,
2006-10-14_09:51,7090.23,7090.23,7090.23,7090.23,23774,442,4055,
2006-10-14_09:52,7092.06,7092.06,7092.06,7092.06,25119,414,3743,
2006-10-14_09:53,7094.63,7094.63,7094.63,7094.63,26619,506,4590,
2006-10-14_09:54,7095.89,7095.89,7095.89,7095.89,22015,418,3643,
2006-10-14_09:55,7096.48,7096.48,7096.48,7096.48,18730,369,3095,
2006-10-14_09:56,7098.15,7098.15,7098.15,7098.15,24436,476,4291,
2006-10-14_09:57,7099.16,7099.16,7099.16,7099.16,18053,346,3194,
2006-10-14_09:58,7097.78,7097.78,7097.78,7097.78,20204,414,3529,
2006-10-14_09:59,7097.00,7097.00,7097.00,7097.00,17801,350,3315,
2006-10-14_10:00,7098.74,7098.74,7098.74,7098.74,18470,324,3101,
2006-10-14_10:01,7099.01,7099.01,7099.01,7099.01,18954,403,3812,
2006-10-14_10:02,7099.43,7099.43,7099.43,7099.43,15804,288,2668,
2006-10-14_10:03,7098.64,7098.64,7098.64,7098.64,16241,355,3236,
2006-10-14_10:04,7099.21,7099.21,7099.21,7099.21,16562,395,3139,
2006-10-14_10:05,7097.03,7097.03,7097.03,7097.03,13171,326,2709,
2006-10-14_10:06,7095.92,7095.92,7095.92,7095.92,17671,465,3334,
2006-10-14_10:07,7096.84,7096.84,7096.84,7096.84,14877,310,2608,
2006-10-14_10:08,7097.33,7097.33,7097.33,7097.33,13564,288,2743,
2006-10-14_10:09,7096.19,7096.19,7096.19,7096.19,13821,287,2612,
2006-10-14_10:10,7091.87,7091.87,7091.87,7091.87,10785,221,2182,
2006-10-14_10:11,7092.11,7092.11,7092.11,7092.11,14524,312,2767,
2006-10-14_10:12,7092.12,7092.12,7092.12,7092.12,12984,272,2277,
2006-10-14_10:13,7089.53,7089.53,7089.53,7089.53,13828,292,2748,
2006-10-14_10:14,7087.72,7087.72,7087.72,7087.72,12850,273,2353,
2006-10-14_10:15,7086.26,7086.26,7086.26,7086.26,12942,309,2344,
2006-10-14_10:16,7084.65,7084.65,7084.65,7084.65,14441,374,2955,
2006-10-14_10:17,7083.57,7083.57,7083.57,7083.57,13842,319,2540,
2006-10-14_10:18,7080.71,7080.71,7080.71,7080.71,13814,325,2698,
2006-10-14_10:19,7079.12,7079.12,7079.12,7079.12,11650,320,2405,
2006-10-14_10:20,7078.57,7078.57,7078.57,7078.57,11511,284,2176,
2006-10-14_10:21,7076.06,7076.06,7076.06,7076.06,12061,371,2699,
2006-10-14_10:22,7072.68,7072.68,7072.68,7072.68,11774,327,2404,
2006-10-14_10:23,7072.34,7072.34,7072.34,7072.34,15219,506,3231,
2006-10-14_10:24,7066.35,7066.35,7066.35,7066.35,16542,563,3107,
2006-10-14_10:25,7063.05,7063.05,7063.05,7063.05,18150,518,3470,
2006-10-14_10:26,7055.27,7055.27,7055.27,7055.27,22310,723,4823,
2006-10-14_10:27,7052.43,7052.43,7052.43,7052.43,20603,550,3982,
2006-10-14_10:28,7049.82,7049.82,7049.82,7049.82,23082,627,4718,
2006-10-14_10:29,7048.64,7048.64,7048.64,7048.64,23680,672,4882,
2006-10-14_10:30,7049.74,7049.74,7049.74,7049.74,22162,460,3830,
2006-10-14_10:31,7054.49,7054.49,7054.49,7054.49,21009,535,4531,
2006-10-14_10:32,7055.34,7055.34,7055.34,7055.34,16367,364,2823,
2006-10-14_10:33,7055.71,7055.71,7055.71,7055.71,14868,344,3094,
2006-10-14_10:34,7056.99,7056.99,7056.99,7056.99,12690,293,2455,
2006-10-14_10:35,7058.69,7058.69,7058.69,7058.69,10895,266,2091,
2006-10-14_10:36,7058.91,7058.91,7058.91,7058.91,12388,317,2325,
2006-10-14_10:37,7057.24,7057.24,7057.24,7057.24,10679,194,1691,
2006-10-14_10:38,7060.71,7060.71,7060.71,7060.71,10103,204,1896,
2006-10-14_10:39,7060.31,7060.31,7060.31,7060.31,8045,157,1534,
2006-10-14_10:40,7061.63,7061.63,7061.63,7061.63,8001,165,1560,
2006-10-14_10:41,7064.68,7064.68,7064.68,7064.68,8441,198,1819,
2006-10-14_10:42,7063.33,7063.33,7063.33,7063.33,7727,149,1444,
2006-10-14_10:43,7063.06,7063.06,7063.06,7063.06,8757,200,1740,
2006-10-14_10:44,7063.56,7063.56,7063.56,7063.56,7559,144,1325,
2006-10-14_10:45,7062.87,7062.87,7062.87,7062.87,7793,147,1405,
2006-10-14_10:46,7065.35,7065.35,7065.35,7065.35,8141,182,1663,
2006-10-14_10:47,7067.04,7067.04,7067.04,7067.04,7326,150,1417,
2006-10-14_10:48,7067.72,7067.72,7067.72,7067.72,8685,196,1935,
2006-10-14_10:49,7067.36,7067.36,7067.36,7067.36,8105,160,1583,
2006-10-14_10:50,7066.06,7066.06,7066.06,7066.06,7973,167,1552,
2006-10-14_10:51,7068.92,7068.92,7068.92,7068.92,9488,224,1923,
2006-10-14_10:52,7068.03,7068.03,7068.03,7068.03,7286,123,1336,
2006-10-14_10:53,7067.55,7067.55,7067.55,7067.55,7165,159,1587,
2006-10-14_10:54,7068.47,7068.47,7068.47,7068.47,7621,145,1393,
2006-10-14_10:55,7069.56,7069.56,7069.56,7069.56,7646,154,1370,
2006-10-14_10:56,7068.03,7068.03,7068.03,7068.03,7968,175,1622,
2006-10-14_10:57,7068.40,7068.40,7068.40,7068.40,8368,141,1329,
2006-10-14_10:58,7067.86,7067.86,7067.86,7067.86,8393,165,1557,
2006-10-14_10:59,7066.52,7066.52,7066.52,7066.52,7476,163,1356,
2006-10-14_11:00,7068.68,7068.68,7068.68,7068.68,6532,137,1196,
2006-10-14_11:01,7068.45,7068.45,7068.45,7068.45,7668,175,1590,
2006-10-14_11:02,7067.95,7067.95,7067.95,7067.95,6595,120,1143,
2006-10-14_11:03,7068.48,7068.48,7068.48,7068.48,7816,167,1521,
2006-10-14_11:04,7068.49,7068.49,7068.49,7068.49,6220,115,1249,
2006-10-14_11:05,7068.40,7068.40,7068.40,7068.40,6288,138,1160,
2006-10-14_11:06,7067.74,7067.74,7067.74,7067.74,8485,169,1426,
2006-10-14_11:07,7067.17,7067.17,7067.17,7067.17,6227,119,1169,
2006-10-14_11:08,7067.86,7067.86,7067.86,7067.86,6779,142,1500,
2006-10-14_11:09,7068.41,7068.41,7068.41,7068.41,6584,147,1157,
2006-10-14_11:10,7068.08,7068.08,7068.08,7068.08,7265,150,1365,
2006-10-14_11:11,7069.45,7069.45,7069.45,7069.45,7820,180,1588,
2006-10-14_11:12,7068.74,7068.74,7068.74,7068.74,7715,139,1392,
2006-10-14_11:13,7070.49,7070.49,7070.49,7070.49,9130,198,1701,
2006-10-14_11:14,7069.60,7069.60,7069.60,7069.60,6476,174,1279,
2006-10-14_11:15,7072.44,7072.44,7072.44,7072.44,6923,171,1249,
2006-10-14_11:16,7072.47,7072.47,7072.47,7072.47,7218,171,1591,
2006-10-14_11:17,7073.54,7073.54,7073.54,7073.54,5794,112,1093,
2006-10-14_11:18,7074.04,7074.04,7074.04,7074.04,6287,139,1351,
2006-10-14_11:19,7075.16,7075.16,7075.16,7075.16,7477,134,1320,
2006-10-14_11:20,7076.28,7076.28,7076.28,7076.28,7541,158,1369,
2006-10-14_11:21,7076.03,7076.03,7076.03,7076.03,9566,196,1705,
2006-10-14_11:22,7077.41,7077.41,7077.41,7077.41,7439,163,1290,
2006-10-14_11:23,7078.64,7078.64,7078.64,7078.64,10408,255,1853,
2006-10-14_11:24,7077.59,7077.59,7077.59,7077.59,9612,225,1867,
2006-10-14_11:25,7078.81,7078.81,7078.81,7078.81,11906,239,2000,
2006-10-14_11:26,7078.96,7078.96,7078.96,7078.96,13324,289,2482,
2006-10-14_11:27,7079.49,7079.49,7079.49,7079.49,10666,178,1785,
2006-10-14_11:28,7080.32,7080.32,7080.32,7080.32,12906,248,2297,
2006-10-14_11:29,7079.75,7079.75,7079.75,7079.75,10892,156,1700,
2006-10-14_11:30,7078.91,7078.91,7078.91,7078.91,8774,153,1564,
2006-10-14_11:31,7080.83,7080.83,7080.83,7080.83,9098,184,1741,
2006-10-14_11:32,7079.82,7079.82,7079.82,7079.82,8701,155,1450,
2006-10-14_11:33,7079.99,7079.99,7079.99,7079.99,10738,208,1885,
2006-10-14_11:34,7080.97,7080.97,7080.97,7080.97,10713,172,1743,
2006-10-14_11:35,7081.31,7081.31,7081.31,7081.31,8438,151,1535,
2006-10-14_11:36,7079.51,7079.51,7079.51,7079.51,11552,236,2033,
2006-10-14_11:37,7077.71,7077.71,7077.71,7077.71,9401,157,1402,
2006-10-14_11:38,7079.78,7079.78,7079.78,7079.78,9244,191,1709,
2006-10-14_11:39,7077.01,7077.01,7077.01,7077.01,9808,149,1520,
2006-10-14_11:40,7077.11,7077.11,7077.11,7077.11,10415,200,1706,
2006-10-14_11:41,7079.21,7079.21,7079.21,7079.21,11038,220,1998,
2006-10-14_11:42,7078.12,7078.12,7078.12,7078.12,7934,143,1414,
2006-10-14_11:43,7077.21,7077.21,7077.21,7077.21,9555,189,1760,
2006-10-14_11:44,7078.38,7078.38,7078.38,7078.38,7878,154,1458,
2006-10-14_11:45,7078.33,7078.33,7078.33,7078.33,8043,135,1457,
2006-10-14_11:46,7076.63,7076.63,7076.63,7076.63,7239,144,1511,
2006-10-14_11:47,7075.56,7075.56,7075.56,7075.56,7957,119,1300,
2006-10-14_11:48,7075.99,7075.99,7075.99,7075.99,8693,157,1593,
2006-10-14_11:49,7076.03,7076.03,7076.03,7076.03,7885,127,1432,
2006-10-14_11:50,7077.08,7077.08,7077.08,7077.08,6360,102,1165,
2006-10-14_11:51,7075.22,7075.22,7075.22,7075.22,8260,159,1545,
2006-10-14_11:52,7074.93,7074.93,7074.93,7074.93,6742,120,1344,
2006-10-14_11:53,7072.87,7072.87,7072.87,7072.87,7918,171,1617,
2006-10-14_11:54,7073.71,7073.71,7073.71,7073.71,7565,124,1369,
2006-10-14_11:55,7072.56,7072.56,7072.56,7072.56,7234,130,1320,
2006-10-14_11:56,7070.62,7070.62,7070.62,7070.62,7104,135,1420,
2006-10-14_11:57,7071.53,7071.53,7071.53,7071.53,7430,137,1242,
2006-10-14_11:58,7071.39,7071.39,7071.39,7071.39,8754,168,1622,
2006-10-14_11:59,7071.51,7071.51,7071.51,7071.51,7091,105,1205,
2006-10-14_12:00,7071.90,7071.90,7071.90,7071.90,6236,103,1109,
2006-10-14_12:01,7072.23,7072.23,7072.23,7072.23,6835,134,1349,
2006-10-14_12:02,7070.77,7070.77,7070.77,7070.77,6116,109,1092,
2006-10-14_12:03,7072.15,7072.15,7072.15,7072.15,6378,126,1283,
2006-10-14_12:04,7071.46,7071.46,7071.46,7071.46,6009,105,1116,
2006-10-14_12:05,7071.04,7071.04,7071.04,7071.04,6040,111,1066,
2006-10-14_12:06,7070.91,7070.91,7070.91,7070.91,6913,136,1380,
2006-10-14_12:07,7072.30,7072.30,7072.30,7072.30,7270,114,1150,
2006-10-14_12:08,7073.97,7073.97,7073.97,7073.97,8303,138,1459,
2006-10-14_12:09,7074.05,7074.05,7074.05,7074.05,6564,109,1125,
2006-10-14_12:10,7075.04,7075.04,7075.04,7075.04,6143,92,1062,
2006-10-14_12:11,7077.60,7077.60,7077.60,7077.60,8130,163,1412,
2006-10-14_12:12,7077.20,7077.20,7077.20,7077.20,6284,118,1077,
2006-10-14_12:13,7078.72,7078.72,7078.72,7078.72,8769,155,1486,
2006-10-14_12:14,7078.10,7078.10,7078.10,7078.10,8084,154,1322,
2006-10-14_12:15,7078.98,7078.98,7078.98,7078.98,7504,135,1265,
2006-10-14_12:16,7078.90,7078.90,7078.90,7078.90,6751,138,1362,
2006-10-14_12:17,7078.16,7078.16,7078.16,7078.16,6528,110,1254,
2006-10-14_12:18,7080.14,7080.14,7080.14,7080.14,8634,141,1408,
2006-10-14_12:19,7080.67,7080.67,7080.67,7080.67,8243,156,1238,
2006-10-14_12:20,7079.65,7079.65,7079.65,7079.65,6083,107,1147,
2006-10-14_12:21,7081.44,7081.44,7081.44,7081.44,7290,135,1463,
2006-10-14_12:22,7079.95,7079.95,7079.95,7079.95,5765,92,1093,
2006-10-14_12:23,7079.69,7079.69,7079.69,7079.69,7549,150,1433,
2006-10-14_12:24,7080.44,7080.44,7080.44,7080.44,7257,117,1265,
2006-10-14_12:25,7078.61,7078.61,7078.61,7078.61,5381,107,1127,
2006-10-14_12:26,7078.41,7078.41,7078.41,7078.41,5347,115,1202,
2006-10-14_12:27,7078.43,7078.43,7078.43,7078.43,6251,111,1128,
2006-10-14_12:28,7078.52,7078.52,7078.52,7078.52,8625,142,1444,
2006-10-14_12:29,7078.94,7078.94,7078.94,7078.94,6853,109,1141,
2006-10-14_12:30,7080.06,7080.06,7080.06,7080.06,5517,104,1119,
2006-10-14_12:31,7080.57,7080.57,7080.57,7080.57,6817,128,1309,
2006-10-14_12:32,7080.24,7080.24,7080.24,7080.24,5922,93,1056,
2006-10-14_12:33,7080.47,7080.47,7080.47,7080.47,9665,187,1526,
2006-10-14_12:34,7080.75,7080.75,7080.75,7080.75,8230,163,1540,
2006-10-14_12:35,7081.48,7081.48,7081.48,7081.48,6990,168,1528,
2006-10-14_12:36,7080.62,7080.62,7080.62,7080.62,7558,153,1616,
2006-10-14_12:37,7083.20,7083.20,7083.20,7083.20,6918,125,1196,
2006-10-14_12:38,7082.29,7082.29,7082.29,7082.29,9757,217,1777,
2006-10-14_12:39,7082.84,7082.84,7082.84,7082.84,8425,178,1440,
2006-10-14_12:40,7083.68,7083.68,7083.68,7083.68,7489,150,1437,
2006-10-14_12:41,7085.05,7085.05,7085.05,7085.05,11781,264,2142,
2006-10-14_12:42,7083.71,7083.71,7083.71,7083.71,8725,179,1619,
2006-10-14_12:43,7084.25,7084.25,7084.25,7084.25,11397,241,2076,
2006-10-14_12:44,7085.39,7085.39,7085.39,7085.39,8843,141,1600,
2006-10-14_12:45,7084.13,7084.13,7084.13,7084.13,9062,165,1554,
2006-10-14_12:46,7086.46,7086.46,7086.46,7086.46,9259,161,1802,
2006-10-14_12:47,7083.48,7083.48,7083.48,7083.48,7734,151,1510,
2006-10-14_12:48,7084.57,7084.57,7084.57,7084.57,10930,231,2273,
2006-10-14_12:49,7083.67,7083.67,7083.67,7083.67,7707,131,1543,
2006-10-14_12:50,7082.29,7082.29,7082.29,7082.29,7079,146,1396,
2006-10-14_12:51,7081.82,7081.82,7081.82,7081.82,8540,181,1808,
2006-10-14_12:52,7082.43,7082.43,7082.43,7082.43,6373,129,1340,
2006-10-14_12:53,7082.82,7082.82,7082.82,7082.82,8985,192,1852,
2006-10-14_12:54,7082.86,7082.86,7082.86,7082.86,7799,154,1468,
2006-10-14_12:55,7082.39,7082.39,7082.39,7082.39,6463,139,1520,
2006-10-14_12:56,7083.11,7083.11,7083.11,7083.11,9525,184,1840,
2006-10-14_12:57,7083.01,7083.01,7083.01,7083.01,8445,152,1498,
2006-10-14_12:58,7082.09,7082.09,7082.09,7082.09,9662,196,1948,
2006-10-14_12:59,7081.88,7081.88,7081.88,7081.88,9375,183,1607,
2006-10-14_13:00,7082.30,7082.30,7082.30,7082.30,8243,150,1502,
2006-10-14_13:01,7084.17,7084.17,7084.17,7084.17,8064,180,1721,
2006-10-14_13:02,7082.09,7082.09,7082.09,7082.09,7510,129,1413,
2006-10-14_13:03,7081.31,7081.31,7081.31,7081.31,9330,173,1868,
2006-10-14_13:04,7081.73,7081.73,7081.73,7081.73,7244,133,1392,
2006-10-14_13:05,7081.33,7081.33,7081.33,7081.33,10130,188,1883,
2006-10-14_13:06,7079.13,7079.13,7079.13,7079.13,12995,227,2611,
2006-10-14_13:07,7077.02,7077.02,7077.02,7077.02,11732,190,2160,
2006-10-14_13:08,7075.83,7075.83,7075.83,7075.83,16088,307,3258,
2006-10-14_13:09,7072.69,7072.69,7072.69,7072.69,12221,269,2638,
2006-10-14_13:10,7073.61,7073.61,7073.61,7073.61,14266,288,2975,
2006-10-14_13:11,7072.29,7072.29,7072.29,7072.29,18408,396,3770,
2006-10-14_13:12,7069.68,7069.68,7069.68,7069.68,14688,302,3224,
2006-10-14_13:13,7069.74,7069.74,7069.74,7069.74,17820,355,3687,
2006-10-14_13:14,7068.55,7068.55,7068.55,7068.55,14145,276,2828,
2006-10-14_13:15,7066.98,7066.98,7066.98,7066.98,14714,298,2960,
2006-10-14_13:16,7067.58,7067.58,7067.58,7067.58,15601,316,3147,
2006-10-14_13:17,7068.25,7068.25,7068.25,7068.25,13983,264,2678,
2006-10-14_13:18,7068.67,7068.67,7068.67,7068.67,13468,316,3105,
2006-10-14_13:19,7069.31,7069.31,7069.31,7069.31,12013,236,2423,
2006-10-14_13:20,7068.63,7068.63,7068.63,7068.63,10167,205,2267,
2006-10-14_13:21,7072.03,7072.03,7072.03,7072.03,12404,253,2694,
2006-10-14_13:22,7070.96,7070.96,7070.96,7070.96,13538,245,2551,
2006-10-14_13:23,7071.02,7071.02,7071.02,7071.02,16195,350,3421,
2006-10-14_13:24,7073.16,7073.16,7073.16,7073.16,14187,330,3168,
2006-10-14_13:25,7075.17,7075.17,7075.17,7075.17,16346,350,3404,
2006-10-14_13:26,7075.17,7075.17,7075.17,7075.17,0,0,0,
2006-10-14_13:27,7075.17,7075.17,7075.17,7075.17,0,0,0,
2006-10-14_13:28,7075.17,7075.17,7075.17,7075.17,0,0,0,
2006-10-14_13:29,7075.17,7075.17,7075.17,7075.17,0,0,0,
2006-10-14_13:30,7076.85,7076.85,7076.85,7076.85,117867,3036,23393,
2006-10-16_09:01,7102.97,7102.97,7102.97,7102.97,199811,3034,28645,
2006-10-16_09:02,7101.74,7101.74,7101.74,7101.74,32949,658,5640,
2006-10-16_09:03,7102.04,7102.04,7102.04,7102.04,39637,834,7020,
2006-10-16_09:04,7101.00,7101.00,7101.00,7101.00,35688,818,6659,
2006-10-16_09:05,7101.19,7101.19,7101.19,7101.19,30595,640,5501,
2006-10-16_09:06,7099.11,7099.11,7099.11,7099.11,40267,897,7104,
2006-10-16_09:07,7100.19,7100.19,7100.19,7100.19,27738,626,5016,
2006-10-16_09:08,7101.00,7101.00,7101.00,7101.00,32567,664,5737,
2006-10-16_09:09,7100.14,7100.14,7100.14,7100.14,30228,647,5526,
2006-10-16_09:10,7102.13,7102.13,7102.13,7102.13,23360,488,4273,
2006-10-16_09:11,7101.05,7101.05,7101.05,7101.05,30040,660,5748,
2006-10-16_09:12,7102.56,7102.56,7102.56,7102.56,23537,484,4104,
2006-10-16_09:13,7102.00,7102.00,7102.00,7102.00,28570,640,5102,
2006-10-16_09:14,7104.12,7104.12,7104.12,7104.12,26700,603,4774,
2006-10-16_09:15,7102.94,7102.94,7102.94,7102.94,23188,482,4009,
2006-10-16_09:16,7105.13,7105.13,7105.13,7105.13,27816,743,5207,
2006-10-16_09:17,7107.81,7107.81,7107.81,7107.81,22405,514,4120,
2006-10-16_09:18,7108.77,7108.77,7108.77,7108.77,26621,610,5046,
2006-10-16_09:19,7113.49,7113.49,7113.49,7113.49,36471,728,5633,
2006-10-16_09:20,7118.00,7118.00,7118.00,7118.00,27041,631,4976,
2006-10-16_09:21,7123.67,7123.67,7123.67,7123.67,35830,847,6659,
2006-10-16_09:22,7127.76,7127.76,7127.76,7127.76,28150,646,5211,
2006-10-16_09:23,7130.88,7130.88,7130.88,7130.88,33931,713,5590,
2006-10-16_09:24,7130.52,7130.52,7130.52,7130.52,31914,746,5723,
2006-10-16_09:25,7131.88,7131.88,7131.88,7131.88,27884,599,4819,
2006-10-16_09:26,7133.24,7133.24,7133.24,7133.24,33931,749,6048,
2006-10-16_09:27,7134.48,7134.48,7134.48,7134.48,27031,591,4472,
2006-10-16_09:28,7135.55,7135.55,7135.55,7135.55,29470,675,5075,
2006-10-16_09:29,7134.13,7134.13,7134.13,7134.13,30162,646,4938,
2006-10-16_09:30,7133.25,7133.25,7133.25,7133.25,22847,479,4027,
2006-10-16_09:31,7131.85,7131.85,7131.85,7131.85,26112,619,5076,
2006-10-16_09:32,7130.30,7130.30,7130.30,7130.30,22015,488,4124,
2006-10-16_09:33,7126.09,7126.09,7126.09,7126.09,24238,603,4724,
2006-10-16_09:34,7124.45,7124.45,7124.45,7124.45,25349,555,4903,
2006-10-16_09:35,7122.72,7122.72,7122.72,7122.72,23921,500,4470,
2006-10-16_09:36,7120.95,7120.95,7120.95,7120.95,37924,879,6809,
2006-10-16_09:37,7119.67,7119.67,7119.67,7119.67,38884,805,6280,
2006-10-16_09:38,7120.54,7120.54,7120.54,7120.54,59958,1199,8862,
2006-10-16_09:39,7121.74,7121.74,7121.74,7121.74,23042,519,4380,
2006-10-16_09:40,7121.32,7121.32,7121.32,7121.32,21266,421,3527,
2006-10-16_09:41,7121.50,7121.50,7121.50,7121.50,31471,725,5334,
2006-10-16_09:42,7124.15,7124.15,7124.15,7124.15,20294,436,3512,
2006-10-16_09:43,7127.21,7127.21,7127.21,7127.21,25479,654,4514,
2006-10-16_09:44,7129.37,7129.37,7129.37,7129.37,21555,586,3932,
2006-10-16_09:45,7131.29,7131.29,7131.29,7131.29,23104,556,3538,
2006-10-16_09:46,7128.79,7128.79,7128.79,7128.79,29163,720,4987,
2006-10-16_09:47,7130.75,7130.75,7130.75,7130.75,20472,472,3516,
2006-10-16_09:48,7129.47,7129.47,7129.47,7129.47,24584,538,4236,
2006-10-16_09:49,7129.81,7129.81,7129.81,7129.81,18669,438,3378,
2006-10-16_09:50,7127.76,7127.76,7127.76,7127.76,20289,416,3175,
2006-10-16_09:51,7128.47,7128.47,7128.47,7128.47,20185,459,3809,
2006-10-16_09:52,7129.04,7129.04,7129.04,7129.04,16106,343,2926,
2006-10-16_09:53,7128.17,7128.17,7128.17,7128.17,20682,483,3386,
2006-10-16_09:54,7130.08,7130.08,7130.08,7130.08,17574,433,3305,
2006-10-16_09:55,7132.39,7132.39,7132.39,7132.39,17550,426,3195,
2006-10-16_09:56,7132.64,7132.64,7132.64,7132.64,24994,843,5157,
2006-10-16_09:57,7134.37,7134.37,7134.37,7134.37,19023,506,3328,
2006-10-16_09:58,7138.72,7138.72,7138.72,7138.72,22884,614,4047,
2006-10-16_09:59,7140.31,7140.31,7140.31,7140.31,21248,672,4151,
2006-10-16_10:00,7144.05,7144.05,7144.05,7144.05,20399,702,3871,
2006-10-16_10:01,7145.26,7145.26,7145.26,7145.26,30387,816,5835,
2006-10-16_10:02,7146.31,7146.31,7146.31,7146.31,26618,658,4519,
2006-10-16_10:03,7150.81,7150.81,7150.81,7150.81,30349,791,5304,
2006-10-16_10:04,7153.12,7153.12,7153.12,7153.12,27438,650,4981,
2006-10-16_10:05,7157.65,7157.65,7157.65,7157.65,25968,741,5071,
2006-10-16_10:06,7154.34,7154.34,7154.34,7154.34,30924,772,5775,
2006-10-16_10:07,7154.24,7154.24,7154.24,7154.24,23045,628,4267,
2006-10-16_10:08,7150.40,7150.40,7150.40,7150.40,25904,655,5123,
2006-10-16_10:09,7150.58,7150.58,7150.58,7150.58,22314,573,4538,
2006-10-16_10:10,7148.86,7148.86,7148.86,7148.86,19698,429,3545,
2006-10-16_10:11,7146.67,7146.67,7146.67,7146.67,24350,576,4353,
2006-10-16_10:12,7145.46,7145.46,7145.46,7145.46,16399,412,3180,
2006-10-16_10:13,7144.68,7144.68,7144.68,7144.68,20114,478,3826,
2006-10-16_10:14,7143.53,7143.53,7143.53,7143.53,16843,405,3224,
2006-10-16_10:15,7141.63,7141.63,7141.63,7141.63,17202,357,3003,
2006-10-16_10:16,7141.56,7141.56,7141.56,7141.56,19964,523,3542,
2006-10-16_10:17,7140.85,7140.85,7140.85,7140.85,16491,374,2798,
2006-10-16_10:18,7139.73,7139.73,7139.73,7139.73,19222,436,3295,
2006-10-16_10:19,7138.05,7138.05,7138.05,7138.05,20036,442,3206,
2006-10-16_10:20,7136.00,7136.00,7136.00,7136.00,14590,301,2438,
2006-10-16_10:21,7138.04,7138.04,7138.04,7138.04,16420,386,3024,
2006-10-16_10:22,7139.52,7139.52,7139.52,7139.52,14690,332,2464,
2006-10-16_10:23,7140.31,7140.31,7140.31,7140.31,18271,435,3005,
2006-10-16_10:24,7142.08,7142.08,7142.08,7142.08,17013,444,2858,
2006-10-16_10:25,7141.88,7141.88,7141.88,7141.88,14631,346,2515,
2006-10-16_10:26,7144.69,7144.69,7144.69,7144.69,16972,410,3230,
2006-10-16_10:27,7145.82,7145.82,7145.82,7145.82,13515,306,2368,
2006-10-16_10:28,7146.94,7146.94,7146.94,7146.94,19417,461,3212,
2006-10-16_10:29,7149.08,7149.08,7149.08,7149.08,15414,387,2616,
2006-10-16_10:30,7152.15,7152.15,7152.15,7152.15,19587,760,3546,
2006-10-16_10:31,7155.95,7155.95,7155.95,7155.95,21702,723,4016,
2006-10-16_10:32,7156.92,7156.92,7156.92,7156.92,19379,519,3301,
2006-10-16_10:33,7155.20,7155.20,7155.20,7155.20,18068,600,3591,
2006-10-16_10:34,7154.20,7154.20,7154.20,7154.20,14775,421,2701,
2006-10-16_10:35,7153.66,7153.66,7153.66,7153.66,15934,434,2736,
2006-10-16_10:36,7152.41,7152.41,7152.41,7152.41,15129,419,2811,
2006-10-16_10:37,7149.94,7149.94,7149.94,7149.94,11767,264,2067,
2006-10-16_10:38,7151.32,7151.32,7151.32,7151.32,11837,319,2435,
2006-10-16_10:39,7150.81,7150.81,7150.81,7150.81,11076,278,2208,
2006-10-16_10:40,7149.59,7149.59,7149.59,7149.59,13821,310,2371,
2006-10-16_10:41,7150.56,7150.56,7150.56,7150.56,14759,378,2676,
2006-10-16_10:42,7148.53,7148.53,7148.53,7148.53,11376,263,1983,
2006-10-16_10:43,7149.29,7149.29,7149.29,7149.29,16386,426,2790,
2006-10-16_10:44,7149.51,7149.51,7149.51,7149.51,14404,366,2731,
2006-10-16_10:45,7149.55,7149.55,7149.55,7149.55,14290,305,2208,
2006-10-16_10:46,7149.41,7149.41,7149.41,7149.41,15126,383,2609,
2006-10-16_10:47,7147.93,7147.93,7147.93,7147.93,13163,280,2195,
2006-10-16_10:48,7147.92,7147.92,7147.92,7147.92,14343,336,2668,
2006-10-16_10:49,7150.69,7150.69,7150.69,7150.69,14509,470,2624,
2006-10-16_10:50,7151.21,7151.21,7151.21,7151.21,9917,220,1963,
2006-10-16_10:51,7151.03,7151.03,7151.03,7151.03,15715,419,2687,
2006-10-16_10:52,7154.70,7154.70,7154.70,7154.70,12905,349,2287,
2006-10-16_10:53,7154.86,7154.86,7154.86,7154.86,14560,340,2445,
2006-10-16_10:54,7152.08,7152.08,7152.08,7152.08,11648,303,2030,
2006-10-16_10:55,7152.96,7152.96,7152.96,7152.96,12814,281,2103,
2006-10-16_10:56,7152.41,7152.41,7152.41,7152.41,13658,317,2450,
2006-10-16_10:57,7154.68,7154.68,7154.68,7154.68,11351,252,1878,
2006-10-16_10:58,7154.00,7154.00,7154.00,7154.00,12284,277,2342,
2006-10-16_10:59,7153.80,7153.80,7153.80,7153.80,11500,307,2086,
2006-10-16_11:00,7154.95,7154.95,7154.95,7154.95,11094,268,2015,
2006-10-16_11:01,7152.92,7152.92,7152.92,7152.92,12410,307,2353,
2006-10-16_11:02,7152.91,7152.91,7152.91,7152.91,9788,220,1763,
2006-10-16_11:03,7151.28,7151.28,7151.28,7151.28,12106,292,2306,
2006-10-16_11:04,7149.44,7149.44,7149.44,7149.44,10814,274,1884,
2006-10-16_11:05,7148.71,7148.71,7148.71,7148.71,10223,218,1829,
2006-10-16_11:06,7148.40,7148.40,7148.40,7148.40,9927,288,2123,
2006-10-16_11:07,7147.24,7147.24,7147.24,7147.24,8165,206,1521,
2006-10-16_11:08,7145.77,7145.77,7145.77,7145.77,11521,267,2192,
2006-10-16_11:09,7146.04,7146.04,7146.04,7146.04,9161,207,1706,
2006-10-16_11:10,7143.54,7143.54,7143.54,7143.54,9520,222,1685,
2006-10-16_11:11,7143.52,7143.52,7143.52,7143.52,12857,396,2126,
2006-10-16_11:12,7141.87,7141.87,7141.87,7141.87,10616,222,1708,
2006-10-16_11:13,7138.13,7138.13,7138.13,7138.13,12359,310,2341,
2006-10-16_11:14,7138.13,7138.13,7138.13,7138.13,11555,230,1937,
2006-10-16_11:15,7135.69,7135.69,7135.69,7135.69,11146,256,2026,
2006-10-16_11:16,7136.83,7136.83,7136.83,7136.83,13725,326,2343,
2006-10-16_11:17,7135.59,7135.59,7135.59,7135.59,9503,269,1841,
2006-10-16_11:18,7136.08,7136.08,7136.08,7136.08,10971,283,2243,
2006-10-16_11:19,7136.63,7136.63,7136.63,7136.63,9026,237,1829,
2006-10-16_11:20,7135.50,7135.50,7135.50,7135.50,9742,225,1735,
2006-10-16_11:21,7136.80,7136.80,7136.80,7136.80,12834,273,2257,
2006-10-16_11:22,7136.15,7136.15,7136.15,7136.15,9605,194,1551,
2006-10-16_11:23,7137.50,7137.50,7137.50,7137.50,11460,267,2038,
2006-10-16_11:24,7136.08,7136.08,7136.08,7136.08,9889,199,1728,
2006-10-16_11:25,7138.16,7138.16,7138.16,7138.16,10711,203,1668,
2006-10-16_11:26,7138.18,7138.18,7138.18,7138.18,11800,263,2000,
2006-10-16_11:27,7138.84,7138.84,7138.84,7138.84,8530,165,1391,
2006-10-16_11:28,7139.30,7139.30,7139.30,7139.30,10266,271,1976,
2006-10-16_11:29,7138.19,7138.19,7138.19,7138.19,9575,197,1611,
2006-10-16_11:30,7140.29,7140.29,7140.29,7140.29,8262,214,1445,
2006-10-16_11:31,7140.66,7140.66,7140.66,7140.66,10685,235,1987,
2006-10-16_11:32,7139.17,7139.17,7139.17,7139.17,7478,152,1274,
2006-10-16_11:33,7139.41,7139.41,7139.41,7139.41,9702,217,1839,
2006-10-16_11:34,7141.18,7141.18,7141.18,7141.18,8250,204,1445,
2006-10-16_11:35,7141.18,7141.18,7141.18,7141.18,7796,181,1553,
2006-10-16_11:36,7140.59,7140.59,7140.59,7140.59,8810,244,1697,
2006-10-16_11:37,7140.59,7140.59,7140.59,7140.59,8547,221,1378,
2006-10-16_11:38,7140.46,7140.46,7140.46,7140.46,9001,211,1543,
2006-10-16_11:39,7141.23,7141.23,7141.23,7141.23,9115,201,1475,
2006-10-16_11:40,7140.96,7140.96,7140.96,7140.96,8456,163,1520,
2006-10-16_11:41,7140.60,7140.60,7140.60,7140.60,10469,236,1799,
2006-10-16_11:42,7140.41,7140.41,7140.41,7140.41,8644,175,1445,
2006-10-16_11:43,7140.55,7140.55,7140.55,7140.55,12575,317,2009,
2006-10-16_11:44,7142.00,7142.00,7142.00,7142.00,10784,279,1676,
2006-10-16_11:45,7142.96,7142.96,7142.96,7142.96,9267,227,1692,
2006-10-16_11:46,7143.42,7143.42,7143.42,7143.42,11569,266,2014,
2006-10-16_11:47,7143.76,7143.76,7143.76,7143.76,9982,224,1689,
2006-10-16_11:48,7144.03,7144.03,7144.03,7144.03,14010,378,2721,
2006-10-16_11:49,7143.75,7143.75,7143.75,7143.75,14628,312,2535,
2006-10-16_11:50,7144.52,7144.52,7144.52,7144.52,11396,270,2102,
2006-10-16_11:51,7147.05,7147.05,7147.05,7147.05,11727,262,2229,
2006-10-16_11:52,7146.15,7146.15,7146.15,7146.15,8476,175,1558,
2006-10-16_11:53,7145.22,7145.22,7145.22,7145.22,11655,243,2018,
2006-10-16_11:54,7145.79,7145.79,7145.79,7145.79,7493,173,1483,
2006-10-16_11:55,7145.16,7145.16,7145.16,7145.16,7826,161,1386,
2006-10-16_11:56,7145.49,7145.49,7145.49,7145.49,9967,220,1757,
2006-10-16_11:57,7145.58,7145.58,7145.58,7145.58,7565,178,1277,
2006-10-16_11:58,7144.52,7144.52,7144.52,7144.52,9503,199,1858,
2006-10-16_11:59,7143.76,7143.76,7143.76,7143.76,8717,176,1452,
2006-10-16_12:00,7144.15,7144.15,7144.15,7144.15,8292,155,1435,
2006-10-16_12:01,7143.36,7143.36,7143.36,7143.36,7799,178,1593,
2006-10-16_12:02,7144.32,7144.32,7144.32,7144.32,7521,201,1315,
2006-10-16_12:03,7145.72,7145.72,7145.72,7145.72,8924,203,1510,
2006-10-16_12:04,7146.38,7146.38,7146.38,7146.38,6310,160,1153,
2006-10-16_12:05,7145.78,7145.78,7145.78,7145.78,5752,148,1148,
2006-10-16_12:06,7144.82,7144.82,7144.82,7144.82,7288,176,1416,
2006-10-16_12:07,7147.06,7147.06,7147.06,7147.06,6954,161,1157,
2006-10-16_12:08,7144.72,7144.72,7144.72,7144.72,7880,178,1527,
2006-10-16_12:09,7145.60,7145.60,7145.60,7145.60,8097,250,1578,
2006-10-16_12:10,7146.11,7146.11,7146.11,7146.11,8012,150,1334,
2006-10-16_12:11,7144.79,7144.79,7144.79,7144.79,11024,321,1945,
2006-10-16_12:12,7145.99,7145.99,7145.99,7145.99,7361,154,1302,
2006-10-16_12:13,7146.11,7146.11,7146.11,7146.11,11010,273,1703,
2006-10-16_12:14,7146.65,7146.65,7146.65,7146.65,8352,180,1474,
2006-10-16_12:15,7146.65,7146.65,7146.65,7146.65,9832,221,1634,
2006-10-16_12:16,7146.36,7146.36,7146.36,7146.36,10934,293,2139,
2006-10-16_12:17,7147.42,7147.42,7147.42,7147.42,8773,221,1714,
2006-10-16_12:18,7147.49,7147.49,7147.49,7147.49,9797,301,1899,
2006-10-16_12:19,7147.67,7147.67,7147.67,7147.67,8586,216,1629,
2006-10-16_12:20,7148.64,7148.64,7148.64,7148.64,9757,247,1719,
2006-10-16_12:21,7148.78,7148.78,7148.78,7148.78,10404,293,1973,
2006-10-16_12:22,7148.69,7148.69,7148.69,7148.69,7675,196,1375,
2006-10-16_12:23,7149.98,7149.98,7149.98,7149.98,9992,312,1871,
2006-10-16_12:24,7150.54,7150.54,7150.54,7150.54,7533,212,1532,
2006-10-16_12:25,7150.44,7150.44,7150.44,7150.44,9269,224,1511,
2006-10-16_12:26,7150.73,7150.73,7150.73,7150.73,10338,280,1959,
2006-10-16_12:27,7150.07,7150.07,7150.07,7150.07,7924,185,1453,
2006-10-16_12:28,7149.77,7149.77,7149.77,7149.77,11509,360,2229,
2006-10-16_12:29,7152.05,7152.05,7152.05,7152.05,9512,291,1912,
2006-10-16_12:30,7152.98,7152.98,7152.98,7152.98,9637,211,1776,
2006-10-16_12:31,7153.21,7153.21,7153.21,7153.21,9538,260,1821,
2006-10-16_12:32,7152.85,7152.85,7152.85,7152.85,8020,210,1443,
2006-10-16_12:33,7154.04,7154.04,7154.04,7154.04,10256,317,2137,
2006-10-16_12:34,7154.16,7154.16,7154.16,7154.16,11286,360,2304,
2006-10-16_12:35,7157.45,7157.45,7157.45,7157.45,9849,327,2102,
2006-10-16_12:36,7157.70,7157.70,7157.70,7157.70,11618,386,2410,
2006-10-16_12:37,7158.41,7158.41,7158.41,7158.41,7957,233,1680,
2006-10-16_12:38,7159.85,7159.85,7159.85,7159.85,14059,346,2564,
2006-10-16_12:39,7158.22,7158.22,7158.22,7158.22,10881,263,2161,
2006-10-16_12:40,7157.74,7157.74,7157.74,7157.74,11398,292,2232,
2006-10-16_12:41,7157.64,7157.64,7157.64,7157.64,13330,319,2666,
2006-10-16_12:42,7156.95,7156.95,7156.95,7156.95,11039,302,2132,
2006-10-16_12:43,7158.52,7158.52,7158.52,7158.52,12788,368,2524,
2006-10-16_12:44,7157.36,7157.36,7157.36,7157.36,13059,248,2195,
2006-10-16_12:45,7157.18,7157.18,7157.18,7157.18,10912,296,1949,
2006-10-16_12:46,7157.80,7157.80,7157.80,7157.80,11996,313,2512,
2006-10-16_12:47,7156.94,7156.94,7156.94,7156.94,11339,243,2078,
2006-10-16_12:48,7155.49,7155.49,7155.49,7155.49,13412,318,2492,
2006-10-16_12:49,7155.83,7155.83,7155.83,7155.83,13726,358,2386,
2006-10-16_12:50,7154.16,7154.16,7154.16,7154.16,11440,256,2257,
2006-10-16_12:51,7155.34,7155.34,7155.34,7155.34,14513,352,2775,
2006-10-16_12:52,7156.01,7156.01,7156.01,7156.01,9670,250,2014,
2006-10-16_12:53,7155.94,7155.94,7155.94,7155.94,15107,361,2857,
2006-10-16_12:54,7155.87,7155.87,7155.87,7155.87,13706,273,2482,
2006-10-16_12:55,7157.14,7157.14,7157.14,7157.14,12315,275,2484,
2006-10-16_12:56,7156.16,7156.16,7156.16,7156.16,18578,396,3351,
2006-10-16_12:57,7155.43,7155.43,7155.43,7155.43,15690,293,2648,
2006-10-16_12:58,7154.79,7154.79,7154.79,7154.79,16310,373,3046,
2006-10-16_12:59,7155.62,7155.62,7155.62,7155.62,14574,343,2699,
2006-10-16_13:00,7156.05,7156.05,7156.05,7156.05,12033,276,2211,
2006-10-16_13:01,7156.98,7156.98,7156.98,7156.98,15929,324,2744,
2006-10-16_13:02,7157.06,7157.06,7157.06,7157.06,12894,258,2313,
2006-10-16_13:03,7156.81,7156.81,7156.81,7156.81,14905,351,2880,
2006-10-16_13:04,7155.56,7155.56,7155.56,7155.56,13199,303,2579,
2006-10-16_13:05,7154.74,7154.74,7154.74,7154.74,13654,283,2679,
2006-10-16_13:06,7151.91,7151.91,7151.91,7151.91,19726,518,3653,
2006-10-16_13:07,7150.82,7150.82,7150.82,7150.82,18607,428,3520,
2006-10-16_13:08,7147.59,7147.59,7147.59,7147.59,22413,574,4625,
2006-10-16_13:09,7143.88,7143.88,7143.88,7143.88,22062,563,4395,
2006-10-16_13:10,7141.73,7141.73,7141.73,7141.73,23847,493,4366,
2006-10-16_13:11,7138.81,7138.81,7138.81,7138.81,27407,703,5362,
2006-10-16_13:12,7136.13,7136.13,7136.13,7136.13,21461,508,4209,
2006-10-16_13:13,7134.02,7134.02,7134.02,7134.02,26036,652,5475,
2006-10-16_13:14,7130.42,7130.42,7130.42,7130.42,23782,559,5186,
2006-10-16_13:15,7129.83,7129.83,7129.83,7129.83,22460,486,4404,
2006-10-16_13:16,7128.21,7128.21,7128.21,7128.21,24213,562,4891,
2006-10-16_13:17,7128.44,7128.44,7128.44,7128.44,16825,373,3543,
2006-10-16_13:18,7128.61,7128.61,7128.61,7128.61,20189,463,4031,
2006-10-16_13:19,7128.56,7128.56,7128.56,7128.56,21510,508,3983,
2006-10-16_13:20,7130.04,7130.04,7130.04,7130.04,17401,386,3368,
2006-10-16_13:21,7129.54,7129.54,7129.54,7129.54,18055,403,3543,
2006-10-16_13:22,7130.50,7130.50,7130.50,7130.50,17143,407,2994,
2006-10-16_13:23,7130.46,7130.46,7130.46,7130.46,18313,430,3922,
2006-10-16_13:24,7130.11,7130.11,7130.11,7130.11,18602,429,3644,
2006-10-16_13:25,7126.71,7126.71,7126.71,7126.71,19425,483,3663,
2006-10-16_13:26,7126.71,7126.71,7126.71,7126.71,0,0,0,
2006-10-16_13:27,7126.71,7126.71,7126.71,7126.71,0,0,0,
2006-10-16_13:28,7126.71,7126.71,7126.71,7126.71,0,0,0,
2006-10-16_13:29,7126.71,7126.71,7126.71,7126.71,0,0,0,
2006-10-16_13:30,7151.42,7151.42,7151.42,7151.42,161435,4719,27744,
2006-10-17_09:01,7133.85,7133.85,7133.85,7133.85,149363,3358,25757,
2006-10-17_09:02,7129.55,7129.55,7129.55,7129.55,28608,661,5117,
2006-10-17_09:03,7127.24,7127.24,7127.24,7127.24,35513,865,6508,
2006-10-17_09:04,7125.65,7125.65,7125.65,7125.65,36058,872,6739,
2006-10-17_09:05,7123.74,7123.74,7123.74,7123.74,27459,584,5031,
2006-10-17_09:06,7123.42,7123.42,7123.42,7123.42,33829,821,6735,
2006-10-17_09:07,7123.63,7123.63,7123.63,7123.63,28379,647,5197,
2006-10-17_09:08,7122.47,7122.47,7122.47,7122.47,30392,749,5502,
2006-10-17_09:09,7122.46,7122.46,7122.46,7122.46,29351,730,5237,
2006-10-17_09:10,7122.30,7122.30,7122.30,7122.30,20577,495,4210,
2006-10-17_09:11,7122.14,7122.14,7122.14,7122.14,26416,733,5529,
2006-10-17_09:12,7122.47,7122.47,7122.47,7122.47,23899,609,4279,
2006-10-17_09:13,7123.31,7123.31,7123.31,7123.31,23821,616,4778,
2006-10-17_09:14,7120.58,7120.58,7120.58,7120.58,21908,556,4368,
2006-10-17_09:15,7119.10,7119.10,7119.10,7119.10,20390,497,3875,
2006-10-17_09:16,7116.53,7116.53,7116.53,7116.53,22323,649,5032,
2006-10-17_09:17,7113.50,7113.50,7113.50,7113.50,18685,419,3466,
2006-10-17_09:18,7110.05,7110.05,7110.05,7110.05,24248,555,4599,
2006-10-17_09:19,7107.00,7107.00,7107.00,7107.00,23326,513,4562,
2006-10-17_09:20,7102.36,7102.36,7102.36,7102.36,22713,513,4304,
2006-10-17_09:21,7098.14,7098.14,7098.14,7098.14,28580,687,5680,
2006-10-17_09:22,7096.68,7096.68,7096.68,7096.68,23563,498,4630,
2006-10-17_09:23,7094.18,7094.18,7094.18,7094.18,26803,610,5268,
2006-10-17_09:24,7092.30,7092.30,7092.30,7092.30,23816,508,4569,
2006-10-17_09:25,7093.13,7093.13,7093.13,7093.13,21529,409,3814,
2006-10-17_09:26,7095.73,7095.73,7095.73,7095.73,24907,582,4825,
2006-10-17_09:27,7095.54,7095.54,7095.54,7095.54,19127,412,3630,
2006-10-17_09:28,7100.17,7100.17,7100.17,7100.17,22905,554,4581,
2006-10-17_09:29,7102.42,7102.42,7102.42,7102.42,17728,436,3710,
2006-10-17_09:30,7105.79,7105.79,7105.79,7105.79,16360,402,3173,
2006-10-17_09:31,7108.29,7108.29,7108.29,7108.29,18941,565,4055,
2006-10-17_09:32,7109.69,7109.69,7109.69,7109.69,15659,399,3144,
2006-10-17_09:33,7112.31,7112.31,7112.31,7112.31,20482,571,4258,
2006-10-17_09:34,7114.04,7114.04,7114.04,7114.04,17192,513,3547,
2006-10-17_09:35,7114.49,7114.49,7114.49,7114.49,18375,521,3624,
2006-10-17_09:36,7117.12,7117.12,7117.12,7117.12,20840,600,4357,
2006-10-17_09:37,7115.04,7115.04,7115.04,7115.04,15042,374,3143,
2006-10-17_09:38,7113.05,7113.05,7113.05,7113.05,16515,421,3363,
2006-10-17_09:39,7111.98,7111.98,7111.98,7111.98,16643,380,3200,
2006-10-17_09:40,7111.13,7111.13,7111.13,7111.13,14390,312,2754,
2006-10-17_09:41,7110.41,7110.41,7110.41,7110.41,16675,366,3409,
2006-10-17_09:42,7110.51,7110.51,7110.51,7110.51,14123,277,2505,
2006-10-17_09:43,7107.58,7107.58,7107.58,7107.58,14034,303,2759,
2006-10-17_09:44,7105.39,7105.39,7105.39,7105.39,13333,301,2454,
2006-10-17_09:45,7106.06,7106.06,7106.06,7106.06,10990,230,2211,
2006-10-17_09:46,7106.93,7106.93,7106.93,7106.93,15072,363,3103,
2006-10-17_09:47,7107.05,7107.05,7107.05,7107.05,11750,286,2344,
2006-10-17_09:48,7105.69,7105.69,7105.69,7105.69,12538,310,2696,
2006-10-17_09:49,7104.30,7104.30,7104.30,7104.30,10257,254,2053,
2006-10-17_09:50,7103.14,7103.14,7103.14,7103.14,10020,252,1861,
2006-10-17_09:51,7104.09,7104.09,7104.09,7104.09,12896,302,2530,
2006-10-17_09:52,7102.11,7102.11,7102.11,7102.11,11604,238,1986,
2006-10-17_09:53,7101.60,7101.60,7101.60,7101.60,13085,271,2437,
2006-10-17_09:54,7102.85,7102.85,7102.85,7102.85,11136,241,2228,
2006-10-17_09:55,7101.83,7101.83,7101.83,7101.83,9990,216,1837,
2006-10-17_09:56,7101.40,7101.40,7101.40,7101.40,11401,264,2511,
2006-10-17_09:57,7100.64,7100.64,7100.64,7100.64,11444,208,1873,
2006-10-17_09:58,7101.86,7101.86,7101.86,7101.86,12044,232,2319,
2006-10-17_09:59,7100.60,7100.60,7100.60,7100.60,10143,216,1989,
2006-10-17_10:00,7099.99,7099.99,7099.99,7099.99,10421,191,1931,
2006-10-17_10:01,7099.97,7099.97,7099.97,7099.97,13425,301,2626,
2006-10-17_10:02,7101.20,7101.20,7101.20,7101.20,10013,205,1906,
2006-10-17_10:03,7101.52,7101.52,7101.52,7101.52,14810,354,2683,
2006-10-17_10:04,7104.95,7104.95,7104.95,7104.95,12810,322,2366,
2006-10-17_10:05,7105.84,7105.84,7105.84,7105.84,11148,266,2298,
2006-10-17_10:06,7109.03,7109.03,7109.03,7109.03,14299,336,2904,
2006-10-17_10:07,7110.20,7110.20,7110.20,7110.20,10645,201,2077,
2006-10-17_10:08,7109.48,7109.48,7109.48,7109.48,13955,301,2754,
2006-10-17_10:09,7112.19,7112.19,7112.19,7112.19,13801,285,2664,
2006-10-17_10:10,7113.31,7113.31,7113.31,7113.31,13695,261,2607,
2006-10-17_10:11,7113.19,7113.19,7113.19,7113.19,17808,408,3287,
2006-10-17_10:12,7114.04,7114.04,7114.04,7114.04,14638,302,2577,
2006-10-17_10:13,7116.03,7116.03,7116.03,7116.03,16465,364,2953,
2006-10-17_10:14,7115.23,7115.23,7115.23,7115.23,13476,254,2471,
2006-10-17_10:15,7115.26,7115.26,7115.26,7115.26,14351,269,2558,
2006-10-17_10:16,7116.85,7116.85,7116.85,7116.85,14371,301,2979,
2006-10-17_10:17,7114.31,7114.31,7114.31,7114.31,11723,246,2134,
2006-10-17_10:18,7114.34,7114.34,7114.34,7114.34,13424,247,2622,
2006-10-17_10:19,7113.79,7113.79,7113.79,7113.79,11375,225,2060,
2006-10-17_10:20,7112.48,7112.48,7112.48,7112.48,13117,229,2092,
2006-10-17_10:21,7114.84,7114.84,7114.84,7114.84,13707,291,2689,
2006-10-17_10:22,7113.48,7113.48,7113.48,7113.48,9084,204,1744,
2006-10-17_10:23,7113.55,7113.55,7113.55,7113.55,12449,304,2384,
2006-10-17_10:24,7113.00,7113.00,7113.00,7113.00,9164,185,1761,
2006-10-17_10:25,7111.25,7111.25,7111.25,7111.25,10296,170,1605,
2006-10-17_10:26,7110.41,7110.41,7110.41,7110.41,10717,260,2086,
2006-10-17_10:27,7111.61,7111.61,7111.61,7111.61,10026,189,1644,
2006-10-17_10:28,7111.01,7111.01,7111.01,7111.01,11120,225,2077,
2006-10-17_10:29,7111.38,7111.38,7111.38,7111.38,8931,159,1561,
2006-10-17_10:30,7109.49,7109.49,7109.49,7109.49,11617,197,1850,
2006-10-17_10:31,7111.88,7111.88,7111.88,7111.88,12375,249,2305,
2006-10-17_10:32,7111.09,7111.09,7111.09,7111.09,10961,179,1653,
2006-10-17_10:33,7111.27,7111.27,7111.27,7111.27,13251,271,2213,
2006-10-17_10:34,7110.96,7110.96,7110.96,7110.96,9872,187,1846,
2006-10-17_10:35,7110.85,7110.85,7110.85,7110.85,10394,195,1726,
2006-10-17_10:36,7110.09,7110.09,7110.09,7110.09,15367,333,2324,
2006-10-17_10:37,7108.94,7108.94,7108.94,7108.94,11370,208,1811,
2006-10-17_10:38,7108.74,7108.74,7108.74,7108.74,13246,278,2258,
2006-10-17_10:39,7109.57,7109.57,7109.57,7109.57,11436,237,1929,
2006-10-17_10:40,7109.29,7109.29,7109.29,7109.29,9268,196,1887,
2006-10-17_10:41,7108.41,7108.41,7108.41,7108.41,12582,284,2292,
2006-10-17_10:42,7108.72,7108.72,7108.72,7108.72,9403,208,1634,
2006-10-17_10:43,7107.27,7107.27,7107.27,7107.27,11888,262,2090,
2006-10-17_10:44,7108.79,7108.79,7108.79,7108.79,8887,219,1733,
2006-10-17_10:45,7106.19,7106.19,7106.19,7106.19,12008,252,1926,
2006-10-17_10:46,7103.71,7103.71,7103.71,7103.71,15331,371,2861,
2006-10-17_10:47,7102.01,7102.01,7102.01,7102.01,12037,241,2047,
2006-10-17_10:48,7097.89,7097.89,7097.89,7097.89,21261,590,3850,
2006-10-17_10:49,7096.65,7096.65,7096.65,7096.65,14325,359,2526,
2006-10-17_10:50,7093.95,7093.95,7093.95,7093.95,13719,282,2409,
2006-10-17_10:51,7090.42,7090.42,7090.42,7090.42,16557,481,3357,
2006-10-17_10:52,7090.13,7090.13,7090.13,7090.13,13728,324,2520,
2006-10-17_10:53,7090.45,7090.45,7090.45,7090.45,17636,502,3305,
2006-10-17_10:54,7088.46,7088.46,7088.46,7088.46,12304,294,2639,
2006-10-17_10:55,7089.19,7089.19,7089.19,7089.19,14577,292,2464,
2006-10-17_10:56,7088.98,7088.98,7088.98,7088.98,13622,322,2806,
2006-10-17_10:57,7089.70,7089.70,7089.70,7089.70,10191,217,1883,
2006-10-17_10:58,7090.76,7090.76,7090.76,7090.76,13263,262,2514,
2006-10-17_10:59,7089.98,7089.98,7089.98,7089.98,11566,230,1928,
2006-10-17_11:00,7087.25,7087.25,7087.25,7087.25,10645,209,1747,
2006-10-17_11:01,7090.55,7090.55,7090.55,7090.55,10470,215,1993,
2006-10-17_11:02,7089.28,7089.28,7089.28,7089.28,8759,160,1488,
2006-10-17_11:03,7088.74,7088.74,7088.74,7088.74,9937,202,1851,
2006-10-17_11:04,7087.54,7087.54,7087.54,7087.54,9058,181,1758,
2006-10-17_11:05,7088.46,7088.46,7088.46,7088.46,8242,171,1578,
2006-10-17_11:06,7088.99,7088.99,7088.99,7088.99,11307,240,1939,
2006-10-17_11:07,7088.25,7088.25,7088.25,7088.25,9023,171,1475,
2006-10-17_11:08,7086.38,7086.38,7086.38,7086.38,8484,212,1729,
2006-10-17_11:09,7087.12,7087.12,7087.12,7087.12,8212,171,1578,
2006-10-17_11:10,7084.94,7084.94,7084.94,7084.94,8034,170,1463,
2006-10-17_11:11,7085.53,7085.53,7085.53,7085.53,9354,219,1769,
2006-10-17_11:12,7084.11,7084.11,7084.11,7084.11,7575,180,1424,
2006-10-17_11:13,7083.13,7083.13,7083.13,7083.13,8524,214,1736,
2006-10-17_11:14,7080.48,7080.48,7080.48,7080.48,10924,245,1918,
2006-10-17_11:15,7079.52,7079.52,7079.52,7079.52,10970,277,1981,
2006-10-17_11:16,7078.27,7078.27,7078.27,7078.27,11737,306,2190,
2006-10-17_11:17,7076.55,7076.55,7076.55,7076.55,8259,173,1597,
2006-10-17_11:18,7076.66,7076.66,7076.66,7076.66,11249,301,2138,
2006-10-17_11:19,7077.74,7077.74,7077.74,7077.74,9005,179,1691,
2006-10-17_11:20,7078.16,7078.16,7078.16,7078.16,7818,149,1589,
2006-10-17_11:21,7078.09,7078.09,7078.09,7078.09,9229,221,1956,
2006-10-17_11:22,7079.26,7079.26,7079.26,7079.26,7769,158,1514,
2006-10-17_11:23,7081.57,7081.57,7081.57,7081.57,8634,202,1782,
2006-10-17_11:24,7081.36,7081.36,7081.36,7081.36,7929,169,1483,
2006-10-17_11:25,7082.53,7082.53,7082.53,7082.53,7860,191,1504,
2006-10-17_11:26,7083.07,7083.07,7083.07,7083.07,9204,252,1910,
2006-10-17_11:27,7084.65,7084.65,7084.65,7084.65,7264,140,1393,
2006-10-17_11:28,7086.52,7086.52,7086.52,7086.52,8293,177,1707,
2006-10-17_11:29,7087.25,7087.25,7087.25,7087.25,8019,194,1526,
2006-10-17_11:30,7088.26,7088.26,7088.26,7088.26,8075,201,1637,
2006-10-17_11:31,7089.49,7089.49,7089.49,7089.49,9494,230,1819,
2006-10-17_11:32,7089.75,7089.75,7089.75,7089.75,7941,162,1504,
2006-10-17_11:33,7092.83,7092.83,7092.83,7092.83,9607,248,2181,
2006-10-17_11:34,7093.33,7093.33,7093.33,7093.33,8790,203,1726,
2006-10-17_11:35,7093.22,7093.22,7093.22,7093.22,8572,195,1735,
2006-10-17_11:36,7093.19,7093.19,7093.19,7093.19,9289,239,1972,
2006-10-17_11:37,7093.39,7093.39,7093.39,7093.39,6882,143,1270,
2006-10-17_11:38,7092.06,7092.06,7092.06,7092.06,8864,198,1739,
2006-10-17_11:39,7091.26,7091.26,7091.26,7091.26,8004,153,1397,
2006-10-17_11:40,7091.28,7091.28,7091.28,7091.28,6725,127,1386,
2006-10-17_11:41,7091.56,7091.56,7091.56,7091.56,6716,140,1424,
2006-10-17_11:42,7091.75,7091.75,7091.75,7091.75,6427,133,1249,
2006-10-17_11:43,7092.00,7092.00,7092.00,7092.00,8177,172,1522,
2006-10-17_11:44,7091.57,7091.57,7091.57,7091.57,6960,148,1258,
2006-10-17_11:45,7090.57,7090.57,7090.57,7090.57,5512,114,1162,
2006-10-17_11:46,7091.12,7091.12,7091.12,7091.12,6173,135,1308,
2006-10-17_11:47,7090.93,7090.93,7090.93,7090.93,5282,98,963,
2006-10-17_11:48,7091.12,7091.12,7091.12,7091.12,6316,133,1315,
2006-10-17_11:49,7092.79,7092.79,7092.79,7092.79,5957,129,1185,
2006-10-17_11:50,7091.02,7091.02,7091.02,7091.02,6509,187,1265,
2006-10-17_11:51,7091.46,7091.46,7091.46,7091.46,7449,175,1522,
2006-10-17_11:52,7091.24,7091.24,7091.24,7091.24,7082,149,1380,
2006-10-17_11:53,7091.05,7091.05,7091.05,7091.05,9828,245,2121,
2006-10-17_11:54,7089.96,7089.96,7089.96,7089.96,8261,187,1768,
2006-10-17_11:55,7091.59,7091.59,7091.59,7091.59,9399,209,1884,
2006-10-17_11:56,7090.29,7090.29,7090.29,7090.29,13341,277,2448,
2006-10-17_11:57,7090.52,7090.52,7090.52,7090.52,8570,153,1475,
2006-10-17_11:58,7092.03,7092.03,7092.03,7092.03,12202,260,2199,
2006-10-17_11:59,7092.12,7092.12,7092.12,7092.12,7168,124,1391,
2006-10-17_12:00,7092.36,7092.36,7092.36,7092.36,9031,162,1387,
2006-10-17_12:01,7092.06,7092.06,7092.06,7092.06,8112,169,1506,
2006-10-17_12:02,7093.02,7093.02,7093.02,7093.02,6016,127,1193,
2006-10-17_12:03,7089.96,7089.96,7089.96,7089.96,7928,153,1480,
2006-10-17_12:04,7089.89,7089.89,7089.89,7089.89,6334,134,1208,
2006-10-17_12:05,7090.63,7090.63,7090.63,7090.63,6618,129,1122,
2006-10-17_12:06,7090.73,7090.73,7090.73,7090.73,7823,193,1516,
2006-10-17_12:07,7088.87,7088.87,7088.87,7088.87,6017,127,1044,
2006-10-17_12:08,7090.62,7090.62,7090.62,7090.62,9164,209,1476,
2006-10-17_12:09,7090.62,7090.62,7090.62,7090.62,7513,203,1420,
2006-10-17_12:10,7089.05,7089.05,7089.05,7089.05,8046,168,1536,
2006-10-17_12:11,7090.45,7090.45,7090.45,7090.45,7617,168,1658,
2006-10-17_12:12,7089.41,7089.41,7089.41,7089.41,6846,138,1256,
2006-10-17_12:13,7090.75,7090.75,7090.75,7090.75,7947,182,1731,
2006-10-17_12:14,7091.12,7091.12,7091.12,7091.12,7333,156,1343,
2006-10-17_12:15,7090.61,7090.61,7090.61,7090.61,7535,150,1411,
2006-10-17_12:16,7089.51,7089.51,7089.51,7089.51,9187,202,1724,
2006-10-17_12:17,7091.80,7091.80,7091.80,7091.80,6685,180,1341,
2006-10-17_12:18,7090.39,7090.39,7090.39,7090.39,7308,189,1648,
2006-10-17_12:19,7091.48,7091.48,7091.48,7091.48,7408,159,1386,
2006-10-17_12:20,7091.50,7091.50,7091.50,7091.50,5947,130,1293,
2006-10-17_12:21,7092.16,7092.16,7092.16,7092.16,7365,174,1550,
2006-10-17_12:22,7091.41,7091.41,7091.41,7091.41,7877,177,1388,
2006-10-17_12:23,7092.25,7092.25,7092.25,7092.25,7836,168,1537,
2006-10-17_12:24,7092.82,7092.82,7092.82,7092.82,7383,141,1293,
2006-10-17_12:25,7093.39,7093.39,7093.39,7093.39,7825,167,1497,
2006-10-17_12:26,7094.21,7094.21,7094.21,7094.21,10383,207,2032,
2006-10-17_12:27,7094.02,7094.02,7094.02,7094.02,6068,128,1269,
2006-10-17_12:28,7095.45,7095.45,7095.45,7095.45,9448,221,2042,
2006-10-17_12:29,7094.34,7094.34,7094.34,7094.34,9359,193,1825,
2006-10-17_12:30,7093.69,7093.69,7093.69,7093.69,9486,210,1926,
2006-10-17_12:31,7094.01,7094.01,7094.01,7094.01,11881,254,2211,
2006-10-17_12:32,7096.13,7096.13,7096.13,7096.13,8828,198,1627,
2006-10-17_12:33,7096.03,7096.03,7096.03,7096.03,9493,228,2055,
2006-10-17_12:34,7094.62,7094.62,7094.62,7094.62,8543,178,1670,
2006-10-17_12:35,7095.18,7095.18,7095.18,7095.18,9890,216,2002,
2006-10-17_12:36,7095.31,7095.31,7095.31,7095.31,11168,302,2439,
2006-10-17_12:37,7094.68,7094.68,7094.68,7094.68,7601,156,1601,
2006-10-17_12:38,7096.20,7096.20,7096.20,7096.20,11330,250,2262,
2006-10-17_12:39,7094.58,7094.58,7094.58,7094.58,7765,150,1560,
2006-10-17_12:40,7094.36,7094.36,7094.36,7094.36,10027,217,1779,
2006-10-17_12:41,7095.13,7095.13,7095.13,7095.13,11422,253,2162,
2006-10-17_12:42,7095.57,7095.57,7095.57,7095.57,9087,163,1613,
2006-10-17_12:43,7095.41,7095.41,7095.41,7095.41,12297,247,2375,
2006-10-17_12:44,7096.02,7096.02,7096.02,7096.02,8374,154,1620,
2006-10-17_12:45,7093.49,7093.49,7093.49,7093.49,9236,180,1925,
2006-10-17_12:46,7095.36,7095.36,7095.36,7095.36,9079,234,2015,
2006-10-17_12:47,7096.64,7096.64,7096.64,7096.64,8844,193,1726,
2006-10-17_12:48,7096.74,7096.74,7096.74,7096.74,10292,296,2153,
2006-10-17_12:49,7096.96,7096.96,7096.96,7096.96,8681,176,1757,
2006-10-17_12:50,7098.20,7098.20,7098.20,7098.20,7754,189,1764,
2006-10-17_12:51,7097.19,7097.19,7097.19,7097.19,8336,184,1852,
2006-10-17_12:52,7097.78,7097.78,7097.78,7097.78,8225,186,1616,
2006-10-17_12:53,7097.75,7097.75,7097.75,7097.75,9796,303,2243,
2006-10-17_12:54,7099.39,7099.39,7099.39,7099.39,7812,291,1743,
2006-10-17_12:55,7097.87,7097.87,7097.87,7097.87,6869,245,1670,
2006-10-17_12:56,7100.44,7100.44,7100.44,7100.44,7847,245,1905,
2006-10-17_12:57,7101.74,7101.74,7101.74,7101.74,7924,173,1595,
2006-10-17_12:58,7104.27,7104.27,7104.27,7104.27,9589,311,2116,
2006-10-17_12:59,7104.29,7104.29,7104.29,7104.29,9173,213,1821,
2006-10-17_13:00,7105.92,7105.92,7105.92,7105.92,8090,184,1629,
2006-10-17_13:01,7101.47,7101.47,7101.47,7101.47,10998,367,2236,
2006-10-17_13:02,7102.59,7102.59,7102.59,7102.59,8342,166,1601,
2006-10-17_13:03,7103.99,7103.99,7103.99,7103.99,9566,216,2108,
2006-10-17_13:04,7104.16,7104.16,7104.16,7104.16,9715,223,2015,
2006-10-17_13:05,7101.16,7101.16,7101.16,7101.16,11764,279,2571,
2006-10-17_13:06,7095.22,7095.22,7095.22,7095.22,15908,405,3459,
2006-10-17_13:07,7092.92,7092.92,7092.92,7092.92,15980,345,3182,
2006-10-17_13:08,7089.51,7089.51,7089.51,7089.51,21022,484,4471,
2006-10-17_13:09,7085.92,7085.92,7085.92,7085.92,17966,517,4094,
2006-10-17_13:10,7085.16,7085.16,7085.16,7085.16,19047,405,3898,
2006-10-17_13:11,7081.12,7081.12,7081.12,7081.12,22535,541,5076,
2006-10-17_13:12,7079.18,7079.18,7079.18,7079.18,19700,433,4119,
2006-10-17_13:13,7075.86,7075.86,7075.86,7075.86,25963,635,5712,
2006-10-17_13:14,7072.88,7072.88,7072.88,7072.88,24309,612,5016,
2006-10-17_13:15,7072.67,7072.67,7072.67,7072.67,21910,541,4484,
2006-10-17_13:16,7071.27,7071.27,7071.27,7071.27,21159,538,4574,
2006-10-17_13:17,7070.30,7070.30,7070.30,7070.30,15645,323,3267,
2006-10-17_13:18,7072.47,7072.47,7072.47,7072.47,21703,524,4290,
2006-10-17_13:19,7075.08,7075.08,7075.08,7075.08,18567,458,3796,
2006-10-17_13:20,7076.30,7076.30,7076.30,7076.30,14803,354,3161,
2006-10-17_13:21,7074.37,7074.37,7074.37,7074.37,17000,401,3682,
2006-10-17_13:22,7077.74,7077.74,7077.74,7077.74,13693,279,2754,
2006-10-17_13:23,7078.78,7078.78,7078.78,7078.78,17485,401,3676,
2006-10-17_13:24,7079.03,7079.03,7079.03,7079.03,17120,413,3540,
2006-10-17_13:25,7080.42,7080.42,7080.42,7080.42,17452,444,3580,
2006-10-17_13:26,7080.43,7080.43,7080.43,7080.43,0,0,0,
2006-10-17_13:27,7080.43,7080.43,7080.43,7080.43,0,0,0,
2006-10-17_13:28,7080.43,7080.43,7080.43,7080.43,0,0,0,
2006-10-17_13:29,7080.43,7080.43,7080.43,7080.43,0,0,0,
2006-10-17_13:30,7075.13,7075.13,7075.13,7075.13,132084,3723,24920,
2006-10-18_09:01,7021.96,7021.96,7021.96,7021.96,90489,2012,19860,
2006-10-18_09:02,7029.64,7029.64,7029.64,7029.64,22699,521,4371,
2006-10-18_09:03,7031.59,7031.59,7031.59,7031.59,27046,572,5151,
2006-10-18_09:04,7032.34,7032.34,7032.34,7032.34,23889,595,5071,
2006-10-18_09:05,7033.07,7033.07,7033.07,7033.07,22568,482,4241,
2006-10-18_09:06,7035.45,7035.45,7035.45,7035.45,28659,621,5715,
2006-10-18_09:07,7033.76,7033.76,7033.76,7033.76,23177,494,4475,
2006-10-18_09:08,7034.45,7034.45,7034.45,7034.45,27577,632,5155,
2006-10-18_09:09,7033.50,7033.50,7033.50,7033.50,22309,519,4515,
2006-10-18_09:10,7031.11,7031.11,7031.11,7031.11,18099,434,3644,
2006-10-18_09:11,7028.72,7028.72,7028.72,7028.72,22335,491,4524,
2006-10-18_09:12,7025.53,7025.53,7025.53,7025.53,17967,403,3600,
2006-10-18_09:13,7021.46,7021.46,7021.46,7021.46,20177,488,4075,
2006-10-18_09:14,7015.35,7015.35,7015.35,7015.35,19758,517,4032,
2006-10-18_09:15,7014.63,7014.63,7014.63,7014.63,22431,538,3864,
2006-10-18_09:16,7013.92,7013.92,7013.92,7013.92,31381,775,5671,
2006-10-18_09:17,7018.48,7018.48,7018.48,7018.48,21947,533,4089,
2006-10-18_09:18,7021.26,7021.26,7021.26,7021.26,26579,672,5055,
2006-10-18_09:19,7022.81,7022.81,7022.81,7022.81,20989,525,4432,
2006-10-18_09:20,7024.18,7024.18,7024.18,7024.18,18548,434,3654,
2006-10-18_09:21,7025.46,7025.46,7025.46,7025.46,20911,503,4279,
2006-10-18_09:22,7027.17,7027.17,7027.17,7027.17,20759,402,3859,
2006-10-18_09:23,7027.48,7027.48,7027.48,7027.48,26359,573,4565,
2006-10-18_09:24,7028.20,7028.20,7028.20,7028.20,25177,521,4278,
2006-10-18_09:25,7032.15,7032.15,7032.15,7032.15,22467,433,3868,
2006-10-18_09:26,7029.16,7029.16,7029.16,7029.16,25080,504,4926,
2006-10-18_09:27,7030.29,7030.29,7030.29,7030.29,18199,349,3342,
2006-10-18_09:28,7029.59,7029.59,7029.59,7029.59,19261,415,3717,
2006-10-18_09:29,7029.10,7029.10,7029.10,7029.10,15116,313,3058,
2006-10-18_09:30,7029.89,7029.89,7029.89,7029.89,13569,279,2639,
2006-10-18_09:31,7028.21,7028.21,7028.21,7028.21,17270,368,3423,
2006-10-18_09:32,7029.48,7029.48,7029.48,7029.48,16718,372,2993,
2006-10-18_09:33,7028.77,7028.77,7028.77,7028.77,18035,395,3188,
2006-10-18_09:34,7028.72,7028.72,7028.72,7028.72,16928,354,3048,
2006-10-18_09:35,7029.35,7029.35,7029.35,7029.35,16032,324,2652,
2006-10-18_09:36,7030.26,7030.26,7030.26,7030.26,18496,412,3328,
2006-10-18_09:37,7030.50,7030.50,7030.50,7030.50,14837,309,2711,
2006-10-18_09:38,7028.94,7028.94,7028.94,7028.94,15103,348,2965,
2006-10-18_09:39,7027.80,7027.80,7027.80,7027.80,14573,370,2692,
2006-10-18_09:40,7027.23,7027.23,7027.23,7027.23,12015,290,2371,
2006-10-18_09:41,7028.87,7028.87,7028.87,7028.87,14699,344,2937,
2006-10-18_09:42,7026.32,7026.32,7026.32,7026.32,12091,215,2225,
2006-10-18_09:43,7026.20,7026.20,7026.20,7026.20,17005,381,3100,
2006-10-18_09:44,7022.40,7022.40,7022.40,7022.40,19605,403,3264,
2006-10-18_09:45,7021.65,7021.65,7021.65,7021.65,17613,343,3141,
2006-10-18_09:46,7020.49,7020.49,7020.49,7020.49,22637,541,4291,
2006-10-18_09:47,7019.06,7019.06,7019.06,7019.06,18789,384,3533,
2006-10-18_09:48,7017.09,7017.09,7017.09,7017.09,20184,496,3886,
2006-10-18_09:49,7016.18,7016.18,7016.18,7016.18,18655,447,3612,
2006-10-18_09:50,7015.73,7015.73,7015.73,7015.73,17965,415,3255,
2006-10-18_09:51,7014.23,7014.23,7014.23,7014.23,18727,520,3703,
2006-10-18_09:52,7012.93,7012.93,7012.93,7012.93,15203,346,2733,
2006-10-18_09:53,7010.14,7010.14,7010.14,7010.14,16389,438,3169,
2006-10-18_09:54,7010.04,7010.04,7010.04,7010.04,16082,461,3194,
2006-10-18_09:55,7008.35,7008.35,7008.35,7008.35,14919,413,2791,
2006-10-18_09:56,7005.68,7005.68,7005.68,7005.68,17020,528,3750,
2006-10-18_09:57,7004.06,7004.06,7004.06,7004.06,15358,361,2761,
2006-10-18_09:58,7005.48,7005.48,7005.48,7005.48,15470,398,2973,
2006-10-18_09:59,7002.58,7002.58,7002.58,7002.58,17213,421,3193,
2006-10-18_10:00,7001.43,7001.43,7001.43,7001.43,16310,370,2792,
2006-10-18_10:01,6997.83,6997.83,6997.83,6997.83,19056,447,3396,
2006-10-18_10:02,6993.61,6993.61,6993.61,6993.61,18521,428,3007,
2006-10-18_10:03,6992.06,6992.06,6992.06,6992.06,16447,400,3067,
2006-10-18_10:04,6991.41,6991.41,6991.41,6991.41,16296,433,3226,
2006-10-18_10:05,6993.42,6993.42,6993.42,6993.42,14466,334,2701,
2006-10-18_10:06,6994.19,6994.19,6994.19,6994.19,15513,357,3068,
2006-10-18_10:07,6994.35,6994.35,6994.35,6994.35,13665,322,2466,
2006-10-18_10:08,6997.00,6997.00,6997.00,6997.00,12637,313,2586,
2006-10-18_10:09,6999.67,6999.67,6999.67,6999.67,12508,277,2284,
2006-10-18_10:10,6999.43,6999.43,6999.43,6999.43,10654,225,2073,
2006-10-18_10:11,7002.07,7002.07,7002.07,7002.07,13382,332,2664,
2006-10-18_10:12,7001.08,7001.08,7001.08,7001.08,9079,188,1863,
2006-10-18_10:13,7003.12,7003.12,7003.12,7003.12,10389,242,2185,
2006-10-18_10:14,7002.28,7002.28,7002.28,7002.28,8482,205,1759,
2006-10-18_10:15,7003.02,7003.02,7003.02,7003.02,9307,220,1715,
2006-10-18_10:16,7003.11,7003.11,7003.11,7003.11,11460,319,2200,
2006-10-18_10:17,7003.79,7003.79,7003.79,7003.79,9035,206,1684,
2006-10-18_10:18,7003.00,7003.00,7003.00,7003.00,8390,186,1835,
2006-10-18_10:19,7005.39,7005.39,7005.39,7005.39,6466,135,1314,
2006-10-18_10:20,7005.15,7005.15,7005.15,7005.15,6980,125,1297,
2006-10-18_10:21,7004.73,7004.73,7004.73,7004.73,9199,206,1714,
2006-10-18_10:22,7004.44,7004.44,7004.44,7004.44,8406,154,1403,
2006-10-18_10:23,7005.92,7005.92,7005.92,7005.92,12628,267,1756,
2006-10-18_10:24,7006.34,7006.34,7006.34,7006.34,8445,152,1503,
2006-10-18_10:25,7006.40,7006.40,7006.40,7006.40,8290,157,1461,
2006-10-18_10:26,7005.79,7005.79,7005.79,7005.79,8682,168,1696,
2006-10-18_10:27,7004.35,7004.35,7004.35,7004.35,8100,139,1343,
2006-10-18_10:28,7003.22,7003.22,7003.22,7003.22,9475,173,1698,
2006-10-18_10:29,7003.55,7003.55,7003.55,7003.55,7495,132,1283,
2006-10-18_10:30,7005.26,7005.26,7005.26,7005.26,8001,146,1349,
2006-10-18_10:31,7004.91,7004.91,7004.91,7004.91,7808,161,1619,
2006-10-18_10:32,7006.41,7006.41,7006.41,7006.41,7030,111,1290,
2006-10-18_10:33,7005.67,7005.67,7005.67,7005.67,7603,141,1473,
2006-10-18_10:34,7005.59,7005.59,7005.59,7005.59,6156,121,1337,
2006-10-18_10:35,7005.26,7005.26,7005.26,7005.26,7238,153,1356,
2006-10-18_10:36,7004.03,7004.03,7004.03,7004.03,8266,176,1573,
2006-10-18_10:37,7005.38,7005.38,7005.38,7005.38,5450,101,1044,
2006-10-18_10:38,7003.79,7003.79,7003.79,7003.79,8364,191,1603,
2006-10-18_10:39,7005.45,7005.45,7005.45,7005.45,7913,206,1452,
2006-10-18_10:40,7005.93,7005.93,7005.93,7005.93,6364,158,1284,
2006-10-18_10:41,7004.97,7004.97,7004.97,7004.97,8076,192,1589,
2006-10-18_10:42,7005.87,7005.87,7005.87,7005.87,5993,108,1127,
2006-10-18_10:43,7007.41,7007.41,7007.41,7007.41,8290,222,1566,
2006-10-18_10:44,7007.47,7007.47,7007.47,7007.47,5925,143,1216,
2006-10-18_10:45,7008.33,7008.33,7008.33,7008.33,5276,101,1067,
2006-10-18_10:46,7010.02,7010.02,7010.02,7010.02,8047,172,1492,
2006-10-18_10:47,7009.73,7009.73,7009.73,7009.73,6960,158,1174,
2006-10-18_10:48,7009.60,7009.60,7009.60,7009.60,8379,191,1523,
2006-10-18_10:49,7011.01,7011.01,7011.01,7011.01,6215,139,1253,
2006-10-18_10:50,7011.41,7011.41,7011.41,7011.41,8619,183,1414,
2006-10-18_10:51,7011.39,7011.39,7011.39,7011.39,11327,239,1782,
2006-10-18_10:52,7009.78,7009.78,7009.78,7009.78,6719,119,1234,
2006-10-18_10:53,7011.38,7011.38,7011.38,7011.38,10215,216,1719,
2006-10-18_10:54,7010.16,7010.16,7010.16,7010.16,8034,158,1482,
2006-10-18_10:55,7010.14,7010.14,7010.14,7010.14,7787,155,1450,
2006-10-18_10:56,7010.15,7010.15,7010.15,7010.15,10482,230,1840,
2006-10-18_10:57,7009.78,7009.78,7009.78,7009.78,7498,144,1231,
2006-10-18_10:58,7010.88,7010.88,7010.88,7010.88,9073,209,1596,
2006-10-18_10:59,7009.96,7009.96,7009.96,7009.96,6706,136,1205,
2006-10-18_11:00,7004.63,7004.63,7004.63,7004.63,8799,229,1688,
2006-10-18_11:01,7005.17,7005.17,7005.17,7005.17,9592,244,1849,
2006-10-18_11:02,7004.05,7004.05,7004.05,7004.05,7964,173,1395,
2006-10-18_11:03,7001.91,7001.91,7001.91,7001.91,6843,188,1492,
2006-10-18_11:04,7003.08,7003.08,7003.08,7003.08,7005,180,1424,
2006-10-18_11:05,7002.74,7002.74,7002.74,7002.74,7564,165,1377,
2006-10-18_11:06,7003.04,7003.04,7003.04,7003.04,9322,239,1692,
2006-10-18_11:07,7003.69,7003.69,7003.69,7003.69,6703,125,1176,
2006-10-18_11:08,7002.89,7002.89,7002.89,7002.89,8065,208,1530,
2006-10-18_11:09,7002.61,7002.61,7002.61,7002.61,7282,148,1282,
2006-10-18_11:10,7000.77,7000.77,7000.77,7000.77,6166,127,1166,
2006-10-18_11:11,7000.51,7000.51,7000.51,7000.51,8650,212,1633,
2006-10-18_11:12,6999.30,6999.30,6999.30,6999.30,6134,140,1170,
2006-10-18_11:13,6993.37,6993.37,6993.37,6993.37,18180,550,3054,
2006-10-18_11:14,6989.89,6989.89,6989.89,6989.89,14726,407,2401,
2006-10-18_11:15,6986.93,6986.93,6986.93,6986.93,13891,358,2842,
2006-10-18_11:16,6985.83,6985.83,6985.83,6985.83,19257,530,3849,
2006-10-18_11:17,6985.06,6985.06,6985.06,6985.06,15724,437,2902,
2006-10-18_11:18,6982.09,6982.09,6982.09,6982.09,16176,434,3237,
2006-10-18_11:19,6980.68,6980.68,6980.68,6980.68,13909,391,2838,
2006-10-18_11:20,6981.18,6981.18,6981.18,6981.18,12260,296,2620,
2006-10-18_11:21,6981.29,6981.29,6981.29,6981.29,12966,365,2705,
2006-10-18_11:22,6982.37,6982.37,6982.37,6982.37,12752,311,2341,
2006-10-18_11:23,6982.14,6982.14,6982.14,6982.14,12480,353,2441,
2006-10-18_11:24,6982.18,6982.18,6982.18,6982.18,9307,234,1843,
2006-10-18_11:25,6983.97,6983.97,6983.97,6983.97,9184,175,1618,
2006-10-18_11:26,6981.38,6981.38,6981.38,6981.38,9780,227,1886,
2006-10-18_11:27,6980.61,6980.61,6980.61,6980.61,10291,208,1591,
2006-10-18_11:28,6980.07,6980.07,6980.07,6980.07,8643,183,1705,
2006-10-18_11:29,6981.70,6981.70,6981.70,6981.70,9040,180,1590,
2006-10-18_11:30,6982.51,6982.51,6982.51,6982.51,6981,145,1352,
2006-10-18_11:31,6982.24,6982.24,6982.24,6982.24,9129,224,1803,
2006-10-18_11:32,6981.85,6981.85,6981.85,6981.85,6071,119,1131,
2006-10-18_11:33,6982.83,6982.83,6982.83,6982.83,8790,183,1644,
2006-10-18_11:34,6982.94,6982.94,6982.94,6982.94,8126,138,1255,
2006-10-18_11:35,6984.02,6984.02,6984.02,6984.02,6016,140,1310,
2006-10-18_11:36,6983.41,6983.41,6983.41,6983.41,9793,217,1648,
2006-10-18_11:37,6985.81,6985.81,6985.81,6985.81,7949,215,1342,
2006-10-18_11:38,6988.46,6988.46,6988.46,6988.46,9268,245,1778,
2006-10-18_11:39,6987.95,6987.95,6987.95,6987.95,6244,121,1184,
2006-10-18_11:40,6987.71,6987.71,6987.71,6987.71,6690,138,1223,
2006-10-18_11:41,6987.57,6987.57,6987.57,6987.57,7036,168,1418,
2006-10-18_11:42,6986.70,6986.70,6986.70,6986.70,5471,124,1198,
2006-10-18_11:43,6987.03,6987.03,6987.03,6987.03,8095,176,1462,
2006-10-18_11:44,6986.67,6986.67,6986.67,6986.67,7166,168,1324,
2006-10-18_11:45,6986.06,6986.06,6986.06,6986.06,5642,123,1120,
2006-10-18_11:46,6987.17,6987.17,6987.17,6987.17,6665,163,1376,
2006-10-18_11:47,6986.83,6986.83,6986.83,6986.83,5410,101,930,
2006-10-18_11:48,6988.20,6988.20,6988.20,6988.20,7217,155,1230,
2006-10-18_11:49,6986.93,6986.93,6986.93,6986.93,5814,124,1114,
2006-10-18_11:50,6987.22,6987.22,6987.22,6987.22,5261,120,1133,
2006-10-18_11:51,6987.91,6987.91,6987.91,6987.91,6865,122,1267,
2006-10-18_11:52,6986.52,6986.52,6986.52,6986.52,5981,115,945,
2006-10-18_11:53,6989.56,6989.56,6989.56,6989.56,6433,174,1281,
2006-10-18_11:54,6990.27,6990.27,6990.27,6990.27,6020,143,1041,
2006-10-18_11:55,6989.95,6989.95,6989.95,6989.95,5805,172,1301,
2006-10-18_11:56,6991.30,6991.30,6991.30,6991.30,5724,141,1201,
2006-10-18_11:57,6993.28,6993.28,6993.28,6993.28,5827,126,1083,
2006-10-18_11:58,6993.84,6993.84,6993.84,6993.84,8098,172,1594,
2006-10-18_11:59,6994.06,6994.06,6994.06,6994.06,6767,133,1265,
2006-10-18_12:00,6994.51,6994.51,6994.51,6994.51,8214,169,1438,
2006-10-18_12:01,6994.81,6994.81,6994.81,6994.81,8238,179,1601,
2006-10-18_12:02,6995.38,6995.38,6995.38,6995.38,6463,129,1229,
2006-10-18_12:03,6994.52,6994.52,6994.52,6994.52,8423,181,1599,
2006-10-18_12:04,6994.64,6994.64,6994.64,6994.64,6372,149,1211,
2006-10-18_12:05,6995.15,6995.15,6995.15,6995.15,9504,206,1529,
2006-10-18_12:06,6994.93,6994.93,6994.93,6994.93,6394,132,1310,
2006-10-18_12:07,6994.77,6994.77,6994.77,6994.77,4962,94,936,
2006-10-18_12:08,6991.58,6991.58,6991.58,6991.58,6347,131,1275,
2006-10-18_12:09,6994.40,6994.40,6994.40,6994.40,5311,100,960,
2006-10-18_12:10,6993.05,6993.05,6993.05,6993.05,6693,134,1186,
2006-10-18_12:11,6993.77,6993.77,6993.77,6993.77,7009,149,1281,
2006-10-18_12:12,6992.32,6992.32,6992.32,6992.32,4705,80,913,
2006-10-18_12:13,6994.33,6994.33,6994.33,6994.33,6177,152,1145,
2006-10-18_12:14,6993.57,6993.57,6993.57,6993.57,5132,100,1001,
2006-10-18_12:15,6995.34,6995.34,6995.34,6995.34,5263,131,1056,
2006-10-18_12:16,6995.05,6995.05,6995.05,6995.05,7029,181,1349,
2006-10-18_12:17,6995.32,6995.32,6995.32,6995.32,4864,110,950,
2006-10-18_12:18,6994.34,6994.34,6994.34,6994.34,6758,161,1372,
2006-10-18_12:19,6994.44,6994.44,6994.44,6994.44,6706,189,1198,
2006-10-18_12:20,6994.87,6994.87,6994.87,6994.87,4917,116,1042,
2006-10-18_12:21,6994.23,6994.23,6994.23,6994.23,6653,170,1259,
2006-10-18_12:22,6993.96,6993.96,6993.96,6993.96,5315,124,1022,
2006-10-18_12:23,6992.81,6992.81,6992.81,6992.81,5768,125,1261,
2006-10-18_12:24,6993.07,6993.07,6993.07,6993.07,5928,137,1112,
2006-10-18_12:25,6992.12,6992.12,6992.12,6992.12,6163,142,1221,
2006-10-18_12:26,6992.30,6992.30,6992.30,6992.30,8338,211,1543,
2006-10-18_12:27,6991.45,6991.45,6991.45,6991.45,6939,150,1301,
2006-10-18_12:28,6991.73,6991.73,6991.73,6991.73,9597,215,1747,
2006-10-18_12:29,6990.59,6990.59,6990.59,6990.59,8312,191,1461,
2006-10-18_12:30,6990.18,6990.18,6990.18,6990.18,7304,148,1359,
2006-10-18_12:31,6989.70,6989.70,6989.70,6989.70,8995,209,1673,
2006-10-18_12:32,6990.76,6990.76,6990.76,6990.76,5921,117,1116,
2006-10-18_12:33,6990.22,6990.22,6990.22,6990.22,9628,181,1728,
2006-10-18_12:34,6991.38,6991.38,6991.38,6991.38,7260,167,1388,
2006-10-18_12:35,6989.41,6989.41,6989.41,6989.41,6643,148,1351,
2006-10-18_12:36,6989.40,6989.40,6989.40,6989.40,8330,214,1383,
2006-10-18_12:37,6989.52,6989.52,6989.52,6989.52,6981,151,1308,
2006-10-18_12:38,6988.97,6988.97,6988.97,6988.97,8141,182,1570,
2006-10-18_12:39,6989.07,6989.07,6989.07,6989.07,6489,111,1171,
2006-10-18_12:40,6991.06,6991.06,6991.06,6991.06,7504,168,1405,
2006-10-18_12:41,6991.34,6991.34,6991.34,6991.34,8497,182,1683,
2006-10-18_12:42,6992.02,6992.02,6992.02,6992.02,7459,134,1334,
2006-10-18_12:43,6992.56,6992.56,6992.56,6992.56,7703,173,1606,
2006-10-18_12:44,6991.88,6991.88,6991.88,6991.88,7100,116,1369,
2006-10-18_12:45,6991.10,6991.10,6991.10,6991.10,6859,140,1424,
2006-10-18_12:46,6992.34,6992.34,6992.34,6992.34,8766,144,1422,
2006-10-18_12:47,6992.81,6992.81,6992.81,6992.81,8368,196,1378,
2006-10-18_12:48,6993.06,6993.06,6993.06,6993.06,7824,204,1538,
2006-10-18_12:49,6992.89,6992.89,6992.89,6992.89,6308,172,1382,
2006-10-18_12:50,6993.34,6993.34,6993.34,6993.34,6739,149,1319,
2006-10-18_12:51,6993.50,6993.50,6993.50,6993.50,7022,169,1549,
2006-10-18_12:52,6995.04,6995.04,6995.04,6995.04,7540,169,1475,
2006-10-18_12:53,6997.53,6997.53,6997.53,6997.53,8746,216,1916,
2006-10-18_12:54,6999.57,6999.57,6999.57,6999.57,7903,184,1639,
2006-10-18_12:55,7001.01,7001.01,7001.01,7001.01,7049,160,1522,
2006-10-18_12:56,7001.38,7001.38,7001.38,7001.38,10472,241,2163,
2006-10-18_12:57,7001.60,7001.60,7001.60,7001.60,9634,192,1727,
2006-10-18_12:58,7004.25,7004.25,7004.25,7004.25,13146,286,2490,
2006-10-18_12:59,7004.54,7004.54,7004.54,7004.54,11175,190,1944,
2006-10-18_13:00,7004.07,7004.07,7004.07,7004.07,8900,191,1945,
2006-10-18_13:01,7004.45,7004.45,7004.45,7004.45,11217,245,2279,
2006-10-18_13:02,7006.13,7006.13,7006.13,7006.13,10581,219,2028,
2006-10-18_13:03,7005.04,7005.04,7005.04,7005.04,10848,236,2423,
2006-10-18_13:04,7005.19,7005.19,7005.19,7005.19,11171,249,2161,
2006-10-18_13:05,7006.51,7006.51,7006.51,7006.51,11460,270,2365,
2006-10-18_13:06,7007.04,7007.04,7007.04,7007.04,12885,286,2490,
2006-10-18_13:07,7007.42,7007.42,7007.42,7007.42,10308,196,2042,
2006-10-18_13:08,7006.77,7006.77,7006.77,7006.77,14628,313,2907,
2006-10-18_13:09,7006.07,7006.07,7006.07,7006.07,12473,243,2342,
2006-10-18_13:10,7006.91,7006.91,7006.91,7006.91,12518,244,2126,
2006-10-18_13:11,7006.25,7006.25,7006.25,7006.25,14303,334,2822,
2006-10-18_13:12,7006.35,7006.35,7006.35,7006.35,10922,232,2090,
2006-10-18_13:13,7007.32,7007.32,7007.32,7007.32,16276,355,3045,
2006-10-18_13:14,7006.97,7006.97,7006.97,7006.97,12928,292,2588,
2006-10-18_13:15,7008.08,7008.08,7008.08,7008.08,12201,248,2408,
2006-10-18_13:16,7007.82,7007.82,7007.82,7007.82,14694,352,3040,
2006-10-18_13:17,7008.58,7008.58,7008.58,7008.58,11533,287,2413,
2006-10-18_13:18,7008.19,7008.19,7008.19,7008.19,13786,302,3022,
2006-10-18_13:19,7010.75,7010.75,7010.75,7010.75,11821,268,2547,
2006-10-18_13:20,7010.50,7010.50,7010.50,7010.50,13533,319,2864,
2006-10-18_13:21,7011.99,7011.99,7011.99,7011.99,16965,436,3581,
2006-10-18_13:22,7012.43,7012.43,7012.43,7012.43,15143,323,3071,
2006-10-18_13:23,7013.94,7013.94,7013.94,7013.94,20098,495,4186,
2006-10-18_13:24,7014.63,7014.63,7014.63,7014.63,18608,431,3843,
2006-10-18_13:25,7014.12,7014.12,7014.12,7014.12,22078,464,4376,
2006-10-18_13:26,7014.12,7014.12,7014.12,7014.12,0,0,0,
2006-10-18_13:27,7014.12,7014.12,7014.12,7014.12,0,0,0,
2006-10-18_13:28,7014.12,7014.12,7014.12,7014.12,0,0,0,
2006-10-18_13:29,7014.12,7014.12,7014.12,7014.12,0,0,0,
2006-10-18_13:30,7017.60,7017.60,7017.60,7017.60,135005,3827,27129,
2006-10-19_09:01,7000.68,7000.68,7000.68,7000.68,94152,2032,17738,
2006-10-19_09:02,7006.58,7006.58,7006.58,7006.58,22955,495,4445,
2006-10-19_09:03,7013.63,7013.63,7013.63,7013.63,26833,601,5302,
2006-10-19_09:04,7008.39,7008.39,7008.39,7008.39,29064,686,6005,
2006-10-19_09:05,7010.00,7010.00,7010.00,7010.00,24356,520,4662,
2006-10-19_09:06,7007.58,7007.58,7007.58,7007.58,29887,739,6240,
2006-10-19_09:07,7006.31,7006.31,7006.31,7006.31,19837,455,4079,
2006-10-19_09:08,7001.16,7001.16,7001.16,7001.16,26837,582,5215,
2006-10-19_09:09,7006.78,7006.78,7006.78,7006.78,22534,482,4605,
2006-10-19_09:10,7000.15,7000.15,7000.15,7000.15,20089,418,4015,
2006-10-19_09:11,7001.40,7001.40,7001.40,7001.40,24126,527,4675,
2006-10-19_09:12,7005.02,7005.02,7005.02,7005.02,21611,390,3591,
2006-10-19_09:13,7005.39,7005.39,7005.39,7005.39,23490,466,4411,
2006-10-19_09:14,7004.01,7004.01,7004.01,7004.01,20482,431,4161,
2006-10-19_09:15,7005.97,7005.97,7005.97,7005.97,16325,330,3246,
2006-10-19_09:16,7006.15,7006.15,7006.15,7006.15,20195,481,4102,
2006-10-19_09:17,7009.03,7009.03,7009.03,7009.03,15358,315,2924,
2006-10-19_09:18,7009.61,7009.61,7009.61,7009.61,18425,417,3482,
2006-10-19_09:19,7014.63,7014.63,7014.63,7014.63,19055,417,3887,
2006-10-19_09:20,7014.87,7014.87,7014.87,7014.87,17678,357,3277,
2006-10-19_09:21,7016.93,7016.93,7016.93,7016.93,24907,518,5041,
2006-10-19_09:22,7022.77,7022.77,7022.77,7022.77,19894,403,3740,
2006-10-19_09:23,7027.66,7027.66,7027.66,7027.66,20458,501,4657,
2006-10-19_09:24,7031.95,7031.95,7031.95,7031.95,22744,573,4657,
2006-10-19_09:25,7035.81,7035.81,7035.81,7035.81,18933,419,3951,
2006-10-19_09:26,7039.87,7039.87,7039.87,7039.87,24902,595,5068,
2006-10-19_09:27,7044.74,7044.74,7044.74,7044.74,21810,565,4311,
2006-10-19_09:28,7045.99,7045.99,7045.99,7045.99,23497,574,4837,
2006-10-19_09:29,7043.10,7043.10,7043.10,7043.10,23867,552,4801,
2006-10-19_09:30,7039.48,7039.48,7039.48,7039.48,18635,358,3670,
2006-10-19_09:31,7037.09,7037.09,7037.09,7037.09,24056,544,4893,
2006-10-19_09:32,7033.28,7033.28,7033.28,7033.28,15769,329,3181,
2006-10-19_09:33,7034.65,7034.65,7034.65,7034.65,17102,327,3406,
2006-10-19_09:34,7033.94,7033.94,7033.94,7033.94,13967,302,2862,
2006-10-19_09:35,7033.35,7033.35,7033.35,7033.35,12931,285,2374,
2006-10-19_09:36,7033.39,7033.39,7033.39,7033.39,16670,347,3032,
2006-10-19_09:37,7030.79,7030.79,7030.79,7030.79,13004,234,2072,
2006-10-19_09:38,7027.78,7027.78,7027.78,7027.78,12921,274,2589,
2006-10-19_09:39,7026.65,7026.65,7026.65,7026.65,12668,264,2363,
2006-10-19_09:40,7025.49,7025.49,7025.49,7025.49,11132,245,2109,
2006-10-19_09:41,7022.85,7022.85,7022.85,7022.85,13506,318,2814,
2006-10-19_09:42,7022.85,7022.85,7022.85,7022.85,9463,199,1889,
2006-10-19_09:43,7023.03,7023.03,7023.03,7023.03,11938,246,2267,
2006-10-19_09:44,7021.03,7021.03,7021.03,7021.03,11371,241,2029,
2006-10-19_09:45,7021.96,7021.96,7021.96,7021.96,7906,166,1704,
2006-10-19_09:46,7021.21,7021.21,7021.21,7021.21,11227,265,2427,
2006-10-19_09:47,7022.95,7022.95,7022.95,7022.95,7921,153,1608,
2006-10-19_09:48,7023.21,7023.21,7023.21,7023.21,10813,261,2230,
2006-10-19_09:49,7021.62,7021.62,7021.62,7021.62,8773,207,1773,
2006-10-19_09:50,7022.79,7022.79,7022.79,7022.79,7212,153,1591,
2006-10-19_09:51,7022.12,7022.12,7022.12,7022.12,8504,202,1984,
2006-10-19_09:52,7021.26,7021.26,7021.26,7021.26,8409,148,1506,
2006-10-19_09:53,7022.33,7022.33,7022.33,7022.33,8653,184,1748,
2006-10-19_09:54,7023.10,7023.10,7023.10,7023.10,8582,165,1596,
2006-10-19_09:55,7022.83,7022.83,7022.83,7022.83,7463,150,1446,
2006-10-19_09:56,7024.91,7024.91,7024.91,7024.91,10268,255,1844,
2006-10-19_09:57,7025.76,7025.76,7025.76,7025.76,8513,152,1560,
2006-10-19_09:58,7026.50,7026.50,7026.50,7026.50,9501,197,1927,
2006-10-19_09:59,7028.50,7028.50,7028.50,7028.50,9188,182,1687,
2006-10-19_10:00,7028.07,7028.07,7028.07,7028.07,8879,183,1532,
2006-10-19_10:01,7029.60,7029.60,7029.60,7029.60,11074,238,2216,
2006-10-19_10:02,7032.11,7032.11,7032.11,7032.11,9173,174,1709,
2006-10-19_10:03,7033.22,7033.22,7033.22,7033.22,11356,300,2287,
2006-10-19_10:04,7032.95,7032.95,7032.95,7032.95,8587,171,1786,
2006-10-19_10:05,7033.69,7033.69,7033.69,7033.69,8905,199,1754,
2006-10-19_10:06,7031.17,7031.17,7031.17,7031.17,10379,241,2258,
2006-10-19_10:07,7029.21,7029.21,7029.21,7029.21,7931,164,1785,
2006-10-19_10:08,7028.53,7028.53,7028.53,7028.53,13097,303,2700,
2006-10-19_10:09,7027.64,7027.64,7027.64,7027.64,11120,209,2054,
2006-10-19_10:10,7028.40,7028.40,7028.40,7028.40,10705,199,1884,
2006-10-19_10:11,7027.97,7027.97,7027.97,7027.97,13800,294,2387,
2006-10-19_10:12,7027.28,7027.28,7027.28,7027.28,10596,163,1778,
2006-10-19_10:13,7028.63,7028.63,7028.63,7028.63,12043,204,2016,
2006-10-19_10:14,7029.09,7029.09,7029.09,7029.09,9682,188,1750,
2006-10-19_10:15,7027.41,7027.41,7027.41,7027.41,7624,149,1560,
2006-10-19_10:16,7027.99,7027.99,7027.99,7027.99,9188,200,1881,
2006-10-19_10:17,7027.68,7027.68,7027.68,7027.68,8231,175,1575,
2006-10-19_10:18,7028.03,7028.03,7028.03,7028.03,9690,176,1671,
2006-10-19_10:19,7027.95,7027.95,7027.95,7027.95,9120,188,1556,
2006-10-19_10:20,7027.93,7027.93,7027.93,7027.93,8645,169,1453,
2006-10-19_10:21,7028.40,7028.40,7028.40,7028.40,10520,202,1914,
2006-10-19_10:22,7030.67,7030.67,7030.67,7030.67,8194,136,1371,
2006-10-19_10:23,7028.78,7028.78,7028.78,7028.78,9100,184,1702,
2006-10-19_10:24,7028.64,7028.64,7028.64,7028.64,6531,136,1319,
2006-10-19_10:25,7029.86,7029.86,7029.86,7029.86,8145,136,1559,
2006-10-19_10:26,7030.67,7030.67,7030.67,7030.67,8295,165,1710,
2006-10-19_10:27,7030.92,7030.92,7030.92,7030.92,9499,156,1558,
2006-10-19_10:28,7030.50,7030.50,7030.50,7030.50,10058,178,1682,
2006-10-19_10:29,7031.39,7031.39,7031.39,7031.39,7899,142,1416,
2006-10-19_10:30,7031.21,7031.21,7031.21,7031.21,8232,172,1488,
2006-10-19_10:31,7031.53,7031.53,7031.53,7031.53,8280,195,1737,
2006-10-19_10:32,7031.84,7031.84,7031.84,7031.84,5726,123,1206,
2006-10-19_10:33,7032.02,7032.02,7032.02,7032.02,8417,179,1577,
2006-10-19_10:34,7032.50,7032.50,7032.50,7032.50,6619,154,1340,
2006-10-19_10:35,7031.96,7031.96,7031.96,7031.96,8087,147,1452,
2006-10-19_10:36,7032.45,7032.45,7032.45,7032.45,10774,203,1988,
2006-10-19_10:37,7032.98,7032.98,7032.98,7032.98,7694,137,1425,
2006-10-19_10:38,7034.51,7034.51,7034.51,7034.51,10959,198,1845,
2006-10-19_10:39,7033.73,7033.73,7033.73,7033.73,9686,191,1683,
2006-10-19_10:40,7030.48,7030.48,7030.48,7030.48,8528,196,1608,
2006-10-19_10:41,7030.68,7030.68,7030.68,7030.68,9864,217,1948,
2006-10-19_10:42,7027.02,7027.02,7027.02,7027.02,10675,300,1771,
2006-10-19_10:43,7024.44,7024.44,7024.44,7024.44,12170,368,2304,
2006-10-19_10:44,7018.04,7018.04,7018.04,7018.04,16389,466,3070,
2006-10-19_10:45,7012.26,7012.26,7012.26,7012.26,17418,506,3182,
2006-10-19_10:46,7009.50,7009.50,7009.50,7009.50,17266,457,3613,
2006-10-19_10:47,7006.76,7006.76,7006.76,7006.76,15228,306,2912,
2006-10-19_10:48,7008.05,7008.05,7008.05,7008.05,16450,384,3280,
2006-10-19_10:49,7007.54,7007.54,7007.54,7007.54,12000,259,2322,
2006-10-19_10:50,7009.34,7009.34,7009.34,7009.34,10143,220,2054,
2006-10-19_10:51,7008.15,7008.15,7008.15,7008.15,13248,279,2589,
2006-10-19_10:52,7009.15,7009.15,7009.15,7009.15,10002,177,1595,
2006-10-19_10:53,7008.82,7008.82,7008.82,7008.82,9429,192,1894,
2006-10-19_10:54,7008.65,7008.65,7008.65,7008.65,8732,167,1416,
2006-10-19_10:55,7008.50,7008.50,7008.50,7008.50,8339,184,1512,
2006-10-19_10:56,7008.78,7008.78,7008.78,7008.78,8687,209,1763,
2006-10-19_10:57,7007.58,7007.58,7007.58,7007.58,6067,112,1158,
2006-10-19_10:58,7008.31,7008.31,7008.31,7008.31,7969,165,1629,
2006-10-19_10:59,7007.46,7007.46,7007.46,7007.46,7420,170,1424,
2006-10-19_11:00,7008.47,7008.47,7008.47,7008.47,7361,166,1336,
2006-10-19_11:01,7008.00,7008.00,7008.00,7008.00,7830,170,1640,
2006-10-19_11:02,7007.09,7007.09,7007.09,7007.09,6613,129,1223,
2006-10-19_11:03,7004.89,7004.89,7004.89,7004.89,6930,159,1590,
2006-10-19_11:04,7002.47,7002.47,7002.47,7002.47,10048,206,1960,
2006-10-19_11:05,7000.55,7000.55,7000.55,7000.55,16092,398,2365,
2006-10-19_11:06,6994.94,6994.94,6994.94,6994.94,16834,432,3321,
2006-10-19_11:07,6991.45,6991.45,6991.45,6991.45,14261,338,2772,
2006-10-19_11:08,6990.46,6990.46,6990.46,6990.46,18362,388,3588,
2006-10-19_11:09,6992.15,6992.15,6992.15,6992.15,18194,348,3098,
2006-10-19_11:10,6993.85,6993.85,6993.85,6993.85,12691,268,2493,
2006-10-19_11:11,6994.09,6994.09,6994.09,6994.09,12700,301,2649,
2006-10-19_11:12,6995.22,6995.22,6995.22,6995.22,10040,236,2142,
2006-10-19_11:13,6994.57,6994.57,6994.57,6994.57,9895,201,1971,
2006-10-19_11:14,6997.14,6997.14,6997.14,6997.14,6563,153,1344,
2006-10-19_11:15,6998.59,6998.59,6998.59,6998.59,8378,182,1589,
2006-10-19_11:16,7000.73,7000.73,7000.73,7000.73,9721,216,1934,
2006-10-19_11:17,7001.85,7001.85,7001.85,7001.85,7869,148,1384,
2006-10-19_11:18,7002.58,7002.58,7002.58,7002.58,7852,148,1517,
2006-10-19_11:19,7003.87,7003.87,7003.87,7003.87,6743,133,1183,
2006-10-19_11:20,7004.52,7004.52,7004.52,7004.52,5563,135,1197,
2006-10-19_11:21,6999.02,6999.02,6999.02,6999.02,11098,293,2117,
2006-10-19_11:22,6999.22,6999.22,6999.22,6999.22,6157,133,1206,
2006-10-19_11:23,6996.37,6996.37,6996.37,6996.37,9536,193,1713,
2006-10-19_11:24,6995.89,6995.89,6995.89,6995.89,7676,163,1360,
2006-10-19_11:25,6992.66,6992.66,6992.66,6992.66,7352,165,1553,
2006-10-19_11:26,6993.77,6993.77,6993.77,6993.77,8567,167,1593,
2006-10-19_11:27,6994.39,6994.39,6994.39,6994.39,6083,112,1151,
2006-10-19_11:28,6994.27,6994.27,6994.27,6994.27,7141,155,1589,
2006-10-19_11:29,6995.14,6995.14,6995.14,6995.14,6789,133,1302,
2006-10-19_11:30,6995.90,6995.90,6995.90,6995.90,8264,150,1453,
2006-10-19_11:31,6995.64,6995.64,6995.64,6995.64,10627,214,1893,
2006-10-19_11:32,6995.40,6995.40,6995.40,6995.40,8411,158,1567,
2006-10-19_11:33,6996.24,6996.24,6996.24,6996.24,12373,244,2293,
2006-10-19_11:34,6995.72,6995.72,6995.72,6995.72,10468,192,1790,
2006-10-19_11:35,6988.69,6988.69,6988.69,6988.69,16153,376,2900,
2006-10-19_11:36,6990.05,6990.05,6990.05,6990.05,11848,235,2306,
2006-10-19_11:37,6988.98,6988.98,6988.98,6988.98,9832,170,1608,
2006-10-19_11:38,6988.83,6988.83,6988.83,6988.83,10904,193,1913,
2006-10-19_11:39,6988.86,6988.86,6988.86,6988.86,8909,170,1559,
2006-10-19_11:40,6986.85,6986.85,6986.85,6986.85,10146,260,1733,
2006-10-19_11:41,6987.76,6987.76,6987.76,6987.76,10775,226,2130,
2006-10-19_11:42,6987.26,6987.26,6987.26,6987.26,6649,124,1349,
2006-10-19_11:43,6986.94,6986.94,6986.94,6986.94,8345,167,1689,
2006-10-19_11:44,6987.92,6987.92,6987.92,6987.92,6552,115,1290,
2006-10-19_11:45,6989.80,6989.80,6989.80,6989.80,7294,139,1435,
2006-10-19_11:46,6990.53,6990.53,6990.53,6990.53,7500,156,1459,
2006-10-19_11:47,6989.71,6989.71,6989.71,6989.71,6285,106,1194,
2006-10-19_11:48,6988.80,6988.80,6988.80,6988.80,7412,168,1601,
2006-10-19_11:49,6989.28,6989.28,6989.28,6989.28,6203,176,1245,
2006-10-19_11:50,6989.50,6989.50,6989.50,6989.50,6256,128,1250,
2006-10-19_11:51,6991.13,6991.13,6991.13,6991.13,6515,156,1383,
2006-10-19_11:52,6991.52,6991.52,6991.52,6991.52,5590,106,1053,
2006-10-19_11:53,6993.04,6993.04,6993.04,6993.04,6810,159,1348,
2006-10-19_11:54,6992.97,6992.97,6992.97,6992.97,6486,128,1105,
2006-10-19_11:55,6993.34,6993.34,6993.34,6993.34,5763,114,1076,
2006-10-19_11:56,6994.53,6994.53,6994.53,6994.53,6848,135,1332,
2006-10-19_11:57,6997.34,6997.34,6997.34,6997.34,5606,101,986,
2006-10-19_11:58,6996.32,6996.32,6996.32,6996.32,6573,133,1291,
2006-10-19_11:59,6996.94,6996.94,6996.94,6996.94,6091,128,1211,
2006-10-19_12:00,6999.75,6999.75,6999.75,6999.75,6746,155,1268,
2006-10-19_12:01,7001.23,7001.23,7001.23,7001.23,7854,156,1531,
2006-10-19_12:02,7000.87,7000.87,7000.87,7000.87,5906,100,1024,
2006-10-19_12:03,7000.15,7000.15,7000.15,7000.15,7763,152,1274,
2006-10-19_12:04,7000.87,7000.87,7000.87,7000.87,6083,116,1094,
2006-10-19_12:05,7001.11,7001.11,7001.11,7001.11,6567,147,1134,
2006-10-19_12:06,7000.57,7000.57,7000.57,7000.57,6825,179,1236,
2006-10-19_12:07,7001.37,7001.37,7001.37,7001.37,4694,118,960,
2006-10-19_12:08,7001.98,7001.98,7001.98,7001.98,6005,144,1258,
2006-10-19_12:09,7002.26,7002.26,7002.26,7002.26,4731,126,1004,
2006-10-19_12:10,7002.60,7002.60,7002.60,7002.60,4318,101,968,
2006-10-19_12:11,7003.27,7003.27,7003.27,7003.27,6791,194,1351,
2006-10-19_12:12,7004.86,7004.86,7004.86,7004.86,4840,105,1062,
2006-10-19_12:13,7005.02,7005.02,7005.02,7005.02,6213,139,1313,
2006-10-19_12:14,7004.75,7004.75,7004.75,7004.75,6146,135,1163,
2006-10-19_12:15,7004.40,7004.40,7004.40,7004.40,4969,130,1016,
2006-10-19_12:16,7006.62,7006.62,7006.62,7006.62,5518,157,1235,
2006-10-19_12:17,7000.42,7000.42,7000.42,7000.42,6769,193,1216,
2006-10-19_12:18,6997.88,6997.88,6997.88,6997.88,11952,353,2261,
2006-10-19_12:19,6997.50,6997.50,6997.50,6997.50,6421,144,1369,
2006-10-19_12:20,6997.20,6997.20,6997.20,6997.20,6495,196,1521,
2006-10-19_12:21,6994.70,6994.70,6994.70,6994.70,8242,230,1765,
2006-10-19_12:22,6995.97,6995.97,6995.97,6995.97,7369,154,1463,
2006-10-19_12:23,6995.37,6995.37,6995.37,6995.37,9566,237,1788,
2006-10-19_12:24,6995.84,6995.84,6995.84,6995.84,6365,141,1313,
2006-10-19_12:25,6994.77,6994.77,6994.77,6994.77,7290,145,1271,
2006-10-19_12:26,6996.84,6996.84,6996.84,6996.84,8983,168,1533,
2006-10-19_12:27,6997.17,6997.17,6997.17,6997.17,6998,124,1197,
2006-10-19_12:28,6996.93,6996.93,6996.93,6996.93,6905,143,1466,
2006-10-19_12:29,6998.61,6998.61,6998.61,6998.61,6306,115,1180,
2006-10-19_12:30,6999.95,6999.95,6999.95,6999.95,5967,127,1244,
2006-10-19_12:31,7000.36,7000.36,7000.36,7000.36,7364,164,1381,
2006-10-19_12:32,7000.37,7000.37,7000.37,7000.37,5718,114,1092,
2006-10-19_12:33,7000.17,7000.17,7000.17,7000.17,6789,148,1358,
2006-10-19_12:34,7000.26,7000.26,7000.26,7000.26,6138,131,1148,
2006-10-19_12:35,7002.28,7002.28,7002.28,7002.28,7303,159,1224,
2006-10-19_12:36,7002.71,7002.71,7002.71,7002.71,6919,222,1469,
2006-10-19_12:37,7002.88,7002.88,7002.88,7002.88,5582,110,1012,
2006-10-19_12:38,7004.60,7004.60,7004.60,7004.60,7349,168,1335,
2006-10-19_12:39,7007.04,7007.04,7007.04,7007.04,5576,108,1096,
2006-10-19_12:40,7003.36,7003.36,7003.36,7003.36,5758,121,1205,
2006-10-19_12:41,6999.32,6999.32,6999.32,6999.32,8415,215,1777,
2006-10-19_12:42,7002.55,7002.55,7002.55,7002.55,6052,134,1229,
2006-10-19_12:43,7002.42,7002.42,7002.42,7002.42,8358,210,1730,
2006-10-19_12:44,7001.65,7001.65,7001.65,7001.65,7020,146,1288,
2006-10-19_12:45,7001.62,7001.62,7001.62,7001.62,9969,372,1895,
2006-10-19_12:46,7002.17,7002.17,7002.17,7002.17,10390,281,1846,
2006-10-19_12:47,7003.69,7003.69,7003.69,7003.69,8458,276,1602,
2006-10-19_12:48,7004.27,7004.27,7004.27,7004.27,11738,325,2102,
2006-10-19_12:49,7006.28,7006.28,7006.28,7006.28,9067,211,1613,
2006-10-19_12:50,7007.58,7007.58,7007.58,7007.58,7118,208,1457,
2006-10-19_12:51,7009.74,7009.74,7009.74,7009.74,10444,245,1909,
2006-10-19_12:52,7010.03,7010.03,7010.03,7010.03,7304,183,1548,
2006-10-19_12:53,7009.72,7009.72,7009.72,7009.72,12034,306,2304,
2006-10-19_12:54,7010.05,7010.05,7010.05,7010.05,9413,214,1755,
2006-10-19_12:55,7008.93,7008.93,7008.93,7008.93,8552,207,1893,
2006-10-19_12:56,7008.32,7008.32,7008.32,7008.32,10906,261,2204,
2006-10-19_12:57,7008.88,7008.88,7008.88,7008.88,7881,176,1507,
2006-10-19_12:58,7009.44,7009.44,7009.44,7009.44,8888,171,2015,
2006-10-19_12:59,7007.03,7007.03,7007.03,7007.03,8138,197,1848,
2006-10-19_13:00,7007.32,7007.32,7007.32,7007.32,7822,176,1789,
2006-10-19_13:01,7004.40,7004.40,7004.40,7004.40,13831,339,2603,
2006-10-19_13:02,7004.56,7004.56,7004.56,7004.56,8366,158,1622,
2006-10-19_13:03,7005.12,7005.12,7005.12,7005.12,8456,188,2001,
2006-10-19_13:04,7005.64,7005.64,7005.64,7005.64,7095,146,1490,
2006-10-19_13:05,7006.64,7006.64,7006.64,7006.64,7779,195,1612,
2006-10-19_13:06,7006.77,7006.77,7006.77,7006.77,9158,207,1851,
2006-10-19_13:07,7005.16,7005.16,7005.16,7005.16,8368,179,1846,
2006-10-19_13:08,7007.59,7007.59,7007.59,7007.59,11154,277,2506,
2006-10-19_13:09,7004.31,7004.31,7004.31,7004.31,10681,265,2167,
2006-10-19_13:10,7004.54,7004.54,7004.54,7004.54,10550,283,2087,
2006-10-19_13:11,7003.31,7003.31,7003.31,7003.31,14617,366,3125,
2006-10-19_13:12,7002.11,7002.11,7002.11,7002.11,12260,272,2456,
2006-10-19_13:13,6997.42,6997.42,6997.42,6997.42,18715,521,3646,
2006-10-19_13:14,6996.75,6996.75,6996.75,6996.75,13719,321,2993,
2006-10-19_13:15,6997.42,6997.42,6997.42,6997.42,12518,289,2699,
2006-10-19_13:16,6998.75,6998.75,6998.75,6998.75,14797,360,3056,
2006-10-19_13:17,6999.88,6999.88,6999.88,6999.88,11214,264,2386,
2006-10-19_13:18,7000.04,7000.04,7000.04,7000.04,12781,330,2975,
2006-10-19_13:19,7000.40,7000.40,7000.40,7000.40,11225,245,2396,
2006-10-19_13:20,6997.91,6997.91,6997.91,6997.91,11837,317,2738,
2006-10-19_13:21,6999.57,6999.57,6999.57,6999.57,13106,360,2968,
2006-10-19_13:22,6999.89,6999.89,6999.89,6999.89,11998,242,2417,
2006-10-19_13:23,6998.77,6998.77,6998.77,6998.77,18168,468,3752,
2006-10-19_13:24,6998.61,6998.61,6998.61,6998.61,15770,422,3445,
2006-10-19_13:25,6999.32,6999.32,6999.32,6999.32,16454,409,3349,
2006-10-19_13:26,6999.32,6999.32,6999.32,6999.32,0,0,0,
2006-10-19_13:27,6999.32,6999.32,6999.32,6999.32,0,0,0,
2006-10-19_13:28,6999.32,6999.32,6999.32,6999.32,0,0,0,
2006-10-19_13:29,6999.32,6999.32,6999.32,6999.32,0,0,0,
2006-10-19_13:30,6995.83,6995.83,6995.83,6995.83,124707,3592,25881,
2006-10-20_09:01,7029.65,7029.65,7029.65,7029.65,145680,2376,19148,
2006-10-20_09:02,7032.04,7032.04,7032.04,7032.04,26313,687,5035,
2006-10-20_09:03,7031.68,7031.68,7031.68,7031.68,27997,639,5288,
2006-10-20_09:04,7031.44,7031.44,7031.44,7031.44,25424,593,5175,
2006-10-20_09:05,7031.41,7031.41,7031.41,7031.41,20931,477,4290,
2006-10-20_09:06,7031.73,7031.73,7031.73,7031.73,25220,629,5530,
2006-10-20_09:07,7029.67,7029.67,7029.67,7029.67,17484,430,3797,
2006-10-20_09:08,7031.68,7031.68,7031.68,7031.68,20199,472,4297,
2006-10-20_09:09,7028.44,7028.44,7028.44,7028.44,19057,421,3809,
2006-10-20_09:10,7029.19,7029.19,7029.19,7029.19,16795,365,3437,
2006-10-20_09:11,7027.93,7027.93,7027.93,7027.93,20379,521,4624,
2006-10-20_09:12,7028.24,7028.24,7028.24,7028.24,15668,324,3122,
2006-10-20_09:13,7027.54,7027.54,7027.54,7027.54,16824,380,3735,
2006-10-20_09:14,7029.56,7029.56,7029.56,7029.56,16592,388,3511,
2006-10-20_09:15,7031.51,7031.51,7031.51,7031.51,16030,338,3048,
2006-10-20_09:16,7031.37,7031.37,7031.37,7031.37,17267,437,3956,
2006-10-20_09:17,7032.08,7032.08,7032.08,7032.08,17093,349,3244,
2006-10-20_09:18,7031.34,7031.34,7031.34,7031.34,19411,435,4056,
2006-10-20_09:19,7030.42,7030.42,7030.42,7030.42,17569,408,3709,
2006-10-20_09:20,7031.27,7031.27,7031.27,7031.27,15276,336,3109,
2006-10-20_09:21,7029.38,7029.38,7029.38,7029.38,19056,446,4203,
2006-10-20_09:22,7028.93,7028.93,7028.93,7028.93,13398,289,2787,
2006-10-20_09:23,7029.27,7029.27,7029.27,7029.27,16057,364,3296,
2006-10-20_09:24,7024.60,7024.60,7024.60,7024.60,16219,410,3440,
2006-10-20_09:25,7024.24,7024.24,7024.24,7024.24,15027,373,2958,
2006-10-20_09:26,7021.53,7021.53,7021.53,7021.53,19188,471,3820,
2006-10-20_09:27,7022.10,7022.10,7022.10,7022.10,14092,260,2719,
2006-10-20_09:28,7021.34,7021.34,7021.34,7021.34,15428,383,2958,
2006-10-20_09:29,7021.50,7021.50,7021.50,7021.50,13897,350,2704,
2006-10-20_09:30,7022.64,7022.64,7022.64,7022.64,12841,296,2498,
2006-10-20_09:31,7022.88,7022.88,7022.88,7022.88,21393,514,3836,
2006-10-20_09:32,7024.58,7024.58,7024.58,7024.58,14223,284,2546,
2006-10-20_09:33,7027.00,7027.00,7027.00,7027.00,19494,402,3448,
2006-10-20_09:34,7026.99,7026.99,7026.99,7026.99,17758,364,3374,
2006-10-20_09:35,7027.66,7027.66,7027.66,7027.66,16173,310,2976,
2006-10-20_09:36,7031.11,7031.11,7031.11,7031.11,20364,464,4384,
2006-10-20_09:37,7031.62,7031.62,7031.62,7031.62,18250,408,3491,
2006-10-20_09:38,7032.82,7032.82,7032.82,7032.82,19938,433,3936,
2006-10-20_09:39,7034.79,7034.79,7034.79,7034.79,15658,330,3269,
2006-10-20_09:40,7034.59,7034.59,7034.59,7034.59,15909,354,3158,
2006-10-20_09:41,7036.63,7036.63,7036.63,7036.63,19277,480,3973,
2006-10-20_09:42,7036.33,7036.33,7036.33,7036.33,15115,351,3180,
2006-10-20_09:43,7037.39,7037.39,7037.39,7037.39,18942,435,3706,
2006-10-20_09:44,7036.86,7036.86,7036.86,7036.86,16301,357,3383,
2006-10-20_09:45,7036.07,7036.07,7036.07,7036.07,13657,260,2586,
2006-10-20_09:46,7034.23,7034.23,7034.23,7034.23,16596,428,3642,
2006-10-20_09:47,7034.41,7034.41,7034.41,7034.41,10931,257,2485,
2006-10-20_09:48,7029.87,7029.87,7029.87,7029.87,13976,332,2832,
2006-10-20_09:49,7027.84,7027.84,7027.84,7027.84,12806,322,2721,
2006-10-20_09:50,7028.19,7028.19,7028.19,7028.19,11346,235,2099,
2006-10-20_09:51,7028.63,7028.63,7028.63,7028.63,13803,326,2699,
2006-10-20_09:52,7027.03,7027.03,7027.03,7027.03,10042,195,1853,
2006-10-20_09:53,7027.01,7027.01,7027.01,7027.01,10749,228,2183,
2006-10-20_09:54,7027.85,7027.85,7027.85,7027.85,11495,237,2102,
2006-10-20_09:55,7029.10,7029.10,7029.10,7029.10,9752,206,1906,
2006-10-20_09:56,7028.90,7028.90,7028.90,7028.90,12389,272,2591,
2006-10-20_09:57,7029.93,7029.93,7029.93,7029.93,9412,216,1966,
2006-10-20_09:58,7032.11,7032.11,7032.11,7032.11,10810,283,2465,
2006-10-20_09:59,7031.83,7031.83,7031.83,7031.83,11424,229,2122,
2006-10-20_10:00,7032.64,7032.64,7032.64,7032.64,9288,205,1932,
2006-10-20_10:01,7031.81,7031.81,7031.81,7031.81,12199,294,2500,
2006-10-20_10:02,7033.11,7033.11,7033.11,7033.11,11560,246,2080,
2006-10-20_10:03,7032.88,7032.88,7032.88,7032.88,14197,371,2843,
2006-10-20_10:04,7031.96,7031.96,7031.96,7031.96,17082,552,3048,
2006-10-20_10:05,7030.60,7030.60,7030.60,7030.60,11121,247,2240,
2006-10-20_10:06,7027.82,7027.82,7027.82,7027.82,11810,297,2394,
2006-10-20_10:07,7027.43,7027.43,7027.43,7027.43,11758,232,2143,
2006-10-20_10:08,7026.79,7026.79,7026.79,7026.79,11604,260,2378,
2006-10-20_10:09,7028.99,7028.99,7028.99,7028.99,10088,204,2055,
2006-10-20_10:10,7025.46,7025.46,7025.46,7025.46,11001,212,2044,
2006-10-20_10:11,7026.77,7026.77,7026.77,7026.77,14431,322,2416,
2006-10-20_10:12,7027.25,7027.25,7027.25,7027.25,9238,206,1624,
2006-10-20_10:13,7026.36,7026.36,7026.36,7026.36,12004,262,2199,
2006-10-20_10:14,7026.56,7026.56,7026.56,7026.56,10957,185,1856,
2006-10-20_10:15,7025.75,7025.75,7025.75,7025.75,9407,209,1828,
2006-10-20_10:16,7025.82,7025.82,7025.82,7025.82,10633,250,2365,
2006-10-20_10:17,7027.49,7027.49,7027.49,7027.49,8845,160,1677,
2006-10-20_10:18,7025.34,7025.34,7025.34,7025.34,9186,213,1947,
2006-10-20_10:19,7026.96,7026.96,7026.96,7026.96,6791,155,1481,
2006-10-20_10:20,7026.76,7026.76,7026.76,7026.76,7114,176,1451,
2006-10-20_10:21,7027.54,7027.54,7027.54,7027.54,9516,241,1993,
2006-10-20_10:22,7027.75,7027.75,7027.75,7027.75,7866,134,1427,
2006-10-20_10:23,7026.91,7026.91,7026.91,7026.91,10387,242,2083,
2006-10-20_10:24,7027.03,7027.03,7027.03,7027.03,8075,158,1489,
2006-10-20_10:25,7029.16,7029.16,7029.16,7029.16,8199,169,1593,
2006-10-20_10:26,7027.97,7027.97,7027.97,7027.97,9253,208,1927,
2006-10-20_10:27,7026.78,7026.78,7026.78,7026.78,6508,161,1433,
2006-10-20_10:28,7027.87,7027.87,7027.87,7027.87,8017,168,1672,
2006-10-20_10:29,7029.27,7029.27,7029.27,7029.27,7153,144,1474,
2006-10-20_10:30,7030.61,7030.61,7030.61,7030.61,7579,202,1471,
2006-10-20_10:31,7032.15,7032.15,7032.15,7032.15,9262,224,1918,
2006-10-20_10:32,7031.48,7031.48,7031.48,7031.48,7121,142,1363,
2006-10-20_10:33,7033.17,7033.17,7033.17,7033.17,7943,151,1613,
2006-10-20_10:34,7029.71,7029.71,7029.71,7029.71,8042,156,1527,
2006-10-20_10:35,7030.27,7030.27,7030.27,7030.27,8437,175,1620,
2006-10-20_10:36,7031.47,7031.47,7031.47,7031.47,7762,175,1732,
2006-10-20_10:37,7032.08,7032.08,7032.08,7032.08,8320,138,1469,
2006-10-20_10:38,7030.72,7030.72,7030.72,7030.72,8434,205,1899,
2006-10-20_10:39,7030.32,7030.32,7030.32,7030.32,6711,165,1484,
2006-10-20_10:40,7029.91,7029.91,7029.91,7029.91,7298,161,1639,
2006-10-20_10:41,7029.82,7029.82,7029.82,7029.82,11276,258,2078,
2006-10-20_10:42,7029.74,7029.74,7029.74,7029.74,9014,237,1783,
2006-10-20_10:43,7029.74,7029.74,7029.74,7029.74,9491,225,2166,
2006-10-20_10:44,7030.06,7030.06,7030.06,7030.06,6879,149,1502,
2006-10-20_10:45,7028.67,7028.67,7028.67,7028.67,7428,141,1466,
2006-10-20_10:46,7029.27,7029.27,7029.27,7029.27,7922,163,1635,
2006-10-20_10:47,7029.45,7029.45,7029.45,7029.45,7156,149,1382,
2006-10-20_10:48,7029.00,7029.00,7029.00,7029.00,8707,182,1858,
2006-10-20_10:49,7031.23,7031.23,7031.23,7031.23,6815,163,1423,
2006-10-20_10:50,7031.14,7031.14,7031.14,7031.14,6828,135,1390,
2006-10-20_10:51,7029.48,7029.48,7029.48,7029.48,7777,177,1607,
2006-10-20_10:52,7031.03,7031.03,7031.03,7031.03,5576,107,1159,
2006-10-20_10:53,7031.65,7031.65,7031.65,7031.65,9093,220,1694,
2006-10-20_10:54,7031.05,7031.05,7031.05,7031.05,10983,257,1723,
2006-10-20_10:55,7032.75,7032.75,7032.75,7032.75,7685,169,1570,
2006-10-20_10:56,7033.84,7033.84,7033.84,7033.84,8141,199,1783,
2006-10-20_10:57,7033.98,7033.98,7033.98,7033.98,7013,143,1350,
2006-10-20_10:58,7034.42,7034.42,7034.42,7034.42,8363,227,1876,
2006-10-20_10:59,7036.48,7036.48,7036.48,7036.48,6548,161,1511,
2006-10-20_11:00,7035.30,7035.30,7035.30,7035.30,7735,189,1650,
2006-10-20_11:01,7032.60,7032.60,7032.60,7032.60,9578,250,2130,
2006-10-20_11:02,7033.91,7033.91,7033.91,7033.91,7954,185,1630,
2006-10-20_11:03,7034.29,7034.29,7034.29,7034.29,10445,285,2111,
2006-10-20_11:04,7033.60,7033.60,7033.60,7033.60,10336,245,2045,
2006-10-20_11:05,7035.94,7035.94,7035.94,7035.94,11203,207,1952,
2006-10-20_11:06,7035.93,7035.93,7035.93,7035.93,12267,295,2330,
2006-10-20_11:07,7038.23,7038.23,7038.23,7038.23,10051,274,1899,
2006-10-20_11:08,7039.89,7039.89,7039.89,7039.89,15721,372,2773,
2006-10-20_11:09,7042.04,7042.04,7042.04,7042.04,12404,266,2254,
2006-10-20_11:10,7042.53,7042.53,7042.53,7042.53,9341,222,1817,
2006-10-20_11:11,7045.03,7045.03,7045.03,7045.03,13359,360,2639,
2006-10-20_11:12,7045.00,7045.00,7045.00,7045.00,9954,225,1888,
2006-10-20_11:13,7044.93,7044.93,7044.93,7044.93,11410,419,2698,
2006-10-20_11:14,7044.47,7044.47,7044.47,7044.47,12293,265,2354,
2006-10-20_11:15,7045.65,7045.65,7045.65,7045.65,10699,239,2082,
2006-10-20_11:16,7043.13,7043.13,7043.13,7043.13,10482,259,2339,
2006-10-20_11:17,7044.72,7044.72,7044.72,7044.72,10188,228,1851,
2006-10-20_11:18,7044.47,7044.47,7044.47,7044.47,11831,296,2376,
2006-10-20_11:19,7045.40,7045.40,7045.40,7045.40,8719,171,1692,
2006-10-20_11:20,7044.01,7044.01,7044.01,7044.01,10584,207,1740,
2006-10-20_11:21,7044.82,7044.82,7044.82,7044.82,9613,213,2071,
2006-10-20_11:22,7043.91,7043.91,7043.91,7043.91,8982,189,1595,
2006-10-20_11:23,7044.14,7044.14,7044.14,7044.14,10392,241,2132,
2006-10-20_11:24,7041.77,7041.77,7041.77,7041.77,9722,240,1956,
2006-10-20_11:25,7043.71,7043.71,7043.71,7043.71,7672,180,1576,
2006-10-20_11:26,7043.04,7043.04,7043.04,7043.04,9724,240,1937,
2006-10-20_11:27,7042.85,7042.85,7042.85,7042.85,8036,164,1538,
2006-10-20_11:28,7043.77,7043.77,7043.77,7043.77,10004,205,1969,
2006-10-20_11:29,7043.35,7043.35,7043.35,7043.35,11830,264,2233,
2006-10-20_11:30,7041.60,7041.60,7041.60,7041.60,8458,165,1684,
2006-10-20_11:31,7041.77,7041.77,7041.77,7041.77,11097,286,2258,
2006-10-20_11:32,7041.25,7041.25,7041.25,7041.25,7128,142,1403,
2006-10-20_11:33,7040.91,7040.91,7040.91,7040.91,8595,170,1721,
2006-10-20_11:34,7041.62,7041.62,7041.62,7041.62,7588,138,1388,
2006-10-20_11:35,7043.54,7043.54,7043.54,7043.54,6895,160,1376,
2006-10-20_11:36,7043.12,7043.12,7043.12,7043.12,11017,254,1921,
2006-10-20_11:37,7043.29,7043.29,7043.29,7043.29,6607,148,1295,
2006-10-20_11:38,7042.43,7042.43,7042.43,7042.43,8515,185,1756,
2006-10-20_11:39,7041.89,7041.89,7041.89,7041.89,6137,135,1333,
2006-10-20_11:40,7042.30,7042.30,7042.30,7042.30,6270,122,1200,
2006-10-20_11:41,7041.76,7041.76,7041.76,7041.76,7684,162,1643,
2006-10-20_11:42,7041.10,7041.10,7041.10,7041.10,5701,116,1245,
2006-10-20_11:43,7042.47,7042.47,7042.47,7042.47,7733,182,1599,
2006-10-20_11:44,7040.77,7040.77,7040.77,7040.77,6201,138,1189,
2006-10-20_11:45,7040.26,7040.26,7040.26,7040.26,6624,153,1281,
2006-10-20_11:46,7038.51,7038.51,7038.51,7038.51,7637,187,1705,
2006-10-20_11:47,7039.52,7039.52,7039.52,7039.52,6803,137,1223,
2006-10-20_11:48,7039.36,7039.36,7039.36,7039.36,6682,170,1546,
2006-10-20_11:49,7038.58,7038.58,7038.58,7038.58,7841,193,1409,
2006-10-20_11:50,7039.44,7039.44,7039.44,7039.44,6609,139,1277,
2006-10-20_11:51,7038.13,7038.13,7038.13,7038.13,8740,199,1778,
2006-10-20_11:52,7037.53,7037.53,7037.53,7037.53,7434,135,1205,
2006-10-20_11:53,7037.03,7037.03,7037.03,7037.03,8495,197,1892,
2006-10-20_11:54,7037.79,7037.79,7037.79,7037.79,6770,132,1341,
2006-10-20_11:55,7036.33,7036.33,7036.33,7036.33,7361,200,1468,
2006-10-20_11:56,7035.86,7035.86,7035.86,7035.86,9134,220,1830,
2006-10-20_11:57,7036.95,7036.95,7036.95,7036.95,6424,129,1302,
2006-10-20_11:58,7037.01,7037.01,7037.01,7037.01,7630,179,1541,
2006-10-20_11:59,7037.79,7037.79,7037.79,7037.79,6335,201,1323,
2006-10-20_12:00,7038.25,7038.25,7038.25,7038.25,6711,190,1288,
2006-10-20_12:01,7037.54,7037.54,7037.54,7037.54,7122,198,1439,
2006-10-20_12:02,7038.32,7038.32,7038.32,7038.32,6364,95,1084,
2006-10-20_12:03,7039.44,7039.44,7039.44,7039.44,7113,150,1396,
2006-10-20_12:04,7039.51,7039.51,7039.51,7039.51,6211,151,1133,
2006-10-20_12:05,7042.98,7042.98,7042.98,7042.98,5995,122,1129,
2006-10-20_12:06,7039.27,7039.27,7039.27,7039.27,6575,177,1577,
2006-10-20_12:07,7038.31,7038.31,7038.31,7038.31,6061,136,1181,
2006-10-20_12:08,7038.77,7038.77,7038.77,7038.77,5883,164,1238,
2006-10-20_12:09,7038.82,7038.82,7038.82,7038.82,5988,130,1124,
2006-10-20_12:10,7039.06,7039.06,7039.06,7039.06,6318,131,1267,
2006-10-20_12:11,7039.86,7039.86,7039.86,7039.86,7506,185,1601,
2006-10-20_12:12,7037.13,7037.13,7037.13,7037.13,7177,168,1475,
2006-10-20_12:13,7039.81,7039.81,7039.81,7039.81,8603,228,1575,
2006-10-20_12:14,7039.91,7039.91,7039.91,7039.91,6509,132,1182,
2006-10-20_12:15,7039.58,7039.58,7039.58,7039.58,6596,142,1213,
2006-10-20_12:16,7039.79,7039.79,7039.79,7039.79,7590,184,1596,
2006-10-20_12:17,7037.83,7037.83,7037.83,7037.83,5006,115,1116,
2006-10-20_12:18,7039.20,7039.20,7039.20,7039.20,7572,201,1631,
2006-10-20_12:19,7037.15,7037.15,7037.15,7037.15,7556,179,1598,
2006-10-20_12:20,7037.16,7037.16,7037.16,7037.16,5835,132,1337,
2006-10-20_12:21,7037.06,7037.06,7037.06,7037.06,7686,167,1513,
2006-10-20_12:22,7037.56,7037.56,7037.56,7037.56,6338,122,1166,
2006-10-20_12:23,7038.18,7038.18,7038.18,7038.18,8419,181,1591,
2006-10-20_12:24,7037.33,7037.33,7037.33,7037.33,6800,131,1240,
2006-10-20_12:25,7038.97,7038.97,7038.97,7038.97,6498,125,1216,
2006-10-20_12:26,7039.06,7039.06,7039.06,7039.06,10155,311,1451,
2006-10-20_12:27,7036.92,7036.92,7036.92,7036.92,6007,140,1205,
2006-10-20_12:28,7036.62,7036.62,7036.62,7036.62,8267,192,1595,
2006-10-20_12:29,7036.91,7036.91,7036.91,7036.91,6617,121,1248,
2006-10-20_12:30,7037.33,7037.33,7037.33,7037.33,6413,123,1290,
2006-10-20_12:31,7038.88,7038.88,7038.88,7038.88,6796,158,1452,
2006-10-20_12:32,7037.83,7037.83,7037.83,7037.83,6234,119,1187,
2006-10-20_12:33,7037.33,7037.33,7037.33,7037.33,6852,172,1521,
2006-10-20_12:34,7037.52,7037.52,7037.52,7037.52,7553,154,1401,
2006-10-20_12:35,7038.33,7038.33,7038.33,7038.33,7066,142,1348,
2006-10-20_12:36,7038.54,7038.54,7038.54,7038.54,8766,217,2047,
2006-10-20_12:37,7041.03,7041.03,7041.03,7041.03,6971,126,1398,
2006-10-20_12:38,7040.39,7040.39,7040.39,7040.39,8557,208,1822,
2006-10-20_12:39,7039.24,7039.24,7039.24,7039.24,6342,140,1329,
2006-10-20_12:40,7039.58,7039.58,7039.58,7039.58,6253,161,1283,
2006-10-20_12:41,7039.34,7039.34,7039.34,7039.34,7513,250,1721,
2006-10-20_12:42,7039.96,7039.96,7039.96,7039.96,6126,125,1283,
2006-10-20_12:43,7040.42,7040.42,7040.42,7040.42,8448,170,1836,
2006-10-20_12:44,7041.34,7041.34,7041.34,7041.34,6325,126,1280,
2006-10-20_12:45,7040.32,7040.32,7040.32,7040.32,8182,169,1623,
2006-10-20_12:46,7041.00,7041.00,7041.00,7041.00,8117,162,1659,
2006-10-20_12:47,7040.97,7040.97,7040.97,7040.97,8142,172,1610,
2006-10-20_12:48,7039.75,7039.75,7039.75,7039.75,10393,255,2089,
2006-10-20_12:49,7040.65,7040.65,7040.65,7040.65,7591,174,1672,
2006-10-20_12:50,7041.50,7041.50,7041.50,7041.50,7836,161,1645,
2006-10-20_12:51,7042.48,7042.48,7042.48,7042.48,9259,228,1999,
2006-10-20_12:52,7041.36,7041.36,7041.36,7041.36,9078,176,1791,
2006-10-20_12:53,7042.16,7042.16,7042.16,7042.16,8333,198,1822,
2006-10-20_12:54,7041.31,7041.31,7041.31,7041.31,8784,205,1690,
2006-10-20_12:55,7042.35,7042.35,7042.35,7042.35,7814,169,1645,
2006-10-20_12:56,7044.04,7044.04,7044.04,7044.04,10059,222,2073,
2006-10-20_12:57,7044.19,7044.19,7044.19,7044.19,9427,155,1689,
2006-10-20_12:58,7045.47,7045.47,7045.47,7045.47,11628,231,2228,
2006-10-20_12:59,7046.48,7046.48,7046.48,7046.48,10159,228,1816,
2006-10-20_13:00,7047.71,7047.71,7047.71,7047.71,9751,208,1788,
2006-10-20_13:01,7045.91,7045.91,7045.91,7045.91,10341,245,2121,
2006-10-20_13:02,7047.76,7047.76,7047.76,7047.76,9480,212,1884,
2006-10-20_13:03,7047.99,7047.99,7047.99,7047.99,11497,278,2213,
2006-10-20_13:04,7048.09,7048.09,7048.09,7048.09,11503,228,2015,
2006-10-20_13:05,7046.65,7046.65,7046.65,7046.65,9218,193,1885,
2006-10-20_13:06,7046.68,7046.68,7046.68,7046.68,13655,280,2385,
2006-10-20_13:07,7047.05,7047.05,7047.05,7047.05,8790,175,1738,
2006-10-20_13:08,7044.33,7044.33,7044.33,7044.33,9848,236,2245,
2006-10-20_13:09,7043.95,7043.95,7043.95,7043.95,8972,193,1862,
2006-10-20_13:10,7044.86,7044.86,7044.86,7044.86,10612,241,2229,
2006-10-20_13:11,7045.69,7045.69,7045.69,7045.69,12111,290,2447,
2006-10-20_13:12,7044.29,7044.29,7044.29,7044.29,10085,209,1854,
2006-10-20_13:13,7045.71,7045.71,7045.71,7045.71,11068,271,2485,
2006-10-20_13:14,7045.88,7045.88,7045.88,7045.88,10220,232,2048,
2006-10-20_13:15,7044.98,7044.98,7044.98,7044.98,11143,283,2469,
2006-10-20_13:16,7046.45,7046.45,7046.45,7046.45,12710,333,2830,
2006-10-20_13:17,7044.86,7044.86,7044.86,7044.86,9857,210,2199,
2006-10-20_13:18,7044.46,7044.46,7044.46,7044.46,12281,289,2786,
2006-10-20_13:19,7044.10,7044.10,7044.10,7044.10,14704,439,2965,
2006-10-20_13:20,7044.34,7044.34,7044.34,7044.34,12295,309,2547,
2006-10-20_13:21,7041.90,7041.90,7041.90,7041.90,15569,393,3361,
2006-10-20_13:22,7042.60,7042.60,7042.60,7042.60,14226,343,2824,
2006-10-20_13:23,7043.87,7043.87,7043.87,7043.87,18105,514,3961,
2006-10-20_13:24,7043.20,7043.20,7043.20,7043.20,18024,434,3955,
2006-10-20_13:25,7045.87,7045.87,7045.87,7045.87,21383,547,4265,
2006-10-20_13:26,7045.87,7045.87,7045.87,7045.87,0,0,0,
2006-10-20_13:27,7045.87,7045.87,7045.87,7045.87,0,0,0,
2006-10-20_13:28,7045.87,7045.87,7045.87,7045.87,0,0,0,
2006-10-20_13:29,7045.87,7045.87,7045.87,7045.87,0,0,0,
2006-10-20_13:30,7039.37,7039.37,7039.37,7039.37,130124,3677,26803,
2006-10-23_09:01,7041.70,7041.70,7041.70,7041.70,107349,2198,20003,
2006-10-23_09:02,7040.89,7040.89,7040.89,7040.89,24288,469,4537,
2006-10-23_09:03,7040.28,7040.28,7040.28,7040.28,25126,550,5131,
2006-10-23_09:04,7038.34,7038.34,7038.34,7038.34,30349,682,5916,
2006-10-23_09:05,7041.24,7041.24,7041.24,7041.24,28233,651,4777,
2006-10-23_09:06,7034.37,7034.37,7034.37,7034.37,31672,679,5988,
2006-10-23_09:07,7034.87,7034.87,7034.87,7034.87,21527,417,3977,
2006-10-23_09:08,7036.88,7036.88,7036.88,7036.88,25054,505,4567,
2006-10-23_09:09,7035.85,7035.85,7035.85,7035.85,20793,421,3940,
2006-10-23_09:10,7033.30,7033.30,7033.30,7033.30,19155,354,3562,
2006-10-23_09:11,7032.90,7032.90,7032.90,7032.90,22230,491,4499,
2006-10-23_09:12,7028.79,7028.79,7028.79,7028.79,21311,365,3446,
2006-10-23_09:13,7026.82,7026.82,7026.82,7026.82,20779,488,4113,
2006-10-23_09:14,7024.29,7024.29,7024.29,7024.29,23197,499,4281,
2006-10-23_09:15,7022.63,7022.63,7022.63,7022.63,20559,467,3807,
2006-10-23_09:16,7020.79,7020.79,7020.79,7020.79,22373,594,4792,
2006-10-23_09:17,7016.74,7016.74,7016.74,7016.74,18556,359,3577,
2006-10-23_09:18,7014.52,7014.52,7014.52,7014.52,21024,486,4401,
2006-10-23_09:19,7009.83,7009.83,7009.83,7009.83,19629,435,3684,
2006-10-23_09:20,7008.83,7008.83,7008.83,7008.83,20328,400,3204,
2006-10-23_09:21,7008.67,7008.67,7008.67,7008.67,19239,449,3989,
2006-10-23_09:22,7009.07,7009.07,7009.07,7009.07,18049,296,3098,
2006-10-23_09:23,7009.02,7009.02,7009.02,7009.02,17609,363,3293,
2006-10-23_09:24,7008.13,7008.13,7008.13,7008.13,16587,336,3103,
2006-10-23_09:25,7011.48,7011.48,7011.48,7011.48,14525,299,2626,
2006-10-23_09:26,7008.57,7008.57,7008.57,7008.57,18807,485,3585,
2006-10-23_09:27,7011.07,7011.07,7011.07,7011.07,14062,350,2734,
2006-10-23_09:28,7013.74,7013.74,7013.74,7013.74,20472,497,3177,
2006-10-23_09:29,7016.26,7016.26,7016.26,7016.26,15710,349,2913,
2006-10-23_09:30,7016.52,7016.52,7016.52,7016.52,16806,325,2814,
2006-10-23_09:31,7017.55,7017.55,7017.55,7017.55,23868,519,4679,
2006-10-23_09:32,7019.76,7019.76,7019.76,7019.76,17723,347,3226,
2006-10-23_09:33,7021.37,7021.37,7021.37,7021.37,20799,418,3790,
2006-10-23_09:34,7022.29,7022.29,7022.29,7022.29,21778,423,3400,
2006-10-23_09:35,7023.98,7023.98,7023.98,7023.98,16771,320,2855,
2006-10-23_09:36,7022.66,7022.66,7022.66,7022.66,20029,462,3792,
2006-10-23_09:37,7024.64,7024.64,7024.64,7024.64,14769,289,2793,
2006-10-23_09:38,7024.86,7024.86,7024.86,7024.86,16692,354,3110,
2006-10-23_09:39,7027.42,7027.42,7027.42,7027.42,14643,338,2797,
2006-10-23_09:40,7028.24,7028.24,7028.24,7028.24,13568,287,2589,
2006-10-23_09:41,7027.02,7027.02,7027.02,7027.02,21323,505,3695,
2006-10-23_09:42,7028.46,7028.46,7028.46,7028.46,15881,328,2793,
2006-10-23_09:43,7027.10,7027.10,7027.10,7027.10,17216,410,3392,
2006-10-23_09:44,7029.96,7029.96,7029.96,7029.96,15663,336,2775,
2006-10-23_09:45,7027.06,7027.06,7027.06,7027.06,14886,308,2653,
2006-10-23_09:46,7026.43,7026.43,7026.43,7026.43,15962,388,3089,
2006-10-23_09:47,7021.33,7021.33,7021.33,7021.33,14041,338,2557,
2006-10-23_09:48,7020.65,7020.65,7020.65,7020.65,15213,394,3274,
2006-10-23_09:49,7019.43,7019.43,7019.43,7019.43,14192,397,2836,
2006-10-23_09:50,7018.11,7018.11,7018.11,7018.11,11620,266,2438,
2006-10-23_09:51,7019.15,7019.15,7019.15,7019.15,13692,409,2633,
2006-10-23_09:52,7017.27,7017.27,7017.27,7017.27,13657,356,2316,
2006-10-23_09:53,7018.53,7018.53,7018.53,7018.53,14902,327,2657,
2006-10-23_09:54,7018.65,7018.65,7018.65,7018.65,11724,238,2094,
2006-10-23_09:55,7018.38,7018.38,7018.38,7018.38,9463,198,1805,
2006-10-23_09:56,7019.51,7019.51,7019.51,7019.51,11242,282,2325,
2006-10-23_09:57,7020.33,7020.33,7020.33,7020.33,8299,170,1689,
2006-10-23_09:58,7020.90,7020.90,7020.90,7020.90,10972,296,2083,
2006-10-23_09:59,7021.69,7021.69,7021.69,7021.69,9515,265,1871,
2006-10-23_10:00,7019.90,7019.90,7019.90,7019.90,12079,283,2122,
2006-10-23_10:01,7020.86,7020.86,7020.86,7020.86,12022,308,2690,
2006-10-23_10:02,7023.94,7023.94,7023.94,7023.94,17999,655,1926,
2006-10-23_10:03,7030.13,7030.13,7030.13,7030.13,11372,271,2333,
2006-10-23_10:04,7032.47,7032.47,7032.47,7032.47,11521,241,2115,
2006-10-23_10:05,7033.40,7033.40,7033.40,7033.40,10965,204,1934,
2006-10-23_10:06,7031.20,7031.20,7031.20,7031.20,13181,296,2612,
2006-10-23_10:07,7033.20,7033.20,7033.20,7033.20,9811,222,1938,
2006-10-23_10:08,7034.27,7034.27,7034.27,7034.27,11679,262,2402,
2006-10-23_10:09,7035.95,7035.95,7035.95,7035.95,12117,287,2213,
2006-10-23_10:10,7037.48,7037.48,7037.48,7037.48,13561,308,2569,
2006-10-23_10:11,7035.90,7035.90,7035.90,7035.90,24827,554,3839,
2006-10-23_10:12,7034.42,7034.42,7034.42,7034.42,15194,290,2514,
2006-10-23_10:13,7035.78,7035.78,7035.78,7035.78,15137,307,2935,
2006-10-23_10:14,7034.08,7034.08,7034.08,7034.08,12536,250,2174,
2006-10-23_10:15,7035.38,7035.38,7035.38,7035.38,12217,249,2146,
2006-10-23_10:16,7036.90,7036.90,7036.90,7036.90,11992,246,2614,
2006-10-23_10:17,7036.68,7036.68,7036.68,7036.68,9987,194,1756,
2006-10-23_10:18,7036.47,7036.47,7036.47,7036.47,12050,248,2186,
2006-10-23_10:19,7036.41,7036.41,7036.41,7036.41,9482,204,1824,
2006-10-23_10:20,7036.13,7036.13,7036.13,7036.13,9939,203,2007,
2006-10-23_10:21,7036.60,7036.60,7036.60,7036.60,12089,262,2474,
2006-10-23_10:22,7035.34,7035.34,7035.34,7035.34,10616,221,2128,
2006-10-23_10:23,7034.94,7034.94,7034.94,7034.94,13649,324,2824,
2006-10-23_10:24,7034.41,7034.41,7034.41,7034.41,13160,275,2442,
2006-10-23_10:25,7034.20,7034.20,7034.20,7034.20,10999,225,2277,
2006-10-23_10:26,7031.71,7031.71,7031.71,7031.71,13182,288,2714,
2006-10-23_10:27,7032.71,7032.71,7032.71,7032.71,10023,201,1858,
2006-10-23_10:28,7032.44,7032.44,7032.44,7032.44,11389,269,2035,
2006-10-23_10:29,7031.87,7031.87,7031.87,7031.87,7621,162,1629,
2006-10-23_10:30,7032.11,7032.11,7032.11,7032.11,9007,169,1572,
2006-10-23_10:31,7032.33,7032.33,7032.33,7032.33,10534,244,2079,
2006-10-23_10:32,7033.07,7033.07,7033.07,7033.07,7320,163,1516,
2006-10-23_10:33,7031.77,7031.77,7031.77,7031.77,10431,234,1900,
2006-10-23_10:34,7032.11,7032.11,7032.11,7032.11,10239,236,1880,
2006-10-23_10:35,7031.02,7031.02,7031.02,7031.02,9119,190,1793,
2006-10-23_10:36,7031.67,7031.67,7031.67,7031.67,9974,297,2211,
2006-10-23_10:37,7031.72,7031.72,7031.72,7031.72,7921,200,1585,
2006-10-23_10:38,7030.96,7030.96,7030.96,7030.96,7858,183,1668,
2006-10-23_10:39,7030.53,7030.53,7030.53,7030.53,7869,159,1414,
2006-10-23_10:40,7027.54,7027.54,7027.54,7027.54,8117,210,1576,
2006-10-23_10:41,7029.48,7029.48,7029.48,7029.48,8819,229,1879,
2006-10-23_10:42,7027.85,7027.85,7027.85,7027.85,7373,154,1489,
2006-10-23_10:43,7028.74,7028.74,7028.74,7028.74,6136,156,1465,
2006-10-23_10:44,7028.45,7028.45,7028.45,7028.45,5956,107,1150,
2006-10-23_10:45,7027.11,7027.11,7027.11,7027.11,7239,154,1457,
2006-10-23_10:46,7025.03,7025.03,7025.03,7025.03,6463,140,1455,
2006-10-23_10:47,7024.20,7024.20,7024.20,7024.20,9286,188,1579,
2006-10-23_10:48,7025.73,7025.73,7025.73,7025.73,9744,286,1959,
2006-10-23_10:49,7024.36,7024.36,7024.36,7024.36,6870,185,1568,
2006-10-23_10:50,7021.84,7021.84,7021.84,7021.84,8104,254,1790,
2006-10-23_10:51,7018.18,7018.18,7018.18,7018.18,11188,372,2238,
2006-10-23_10:52,7017.06,7017.06,7017.06,7017.06,8516,232,1895,
2006-10-23_10:53,7017.63,7017.63,7017.63,7017.63,15381,343,2602,
2006-10-23_10:54,7018.39,7018.39,7018.39,7018.39,11274,244,2071,
2006-10-23_10:55,7018.03,7018.03,7018.03,7018.03,11580,255,1898,
2006-10-23_10:56,7019.20,7019.20,7019.20,7019.20,10686,248,1936,
2006-10-23_10:57,7017.26,7017.26,7017.26,7017.26,7360,158,1395,
2006-10-23_10:58,7020.32,7020.32,7020.32,7020.32,8252,197,1617,
2006-10-23_10:59,7019.79,7019.79,7019.79,7019.79,7369,183,1376,
2006-10-23_11:00,7020.31,7020.31,7020.31,7020.31,6137,149,1324,
2006-10-23_11:01,7019.74,7019.74,7019.74,7019.74,7300,180,1556,
2006-10-23_11:02,7019.71,7019.71,7019.71,7019.71,5340,123,1083,
2006-10-23_11:03,7020.30,7020.30,7020.30,7020.30,6836,203,1635,
2006-10-23_11:04,7018.90,7018.90,7018.90,7018.90,5668,119,1206,
2006-10-23_11:05,7018.53,7018.53,7018.53,7018.53,4800,108,1075,
2006-10-23_11:06,7019.31,7019.31,7019.31,7019.31,6526,162,1389,
2006-10-23_11:07,7020.16,7020.16,7020.16,7020.16,5653,147,1148,
2006-10-23_11:08,7019.18,7019.18,7019.18,7019.18,7498,171,1626,
2006-10-23_11:09,7020.21,7020.21,7020.21,7020.21,5310,121,1209,
2006-10-23_11:10,7020.22,7020.22,7020.22,7020.22,6767,152,1248,
2006-10-23_11:11,7020.84,7020.84,7020.84,7020.84,7244,169,1549,
2006-10-23_11:12,7022.05,7022.05,7022.05,7022.05,5491,119,1078,
2006-10-23_11:13,7022.62,7022.62,7022.62,7022.62,7240,174,1536,
2006-10-23_11:14,7021.98,7021.98,7021.98,7021.98,6288,137,1186,
2006-10-23_11:15,7022.74,7022.74,7022.74,7022.74,5379,133,1187,
2006-10-23_11:16,7023.98,7023.98,7023.98,7023.98,6472,148,1344,
2006-10-23_11:17,7025.85,7025.85,7025.85,7025.85,5302,112,1043,
2006-10-23_11:18,7026.82,7026.82,7026.82,7026.82,7196,179,1573,
2006-10-23_11:19,7025.86,7025.86,7025.86,7025.86,6604,165,1416,
2006-10-23_11:20,7025.48,7025.48,7025.48,7025.48,6117,142,1278,
2006-10-23_11:21,7025.33,7025.33,7025.33,7025.33,7691,167,1590,
2006-10-23_11:22,7022.41,7022.41,7022.41,7022.41,5598,133,1180,
2006-10-23_11:23,7025.30,7025.30,7025.30,7025.30,7312,181,1470,
2006-10-23_11:24,7024.48,7024.48,7024.48,7024.48,6155,137,1239,
2006-10-23_11:25,7024.20,7024.20,7024.20,7024.20,6104,139,1249,
2006-10-23_11:26,7025.31,7025.31,7025.31,7025.31,7634,168,1603,
2006-10-23_11:27,7028.01,7028.01,7028.01,7028.01,5734,142,1236,
2006-10-23_11:28,7025.34,7025.34,7025.34,7025.34,7434,183,1656,
2006-10-23_11:29,7027.09,7027.09,7027.09,7027.09,7335,184,1453,
2006-10-23_11:30,7026.31,7026.31,7026.31,7026.31,7441,178,1506,
2006-10-23_11:31,7028.05,7028.05,7028.05,7028.05,8607,231,1738,
2006-10-23_11:32,7027.28,7027.28,7027.28,7027.28,7448,182,1422,
2006-10-23_11:33,7026.00,7026.00,7026.00,7026.00,10316,218,1984,
2006-10-23_11:34,7026.15,7026.15,7026.15,7026.15,10641,187,1816,
2006-10-23_11:35,7026.25,7026.25,7026.25,7026.25,8299,178,1549,
2006-10-23_11:36,7026.49,7026.49,7026.49,7026.49,9907,193,1822,
2006-10-23_11:37,7027.76,7027.76,7027.76,7027.76,7177,128,1267,
2006-10-23_11:38,7027.37,7027.37,7027.37,7027.37,9307,201,1771,
2006-10-23_11:39,7025.78,7025.78,7025.78,7025.78,8657,158,1625,
2006-10-23_11:40,7023.56,7023.56,7023.56,7023.56,11142,251,2198,
2006-10-23_11:41,7026.42,7026.42,7026.42,7026.42,9466,205,1996,
2006-10-23_11:42,7021.89,7021.89,7021.89,7021.89,7418,164,1489,
2006-10-23_11:43,7024.19,7024.19,7024.19,7024.19,9146,213,1818,
2006-10-23_11:44,7024.36,7024.36,7024.36,7024.36,7219,162,1530,
2006-10-23_11:45,7024.07,7024.07,7024.07,7024.07,6787,144,1265,
2006-10-23_11:46,7024.28,7024.28,7024.28,7024.28,9271,203,2041,
2006-10-23_11:47,7023.01,7023.01,7023.01,7023.01,8067,130,1420,
2006-10-23_11:48,7022.73,7022.73,7022.73,7022.73,9217,207,1909,
2006-10-23_11:49,7023.41,7023.41,7023.41,7023.41,7175,189,1592,
2006-10-23_11:50,7024.49,7024.49,7024.49,7024.49,8690,163,1583,
2006-10-23_11:51,7026.46,7026.46,7026.46,7026.46,8372,184,1912,
2006-10-23_11:52,7026.07,7026.07,7026.07,7026.07,10992,231,2158,
2006-10-23_11:53,7026.30,7026.30,7026.30,7026.30,8301,177,1720,
2006-10-23_11:54,7026.48,7026.48,7026.48,7026.48,6870,135,1303,
2006-10-23_11:55,7025.74,7025.74,7025.74,7025.74,6375,114,1197,
2006-10-23_11:56,7024.66,7024.66,7024.66,7024.66,8172,165,1514,
2006-10-23_11:57,7027.66,7027.66,7027.66,7027.66,6490,115,1014,
2006-10-23_11:58,7026.95,7026.95,7026.95,7026.95,7771,156,1452,
2006-10-23_11:59,7026.70,7026.70,7026.70,7026.70,6268,131,1290,
2006-10-23_12:00,7026.45,7026.45,7026.45,7026.45,6448,142,1219,
2006-10-23_12:01,7025.97,7025.97,7025.97,7025.97,6824,150,1413,
2006-10-23_12:02,7026.39,7026.39,7026.39,7026.39,6223,120,1112,
2006-10-23_12:03,7026.16,7026.16,7026.16,7026.16,8080,162,1450,
2006-10-23_12:04,7026.90,7026.90,7026.90,7026.90,7020,132,1211,
2006-10-23_12:05,7027.70,7027.70,7027.70,7027.70,6567,117,1295,
2006-10-23_12:06,7027.39,7027.39,7027.39,7027.39,6601,153,1334,
2006-10-23_12:07,7028.95,7028.95,7028.95,7028.95,7307,136,1274,
2006-10-23_12:08,7028.10,7028.10,7028.10,7028.10,6882,169,1407,
2006-10-23_12:09,7028.65,7028.65,7028.65,7028.65,6880,156,1438,
2006-10-23_12:10,7028.81,7028.81,7028.81,7028.81,7582,157,1365,
2006-10-23_12:11,7027.49,7027.49,7027.49,7027.49,6980,174,1453,
2006-10-23_12:12,7027.40,7027.40,7027.40,7027.40,6057,127,1226,
2006-10-23_12:13,7027.49,7027.49,7027.49,7027.49,8632,196,1763,
2006-10-23_12:14,7022.30,7022.30,7022.30,7022.30,8417,188,1595,
2006-10-23_12:15,7024.10,7024.10,7024.10,7024.10,8407,165,1661,
2006-10-23_12:16,7023.59,7023.59,7023.59,7023.59,7473,168,1669,
2006-10-23_12:17,7022.64,7022.64,7022.64,7022.64,7103,147,1296,
2006-10-23_12:18,7022.31,7022.31,7022.31,7022.31,10448,205,1774,
2006-10-23_12:19,7024.84,7024.84,7024.84,7024.84,8113,169,1546,
2006-10-23_12:20,7024.73,7024.73,7024.73,7024.73,7173,144,1416,
2006-10-23_12:21,7023.60,7023.60,7023.60,7023.60,6512,152,1441,
2006-10-23_12:22,7024.22,7024.22,7024.22,7024.22,5825,138,1172,
2006-10-23_12:23,7023.39,7023.39,7023.39,7023.39,6454,138,1431,
2006-10-23_12:24,7023.40,7023.40,7023.40,7023.40,6666,127,1154,
2006-10-23_12:25,7024.51,7024.51,7024.51,7024.51,5912,118,1184,
2006-10-23_12:26,7023.77,7023.77,7023.77,7023.77,6297,136,1226,
2006-10-23_12:27,7024.73,7024.73,7024.73,7024.73,5994,123,1089,
2006-10-23_12:28,7024.74,7024.74,7024.74,7024.74,7487,175,1567,
2006-10-23_12:29,7023.20,7023.20,7023.20,7023.20,5660,137,1204,
2006-10-23_12:30,7024.42,7024.42,7024.42,7024.42,6714,148,1290,
2006-10-23_12:31,7023.80,7023.80,7023.80,7023.80,9434,280,1741,
2006-10-23_12:32,7023.68,7023.68,7023.68,7023.68,6822,148,1216,
2006-10-23_12:33,7024.60,7024.60,7024.60,7024.60,6702,161,1498,
2006-10-23_12:34,7023.42,7023.42,7023.42,7023.42,6073,119,1174,
2006-10-23_12:35,7023.03,7023.03,7023.03,7023.03,5843,139,1218,
2006-10-23_12:36,7022.95,7022.95,7022.95,7022.95,7390,165,1278,
2006-10-23_12:37,7025.05,7025.05,7025.05,7025.05,6259,114,1179,
2006-10-23_12:38,7023.35,7023.35,7023.35,7023.35,6992,175,1409,
2006-10-23_12:39,7024.11,7024.11,7024.11,7024.11,4818,96,1073,
2006-10-23_12:40,7023.29,7023.29,7023.29,7023.29,6736,148,1222,
2006-10-23_12:41,7027.01,7027.01,7027.01,7027.01,6575,184,1513,
2006-10-23_12:42,7026.03,7026.03,7026.03,7026.03,5750,153,1248,
2006-10-23_12:43,7024.81,7024.81,7024.81,7024.81,7663,196,1585,
2006-10-23_12:44,7027.92,7027.92,7027.92,7027.92,6453,148,1297,
2006-10-23_12:45,7026.57,7026.57,7026.57,7026.57,7800,154,1586,
2006-10-23_12:46,7028.31,7028.31,7028.31,7028.31,6994,149,1624,
2006-10-23_12:47,7026.95,7026.95,7026.95,7026.95,5939,120,1259,
2006-10-23_12:48,7030.56,7030.56,7030.56,7030.56,10266,268,2180,
2006-10-23_12:49,7032.23,7032.23,7032.23,7032.23,8737,196,1761,
2006-10-23_12:50,7033.45,7033.45,7033.45,7033.45,10000,255,1814,
2006-10-23_12:51,7035.14,7035.14,7035.14,7035.14,11904,299,2474,
2006-10-23_12:52,7036.12,7036.12,7036.12,7036.12,11376,230,2010,
2006-10-23_12:53,7036.51,7036.51,7036.51,7036.51,10961,240,2318,
2006-10-23_12:54,7038.49,7038.49,7038.49,7038.49,10024,197,1894,
2006-10-23_12:55,7039.84,7039.84,7039.84,7039.84,11165,203,1858,
2006-10-23_12:56,7039.09,7039.09,7039.09,7039.09,10961,238,2238,
2006-10-23_12:57,7039.35,7039.35,7039.35,7039.35,10656,202,1798,
2006-10-23_12:58,7040.10,7040.10,7040.10,7040.10,12729,237,2263,
2006-10-23_12:59,7038.76,7038.76,7038.76,7038.76,16385,290,2611,
2006-10-23_13:00,7040.00,7040.00,7040.00,7040.00,10055,213,1927,
2006-10-23_13:01,7039.30,7039.30,7039.30,7039.30,10628,243,2304,
2006-10-23_13:02,7038.72,7038.72,7038.72,7038.72,10684,284,2178,
2006-10-23_13:03,7039.54,7039.54,7039.54,7039.54,11751,350,2386,
2006-10-23_13:04,7039.55,7039.55,7039.55,7039.55,10543,234,2038,
2006-10-23_13:05,7037.69,7037.69,7037.69,7037.69,10746,238,2105,
2006-10-23_13:06,7037.34,7037.34,7037.34,7037.34,11324,238,2327,
2006-10-23_13:07,7035.70,7035.70,7035.70,7035.70,10342,230,1924,
2006-10-23_13:08,7036.46,7036.46,7036.46,7036.46,10561,242,2119,
2006-10-23_13:09,7036.17,7036.17,7036.17,7036.17,8740,198,1871,
2006-10-23_13:10,7032.34,7032.34,7032.34,7032.34,10160,189,1923,
2006-10-23_13:11,7034.66,7034.66,7034.66,7034.66,13964,293,2558,
2006-10-23_13:12,7033.05,7033.05,7033.05,7033.05,9071,205,1867,
2006-10-23_13:13,7030.58,7030.58,7030.58,7030.58,12031,255,2407,
2006-10-23_13:14,7030.93,7030.93,7030.93,7030.93,10803,199,2159,
2006-10-23_13:15,7029.73,7029.73,7029.73,7029.73,11049,233,2261,
2006-10-23_13:16,7030.04,7030.04,7030.04,7030.04,13332,286,2620,
2006-10-23_13:17,7031.28,7031.28,7031.28,7031.28,11176,236,2160,
2006-10-23_13:18,7038.10,7038.10,7038.10,7038.10,19309,533,3583,
2006-10-23_13:19,7036.65,7036.65,7036.65,7036.65,13027,320,2687,
2006-10-23_13:20,7035.84,7035.84,7035.84,7035.84,12424,290,2665,
2006-10-23_13:21,7038.36,7038.36,7038.36,7038.36,13881,387,3122,
2006-10-23_13:22,7043.48,7043.48,7043.48,7043.48,14874,393,3056,
2006-10-23_13:23,7040.96,7040.96,7040.96,7040.96,18840,482,4088,
2006-10-23_13:24,7038.97,7038.97,7038.97,7038.97,16293,405,3646,
2006-10-23_13:25,7038.77,7038.77,7038.77,7038.77,18159,425,3703,
2006-10-23_13:26,7038.78,7038.78,7038.78,7038.78,0,0,0,
2006-10-23_13:27,7038.78,7038.78,7038.78,7038.78,0,0,0,
2006-10-23_13:28,7038.78,7038.78,7038.78,7038.78,0,0,0,
2006-10-23_13:29,7038.78,7038.78,7038.78,7038.78,0,0,0,
2006-10-23_13:30,7040.26,7040.26,7040.26,7040.26,126673,3517,25207,
2006-10-24_09:01,7075.81,7075.81,7075.81,7075.81,193405,3566,26302,
2006-10-24_09:02,7083.15,7083.15,7083.15,7083.15,37763,980,6575,
2006-10-24_09:03,7081.70,7081.70,7081.70,7081.70,39226,980,7183,
2006-10-24_09:04,7078.31,7078.31,7078.31,7078.31,33824,1048,6390,
2006-10-24_09:05,7074.84,7074.84,7074.84,7074.84,35204,945,6216,
2006-10-24_09:06,7071.84,7071.84,7071.84,7071.84,34041,892,6828,
2006-10-24_09:07,7070.17,7070.17,7070.17,7070.17,26502,817,5432,
2006-10-24_09:08,7072.89,7072.89,7072.89,7072.89,25479,693,5477,
2006-10-24_09:09,7070.41,7070.41,7070.41,7070.41,23267,678,4840,
2006-10-24_09:10,7070.65,7070.65,7070.65,7070.65,19741,486,4164,
2006-10-24_09:11,7072.43,7072.43,7072.43,7072.43,25084,677,5703,
2006-10-24_09:12,7071.77,7071.77,7071.77,7071.77,18808,452,3950,
2006-10-24_09:13,7072.10,7072.10,7072.10,7072.10,21153,511,4522,
2006-10-24_09:14,7073.04,7073.04,7073.04,7073.04,22214,581,4605,
2006-10-24_09:15,7074.57,7074.57,7074.57,7074.57,19522,441,3729,
2006-10-24_09:16,7078.68,7078.68,7078.68,7078.68,26252,664,5308,
2006-10-24_09:17,7079.29,7079.29,7079.29,7079.29,21635,502,4263,
2006-10-24_09:18,7081.66,7081.66,7081.66,7081.66,26547,696,4735,
2006-10-24_09:19,7083.74,7083.74,7083.74,7083.74,23262,607,4739,
2006-10-24_09:20,7082.51,7082.51,7082.51,7082.51,21801,462,4156,
2006-10-24_09:21,7081.32,7081.32,7081.32,7081.32,27460,626,5343,
2006-10-24_09:22,7083.36,7083.36,7083.36,7083.36,20296,441,3785,
2006-10-24_09:23,7083.82,7083.82,7083.82,7083.82,23357,533,4593,
2006-10-24_09:24,7084.75,7084.75,7084.75,7084.75,22278,514,4242,
2006-10-24_09:25,7083.73,7083.73,7083.73,7083.73,19742,451,3619,
2006-10-24_09:26,7084.89,7084.89,7084.89,7084.89,23385,581,4803,
2006-10-24_09:27,7082.03,7082.03,7082.03,7082.03,17812,441,3533,
2006-10-24_09:28,7079.73,7079.73,7079.73,7079.73,18508,472,3883,
2006-10-24_09:29,7079.71,7079.71,7079.71,7079.71,18601,431,3710,
2006-10-24_09:30,7079.37,7079.37,7079.37,7079.37,22886,412,3242,
2006-10-24_09:31,7078.40,7078.40,7078.40,7078.40,24309,478,3951,
2006-10-24_09:32,7078.07,7078.07,7078.07,7078.07,15110,348,2835,
2006-10-24_09:33,7079.36,7079.36,7079.36,7079.36,14629,339,3053,
2006-10-24_09:34,7080.50,7080.50,7080.50,7080.50,16919,405,3139,
2006-10-24_09:35,7080.65,7080.65,7080.65,7080.65,14942,346,2745,
2006-10-24_09:36,7081.45,7081.45,7081.45,7081.45,18590,399,3211,
2006-10-24_09:37,7083.50,7083.50,7083.50,7083.50,17345,457,2778,
2006-10-24_09:38,7083.49,7083.49,7083.49,7083.49,16864,480,3224,
2006-10-24_09:39,7085.74,7085.74,7085.74,7085.74,13007,425,2943,
2006-10-24_09:40,7087.88,7087.88,7087.88,7087.88,13781,327,2479,
2006-10-24_09:41,7091.25,7091.25,7091.25,7091.25,17419,513,3465,
2006-10-24_09:42,7090.61,7090.61,7090.61,7090.61,12708,347,2613,
2006-10-24_09:43,7090.74,7090.74,7090.74,7090.74,15764,409,3205,
2006-10-24_09:44,7090.79,7090.79,7090.79,7090.79,14720,349,2978,
2006-10-24_09:45,7090.63,7090.63,7090.63,7090.63,13166,296,2451,
2006-10-24_09:46,7087.90,7087.90,7087.90,7087.90,16662,391,3313,
2006-10-24_09:47,7087.73,7087.73,7087.73,7087.73,12442,240,2334,
2006-10-24_09:48,7089.38,7089.38,7089.38,7089.38,13834,326,2958,
2006-10-24_09:49,7089.47,7089.47,7089.47,7089.47,12766,299,2547,
2006-10-24_09:50,7089.56,7089.56,7089.56,7089.56,11924,285,2305,
2006-10-24_09:51,7089.82,7089.82,7089.82,7089.82,14746,348,2914,
2006-10-24_09:52,7090.07,7090.07,7090.07,7090.07,13454,290,2460,
2006-10-24_09:53,7089.38,7089.38,7089.38,7089.38,16415,356,3092,
2006-10-24_09:54,7092.32,7092.32,7092.32,7092.32,17509,371,3054,
2006-10-24_09:55,7095.39,7095.39,7095.39,7095.39,18501,431,3067,
2006-10-24_09:56,7099.74,7099.74,7099.74,7099.74,24499,682,4054,
2006-10-24_09:57,7100.39,7100.39,7100.39,7100.39,16589,328,2904,
2006-10-24_09:58,7099.09,7099.09,7099.09,7099.09,19296,417,3545,
2006-10-24_09:59,7101.21,7101.21,7101.21,7101.21,16061,326,2922,
2006-10-24_10:00,7099.96,7099.96,7099.96,7099.96,20801,359,2549,
2006-10-24_10:01,7100.78,7100.78,7100.78,7100.78,15928,341,3232,
2006-10-24_10:02,7101.11,7101.11,7101.11,7101.11,13178,256,2495,
2006-10-24_10:03,7101.66,7101.66,7101.66,7101.66,14539,316,2860,
2006-10-24_10:04,7101.86,7101.86,7101.86,7101.86,14615,364,2719,
2006-10-24_10:05,7101.30,7101.30,7101.30,7101.30,12992,246,2448,
2006-10-24_10:06,7100.71,7100.71,7100.71,7100.71,13850,373,2866,
2006-10-24_10:07,7101.39,7101.39,7101.39,7101.39,10409,256,2162,
2006-10-24_10:08,7103.80,7103.80,7103.80,7103.80,13584,352,2886,
2006-10-24_10:09,7107.31,7107.31,7107.31,7107.31,12280,331,2507,
2006-10-24_10:10,7108.04,7108.04,7108.04,7108.04,11169,275,2271,
2006-10-24_10:11,7117.22,7117.22,7117.22,7117.22,22728,742,4261,
2006-10-24_10:12,7119.99,7119.99,7119.99,7119.99,14366,445,2815,
2006-10-24_10:13,7120.24,7120.24,7120.24,7120.24,14263,375,3080,
2006-10-24_10:14,7118.10,7118.10,7118.10,7118.10,12039,313,2454,
2006-10-24_10:15,7114.93,7114.93,7114.93,7114.93,10664,258,2136,
2006-10-24_10:16,7112.87,7112.87,7112.87,7112.87,13296,356,2683,
2006-10-24_10:17,7111.65,7111.65,7111.65,7111.65,13538,323,2175,
2006-10-24_10:18,7111.32,7111.32,7111.32,7111.32,12281,297,2509,
2006-10-24_10:19,7109.29,7109.29,7109.29,7109.29,12546,265,2186,
2006-10-24_10:20,7109.64,7109.64,7109.64,7109.64,10685,233,1943,
2006-10-24_10:21,7110.29,7110.29,7110.29,7110.29,12915,336,2571,
2006-10-24_10:22,7112.33,7112.33,7112.33,7112.33,10875,265,2025,
2006-10-24_10:23,7118.75,7118.75,7118.75,7118.75,15329,445,3107,
2006-10-24_10:24,7118.42,7118.42,7118.42,7118.42,12413,314,2392,
2006-10-24_10:25,7116.78,7116.78,7116.78,7116.78,11266,305,2289,
2006-10-24_10:26,7118.50,7118.50,7118.50,7118.50,13892,459,2953,
2006-10-24_10:27,7118.27,7118.27,7118.27,7118.27,10796,293,2415,
2006-10-24_10:28,7115.24,7115.24,7115.24,7115.24,11409,301,2305,
2006-10-24_10:29,7114.07,7114.07,7114.07,7114.07,11112,383,2378,
2006-10-24_10:30,7113.14,7113.14,7113.14,7113.14,9411,263,1999,
2006-10-24_10:31,7111.23,7111.23,7111.23,7111.23,12811,454,2633,
2006-10-24_10:32,7110.32,7110.32,7110.32,7110.32,9173,255,1860,
2006-10-24_10:33,7110.98,7110.98,7110.98,7110.98,9820,248,2036,
2006-10-24_10:34,7110.75,7110.75,7110.75,7110.75,8000,212,1715,
2006-10-24_10:35,7111.68,7111.68,7111.68,7111.68,9138,209,1682,
2006-10-24_10:36,7109.85,7109.85,7109.85,7109.85,9421,270,2053,
2006-10-24_10:37,7109.51,7109.51,7109.51,7109.51,7820,178,1597,
2006-10-24_10:38,7108.63,7108.63,7108.63,7108.63,10424,236,2022,
2006-10-24_10:39,7109.24,7109.24,7109.24,7109.24,9149,186,1604,
2006-10-24_10:40,7107.32,7107.32,7107.32,7107.32,7762,191,1570,
2006-10-24_10:41,7108.12,7108.12,7108.12,7108.12,9809,257,2004,
2006-10-24_10:42,7107.85,7107.85,7107.85,7107.85,8956,169,1518,
2006-10-24_10:43,7106.73,7106.73,7106.73,7106.73,10656,231,2139,
2006-10-24_10:44,7106.55,7106.55,7106.55,7106.55,9651,221,1818,
2006-10-24_10:45,7106.14,7106.14,7106.14,7106.14,8233,201,1671,
2006-10-24_10:46,7103.97,7103.97,7103.97,7103.97,11149,309,2401,
2006-10-24_10:47,7103.28,7103.28,7103.28,7103.28,8036,188,1704,
2006-10-24_10:48,7102.14,7102.14,7102.14,7102.14,11503,278,2151,
2006-10-24_10:49,7102.29,7102.29,7102.29,7102.29,11864,299,2085,
2006-10-24_10:50,7101.87,7101.87,7101.87,7101.87,9898,228,1803,
2006-10-24_10:51,7101.65,7101.65,7101.65,7101.65,10892,258,2124,
2006-10-24_10:52,7104.01,7104.01,7104.01,7104.01,8148,235,1683,
2006-10-24_10:53,7104.08,7104.08,7104.08,7104.08,8243,236,1906,
2006-10-24_10:54,7108.12,7108.12,7108.12,7108.12,9859,259,1830,
2006-10-24_10:55,7104.85,7104.85,7104.85,7104.85,7575,196,1605,
2006-10-24_10:56,7103.80,7103.80,7103.80,7103.80,12648,300,2007,
2006-10-24_10:57,7102.53,7102.53,7102.53,7102.53,9284,221,1486,
2006-10-24_10:58,7109.22,7109.22,7109.22,7109.22,12179,315,2243,
2006-10-24_10:59,7107.56,7107.56,7107.56,7107.56,9998,269,2048,
2006-10-24_11:00,7112.76,7112.76,7112.76,7112.76,11434,317,2272,
2006-10-24_11:01,7110.29,7110.29,7110.29,7110.29,12014,322,2268,
2006-10-24_11:02,7110.41,7110.41,7110.41,7110.41,7827,159,1446,
2006-10-24_11:03,7109.52,7109.52,7109.52,7109.52,8191,222,1748,
2006-10-24_11:04,7110.20,7110.20,7110.20,7110.20,7495,168,1497,
2006-10-24_11:05,7109.19,7109.19,7109.19,7109.19,7254,181,1565,
2006-10-24_11:06,7108.75,7108.75,7108.75,7108.75,8057,232,1650,
2006-10-24_11:07,7110.83,7110.83,7110.83,7110.83,7577,175,1417,
2006-10-24_11:08,7109.40,7109.40,7109.40,7109.40,9489,218,1762,
2006-10-24_11:09,7108.28,7108.28,7108.28,7108.28,6664,152,1369,
2006-10-24_11:10,7109.69,7109.69,7109.69,7109.69,8696,253,1862,
2006-10-24_11:11,7111.12,7111.12,7111.12,7111.12,9056,199,1844,
2006-10-24_11:12,7109.93,7109.93,7109.93,7109.93,8003,168,1476,
2006-10-24_11:13,7108.20,7108.20,7108.20,7108.20,9188,222,1888,
2006-10-24_11:14,7109.37,7109.37,7109.37,7109.37,9062,178,1608,
2006-10-24_11:15,7107.94,7107.94,7107.94,7107.94,7821,183,1475,
2006-10-24_11:16,7107.80,7107.80,7107.80,7107.80,8388,200,1774,
2006-10-24_11:17,7105.03,7105.03,7105.03,7105.03,8787,184,1463,
2006-10-24_11:18,7106.27,7106.27,7106.27,7106.27,10190,242,1944,
2006-10-24_11:19,7105.82,7105.82,7105.82,7105.82,8592,201,1681,
2006-10-24_11:20,7103.57,7103.57,7103.57,7103.57,9929,181,1779,
2006-10-24_11:21,7105.00,7105.00,7105.00,7105.00,13034,293,2452,
2006-10-24_11:22,7105.19,7105.19,7105.19,7105.19,10575,234,1883,
2006-10-24_11:23,7104.60,7104.60,7104.60,7104.60,10816,247,2222,
2006-10-24_11:24,7104.76,7104.76,7104.76,7104.76,9151,199,1846,
2006-10-24_11:25,7105.70,7105.70,7105.70,7105.70,9983,241,1847,
2006-10-24_11:26,7106.31,7106.31,7106.31,7106.31,9697,234,2012,
2006-10-24_11:27,7106.23,7106.23,7106.23,7106.23,8760,206,1712,
2006-10-24_11:28,7104.72,7104.72,7104.72,7104.72,10282,242,2098,
2006-10-24_11:29,7104.02,7104.02,7104.02,7104.02,8769,189,1712,
2006-10-24_11:30,7102.87,7102.87,7102.87,7102.87,7582,161,1603,
2006-10-24_11:31,7102.08,7102.08,7102.08,7102.08,11641,262,2237,
2006-10-24_11:32,7102.64,7102.64,7102.64,7102.64,9202,209,1741,
2006-10-24_11:33,7102.11,7102.11,7102.11,7102.11,10607,234,1922,
2006-10-24_11:34,7100.18,7100.18,7100.18,7100.18,10195,209,2097,
2006-10-24_11:35,7100.02,7100.02,7100.02,7100.02,8006,186,1578,
2006-10-24_11:36,7097.99,7097.99,7097.99,7097.99,8982,219,1876,
2006-10-24_11:37,7099.38,7099.38,7099.38,7099.38,10061,263,1460,
2006-10-24_11:38,7099.75,7099.75,7099.75,7099.75,10815,266,2001,
2006-10-24_11:39,7099.89,7099.89,7099.89,7099.89,7608,174,1510,
2006-10-24_11:40,7097.71,7097.71,7097.71,7097.71,9224,196,1650,
2006-10-24_11:41,7098.83,7098.83,7098.83,7098.83,10559,239,2074,
2006-10-24_11:42,7097.71,7097.71,7097.71,7097.71,10295,219,1827,
2006-10-24_11:43,7098.71,7098.71,7098.71,7098.71,12076,295,2269,
2006-10-24_11:44,7098.03,7098.03,7098.03,7098.03,10905,214,1950,
2006-10-24_11:45,7097.30,7097.30,7097.30,7097.30,13368,250,2216,
2006-10-24_11:46,7100.43,7100.43,7100.43,7100.43,14020,294,2709,
2006-10-24_11:47,7101.48,7101.48,7101.48,7101.48,11618,204,1903,
2006-10-24_11:48,7104.68,7104.68,7104.68,7104.68,14071,267,2549,
2006-10-24_11:49,7104.09,7104.09,7104.09,7104.09,9752,189,1710,
2006-10-24_11:50,7102.87,7102.87,7102.87,7102.87,8933,175,1713,
2006-10-24_11:51,7103.51,7103.51,7103.51,7103.51,9435,201,1814,
2006-10-24_11:52,7104.47,7104.47,7104.47,7104.47,8623,196,1630,
2006-10-24_11:53,7105.61,7105.61,7105.61,7105.61,11680,301,2254,
2006-10-24_11:54,7104.98,7104.98,7104.98,7104.98,7952,179,1649,
2006-10-24_11:55,7102.97,7102.97,7102.97,7102.97,6992,208,1544,
2006-10-24_11:56,7102.01,7102.01,7102.01,7102.01,9478,289,1918,
2006-10-24_11:57,7102.07,7102.07,7102.07,7102.07,10142,228,1767,
2006-10-24_11:58,7101.65,7101.65,7101.65,7101.65,10112,245,2030,
2006-10-24_11:59,7100.58,7100.58,7100.58,7100.58,8376,200,1617,
2006-10-24_12:00,7099.39,7099.39,7099.39,7099.39,8099,162,1526,
2006-10-24_12:01,7101.07,7101.07,7101.07,7101.07,8675,209,1819,
2006-10-24_12:02,7103.72,7103.72,7103.72,7103.72,9373,212,1674,
2006-10-24_12:03,7102.98,7102.98,7102.98,7102.98,9229,243,1989,
2006-10-24_12:04,7102.53,7102.53,7102.53,7102.53,8417,183,1534,
2006-10-24_12:05,7102.08,7102.08,7102.08,7102.08,9372,184,1695,
2006-10-24_12:06,7102.50,7102.50,7102.50,7102.50,8155,189,1562,
2006-10-24_12:07,7100.64,7100.64,7100.64,7100.64,7733,166,1454,
2006-10-24_12:08,7099.15,7099.15,7099.15,7099.15,9125,235,1942,
2006-10-24_12:09,7099.05,7099.05,7099.05,7099.05,7235,149,1407,
2006-10-24_12:10,7098.19,7098.19,7098.19,7098.19,9249,170,1631,
2006-10-24_12:11,7099.75,7099.75,7099.75,7099.75,10265,231,1877,
2006-10-24_12:12,7099.87,7099.87,7099.87,7099.87,6667,145,1372,
2006-10-24_12:13,7097.98,7097.98,7097.98,7097.98,9621,205,1684,
2006-10-24_12:14,7101.32,7101.32,7101.32,7101.32,8070,188,1408,
2006-10-24_12:15,7100.46,7100.46,7100.46,7100.46,8476,178,1534,
2006-10-24_12:16,7104.10,7104.10,7104.10,7104.10,8836,224,1839,
2006-10-24_12:17,7103.95,7103.95,7103.95,7103.95,6466,121,1157,
2006-10-24_12:18,7104.43,7104.43,7104.43,7104.43,10345,251,1910,
2006-10-24_12:19,7105.01,7105.01,7105.01,7105.01,9876,200,1430,
2006-10-24_12:20,7104.44,7104.44,7104.44,7104.44,7037,155,1337,
2006-10-24_12:21,7104.05,7104.05,7104.05,7104.05,8576,193,1691,
2006-10-24_12:22,7103.75,7103.75,7103.75,7103.75,7284,146,1347,
2006-10-24_12:23,7103.27,7103.27,7103.27,7103.27,9350,179,1656,
2006-10-24_12:24,7104.16,7104.16,7104.16,7104.16,8802,160,1445,
2006-10-24_12:25,7107.14,7107.14,7107.14,7107.14,12258,306,2132,
2006-10-24_12:26,7106.89,7106.89,7106.89,7106.89,10214,210,1935,
2006-10-24_12:27,7107.08,7107.08,7107.08,7107.08,8508,193,1540,
2006-10-24_12:28,7106.82,7106.82,7106.82,7106.82,12254,305,2179,
2006-10-24_12:29,7106.95,7106.95,7106.95,7106.95,7832,185,1548,
2006-10-24_12:30,7109.48,7109.48,7109.48,7109.48,8259,193,1671,
2006-10-24_12:31,7107.48,7107.48,7107.48,7107.48,11394,238,2124,
2006-10-24_12:32,7109.19,7109.19,7109.19,7109.19,9320,168,1654,
2006-10-24_12:33,7105.19,7105.19,7105.19,7105.19,10343,231,2010,
2006-10-24_12:34,7106.44,7106.44,7106.44,7106.44,9692,196,1709,
2006-10-24_12:35,7105.99,7105.99,7105.99,7105.99,15616,298,2297,
2006-10-24_12:36,7105.85,7105.85,7105.85,7105.85,10442,219,2069,
2006-10-24_12:37,7106.34,7106.34,7106.34,7106.34,9397,163,1635,
2006-10-24_12:38,7106.67,7106.67,7106.67,7106.67,12167,240,2317,
2006-10-24_12:39,7107.35,7107.35,7107.35,7107.35,8705,165,1835,
2006-10-24_12:40,7107.42,7107.42,7107.42,7107.42,10627,222,2107,
2006-10-24_12:41,7106.22,7106.22,7106.22,7106.22,10651,233,2267,
2006-10-24_12:42,7106.57,7106.57,7106.57,7106.57,12444,199,1830,
2006-10-24_12:43,7106.24,7106.24,7106.24,7106.24,12879,233,2411,
2006-10-24_12:44,7106.96,7106.96,7106.96,7106.96,10126,209,1866,
2006-10-24_12:45,7105.85,7105.85,7105.85,7105.85,11265,225,2105,
2006-10-24_12:46,7105.57,7105.57,7105.57,7105.57,14209,316,2565,
2006-10-24_12:47,7106.06,7106.06,7106.06,7106.06,10472,180,1954,
2006-10-24_12:48,7105.56,7105.56,7105.56,7105.56,13021,265,2486,
2006-10-24_12:49,7104.89,7104.89,7104.89,7104.89,10567,248,1934,
2006-10-24_12:50,7104.24,7104.24,7104.24,7104.24,11862,232,2073,
2006-10-24_12:51,7103.20,7103.20,7103.20,7103.20,10469,255,2103,
2006-10-24_12:52,7103.18,7103.18,7103.18,7103.18,7277,197,1701,
2006-10-24_12:53,7103.24,7103.24,7103.24,7103.24,10721,293,2368,
2006-10-24_12:54,7103.46,7103.46,7103.46,7103.46,9117,227,1830,
2006-10-24_12:55,7102.65,7102.65,7102.65,7102.65,8917,171,1704,
2006-10-24_12:56,7102.69,7102.69,7102.69,7102.69,10228,216,2056,
2006-10-24_12:57,7103.53,7103.53,7103.53,7103.53,7921,157,1622,
2006-10-24_12:58,7103.05,7103.05,7103.05,7103.05,9604,229,2156,
2006-10-24_12:59,7102.03,7102.03,7102.03,7102.03,7531,147,1510,
2006-10-24_13:00,7101.41,7101.41,7101.41,7101.41,11484,263,1827,
2006-10-24_13:01,7100.20,7100.20,7100.20,7100.20,10235,252,2191,
2006-10-24_13:02,7100.64,7100.64,7100.64,7100.64,10772,238,2061,
2006-10-24_13:03,7100.95,7100.95,7100.95,7100.95,11989,313,2536,
2006-10-24_13:04,7101.49,7101.49,7101.49,7101.49,9267,211,1962,
2006-10-24_13:05,7101.65,7101.65,7101.65,7101.65,9669,211,2062,
2006-10-24_13:06,7101.20,7101.20,7101.20,7101.20,10301,232,2377,
2006-10-24_13:07,7100.65,7100.65,7100.65,7100.65,9267,207,1848,
2006-10-24_13:08,7101.49,7101.49,7101.49,7101.49,16668,379,3084,
2006-10-24_13:09,7101.11,7101.11,7101.11,7101.11,10322,261,2209,
2006-10-24_13:10,7104.20,7104.20,7104.20,7104.20,12226,304,2346,
2006-10-24_13:11,7102.33,7102.33,7102.33,7102.33,12424,309,2523,
2006-10-24_13:12,7102.67,7102.67,7102.67,7102.67,9554,214,1935,
2006-10-24_13:13,7102.38,7102.38,7102.38,7102.38,11612,273,2614,
2006-10-24_13:14,7101.31,7101.31,7101.31,7101.31,11395,275,2236,
2006-10-24_13:15,7101.00,7101.00,7101.00,7101.00,10237,248,2282,
2006-10-24_13:16,7100.35,7100.35,7100.35,7100.35,14241,366,2869,
2006-10-24_13:17,7099.04,7099.04,7099.04,7099.04,10993,330,2346,
2006-10-24_13:18,7099.02,7099.02,7099.02,7099.02,17581,440,3174,
2006-10-24_13:19,7098.24,7098.24,7098.24,7098.24,13123,335,2861,
2006-10-24_13:20,7097.80,7097.80,7097.80,7097.80,13600,354,3046,
2006-10-24_13:21,7097.97,7097.97,7097.97,7097.97,17319,423,3484,
2006-10-24_13:22,7096.56,7096.56,7096.56,7096.56,17477,363,3084,
2006-10-24_13:23,7095.90,7095.90,7095.90,7095.90,19547,471,3893,
2006-10-24_13:24,7095.26,7095.26,7095.26,7095.26,18661,460,3659,
2006-10-24_13:25,7095.70,7095.70,7095.70,7095.70,23685,511,4064,
2006-10-24_13:26,7095.70,7095.70,7095.70,7095.70,0,0,0,
2006-10-24_13:27,7095.70,7095.70,7095.70,7095.70,0,0,0,
2006-10-24_13:28,7095.70,7095.70,7095.70,7095.70,0,0,0,
2006-10-24_13:29,7095.70,7095.70,7095.70,7095.70,0,0,0,
2006-10-24_13:30,7097.42,7097.42,7097.42,7097.42,135019,4044,25959,
2006-10-25_09:01,7099.94,7099.94,7099.94,7099.94,150193,2368,23488,
2006-10-25_09:02,7099.28,7099.28,7099.28,7099.28,42174,866,7008,
2006-10-25_09:03,7103.10,7103.10,7103.10,7103.10,37129,752,6325,
2006-10-25_09:04,7108.66,7108.66,7108.66,7108.66,34108,762,6118,
2006-10-25_09:05,7109.60,7109.60,7109.60,7109.60,29347,552,4990,
2006-10-25_09:06,7110.36,7110.36,7110.36,7110.36,38182,819,7106,
2006-10-25_09:07,7110.74,7110.74,7110.74,7110.74,30697,651,4795,
2006-10-25_09:08,7110.93,7110.93,7110.93,7110.93,31499,710,5840,
2006-10-25_09:09,7110.67,7110.67,7110.67,7110.67,30592,720,5745,
2006-10-25_09:10,7108.29,7108.29,7108.29,7108.29,26007,484,4425,
2006-10-25_09:11,7106.27,7106.27,7106.27,7106.27,29937,662,5544,
2006-10-25_09:12,7106.37,7106.37,7106.37,7106.37,23273,507,4270,
2006-10-25_09:13,7105.85,7105.85,7105.85,7105.85,23950,500,4650,
2006-10-25_09:14,7100.34,7100.34,7100.34,7100.34,24434,489,4396,
2006-10-25_09:15,7100.87,7100.87,7100.87,7100.87,19846,425,3902,
2006-10-25_09:16,7096.12,7096.12,7096.12,7096.12,25723,565,5584,
2006-10-25_09:17,7093.13,7093.13,7093.13,7093.13,20559,398,3950,
2006-10-25_09:18,7090.82,7090.82,7090.82,7090.82,26548,543,5067,
2006-10-25_09:19,7087.78,7087.78,7087.78,7087.78,23418,506,4534,
2006-10-25_09:20,7086.39,7086.39,7086.39,7086.39,22377,471,4014,
2006-10-25_09:21,7086.10,7086.10,7086.10,7086.10,22217,474,4761,
2006-10-25_09:22,7086.39,7086.39,7086.39,7086.39,19715,382,3478,
2006-10-25_09:23,7087.16,7087.16,7087.16,7087.16,18924,405,3779,
2006-10-25_09:24,7088.41,7088.41,7088.41,7088.41,16926,376,3237,
2006-10-25_09:25,7090.38,7090.38,7090.38,7090.38,15858,374,2981,
2006-10-25_09:26,7093.57,7093.57,7093.57,7093.57,20101,515,3945,
2006-10-25_09:27,7093.46,7093.46,7093.46,7093.46,16259,372,3226,
2006-10-25_09:28,7097.60,7097.60,7097.60,7097.60,25311,587,4035,
2006-10-25_09:29,7099.59,7099.59,7099.59,7099.59,16942,454,3489,
2006-10-25_09:30,7100.09,7100.09,7100.09,7100.09,16468,370,3042,
2006-10-25_09:31,7102.65,7102.65,7102.65,7102.65,20494,518,4181,
2006-10-25_09:32,7106.32,7106.32,7106.32,7106.32,17602,361,3138,
2006-10-25_09:33,7106.23,7106.23,7106.23,7106.23,18606,421,3369,
2006-10-25_09:34,7105.58,7105.58,7105.58,7105.58,17765,360,3099,
2006-10-25_09:35,7106.88,7106.88,7106.88,7106.88,14619,286,2622,
2006-10-25_09:36,7105.66,7105.66,7105.66,7105.66,17219,387,3532,
2006-10-25_09:37,7106.28,7106.28,7106.28,7106.28,12602,260,2520,
2006-10-25_09:38,7105.04,7105.04,7105.04,7105.04,14466,321,3252,
2006-10-25_09:39,7104.56,7104.56,7104.56,7104.56,13291,308,2756,
2006-10-25_09:40,7104.88,7104.88,7104.88,7104.88,12897,260,2465,
2006-10-25_09:41,7104.52,7104.52,7104.52,7104.52,17704,380,3588,
2006-10-25_09:42,7105.02,7105.02,7105.02,7105.02,13143,232,2461,
2006-10-25_09:43,7104.73,7104.73,7104.73,7104.73,14728,262,2639,
2006-10-25_09:44,7104.11,7104.11,7104.11,7104.11,12986,260,2402,
2006-10-25_09:45,7102.93,7102.93,7102.93,7102.93,11963,212,2027,
2006-10-25_09:46,7104.16,7104.16,7104.16,7104.16,14784,343,2863,
2006-10-25_09:47,7104.26,7104.26,7104.26,7104.26,10747,206,2074,
2006-10-25_09:48,7104.87,7104.87,7104.87,7104.87,12501,281,2596,
2006-10-25_09:49,7103.54,7103.54,7103.54,7103.54,12021,260,2495,
2006-10-25_09:50,7104.08,7104.08,7104.08,7104.08,10775,223,2220,
2006-10-25_09:51,7103.56,7103.56,7103.56,7103.56,13239,311,2957,
2006-10-25_09:52,7103.73,7103.73,7103.73,7103.73,10438,207,2153,
2006-10-25_09:53,7106.14,7106.14,7106.14,7106.14,11522,247,2562,
2006-10-25_09:54,7104.04,7104.04,7104.04,7104.04,10701,229,2201,
2006-10-25_09:55,7103.00,7103.00,7103.00,7103.00,9334,199,1855,
2006-10-25_09:56,7103.30,7103.30,7103.30,7103.30,13243,292,2793,
2006-10-25_09:57,7105.08,7105.08,7105.08,7105.08,12586,240,2082,
2006-10-25_09:58,7103.03,7103.03,7103.03,7103.03,14842,360,2932,
2006-10-25_09:59,7103.09,7103.09,7103.09,7103.09,11576,238,2291,
2006-10-25_10:00,7102.35,7102.35,7102.35,7102.35,11597,245,2160,
2006-10-25_10:01,7101.44,7101.44,7101.44,7101.44,11808,322,2616,
2006-10-25_10:02,7097.54,7097.54,7097.54,7097.54,8528,199,1752,
2006-10-25_10:03,7098.60,7098.60,7098.60,7098.60,12094,277,2434,
2006-10-25_10:04,7098.61,7098.61,7098.61,7098.61,11222,255,2127,
2006-10-25_10:05,7098.96,7098.96,7098.96,7098.96,10655,221,2007,
2006-10-25_10:06,7097.47,7097.47,7097.47,7097.47,12256,269,2594,
2006-10-25_10:07,7094.91,7094.91,7094.91,7094.91,10599,217,2025,
2006-10-25_10:08,7092.89,7092.89,7092.89,7092.89,14006,287,2675,
2006-10-25_10:09,7091.18,7091.18,7091.18,7091.18,14840,332,2668,
2006-10-25_10:10,7090.11,7090.11,7090.11,7090.11,13095,264,2423,
2006-10-25_10:11,7087.88,7087.88,7087.88,7087.88,15780,363,3037,
2006-10-25_10:12,7088.49,7088.49,7088.49,7088.49,13983,286,2408,
2006-10-25_10:13,7086.34,7086.34,7086.34,7086.34,12495,245,2540,
2006-10-25_10:14,7086.49,7086.49,7086.49,7086.49,12013,269,2461,
2006-10-25_10:15,7084.56,7084.56,7084.56,7084.56,13655,283,2585,
2006-10-25_10:16,7085.01,7085.01,7085.01,7085.01,15262,303,3011,
2006-10-25_10:17,7083.80,7083.80,7083.80,7083.80,11335,223,2161,
2006-10-25_10:18,7082.58,7082.58,7082.58,7082.58,13022,290,2789,
2006-10-25_10:19,7081.39,7081.39,7081.39,7081.39,11087,238,2089,
2006-10-25_10:20,7081.36,7081.36,7081.36,7081.36,10034,222,1910,
2006-10-25_10:21,7081.99,7081.99,7081.99,7081.99,14068,302,2678,
2006-10-25_10:22,7081.28,7081.28,7081.28,7081.28,11316,203,1869,
2006-10-25_10:23,7081.90,7081.90,7081.90,7081.90,10610,241,2177,
2006-10-25_10:24,7081.10,7081.10,7081.10,7081.10,11612,223,2151,
2006-10-25_10:25,7083.57,7083.57,7083.57,7083.57,8149,175,1702,
2006-10-25_10:26,7084.42,7084.42,7084.42,7084.42,13961,302,2428,
2006-10-25_10:27,7084.26,7084.26,7084.26,7084.26,9244,177,1808,
2006-10-25_10:28,7084.70,7084.70,7084.70,7084.70,11598,237,2112,
2006-10-25_10:29,7084.28,7084.28,7084.28,7084.28,10027,181,1629,
2006-10-25_10:30,7085.19,7085.19,7085.19,7085.19,9388,165,1557,
2006-10-25_10:31,7084.55,7084.55,7084.55,7084.55,10176,224,2119,
2006-10-25_10:32,7087.06,7087.06,7087.06,7087.06,8138,144,1453,
2006-10-25_10:33,7086.88,7086.88,7086.88,7086.88,10546,202,1908,
2006-10-25_10:34,7084.97,7084.97,7084.97,7084.97,13296,226,1508,
2006-10-25_10:35,7084.79,7084.79,7084.79,7084.79,9381,163,1411,
2006-10-25_10:36,7087.05,7087.05,7087.05,7087.05,8945,220,1803,
2006-10-25_10:37,7085.22,7085.22,7085.22,7085.22,7523,160,1418,
2006-10-25_10:38,7086.39,7086.39,7086.39,7086.39,8587,216,1830,
2006-10-25_10:39,7086.93,7086.93,7086.93,7086.93,8920,202,1497,
2006-10-25_10:40,7085.25,7085.25,7085.25,7085.25,8887,174,1548,
2006-10-25_10:41,7087.38,7087.38,7087.38,7087.38,10238,200,1952,
2006-10-25_10:42,7086.59,7086.59,7086.59,7086.59,7449,159,1445,
2006-10-25_10:43,7086.91,7086.91,7086.91,7086.91,8253,201,1617,
2006-10-25_10:44,7085.78,7085.78,7085.78,7085.78,7352,151,1415,
2006-10-25_10:45,7085.41,7085.41,7085.41,7085.41,6813,127,1374,
2006-10-25_10:46,7084.06,7084.06,7084.06,7084.06,9368,212,1790,
2006-10-25_10:47,7084.46,7084.46,7084.46,7084.46,7579,177,1345,
2006-10-25_10:48,7082.85,7082.85,7082.85,7082.85,10191,207,1950,
2006-10-25_10:49,7082.64,7082.64,7082.64,7082.64,8078,160,1385,
2006-10-25_10:50,7082.18,7082.18,7082.18,7082.18,6602,127,1303,
2006-10-25_10:51,7082.37,7082.37,7082.37,7082.37,9499,203,1792,
2006-10-25_10:52,7083.32,7083.32,7083.32,7083.32,7610,149,1464,
2006-10-25_10:53,7084.59,7084.59,7084.59,7084.59,10089,207,1739,
2006-10-25_10:54,7082.28,7082.28,7082.28,7082.28,7977,162,1458,
2006-10-25_10:55,7081.60,7081.60,7081.60,7081.60,6540,125,1296,
2006-10-25_10:56,7081.60,7081.60,7081.60,7081.60,8838,193,1663,
2006-10-25_10:57,7081.66,7081.66,7081.66,7081.66,7750,136,1355,
2006-10-25_10:58,7082.87,7082.87,7082.87,7082.87,8259,171,1493,
2006-10-25_10:59,7081.59,7081.59,7081.59,7081.59,7304,149,1385,
2006-10-25_11:00,7081.98,7081.98,7081.98,7081.98,6967,138,1330,
2006-10-25_11:01,7082.80,7082.80,7082.80,7082.80,9498,198,1715,
2006-10-25_11:02,7082.91,7082.91,7082.91,7082.91,6735,101,1164,
2006-10-25_11:03,7082.63,7082.63,7082.63,7082.63,8564,186,1523,
2006-10-25_11:04,7083.38,7083.38,7083.38,7083.38,6278,134,1283,
2006-10-25_11:05,7082.25,7082.25,7082.25,7082.25,6675,155,1246,
2006-10-25_11:06,7081.41,7081.41,7081.41,7081.41,7816,164,1436,
2006-10-25_11:07,7082.94,7082.94,7082.94,7082.94,6126,149,1074,
2006-10-25_11:08,7082.14,7082.14,7082.14,7082.14,7999,198,1544,
2006-10-25_11:09,7080.39,7080.39,7080.39,7080.39,6404,145,1121,
2006-10-25_11:10,7079.51,7079.51,7079.51,7079.51,5846,126,1182,
2006-10-25_11:11,7081.01,7081.01,7081.01,7081.01,11559,295,1874,
2006-10-25_11:12,7079.95,7079.95,7079.95,7079.95,7562,180,1338,
2006-10-25_11:13,7077.12,7077.12,7077.12,7077.12,8950,191,1679,
2006-10-25_11:14,7076.48,7076.48,7076.48,7076.48,8300,175,1526,
2006-10-25_11:15,7075.80,7075.80,7075.80,7075.80,7626,172,1618,
2006-10-25_11:16,7076.59,7076.59,7076.59,7076.59,10386,234,2214,
2006-10-25_11:17,7077.07,7077.07,7077.07,7077.07,10165,198,1751,
2006-10-25_11:18,7075.39,7075.39,7075.39,7075.39,10027,212,1936,
2006-10-25_11:19,7074.19,7074.19,7074.19,7074.19,8426,159,1678,
2006-10-25_11:20,7072.52,7072.52,7072.52,7072.52,11539,230,2266,
2006-10-25_11:21,7071.44,7071.44,7071.44,7071.44,13471,346,3037,
2006-10-25_11:22,7071.20,7071.20,7071.20,7071.20,13525,270,2493,
2006-10-25_11:23,7067.80,7067.80,7067.80,7067.80,14702,309,2929,
2006-10-25_11:24,7066.79,7066.79,7066.79,7066.79,14122,288,2628,
2006-10-25_11:25,7068.84,7068.84,7068.84,7068.84,13096,285,2453,
2006-10-25_11:26,7071.15,7071.15,7071.15,7071.15,16179,372,3149,
2006-10-25_11:27,7071.92,7071.92,7071.92,7071.92,10261,203,1898,
2006-10-25_11:28,7072.19,7072.19,7072.19,7072.19,9633,248,2049,
2006-10-25_11:29,7074.71,7074.71,7074.71,7074.71,9561,197,1862,
2006-10-25_11:30,7073.42,7073.42,7073.42,7073.42,7592,151,1548,
2006-10-25_11:31,7075.19,7075.19,7075.19,7075.19,9302,196,1916,
2006-10-25_11:32,7073.51,7073.51,7073.51,7073.51,6440,115,1213,
2006-10-25_11:33,7076.35,7076.35,7076.35,7076.35,9142,229,1731,
2006-10-25_11:34,7075.84,7075.84,7075.84,7075.84,6409,121,1396,
2006-10-25_11:35,7075.38,7075.38,7075.38,7075.38,6197,156,1315,
2006-10-25_11:36,7076.21,7076.21,7076.21,7076.21,7501,169,1519,
2006-10-25_11:37,7073.98,7073.98,7073.98,7073.98,6908,147,1150,
2006-10-25_11:38,7073.56,7073.56,7073.56,7073.56,8951,203,1429,
2006-10-25_11:39,7073.72,7073.72,7073.72,7073.72,6056,125,1228,
2006-10-25_11:40,7073.86,7073.86,7073.86,7073.86,7264,199,1444,
2006-10-25_11:41,7073.93,7073.93,7073.93,7073.93,8816,238,1833,
2006-10-25_11:42,7072.94,7072.94,7072.94,7072.94,8538,221,1500,
2006-10-25_11:43,7074.50,7074.50,7074.50,7074.50,8137,201,1793,
2006-10-25_11:44,7074.45,7074.45,7074.45,7074.45,6121,124,1362,
2006-10-25_11:45,7072.33,7072.33,7072.33,7072.33,7400,183,1507,
2006-10-25_11:46,7071.04,7071.04,7071.04,7071.04,8537,177,1543,
2006-10-25_11:47,7071.49,7071.49,7071.49,7071.49,8212,178,1425,
2006-10-25_11:48,7071.25,7071.25,7071.25,7071.25,9694,270,1878,
2006-10-25_11:49,7073.17,7073.17,7073.17,7073.17,7544,168,1579,
2006-10-25_11:50,7072.43,7072.43,7072.43,7072.43,8551,198,1613,
2006-10-25_11:51,7073.93,7073.93,7073.93,7073.93,9415,233,1739,
2006-10-25_11:52,7072.82,7072.82,7072.82,7072.82,8323,223,1466,
2006-10-25_11:53,7071.23,7071.23,7071.23,7071.23,10451,252,1679,
2006-10-25_11:54,7071.56,7071.56,7071.56,7071.56,5580,123,1297,
2006-10-25_11:55,7070.47,7070.47,7070.47,7070.47,6775,142,1240,
2006-10-25_11:56,7071.26,7071.26,7071.26,7071.26,8177,201,1531,
2006-10-25_11:57,7071.54,7071.54,7071.54,7071.54,7114,157,1214,
2006-10-25_11:58,7071.34,7071.34,7071.34,7071.34,10015,233,1885,
2006-10-25_11:59,7071.53,7071.53,7071.53,7071.53,8236,186,1575,
2006-10-25_12:00,7075.50,7075.50,7075.50,7075.50,9330,235,1932,
2006-10-25_12:01,7077.88,7077.88,7077.88,7077.88,10946,273,2126,
2006-10-25_12:02,7078.99,7078.99,7078.99,7078.99,8956,223,1687,
2006-10-25_12:03,7080.29,7080.29,7080.29,7080.29,9869,301,2034,
2006-10-25_12:04,7081.97,7081.97,7081.97,7081.97,7305,167,1427,
2006-10-25_12:05,7081.29,7081.29,7081.29,7081.29,6462,129,1236,
2006-10-25_12:06,7082.91,7082.91,7082.91,7082.91,10944,259,1672,
2006-10-25_12:07,7084.00,7084.00,7084.00,7084.00,6344,137,1150,
2006-10-25_12:08,7084.64,7084.64,7084.64,7084.64,8191,206,1580,
2006-10-25_12:09,7084.75,7084.75,7084.75,7084.75,5764,129,1070,
2006-10-25_12:10,7084.77,7084.77,7084.77,7084.77,5325,124,1068,
2006-10-25_12:11,7085.15,7085.15,7085.15,7085.15,8373,224,1647,
2006-10-25_12:12,7084.79,7084.79,7084.79,7084.79,7606,179,1235,
2006-10-25_12:13,7084.68,7084.68,7084.68,7084.68,8637,242,1711,
2006-10-25_12:14,7084.49,7084.49,7084.49,7084.49,6075,152,1203,
2006-10-25_12:15,7085.50,7085.50,7085.50,7085.50,7029,207,1385,
2006-10-25_12:16,7082.23,7082.23,7082.23,7082.23,6354,182,1404,
2006-10-25_12:17,7082.40,7082.40,7082.40,7082.40,5926,129,1130,
2006-10-25_12:18,7081.48,7081.48,7081.48,7081.48,7437,159,1409,
2006-10-25_12:19,7080.35,7080.35,7080.35,7080.35,5233,103,1060,
2006-10-25_12:20,7079.38,7079.38,7079.38,7079.38,7646,169,1450,
2006-10-25_12:21,7079.24,7079.24,7079.24,7079.24,8533,189,1634,
2006-10-25_12:22,7079.81,7079.81,7079.81,7079.81,6909,167,1283,
2006-10-25_12:23,7080.04,7080.04,7080.04,7080.04,8038,176,1490,
2006-10-25_12:24,7080.72,7080.72,7080.72,7080.72,6170,127,1225,
2006-10-25_12:25,7080.25,7080.25,7080.25,7080.25,5669,118,1327,
2006-10-25_12:26,7082.32,7082.32,7082.32,7082.32,7815,180,1776,
2006-10-25_12:27,7079.98,7079.98,7079.98,7079.98,5447,106,1076,
2006-10-25_12:28,7080.01,7080.01,7080.01,7080.01,8800,179,1658,
2006-10-25_12:29,7078.76,7078.76,7078.76,7078.76,6331,128,1346,
2006-10-25_12:30,7080.85,7080.85,7080.85,7080.85,9119,160,1629,
2006-10-25_12:31,7079.93,7079.93,7079.93,7079.93,9614,193,1839,
2006-10-25_12:32,7084.26,7084.26,7084.26,7084.26,8839,179,1479,
2006-10-25_12:33,7082.53,7082.53,7082.53,7082.53,8375,181,1735,
2006-10-25_12:34,7085.49,7085.49,7085.49,7085.49,9243,201,1654,
2006-10-25_12:35,7084.17,7084.17,7084.17,7084.17,6522,144,1364,
2006-10-25_12:36,7084.45,7084.45,7084.45,7084.45,7632,192,1599,
2006-10-25_12:37,7087.77,7087.77,7087.77,7087.77,8994,197,1510,
2006-10-25_12:38,7085.45,7085.45,7085.45,7085.45,10683,264,1982,
2006-10-25_12:39,7086.47,7086.47,7086.47,7086.47,8921,204,1809,
2006-10-25_12:40,7087.66,7087.66,7087.66,7087.66,9337,194,1626,
2006-10-25_12:41,7088.65,7088.65,7088.65,7088.65,11997,237,1975,
2006-10-25_12:42,7089.35,7089.35,7089.35,7089.35,7726,191,1483,
2006-10-25_12:43,7087.56,7087.56,7087.56,7087.56,9888,210,1823,
2006-10-25_12:44,7087.27,7087.27,7087.27,7087.27,8214,160,1486,
2006-10-25_12:45,7087.75,7087.75,7087.75,7087.75,8574,152,1540,
2006-10-25_12:46,7087.91,7087.91,7087.91,7087.91,8930,212,1754,
2006-10-25_12:47,7086.35,7086.35,7086.35,7086.35,9603,182,1600,
2006-10-25_12:48,7086.24,7086.24,7086.24,7086.24,10060,228,2162,
2006-10-25_12:49,7084.97,7084.97,7084.97,7084.97,8634,213,1785,
2006-10-25_12:50,7086.75,7086.75,7086.75,7086.75,9856,236,1771,
2006-10-25_12:51,7082.50,7082.50,7082.50,7082.50,10591,242,1989,
2006-10-25_12:52,7084.99,7084.99,7084.99,7084.99,7155,149,1343,
2006-10-25_12:53,7083.70,7083.70,7083.70,7083.70,8328,205,1781,
2006-10-25_12:54,7084.41,7084.41,7084.41,7084.41,10154,219,1633,
2006-10-25_12:55,7084.48,7084.48,7084.48,7084.48,7934,176,1422,
2006-10-25_12:56,7083.87,7083.87,7083.87,7083.87,7931,192,1770,
2006-10-25_12:57,7082.63,7082.63,7082.63,7082.63,6636,135,1376,
2006-10-25_12:58,7080.01,7080.01,7080.01,7080.01,10102,239,2098,
2006-10-25_12:59,7080.24,7080.24,7080.24,7080.24,8027,173,1668,
2006-10-25_13:00,7080.20,7080.20,7080.20,7080.20,8608,163,1784,
2006-10-25_13:01,7079.89,7079.89,7079.89,7079.89,10330,225,1932,
2006-10-25_13:02,7078.88,7078.88,7078.88,7078.88,9049,156,1544,
2006-10-25_13:03,7079.97,7079.97,7079.97,7079.97,10323,236,2206,
2006-10-25_13:04,7078.80,7078.80,7078.80,7078.80,8531,204,1743,
2006-10-25_13:05,7077.60,7077.60,7077.60,7077.60,9847,217,1859,
2006-10-25_13:06,7077.39,7077.39,7077.39,7077.39,10221,236,2210,
2006-10-25_13:07,7079.18,7079.18,7079.18,7079.18,9767,188,1743,
2006-10-25_13:08,7077.40,7077.40,7077.40,7077.40,12055,270,2446,
2006-10-25_13:09,7077.22,7077.22,7077.22,7077.22,10703,266,2189,
2006-10-25_13:10,7078.51,7078.51,7078.51,7078.51,10104,242,2282,
2006-10-25_13:11,7075.54,7075.54,7075.54,7075.54,13251,318,3054,
2006-10-25_13:12,7074.71,7074.71,7074.71,7074.71,11362,260,2316,
2006-10-25_13:13,7076.31,7076.31,7076.31,7076.31,13986,329,3050,
2006-10-25_13:14,7074.72,7074.72,7074.72,7074.72,12651,273,2493,
2006-10-25_13:15,7072.48,7072.48,7072.48,7072.48,13493,323,2611,
2006-10-25_13:16,7073.99,7073.99,7073.99,7073.99,15472,351,3028,
2006-10-25_13:17,7073.60,7073.60,7073.60,7073.60,11939,247,2429,
2006-10-25_13:18,7073.72,7073.72,7073.72,7073.72,13963,314,2935,
2006-10-25_13:19,7071.11,7071.11,7071.11,7071.11,10887,260,2343,
2006-10-25_13:20,7073.05,7073.05,7073.05,7073.05,12536,271,2454,
2006-10-25_13:21,7072.18,7072.18,7072.18,7072.18,15205,363,3033,
2006-10-25_13:22,7075.54,7075.54,7075.54,7075.54,12459,255,2637,
2006-10-25_13:23,7075.71,7075.71,7075.71,7075.71,15768,398,3521,
2006-10-25_13:24,7075.30,7075.30,7075.30,7075.30,15330,351,3111,
2006-10-25_13:25,7075.98,7075.98,7075.98,7075.98,18552,412,3461,
2006-10-25_13:26,7075.98,7075.98,7075.98,7075.98,0,0,0,
2006-10-25_13:27,7075.98,7075.98,7075.98,7075.98,0,0,0,
2006-10-25_13:28,7075.98,7075.98,7075.98,7075.98,0,0,0,
2006-10-25_13:29,7075.98,7075.98,7075.98,7075.98,0,0,0,
2006-10-25_13:30,7059.89,7059.89,7059.89,7059.89,157456,4341,26122,
2006-10-26_09:01,7083.15,7083.15,7083.15,7083.15,141628,2494,21015,
2006-10-26_09:02,7083.85,7083.85,7083.85,7083.85,36879,730,5374,
2006-10-26_09:03,7087.95,7087.95,7087.95,7087.95,32663,863,6240,
2006-10-26_09:04,7086.92,7086.92,7086.92,7086.92,29385,756,5497,
2006-10-26_09:05,7085.24,7085.24,7085.24,7085.24,26515,592,4528,
2006-10-26_09:06,7088.95,7088.95,7088.95,7088.95,29134,738,5465,
2006-10-26_09:07,7090.06,7090.06,7090.06,7090.06,22776,591,3857,
2006-10-26_09:08,7093.28,7093.28,7093.28,7093.28,23607,669,4825,
2006-10-26_09:09,7097.36,7097.36,7097.36,7097.36,24810,895,4426,
2006-10-26_09:10,7102.04,7102.04,7102.04,7102.04,22254,743,4175,
2006-10-26_09:11,7116.20,7116.20,7116.20,7116.20,30823,1031,5997,
2006-10-26_09:12,7116.78,7116.78,7116.78,7116.78,22688,610,4252,
2006-10-26_09:13,7116.08,7116.08,7116.08,7116.08,26292,726,4882,
2006-10-26_09:14,7113.34,7113.34,7113.34,7113.34,23819,735,4564,
2006-10-26_09:15,7108.73,7108.73,7108.73,7108.73,19567,554,3871,
2006-10-26_09:16,7106.26,7106.26,7106.26,7106.26,21188,619,4185,
2006-10-26_09:17,7103.06,7103.06,7103.06,7103.06,17319,435,3257,
2006-10-26_09:18,7105.12,7105.12,7105.12,7105.12,21366,535,3869,
2006-10-26_09:19,7102.35,7102.35,7102.35,7102.35,17539,441,3323,
2006-10-26_09:20,7102.52,7102.52,7102.52,7102.52,17531,412,3051,
2006-10-26_09:21,7101.09,7101.09,7101.09,7101.09,21315,552,3843,
2006-10-26_09:22,7100.53,7100.53,7100.53,7100.53,14715,349,2798,
2006-10-26_09:23,7101.70,7101.70,7101.70,7101.70,18384,471,3552,
2006-10-26_09:24,7100.25,7100.25,7100.25,7100.25,13626,359,2977,
2006-10-26_09:25,7100.61,7100.61,7100.61,7100.61,14361,371,2976,
2006-10-26_09:26,7097.57,7097.57,7097.57,7097.57,20757,563,4068,
2006-10-26_09:27,7098.63,7098.63,7098.63,7098.63,15630,398,2972,
2006-10-26_09:28,7097.03,7097.03,7097.03,7097.03,18693,511,3561,
2006-10-26_09:29,7097.08,7097.08,7097.08,7097.08,14976,445,2968,
2006-10-26_09:30,7101.79,7101.79,7101.79,7101.79,13648,419,2834,
2006-10-26_09:31,7099.30,7099.30,7099.30,7099.30,18685,569,3702,
2006-10-26_09:32,7098.89,7098.89,7098.89,7098.89,12771,363,2468,
2006-10-26_09:33,7099.44,7099.44,7099.44,7099.44,15832,417,2977,
2006-10-26_09:34,7099.32,7099.32,7099.32,7099.32,14597,374,2795,
2006-10-26_09:35,7102.55,7102.55,7102.55,7102.55,16293,551,3125,
2006-10-26_09:36,7103.65,7103.65,7103.65,7103.65,20091,769,4276,
2006-10-26_09:37,7103.07,7103.07,7103.07,7103.07,14434,511,3268,
2006-10-26_09:38,7106.24,7106.24,7106.24,7106.24,24374,765,4442,
2006-10-26_09:39,7106.76,7106.76,7106.76,7106.76,15301,507,3275,
2006-10-26_09:40,7105.57,7105.57,7105.57,7105.57,14844,434,2906,
2006-10-26_09:41,7108.11,7108.11,7108.11,7108.11,22653,637,4013,
2006-10-26_09:42,7109.23,7109.23,7109.23,7109.23,17092,380,2749,
2006-10-26_09:43,7109.39,7109.39,7109.39,7109.39,18779,477,3499,
2006-10-26_09:44,7108.72,7108.72,7108.72,7108.72,16847,387,3177,
2006-10-26_09:45,7108.48,7108.48,7108.48,7108.48,12950,375,2617,
2006-10-26_09:46,7106.72,7106.72,7106.72,7106.72,15570,439,3161,
2006-10-26_09:47,7110.14,7110.14,7110.14,7110.14,11354,288,2434,
2006-10-26_09:48,7107.93,7107.93,7107.93,7107.93,13775,338,2769,
2006-10-26_09:49,7106.63,7106.63,7106.63,7106.63,11683,324,2378,
2006-10-26_09:50,7105.44,7105.44,7105.44,7105.44,11006,255,2195,
2006-10-26_09:51,7104.62,7104.62,7104.62,7104.62,13135,364,2688,
2006-10-26_09:52,7104.55,7104.55,7104.55,7104.55,12905,283,2278,
2006-10-26_09:53,7103.87,7103.87,7103.87,7103.87,15631,397,3082,
2006-10-26_09:54,7101.83,7101.83,7101.83,7101.83,15129,365,2841,
2006-10-26_09:55,7104.24,7104.24,7104.24,7104.24,12782,304,2409,
2006-10-26_09:56,7102.90,7102.90,7102.90,7102.90,14389,395,2926,
2006-10-26_09:57,7103.55,7103.55,7103.55,7103.55,9601,197,1990,
2006-10-26_09:58,7104.53,7104.53,7104.53,7104.53,13257,282,2629,
2006-10-26_09:59,7103.83,7103.83,7103.83,7103.83,13755,286,2278,
2006-10-26_10:00,7103.42,7103.42,7103.42,7103.42,11294,237,2230,
2006-10-26_10:01,7103.17,7103.17,7103.17,7103.17,13378,320,2867,
2006-10-26_10:02,7104.94,7104.94,7104.94,7104.94,12058,284,2158,
2006-10-26_10:03,7104.54,7104.54,7104.54,7104.54,14315,304,2544,
2006-10-26_10:04,7105.45,7105.45,7105.45,7105.45,10812,274,2219,
2006-10-26_10:05,7105.32,7105.32,7105.32,7105.32,12842,294,2295,
2006-10-26_10:06,7106.14,7106.14,7106.14,7106.14,14696,350,2981,
2006-10-26_10:07,7105.44,7105.44,7105.44,7105.44,10896,258,1924,
2006-10-26_10:08,7106.03,7106.03,7106.03,7106.03,11632,291,2277,
2006-10-26_10:09,7107.10,7107.10,7107.10,7107.10,10214,259,1968,
2006-10-26_10:10,7105.66,7105.66,7105.66,7105.66,9899,214,1722,
2006-10-26_10:11,7105.92,7105.92,7105.92,7105.92,11236,303,2261,
2006-10-26_10:12,7104.69,7104.69,7104.69,7104.69,8998,214,1742,
2006-10-26_10:13,7106.76,7106.76,7106.76,7106.76,13282,295,2247,
2006-10-26_10:14,7105.59,7105.59,7105.59,7105.59,9908,232,1970,
2006-10-26_10:15,7106.45,7106.45,7106.45,7106.45,9792,204,1774,
2006-10-26_10:16,7105.76,7105.76,7105.76,7105.76,17068,495,2934,
2006-10-26_10:17,7107.12,7107.12,7107.12,7107.12,13228,324,2240,
2006-10-26_10:18,7110.52,7110.52,7110.52,7110.52,17397,400,2916,
2006-10-26_10:19,7109.72,7109.72,7109.72,7109.72,13386,288,2508,
2006-10-26_10:20,7112.32,7112.32,7112.32,7112.32,12423,284,2350,
2006-10-26_10:21,7119.29,7119.29,7119.29,7119.29,23967,675,4180,
2006-10-26_10:22,7118.91,7118.91,7118.91,7118.91,13295,355,2392,
2006-10-26_10:23,7117.50,7117.50,7117.50,7117.50,13896,340,2817,
2006-10-26_10:24,7116.45,7116.45,7116.45,7116.45,11372,266,2292,
2006-10-26_10:25,7117.36,7117.36,7117.36,7117.36,9489,234,2020,
2006-10-26_10:26,7117.48,7117.48,7117.48,7117.48,13171,369,2524,
2006-10-26_10:27,7117.48,7117.48,7117.48,7117.48,10763,321,1972,
2006-10-26_10:28,7116.70,7116.70,7116.70,7116.70,13712,401,2407,
2006-10-26_10:29,7115.59,7115.59,7115.59,7115.59,11542,254,2228,
2006-10-26_10:30,7117.60,7117.60,7117.60,7117.60,10173,280,2036,
2006-10-26_10:31,7119.55,7119.55,7119.55,7119.55,13309,370,2708,
2006-10-26_10:32,7118.55,7118.55,7118.55,7118.55,9281,204,1681,
2006-10-26_10:33,7118.52,7118.52,7118.52,7118.52,8734,241,2015,
2006-10-26_10:34,7117.15,7117.15,7117.15,7117.15,7970,181,1713,
2006-10-26_10:35,7117.61,7117.61,7117.61,7117.61,9781,266,1693,
2006-10-26_10:36,7116.16,7116.16,7116.16,7116.16,10148,286,2108,
2006-10-26_10:37,7119.36,7119.36,7119.36,7119.36,10259,276,1709,
2006-10-26_10:38,7118.45,7118.45,7118.45,7118.45,9986,248,1930,
2006-10-26_10:39,7117.38,7117.38,7117.38,7117.38,7192,174,1462,
2006-10-26_10:40,7116.30,7116.30,7116.30,7116.30,8508,196,1462,
2006-10-26_10:41,7115.25,7115.25,7115.25,7115.25,9443,217,1849,
2006-10-26_10:42,7115.01,7115.01,7115.01,7115.01,7467,165,1479,
2006-10-26_10:43,7113.65,7113.65,7113.65,7113.65,11586,389,2365,
2006-10-26_10:44,7114.79,7114.79,7114.79,7114.79,7563,187,1599,
2006-10-26_10:45,7115.78,7115.78,7115.78,7115.78,6899,170,1441,
2006-10-26_10:46,7111.94,7111.94,7111.94,7111.94,9655,258,1845,
2006-10-26_10:47,7111.41,7111.41,7111.41,7111.41,6601,137,1295,
2006-10-26_10:48,7111.40,7111.40,7111.40,7111.40,9239,236,1941,
2006-10-26_10:49,7111.57,7111.57,7111.57,7111.57,7659,194,1576,
2006-10-26_10:50,7111.57,7111.57,7111.57,7111.57,8036,208,1634,
2006-10-26_10:51,7109.45,7109.45,7109.45,7109.45,10316,280,2137,
2006-10-26_10:52,7109.68,7109.68,7109.68,7109.68,8626,219,1614,
2006-10-26_10:53,7108.89,7108.89,7108.89,7108.89,9145,231,1990,
2006-10-26_10:54,7111.57,7111.57,7111.57,7111.57,10624,249,1841,
2006-10-26_10:55,7111.85,7111.85,7111.85,7111.85,8199,160,1479,
2006-10-26_10:56,7109.86,7109.86,7109.86,7109.86,10996,255,1947,
2006-10-26_10:57,7109.55,7109.55,7109.55,7109.55,8905,177,1610,
2006-10-26_10:58,7109.16,7109.16,7109.16,7109.16,10644,252,2109,
2006-10-26_10:59,7108.86,7108.86,7108.86,7108.86,7579,183,1631,
2006-10-26_11:00,7110.99,7110.99,7110.99,7110.99,9571,216,1721,
2006-10-26_11:01,7109.61,7109.61,7109.61,7109.61,10948,264,1909,
2006-10-26_11:02,7110.26,7110.26,7110.26,7110.26,8449,192,1586,
2006-10-26_11:03,7110.68,7110.68,7110.68,7110.68,12711,291,2240,
2006-10-26_11:04,7109.44,7109.44,7109.44,7109.44,11586,230,1710,
2006-10-26_11:05,7107.69,7107.69,7107.69,7107.69,8683,250,1866,
2006-10-26_11:06,7108.01,7108.01,7108.01,7108.01,12171,296,2227,
2006-10-26_11:07,7108.68,7108.68,7108.68,7108.68,8934,216,1633,
2006-10-26_11:08,7106.26,7106.26,7106.26,7106.26,10906,304,2246,
2006-10-26_11:09,7107.98,7107.98,7107.98,7107.98,9359,233,1727,
2006-10-26_11:10,7106.08,7106.08,7106.08,7106.08,8007,208,1689,
2006-10-26_11:11,7104.45,7104.45,7104.45,7104.45,8487,219,1776,
2006-10-26_11:12,7104.34,7104.34,7104.34,7104.34,7000,152,1387,
2006-10-26_11:13,7104.01,7104.01,7104.01,7104.01,9302,280,1867,
2006-10-26_11:14,7105.29,7105.29,7105.29,7105.29,7453,169,1532,
2006-10-26_11:15,7105.18,7105.18,7105.18,7105.18,8624,288,1580,
2006-10-26_11:16,7102.44,7102.44,7102.44,7102.44,9426,263,1811,
2006-10-26_11:17,7103.12,7103.12,7103.12,7103.12,9119,193,1497,
2006-10-26_11:18,7103.03,7103.03,7103.03,7103.03,12816,377,2068,
2006-10-26_11:19,7103.53,7103.53,7103.53,7103.53,8723,208,1725,
2006-10-26_11:20,7103.35,7103.35,7103.35,7103.35,10366,256,2165,
2006-10-26_11:21,7100.56,7100.56,7100.56,7100.56,10808,281,2280,
2006-10-26_11:22,7103.81,7103.81,7103.81,7103.81,8242,212,1585,
2006-10-26_11:23,7100.29,7100.29,7100.29,7100.29,9418,250,1941,
2006-10-26_11:24,7100.71,7100.71,7100.71,7100.71,8124,210,1577,
2006-10-26_11:25,7101.03,7101.03,7101.03,7101.03,7516,181,1522,
2006-10-26_11:26,7101.57,7101.57,7101.57,7101.57,8474,244,1683,
2006-10-26_11:27,7103.01,7103.01,7103.01,7103.01,7655,151,1349,
2006-10-26_11:28,7104.45,7104.45,7104.45,7104.45,10251,249,2117,
2006-10-26_11:29,7104.16,7104.16,7104.16,7104.16,9118,230,1594,
2006-10-26_11:30,7104.91,7104.91,7104.91,7104.91,10631,246,1964,
2006-10-26_11:31,7104.57,7104.57,7104.57,7104.57,9055,202,1992,
2006-10-26_11:32,7106.42,7106.42,7106.42,7106.42,7922,154,1616,
2006-10-26_11:33,7106.42,7106.42,7106.42,7106.42,11268,305,2277,
2006-10-26_11:34,7107.24,7107.24,7107.24,7107.24,12747,450,1921,
2006-10-26_11:35,7109.25,7109.25,7109.25,7109.25,10185,229,1902,
2006-10-26_11:36,7108.88,7108.88,7108.88,7108.88,10878,261,2153,
2006-10-26_11:37,7109.46,7109.46,7109.46,7109.46,9047,218,1689,
2006-10-26_11:38,7110.95,7110.95,7110.95,7110.95,12557,386,2422,
2006-10-26_11:39,7110.99,7110.99,7110.99,7110.99,8770,215,1694,
2006-10-26_11:40,7108.76,7108.76,7108.76,7108.76,9860,247,1769,
2006-10-26_11:41,7109.81,7109.81,7109.81,7109.81,8569,221,1752,
2006-10-26_11:42,7109.24,7109.24,7109.24,7109.24,8957,206,1528,
2006-10-26_11:43,7108.58,7108.58,7108.58,7108.58,9027,204,1814,
2006-10-26_11:44,7109.44,7109.44,7109.44,7109.44,7279,149,1336,
2006-10-26_11:45,7109.66,7109.66,7109.66,7109.66,7401,185,1488,
2006-10-26_11:46,7109.81,7109.81,7109.81,7109.81,8698,235,1711,
2006-10-26_11:47,7109.84,7109.84,7109.84,7109.84,7405,161,1338,
2006-10-26_11:48,7110.88,7110.88,7110.88,7110.88,10239,256,1945,
2006-10-26_11:49,7109.82,7109.82,7109.82,7109.82,6781,184,1341,
2006-10-26_11:50,7110.61,7110.61,7110.61,7110.61,9176,200,1523,
2006-10-26_11:51,7109.73,7109.73,7109.73,7109.73,7789,217,1703,
2006-10-26_11:52,7110.23,7110.23,7110.23,7110.23,6790,182,1231,
2006-10-26_11:53,7110.63,7110.63,7110.63,7110.63,8483,238,1799,
2006-10-26_11:54,7109.32,7109.32,7109.32,7109.32,9079,335,1499,
2006-10-26_11:55,7111.54,7111.54,7111.54,7111.54,7964,281,1593,
2006-10-26_11:56,7111.11,7111.11,7111.11,7111.11,7437,222,1519,
2006-10-26_11:57,7112.56,7112.56,7112.56,7112.56,8738,231,1605,
2006-10-26_11:58,7112.16,7112.16,7112.16,7112.16,8957,267,1951,
2006-10-26_11:59,7112.41,7112.41,7112.41,7112.41,6952,204,1440,
2006-10-26_12:00,7111.76,7111.76,7111.76,7111.76,8636,183,1630,
2006-10-26_12:01,7111.17,7111.17,7111.17,7111.17,10960,223,1863,
2006-10-26_12:02,7111.44,7111.44,7111.44,7111.44,8296,181,1603,
2006-10-26_12:03,7112.21,7112.21,7112.21,7112.21,9382,220,1888,
2006-10-26_12:04,7113.23,7113.23,7113.23,7113.23,8261,191,1478,
2006-10-26_12:05,7112.86,7112.86,7112.86,7112.86,10775,249,1790,
2006-10-26_12:06,7113.20,7113.20,7113.20,7113.20,10913,242,1755,
2006-10-26_12:07,7112.30,7112.30,7112.30,7112.30,6537,137,1291,
2006-10-26_12:08,7111.64,7111.64,7111.64,7111.64,8282,214,1772,
2006-10-26_12:09,7112.06,7112.06,7112.06,7112.06,7355,170,1344,
2006-10-26_12:10,7113.74,7113.74,7113.74,7113.74,6446,153,1315,
2006-10-26_12:11,7112.59,7112.59,7112.59,7112.59,7296,169,1591,
2006-10-26_12:12,7111.71,7111.71,7111.71,7111.71,7357,138,1337,
2006-10-26_12:13,7113.00,7113.00,7113.00,7113.00,7505,201,1524,
2006-10-26_12:14,7113.84,7113.84,7113.84,7113.84,7118,181,1385,
2006-10-26_12:15,7112.83,7112.83,7112.83,7112.83,7754,170,1478,
2006-10-26_12:16,7115.50,7115.50,7115.50,7115.50,10309,259,1861,
2006-10-26_12:17,7113.70,7113.70,7113.70,7113.70,8035,188,1396,
2006-10-26_12:18,7114.31,7114.31,7114.31,7114.31,7756,218,1615,
2006-10-26_12:19,7115.08,7115.08,7115.08,7115.08,6430,149,1241,
2006-10-26_12:20,7114.41,7114.41,7114.41,7114.41,7671,211,1489,
2006-10-26_12:21,7115.02,7115.02,7115.02,7115.02,10447,308,1685,
2006-10-26_12:22,7113.51,7113.51,7113.51,7113.51,6987,178,1352,
2006-10-26_12:23,7115.84,7115.84,7115.84,7115.84,10504,278,2032,
2006-10-26_12:24,7114.25,7114.25,7114.25,7114.25,9800,246,1764,
2006-10-26_12:25,7113.12,7113.12,7113.12,7113.12,9121,233,1902,
2006-10-26_12:26,7114.20,7114.20,7114.20,7114.20,9162,311,1871,
2006-10-26_12:27,7114.89,7114.89,7114.89,7114.89,7407,221,1601,
2006-10-26_12:28,7112.44,7112.44,7112.44,7112.44,11511,298,2194,
2006-10-26_12:29,7113.18,7113.18,7113.18,7113.18,7246,196,1641,
2006-10-26_12:30,7113.55,7113.55,7113.55,7113.55,9528,230,1967,
2006-10-26_12:31,7111.29,7111.29,7111.29,7111.29,10001,295,2001,
2006-10-26_12:32,7109.81,7109.81,7109.81,7109.81,9629,259,1843,
2006-10-26_12:33,7110.09,7110.09,7110.09,7110.09,11461,399,2339,
2006-10-26_12:34,7108.59,7108.59,7108.59,7108.59,8756,242,1718,
2006-10-26_12:35,7105.38,7105.38,7105.38,7105.38,7764,235,1787,
2006-10-26_12:36,7104.35,7104.35,7104.35,7104.35,16126,401,2749,
2006-10-26_12:37,7102.17,7102.17,7102.17,7102.17,9650,235,1917,
2006-10-26_12:38,7102.96,7102.96,7102.96,7102.96,11744,274,2260,
2006-10-26_12:39,7103.66,7103.66,7103.66,7103.66,8015,205,1761,
2006-10-26_12:40,7103.62,7103.62,7103.62,7103.62,10000,207,1720,
2006-10-26_12:41,7103.97,7103.97,7103.97,7103.97,9221,270,1898,
2006-10-26_12:42,7104.13,7104.13,7104.13,7104.13,9016,258,1525,
2006-10-26_12:43,7103.77,7103.77,7103.77,7103.77,10467,270,2286,
2006-10-26_12:44,7105.69,7105.69,7105.69,7105.69,9487,214,1674,
2006-10-26_12:45,7104.87,7104.87,7104.87,7104.87,7728,209,1640,
2006-10-26_12:46,7104.99,7104.99,7104.99,7104.99,9403,227,1901,
2006-10-26_12:47,7104.30,7104.30,7104.30,7104.30,7846,187,1467,
2006-10-26_12:48,7098.64,7098.64,7098.64,7098.64,15484,481,2919,
2006-10-26_12:49,7091.16,7091.16,7091.16,7091.16,19841,612,3424,
2006-10-26_12:50,7087.31,7087.31,7087.31,7087.31,14684,408,2975,
2006-10-26_12:51,7084.27,7084.27,7084.27,7084.27,15874,499,3541,
2006-10-26_12:52,7085.29,7085.29,7085.29,7085.29,15225,375,3092,
2006-10-26_12:53,7083.64,7083.64,7083.64,7083.64,15702,396,3263,
2006-10-26_12:54,7082.93,7082.93,7082.93,7082.93,10158,283,2220,
2006-10-26_12:55,7082.98,7082.98,7082.98,7082.98,13508,321,2726,
2006-10-26_12:56,7084.44,7084.44,7084.44,7084.44,16899,367,2776,
2006-10-26_12:57,7085.57,7085.57,7085.57,7085.57,13560,342,2324,
2006-10-26_12:58,7085.77,7085.77,7085.77,7085.77,13365,308,2244,
2006-10-26_12:59,7086.45,7086.45,7086.45,7086.45,12031,213,1754,
2006-10-26_13:00,7086.31,7086.31,7086.31,7086.31,13230,198,1792,
2006-10-26_13:01,7085.87,7085.87,7085.87,7085.87,11046,246,2024,
2006-10-26_13:02,7086.82,7086.82,7086.82,7086.82,8191,209,1656,
2006-10-26_13:03,7088.24,7088.24,7088.24,7088.24,11141,242,2185,
2006-10-26_13:04,7087.64,7087.64,7087.64,7087.64,9156,219,1684,
2006-10-26_13:05,7089.57,7089.57,7089.57,7089.57,9482,247,1798,
2006-10-26_13:06,7090.16,7090.16,7090.16,7090.16,10378,272,2081,
2006-10-26_13:07,7090.89,7090.89,7090.89,7090.89,8106,207,1631,
2006-10-26_13:08,7091.37,7091.37,7091.37,7091.37,12141,318,2153,
2006-10-26_13:09,7091.77,7091.77,7091.77,7091.77,10646,234,1867,
2006-10-26_13:10,7089.89,7089.89,7089.89,7089.89,12591,448,1968,
2006-10-26_13:11,7090.95,7090.95,7090.95,7090.95,10700,313,2256,
2006-10-26_13:12,7091.46,7091.46,7091.46,7091.46,20136,475,1929,
2006-10-26_13:13,7092.15,7092.15,7092.15,7092.15,33248,693,2579,
2006-10-26_13:14,7091.64,7091.64,7091.64,7091.64,11494,302,2061,
2006-10-26_13:15,7091.59,7091.59,7091.59,7091.59,9266,220,1909,
2006-10-26_13:16,7090.98,7090.98,7090.98,7090.98,12032,281,2578,
2006-10-26_13:17,7091.03,7091.03,7091.03,7091.03,11843,268,2191,
2006-10-26_13:18,7090.79,7090.79,7090.79,7090.79,13977,407,2833,
2006-10-26_13:19,7091.66,7091.66,7091.66,7091.66,12515,291,2278,
2006-10-26_13:20,7090.15,7090.15,7090.15,7090.15,11991,290,2538,
2006-10-26_13:21,7088.01,7088.01,7088.01,7088.01,14318,359,2874,
2006-10-26_13:22,7089.57,7089.57,7089.57,7089.57,13718,300,2602,
2006-10-26_13:23,7087.28,7087.28,7087.28,7087.28,17602,457,3801,
2006-10-26_13:24,7086.30,7086.30,7086.30,7086.30,15905,392,3385,
2006-10-26_13:25,7088.11,7088.11,7088.11,7088.11,16082,397,3469,
2006-10-26_13:26,7088.11,7088.11,7088.11,7088.11,0,0,0,
2006-10-26_13:27,7088.11,7088.11,7088.11,7088.11,0,0,0,
2006-10-26_13:28,7088.11,7088.11,7088.11,7088.11,0,0,0,
2006-10-26_13:29,7088.11,7088.11,7088.11,7088.11,0,0,0,
2006-10-26_13:30,7080.84,7080.84,7080.84,7080.84,124343,3685,24609,
2006-10-27_09:01,7112.54,7112.54,7112.54,7112.54,115104,2766,21433,
2006-10-27_09:02,7115.62,7115.62,7115.62,7115.62,28561,868,5036,
2006-10-27_09:03,7116.70,7116.70,7116.70,7116.70,31539,889,6114,
2006-10-27_09:04,7118.76,7118.76,7118.76,7118.76,29057,760,5731,
2006-10-27_09:05,7115.56,7115.56,7115.56,7115.56,24738,613,4508,
2006-10-27_09:06,7114.96,7114.96,7114.96,7114.96,36240,937,6605,
2006-10-27_09:07,7114.23,7114.23,7114.23,7114.23,23345,601,4309,
2006-10-27_09:08,7115.62,7115.62,7115.62,7115.62,28377,748,5637,
2006-10-27_09:09,7118.18,7118.18,7118.18,7118.18,28034,922,5492,
2006-10-27_09:10,7122.30,7122.30,7122.30,7122.30,24076,591,4720,
2006-10-27_09:11,7125.53,7125.53,7125.53,7125.53,33975,1007,6606,
2006-10-27_09:12,7128.88,7128.88,7128.88,7128.88,34682,1201,5543,
2006-10-27_09:13,7130.00,7130.00,7130.00,7130.00,30779,1000,5906,
2006-10-27_09:14,7129.67,7129.67,7129.67,7129.67,29156,782,5262,
2006-10-27_09:15,7132.29,7132.29,7132.29,7132.29,23049,598,4451,
2006-10-27_09:16,7127.37,7127.37,7127.37,7127.37,28438,840,5875,
2006-10-27_09:17,7127.54,7127.54,7127.54,7127.54,22016,617,4228,
2006-10-27_09:18,7128.25,7128.25,7128.25,7128.25,22549,628,4676,
2006-10-27_09:19,7125.74,7125.74,7125.74,7125.74,25438,869,4315,
2006-10-27_09:20,7125.93,7125.93,7125.93,7125.93,18889,502,3671,
2006-10-27_09:21,7126.53,7126.53,7126.53,7126.53,25657,661,4940,
2006-10-27_09:22,7127.64,7127.64,7127.64,7127.64,21231,668,4041,
2006-10-27_09:23,7127.48,7127.48,7127.48,7127.48,23109,554,4397,
2006-10-27_09:24,7130.12,7130.12,7130.12,7130.12,19080,521,3670,
2006-10-27_09:25,7128.40,7128.40,7128.40,7128.40,16599,396,3402,
2006-10-27_09:26,7125.32,7125.32,7125.32,7125.32,19550,512,3992,
2006-10-27_09:27,7123.87,7123.87,7123.87,7123.87,16309,454,3346,
2006-10-27_09:28,7124.50,7124.50,7124.50,7124.50,21285,727,3966,
2006-10-27_09:29,7124.99,7124.99,7124.99,7124.99,16741,532,3411,
2006-10-27_09:30,7127.31,7127.31,7127.31,7127.31,15611,381,2876,
2006-10-27_09:31,7126.17,7126.17,7126.17,7126.17,17952,483,3537,
2006-10-27_09:32,7125.76,7125.76,7125.76,7125.76,16738,579,3265,
2006-10-27_09:33,7127.19,7127.19,7127.19,7127.19,17509,534,3589,
2006-10-27_09:34,7129.83,7129.83,7129.83,7129.83,15865,543,3442,
2006-10-27_09:35,7128.19,7128.19,7128.19,7128.19,12293,335,2657,
2006-10-27_09:36,7129.71,7129.71,7129.71,7129.71,16325,483,3499,
2006-10-27_09:37,7127.64,7127.64,7127.64,7127.64,15067,384,2886,
2006-10-27_09:38,7128.20,7128.20,7128.20,7128.20,19863,440,3581,
2006-10-27_09:39,7128.80,7128.80,7128.80,7128.80,17807,419,3319,
2006-10-27_09:40,7129.52,7129.52,7129.52,7129.52,18677,460,3253,
2006-10-27_09:41,7129.28,7129.28,7129.28,7129.28,20514,495,3791,
2006-10-27_09:42,7128.75,7128.75,7128.75,7128.75,14180,306,2641,
2006-10-27_09:43,7128.31,7128.31,7128.31,7128.31,17164,443,3275,
2006-10-27_09:44,7125.66,7125.66,7125.66,7125.66,15133,366,2822,
2006-10-27_09:45,7125.66,7125.66,7125.66,7125.66,13851,320,2537,
2006-10-27_09:46,7123.46,7123.46,7123.46,7123.46,18210,589,3330,
2006-10-27_09:47,7121.36,7121.36,7121.36,7121.36,13285,290,2529,
2006-10-27_09:48,7121.15,7121.15,7121.15,7121.15,14515,385,3001,
2006-10-27_09:49,7121.90,7121.90,7121.90,7121.90,11531,333,2522,
2006-10-27_09:50,7120.18,7120.18,7120.18,7120.18,10443,261,2102,
2006-10-27_09:51,7121.71,7121.71,7121.71,7121.71,14250,351,2892,
2006-10-27_09:52,7119.27,7119.27,7119.27,7119.27,11261,263,2318,
2006-10-27_09:53,7118.77,7118.77,7118.77,7118.77,13389,328,2850,
2006-10-27_09:54,7119.13,7119.13,7119.13,7119.13,14333,457,2409,
2006-10-27_09:55,7120.24,7120.24,7120.24,7120.24,11195,277,2348,
2006-10-27_09:56,7116.63,7116.63,7116.63,7116.63,12630,283,2678,
2006-10-27_09:57,7117.37,7117.37,7117.37,7117.37,9204,227,2007,
2006-10-27_09:58,7118.14,7118.14,7118.14,7118.14,12545,314,2486,
2006-10-27_09:59,7114.67,7114.67,7114.67,7114.67,10125,239,2148,
2006-10-27_10:00,7114.04,7114.04,7114.04,7114.04,9274,205,1815,
2006-10-27_10:01,7115.22,7115.22,7115.22,7115.22,12855,332,2497,
2006-10-27_10:02,7114.63,7114.63,7114.63,7114.63,8906,202,1710,
2006-10-27_10:03,7114.89,7114.89,7114.89,7114.89,11341,239,2174,
2006-10-27_10:04,7111.54,7111.54,7111.54,7111.54,9195,201,1727,
2006-10-27_10:05,7113.39,7113.39,7113.39,7113.39,9349,216,1877,
2006-10-27_10:06,7112.91,7112.91,7112.91,7112.91,10997,253,2215,
2006-10-27_10:07,7113.72,7113.72,7113.72,7113.72,9911,222,1751,
2006-10-27_10:08,7113.24,7113.24,7113.24,7113.24,12892,298,2545,
2006-10-27_10:09,7114.15,7114.15,7114.15,7114.15,11115,261,2016,
2006-10-27_10:10,7113.22,7113.22,7113.22,7113.22,10352,232,2017,
2006-10-27_10:11,7114.72,7114.72,7114.72,7114.72,12055,288,2466,
2006-10-27_10:12,7113.39,7113.39,7113.39,7113.39,10130,242,1910,
2006-10-27_10:13,7114.56,7114.56,7114.56,7114.56,11179,324,2318,
2006-10-27_10:14,7116.20,7116.20,7116.20,7116.20,9293,293,1970,
2006-10-27_10:15,7117.49,7117.49,7117.49,7117.49,11125,278,1948,
2006-10-27_10:16,7116.48,7116.48,7116.48,7116.48,12735,336,2427,
2006-10-27_10:17,7116.55,7116.55,7116.55,7116.55,10199,229,1944,
2006-10-27_10:18,7118.76,7118.76,7118.76,7118.76,12427,309,2389,
2006-10-27_10:19,7119.00,7119.00,7119.00,7119.00,9454,226,1916,
2006-10-27_10:20,7121.03,7121.03,7121.03,7121.03,7611,170,1551,
2006-10-27_10:21,7120.26,7120.26,7120.26,7120.26,10584,254,2146,
2006-10-27_10:22,7118.35,7118.35,7118.35,7118.35,8335,274,1567,
2006-10-27_10:23,7119.66,7119.66,7119.66,7119.66,9818,237,1741,
2006-10-27_10:24,7118.19,7118.19,7118.19,7118.19,9976,217,1708,
2006-10-27_10:25,7118.69,7118.69,7118.69,7118.69,9323,188,1729,
2006-10-27_10:26,7120.70,7120.70,7120.70,7120.70,9933,218,1943,
2006-10-27_10:27,7119.26,7119.26,7119.26,7119.26,9247,164,1518,
2006-10-27_10:28,7120.50,7120.50,7120.50,7120.50,10092,218,1908,
2006-10-27_10:29,7118.48,7118.48,7118.48,7118.48,7589,155,1387,
2006-10-27_10:30,7117.72,7117.72,7117.72,7117.72,7339,129,1309,
2006-10-27_10:31,7118.21,7118.21,7118.21,7118.21,10245,224,1879,
2006-10-27_10:32,7117.29,7117.29,7117.29,7117.29,7539,153,1417,
2006-10-27_10:33,7117.44,7117.44,7117.44,7117.44,10054,224,2088,
2006-10-27_10:34,7118.29,7118.29,7118.29,7118.29,9238,197,1641,
2006-10-27_10:35,7117.87,7117.87,7117.87,7117.87,7335,160,1442,
2006-10-27_10:36,7117.21,7117.21,7117.21,7117.21,10829,230,2159,
2006-10-27_10:37,7117.57,7117.57,7117.57,7117.57,7278,128,1428,
2006-10-27_10:38,7117.91,7117.91,7117.91,7117.91,10408,224,2151,
2006-10-27_10:39,7118.14,7118.14,7118.14,7118.14,8306,175,1596,
2006-10-27_10:40,7117.85,7117.85,7117.85,7117.85,10305,257,1672,
2006-10-27_10:41,7117.64,7117.64,7117.64,7117.64,10462,294,2169,
2006-10-27_10:42,7117.00,7117.00,7117.00,7117.00,8430,207,1516,
2006-10-27_10:43,7118.12,7118.12,7118.12,7118.12,10135,261,1780,
2006-10-27_10:44,7120.73,7120.73,7120.73,7120.73,7496,178,1401,
2006-10-27_10:45,7118.97,7118.97,7118.97,7118.97,7944,182,1458,
2006-10-27_10:46,7120.70,7120.70,7120.70,7120.70,10677,268,1855,
2006-10-27_10:47,7120.91,7120.91,7120.91,7120.91,6268,134,1256,
2006-10-27_10:48,7122.65,7122.65,7122.65,7122.65,10227,274,1859,
2006-10-27_10:49,7120.68,7120.68,7120.68,7120.68,7215,165,1457,
2006-10-27_10:50,7122.31,7122.31,7122.31,7122.31,7538,193,1545,
2006-10-27_10:51,7120.13,7120.13,7120.13,7120.13,8482,236,1752,
2006-10-27_10:52,7120.76,7120.76,7120.76,7120.76,7349,172,1423,
2006-10-27_10:53,7121.44,7121.44,7121.44,7121.44,9118,212,1866,
2006-10-27_10:54,7123.21,7123.21,7123.21,7123.21,9152,230,1602,
2006-10-27_10:55,7121.97,7121.97,7121.97,7121.97,10040,233,1827,
2006-10-27_10:56,7122.13,7122.13,7122.13,7122.13,10519,321,2250,
2006-10-27_10:57,7124.54,7124.54,7124.54,7124.54,7504,176,1468,
2006-10-27_10:58,7122.08,7122.08,7122.08,7122.08,8214,204,1714,
2006-10-27_10:59,7123.18,7123.18,7123.18,7123.18,7309,183,1349,
2006-10-27_11:00,7122.43,7122.43,7122.43,7122.43,7424,171,1346,
2006-10-27_11:01,7124.48,7124.48,7124.48,7124.48,9061,240,1797,
2006-10-27_11:02,7122.50,7122.50,7122.50,7122.50,9503,265,1811,
2006-10-27_11:03,7122.85,7122.85,7122.85,7122.85,9153,236,2008,
2006-10-27_11:04,7123.27,7123.27,7123.27,7123.27,9392,336,1898,
2006-10-27_11:05,7123.79,7123.79,7123.79,7123.79,9332,330,1903,
2006-10-27_11:06,7123.90,7123.90,7123.90,7123.90,9589,316,2066,
2006-10-27_11:07,7124.43,7124.43,7124.43,7124.43,7703,154,1387,
2006-10-27_11:08,7125.73,7125.73,7125.73,7125.73,11476,240,2004,
2006-10-27_11:09,7124.88,7124.88,7124.88,7124.88,10209,235,1762,
2006-10-27_11:10,7125.86,7125.86,7125.86,7125.86,10179,197,1681,
2006-10-27_11:11,7126.41,7126.41,7126.41,7126.41,10198,224,2001,
2006-10-27_11:12,7126.35,7126.35,7126.35,7126.35,11003,199,1848,
2006-10-27_11:13,7125.55,7125.55,7125.55,7125.55,10671,267,2040,
2006-10-27_11:14,7125.97,7125.97,7125.97,7125.97,10866,220,1921,
2006-10-27_11:15,7125.17,7125.17,7125.17,7125.17,8681,230,1563,
2006-10-27_11:16,7124.32,7124.32,7124.32,7124.32,9436,265,1959,
2006-10-27_11:17,7123.57,7123.57,7123.57,7123.57,7126,181,1323,
2006-10-27_11:18,7123.28,7123.28,7123.28,7123.28,7235,169,1431,
2006-10-27_11:19,7122.22,7122.22,7122.22,7122.22,6913,164,1248,
2006-10-27_11:20,7122.51,7122.51,7122.51,7122.51,6868,140,1268,
2006-10-27_11:21,7121.17,7121.17,7121.17,7121.17,8979,239,1594,
2006-10-27_11:22,7120.99,7120.99,7120.99,7120.99,8477,160,1416,
2006-10-27_11:23,7121.07,7121.07,7121.07,7121.07,8071,229,1664,
2006-10-27_11:24,7119.73,7119.73,7119.73,7119.73,7435,198,1480,
2006-10-27_11:25,7119.56,7119.56,7119.56,7119.56,9171,200,1549,
2006-10-27_11:26,7120.17,7120.17,7120.17,7120.17,9288,257,1874,
2006-10-27_11:27,7120.11,7120.11,7120.11,7120.11,7216,185,1415,
2006-10-27_11:28,7117.33,7117.33,7117.33,7117.33,8667,251,1692,
2006-10-27_11:29,7116.53,7116.53,7116.53,7116.53,8280,208,1625,
2006-10-27_11:30,7117.11,7117.11,7117.11,7117.11,8097,203,1624,
2006-10-27_11:31,7115.15,7115.15,7115.15,7115.15,9945,305,2057,
2006-10-27_11:32,7114.90,7114.90,7114.90,7114.90,8355,218,1561,
2006-10-27_11:33,7113.11,7113.11,7113.11,7113.11,9725,315,2096,
2006-10-27_11:34,7114.30,7114.30,7114.30,7114.30,9574,187,1712,
2006-10-27_11:35,7113.47,7113.47,7113.47,7113.47,7634,188,1527,
2006-10-27_11:36,7112.64,7112.64,7112.64,7112.64,8297,274,1735,
2006-10-27_11:37,7113.19,7113.19,7113.19,7113.19,7188,184,1282,
2006-10-27_11:38,7113.18,7113.18,7113.18,7113.18,9017,256,1753,
2006-10-27_11:39,7114.36,7114.36,7114.36,7114.36,6888,186,1358,
2006-10-27_11:40,7112.92,7112.92,7112.92,7112.92,5886,146,1280,
2006-10-27_11:41,7114.44,7114.44,7114.44,7114.44,7403,157,1403,
2006-10-27_11:42,7114.44,7114.44,7114.44,7114.44,5925,134,1111,
2006-10-27_11:43,7112.85,7112.85,7112.85,7112.85,8599,244,1666,
2006-10-27_11:44,7113.86,7113.86,7113.86,7113.86,6233,151,1230,
2006-10-27_11:45,7113.88,7113.88,7113.88,7113.88,6298,169,1207,
2006-10-27_11:46,7113.89,7113.89,7113.89,7113.89,6720,154,1311,
2006-10-27_11:47,7114.52,7114.52,7114.52,7114.52,6555,132,1192,
2006-10-27_11:48,7114.39,7114.39,7114.39,7114.39,7184,165,1518,
2006-10-27_11:49,7114.79,7114.79,7114.79,7114.79,6595,149,1194,
2006-10-27_11:50,7114.55,7114.55,7114.55,7114.55,6663,155,1292,
2006-10-27_11:51,7115.81,7115.81,7115.81,7115.81,10392,230,1917,
2006-10-27_11:52,7115.63,7115.63,7115.63,7115.63,6810,136,1286,
2006-10-27_11:53,7116.35,7116.35,7116.35,7116.35,8563,200,1745,
2006-10-27_11:54,7115.32,7115.32,7115.32,7115.32,6433,138,1252,
2006-10-27_11:55,7116.93,7116.93,7116.93,7116.93,5363,141,1180,
2006-10-27_11:56,7115.57,7115.57,7115.57,7115.57,7254,150,1482,
2006-10-27_11:57,7115.31,7115.31,7115.31,7115.31,6376,141,1091,
2006-10-27_11:58,7116.18,7116.18,7116.18,7116.18,6907,210,1519,
2006-10-27_11:59,7116.01,7116.01,7116.01,7116.01,7280,198,1400,
2006-10-27_12:00,7115.71,7115.71,7115.71,7115.71,8109,198,1557,
2006-10-27_12:01,7114.46,7114.46,7114.46,7114.46,7415,188,1439,
2006-10-27_12:02,7116.29,7116.29,7116.29,7116.29,6794,165,1302,
2006-10-27_12:03,7115.02,7115.02,7115.02,7115.02,8381,235,1819,
2006-10-27_12:04,7113.68,7113.68,7113.68,7113.68,6416,171,1427,
2006-10-27_12:05,7113.75,7113.75,7113.75,7113.75,8007,204,1507,
2006-10-27_12:06,7114.83,7114.83,7114.83,7114.83,9160,245,1825,
2006-10-27_12:07,7112.43,7112.43,7112.43,7112.43,8688,231,1532,
2006-10-27_12:08,7114.99,7114.99,7114.99,7114.99,8148,209,1672,
2006-10-27_12:09,7113.69,7113.69,7113.69,7113.69,7681,187,1482,
2006-10-27_12:10,7113.36,7113.36,7113.36,7113.36,7847,172,1347,
2006-10-27_12:11,7112.48,7112.48,7112.48,7112.48,6399,184,1435,
2006-10-27_12:12,7111.12,7111.12,7111.12,7111.12,5459,121,1119,
2006-10-27_12:13,7112.02,7112.02,7112.02,7112.02,7815,200,1652,
2006-10-27_12:14,7109.23,7109.23,7109.23,7109.23,7446,179,1423,
2006-10-27_12:15,7109.30,7109.30,7109.30,7109.30,7782,197,1544,
2006-10-27_12:16,7109.36,7109.36,7109.36,7109.36,7351,192,1776,
2006-10-27_12:17,7109.03,7109.03,7109.03,7109.03,8129,211,1583,
2006-10-27_12:18,7107.88,7107.88,7107.88,7107.88,9417,252,2027,
2006-10-27_12:19,7107.23,7107.23,7107.23,7107.23,6075,138,1333,
2006-10-27_12:20,7108.76,7108.76,7108.76,7108.76,8425,197,1448,
2006-10-27_12:21,7108.69,7108.69,7108.69,7108.69,10683,325,2020,
2006-10-27_12:22,7108.55,7108.55,7108.55,7108.55,7376,158,1407,
2006-10-27_12:23,7107.56,7107.56,7107.56,7107.56,10122,260,1967,
2006-10-27_12:24,7107.08,7107.08,7107.08,7107.08,7441,184,1508,
2006-10-27_12:25,7104.49,7104.49,7104.49,7104.49,7837,180,1676,
2006-10-27_12:26,7104.76,7104.76,7104.76,7104.76,9596,204,1974,
2006-10-27_12:27,7105.66,7105.66,7105.66,7105.66,13307,255,2157,
2006-10-27_12:28,7103.24,7103.24,7103.24,7103.24,14198,279,2771,
2006-10-27_12:29,7103.83,7103.83,7103.83,7103.83,9450,189,2086,
2006-10-27_12:30,7103.45,7103.45,7103.45,7103.45,9420,196,1928,
2006-10-27_12:31,7103.25,7103.25,7103.25,7103.25,10308,266,2262,
2006-10-27_12:32,7103.19,7103.19,7103.19,7103.19,9694,228,1884,
2006-10-27_12:33,7102.31,7102.31,7102.31,7102.31,10550,249,2340,
2006-10-27_12:34,7102.49,7102.49,7102.49,7102.49,9221,227,1674,
2006-10-27_12:35,7101.76,7101.76,7101.76,7101.76,8564,182,1651,
2006-10-27_12:36,7102.05,7102.05,7102.05,7102.05,10633,237,1897,
2006-10-27_12:37,7102.65,7102.65,7102.65,7102.65,8744,222,1687,
2006-10-27_12:38,7102.16,7102.16,7102.16,7102.16,10201,271,2068,
2006-10-27_12:39,7102.17,7102.17,7102.17,7102.17,7030,162,1525,
2006-10-27_12:40,7103.81,7103.81,7103.81,7103.81,7698,181,1489,
2006-10-27_12:41,7103.40,7103.40,7103.40,7103.40,8437,207,1653,
2006-10-27_12:42,7106.03,7106.03,7106.03,7106.03,7194,168,1471,
2006-10-27_12:43,7105.11,7105.11,7105.11,7105.11,7176,176,1648,
2006-10-27_12:44,7103.02,7103.02,7103.02,7103.02,7253,181,1458,
2006-10-27_12:45,7103.53,7103.53,7103.53,7103.53,7857,181,1568,
2006-10-27_12:46,7104.89,7104.89,7104.89,7104.89,7763,235,1782,
2006-10-27_12:47,7105.32,7105.32,7105.32,7105.32,9391,230,1692,
2006-10-27_12:48,7105.16,7105.16,7105.16,7105.16,8779,213,1773,
2006-10-27_12:49,7104.44,7104.44,7104.44,7104.44,8050,218,1551,
2006-10-27_12:50,7107.18,7107.18,7107.18,7107.18,9160,231,1776,
2006-10-27_12:51,7107.21,7107.21,7107.21,7107.21,8245,205,1771,
2006-10-27_12:52,7106.68,7106.68,7106.68,7106.68,7636,194,1496,
2006-10-27_12:53,7106.88,7106.88,7106.88,7106.88,7939,221,1544,
2006-10-27_12:54,7106.73,7106.73,7106.73,7106.73,8306,220,1490,
2006-10-27_12:55,7106.37,7106.37,7106.37,7106.37,7675,206,1561,
2006-10-27_12:56,7107.58,7107.58,7107.58,7107.58,7342,197,1707,
2006-10-27_12:57,7105.96,7105.96,7105.96,7105.96,7605,151,1367,
2006-10-27_12:58,7108.19,7108.19,7108.19,7108.19,10952,272,1970,
2006-10-27_12:59,7106.84,7106.84,7106.84,7106.84,8290,224,1745,
2006-10-27_13:00,7106.79,7106.79,7106.79,7106.79,9043,216,1688,
2006-10-27_13:01,7105.41,7105.41,7105.41,7105.41,10146,279,1985,
2006-10-27_13:02,7104.82,7104.82,7104.82,7104.82,8784,206,1458,
2006-10-27_13:03,7103.65,7103.65,7103.65,7103.65,11497,327,2468,
2006-10-27_13:04,7100.53,7100.53,7100.53,7100.53,13115,355,2625,
2006-10-27_13:05,7099.24,7099.24,7099.24,7099.24,16105,394,3308,
2006-10-27_13:06,7094.16,7094.16,7094.16,7094.16,19317,484,4411,
2006-10-27_13:07,7092.77,7092.77,7092.77,7092.77,16062,391,3537,
2006-10-27_13:08,7089.45,7089.45,7089.45,7089.45,21013,543,4336,
2006-10-27_13:09,7087.55,7087.55,7087.55,7087.55,19591,509,4005,
2006-10-27_13:10,7084.93,7084.93,7084.93,7084.93,18480,445,3320,
2006-10-27_13:11,7082.68,7082.68,7082.68,7082.68,20073,539,4185,
2006-10-27_13:12,7083.68,7083.68,7083.68,7083.68,15303,360,3060,
2006-10-27_13:13,7082.75,7082.75,7082.75,7082.75,17517,437,3830,
2006-10-27_13:14,7084.28,7084.28,7084.28,7084.28,15968,389,3142,
2006-10-27_13:15,7084.37,7084.37,7084.37,7084.37,14323,300,2974,
2006-10-27_13:16,7086.18,7086.18,7086.18,7086.18,15501,427,3201,
2006-10-27_13:17,7086.08,7086.08,7086.08,7086.08,12088,278,2563,
2006-10-27_13:18,7087.11,7087.11,7087.11,7087.11,14419,347,3022,
2006-10-27_13:19,7088.48,7088.48,7088.48,7088.48,12760,296,2463,
2006-10-27_13:20,7087.24,7087.24,7087.24,7087.24,11201,257,2374,
2006-10-27_13:21,7088.38,7088.38,7088.38,7088.38,14941,352,2887,
2006-10-27_13:22,7089.27,7089.27,7089.27,7089.27,13797,316,2580,
2006-10-27_13:23,7088.26,7088.26,7088.26,7088.26,19317,446,3790,
2006-10-27_13:24,7088.12,7088.12,7088.12,7088.12,16353,372,3480,
2006-10-27_13:25,7087.97,7087.97,7087.97,7087.97,20647,465,3847,
2006-10-27_13:26,7087.97,7087.97,7087.97,7087.97,0,0,0,
2006-10-27_13:27,7087.97,7087.97,7087.97,7087.97,0,0,0,
2006-10-27_13:28,7087.97,7087.97,7087.97,7087.97,0,0,0,
2006-10-27_13:29,7087.97,7087.97,7087.97,7087.97,0,0,0,
2006-10-27_13:30,7086.74,7086.74,7086.74,7086.74,126591,3490,25346,
2006-10-30_09:01,7050.05,7050.05,7050.05,7050.05,134996,2234,18578,
2006-10-30_09:02,7039.78,7039.78,7039.78,7039.78,25254,607,4415,
2006-10-30_09:03,7038.80,7038.80,7038.80,7038.80,28834,615,5058,
2006-10-30_09:04,7039.54,7039.54,7039.54,7039.54,22984,632,4753,
2006-10-30_09:05,7039.49,7039.49,7039.49,7039.49,18222,435,3997,
2006-10-30_09:06,7042.51,7042.51,7042.51,7042.51,22425,615,5072,
2006-10-30_09:07,7041.83,7041.83,7041.83,7041.83,17290,401,3474,
2006-10-30_09:08,7040.70,7040.70,7040.70,7040.70,17019,425,3799,
2006-10-30_09:09,7040.24,7040.24,7040.24,7040.24,17419,444,3888,
2006-10-30_09:10,7040.74,7040.74,7040.74,7040.74,16586,427,3274,
2006-10-30_09:11,7039.45,7039.45,7039.45,7039.45,18887,501,4032,
2006-10-30_09:12,7040.46,7040.46,7040.46,7040.46,15308,335,3064,
2006-10-30_09:13,7040.56,7040.56,7040.56,7040.56,18228,441,3767,
2006-10-30_09:14,7043.69,7043.69,7043.69,7043.69,17147,419,3626,
2006-10-30_09:15,7047.00,7047.00,7047.00,7047.00,16197,370,2921,
2006-10-30_09:16,7045.53,7045.53,7045.53,7045.53,17448,498,3986,
2006-10-30_09:17,7047.48,7047.48,7047.48,7047.48,15630,319,2921,
2006-10-30_09:18,7048.48,7048.48,7048.48,7048.48,15745,365,3154,
2006-10-30_09:19,7048.07,7048.07,7048.07,7048.07,14796,349,2897,
2006-10-30_09:20,7048.12,7048.12,7048.12,7048.12,14183,367,2848,
2006-10-30_09:21,7047.13,7047.13,7047.13,7047.13,16810,439,3572,
2006-10-30_09:22,7045.70,7045.70,7045.70,7045.70,15485,367,2911,
2006-10-30_09:23,7042.61,7042.61,7042.61,7042.61,18726,536,4075,
2006-10-30_09:24,7042.62,7042.62,7042.62,7042.62,14079,329,3058,
2006-10-30_09:25,7041.46,7041.46,7041.46,7041.46,15192,322,2723,
2006-10-30_09:26,7041.95,7041.95,7041.95,7041.95,16294,366,3287,
2006-10-30_09:27,7041.57,7041.57,7041.57,7041.57,12811,260,2510,
2006-10-30_09:28,7042.68,7042.68,7042.68,7042.68,15571,405,2970,
2006-10-30_09:29,7043.08,7043.08,7043.08,7043.08,12977,282,2681,
2006-10-30_09:30,7044.04,7044.04,7044.04,7044.04,12787,251,2429,
2006-10-30_09:31,7042.32,7042.32,7042.32,7042.32,16669,370,3175,
2006-10-30_09:32,7040.83,7040.83,7040.83,7040.83,12636,236,2254,
2006-10-30_09:33,7042.18,7042.18,7042.18,7042.18,12471,255,2480,
2006-10-30_09:34,7040.53,7040.53,7040.53,7040.53,12673,270,2442,
2006-10-30_09:35,7038.78,7038.78,7038.78,7038.78,11727,278,2114,
2006-10-30_09:36,7028.84,7028.84,7028.84,7028.84,20781,729,4463,
2006-10-30_09:37,7022.85,7022.85,7022.85,7022.85,17599,484,3551,
2006-10-30_09:38,7019.08,7019.08,7019.08,7019.08,20085,578,4106,
2006-10-30_09:39,7015.23,7015.23,7015.23,7015.23,18068,581,3888,
2006-10-30_09:40,7016.05,7016.05,7016.05,7016.05,15721,357,2903,
2006-10-30_09:41,7007.55,7007.55,7007.55,7007.55,20362,613,4295,
2006-10-30_09:42,7002.66,7002.66,7002.66,7002.66,22924,632,4373,
2006-10-30_09:43,7001.69,7001.69,7001.69,7001.69,20686,490,3684,
2006-10-30_09:44,7005.25,7005.25,7005.25,7005.25,17144,392,3331,
2006-10-30_09:45,7008.42,7008.42,7008.42,7008.42,16792,351,2760,
2006-10-30_09:46,7017.14,7017.14,7017.14,7017.14,14595,353,3212,
2006-10-30_09:47,7014.46,7014.46,7014.46,7014.46,14211,296,2457,
2006-10-30_09:48,7012.90,7012.90,7012.90,7012.90,14037,335,2736,
2006-10-30_09:49,7012.49,7012.49,7012.49,7012.49,12739,330,2430,
2006-10-30_09:50,7010.45,7010.45,7010.45,7010.45,12123,296,2316,
2006-10-30_09:51,7009.10,7009.10,7009.10,7009.10,14607,402,2819,
2006-10-30_09:52,7011.69,7011.69,7011.69,7011.69,10715,271,2005,
2006-10-30_09:53,7013.81,7013.81,7013.81,7013.81,12262,331,2209,
2006-10-30_09:54,7014.23,7014.23,7014.23,7014.23,9754,243,1822,
2006-10-30_09:55,7016.04,7016.04,7016.04,7016.04,9022,211,1824,
2006-10-30_09:56,7016.67,7016.67,7016.67,7016.67,10069,248,2138,
2006-10-30_09:57,7015.77,7015.77,7015.77,7015.77,9482,237,1821,
2006-10-30_09:58,7016.02,7016.02,7016.02,7016.02,9759,226,2097,
2006-10-30_09:59,7013.06,7013.06,7013.06,7013.06,10674,272,2148,
2006-10-30_10:00,7013.92,7013.92,7013.92,7013.92,11264,249,2112,
2006-10-30_10:01,7008.70,7008.70,7008.70,7008.70,10293,254,2251,
2006-10-30_10:02,7008.82,7008.82,7008.82,7008.82,12301,351,2002,
2006-10-30_10:03,7008.78,7008.78,7008.78,7008.78,10900,298,2219,
2006-10-30_10:04,7008.08,7008.08,7008.08,7008.08,8157,183,1799,
2006-10-30_10:05,7008.72,7008.72,7008.72,7008.72,8371,187,1601,
2006-10-30_10:06,7008.88,7008.88,7008.88,7008.88,9386,229,1979,
2006-10-30_10:07,7008.69,7008.69,7008.69,7008.69,8242,167,1463,
2006-10-30_10:08,7008.17,7008.17,7008.17,7008.17,8872,194,1729,
2006-10-30_10:09,7005.76,7005.76,7005.76,7005.76,10553,305,1912,
2006-10-30_10:10,7004.25,7004.25,7004.25,7004.25,11712,368,2266,
2006-10-30_10:11,7002.49,7002.49,7002.49,7002.49,12778,384,2592,
2006-10-30_10:12,7000.74,7000.74,7000.74,7000.74,8759,198,1642,
2006-10-30_10:13,7002.01,7002.01,7002.01,7002.01,10404,247,2062,
2006-10-30_10:14,7001.38,7001.38,7001.38,7001.38,9999,247,1919,
2006-10-30_10:15,7002.61,7002.61,7002.61,7002.61,7382,169,1561,
2006-10-30_10:16,7001.12,7001.12,7001.12,7001.12,8660,204,1998,
2006-10-30_10:17,7003.83,7003.83,7003.83,7003.83,7917,173,1465,
2006-10-30_10:18,7005.69,7005.69,7005.69,7005.69,8156,193,1642,
2006-10-30_10:19,7006.24,7006.24,7006.24,7006.24,7720,211,1592,
2006-10-30_10:20,7007.44,7007.44,7007.44,7007.44,7008,161,1423,
2006-10-30_10:21,7008.02,7008.02,7008.02,7008.02,10208,255,1843,
2006-10-30_10:22,7009.88,7009.88,7009.88,7009.88,8331,166,1514,
2006-10-30_10:23,7011.23,7011.23,7011.23,7011.23,10836,278,1950,
2006-10-30_10:24,7013.22,7013.22,7013.22,7013.22,8383,170,1562,
2006-10-30_10:25,7012.35,7012.35,7012.35,7012.35,5614,147,1233,
2006-10-30_10:26,7014.35,7014.35,7014.35,7014.35,8115,213,1638,
2006-10-30_10:27,7014.99,7014.99,7014.99,7014.99,6926,147,1268,
2006-10-30_10:28,7016.89,7016.89,7016.89,7016.89,7067,175,1689,
2006-10-30_10:29,7017.70,7017.70,7017.70,7017.70,6435,145,1328,
2006-10-30_10:30,7018.34,7018.34,7018.34,7018.34,5002,126,1181,
2006-10-30_10:31,7018.60,7018.60,7018.60,7018.60,8081,237,1606,
2006-10-30_10:32,7020.03,7020.03,7020.03,7020.03,7437,215,1387,
2006-10-30_10:33,7020.91,7020.91,7020.91,7020.91,7483,238,1654,
2006-10-30_10:34,7022.08,7022.08,7022.08,7022.08,6553,169,1453,
2006-10-30_10:35,7022.69,7022.69,7022.69,7022.69,5576,142,1206,
2006-10-30_10:36,7017.99,7017.99,7017.99,7017.99,11586,336,2087,
2006-10-30_10:37,7015.35,7015.35,7015.35,7015.35,6654,175,1227,
2006-10-30_10:38,7014.97,7014.97,7014.97,7014.97,7498,213,1461,
2006-10-30_10:39,7014.68,7014.68,7014.68,7014.68,7680,238,1667,
2006-10-30_10:40,7013.39,7013.39,7013.39,7013.39,5519,142,1179,
2006-10-30_10:41,7013.57,7013.57,7013.57,7013.57,5263,136,1128,
2006-10-30_10:42,7014.03,7014.03,7014.03,7014.03,5423,144,981,
2006-10-30_10:43,7015.53,7015.53,7015.53,7015.53,5918,161,1271,
2006-10-30_10:44,7015.67,7015.67,7015.67,7015.67,4868,114,945,
2006-10-30_10:45,7015.48,7015.48,7015.48,7015.48,5302,134,992,
2006-10-30_10:46,7017.29,7017.29,7017.29,7017.29,6504,169,1265,
2006-10-30_10:47,7014.61,7014.61,7014.61,7014.61,6524,135,1169,
2006-10-30_10:48,7018.21,7018.21,7018.21,7018.21,5618,158,1237,
2006-10-30_10:49,7016.93,7016.93,7016.93,7016.93,6010,150,1225,
2006-10-30_10:50,7017.28,7017.28,7017.28,7017.28,5362,116,1008,
2006-10-30_10:51,7016.35,7016.35,7016.35,7016.35,6653,140,1438,
2006-10-30_10:52,7017.20,7017.20,7017.20,7017.20,5928,137,989,
2006-10-30_10:53,7016.42,7016.42,7016.42,7016.42,5896,152,1202,
2006-10-30_10:54,7016.83,7016.83,7016.83,7016.83,5215,102,1024,
2006-10-30_10:55,7018.30,7018.30,7018.30,7018.30,7871,214,1275,
2006-10-30_10:56,7016.80,7016.80,7016.80,7016.80,7881,260,1580,
2006-10-30_10:57,7017.96,7017.96,7017.96,7017.96,5687,128,1146,
2006-10-30_10:58,7019.04,7019.04,7019.04,7019.04,6159,196,1328,
2006-10-30_10:59,7019.63,7019.63,7019.63,7019.63,5663,162,1219,
2006-10-30_11:00,7016.91,7016.91,7016.91,7016.91,5153,153,1200,
2006-10-30_11:01,7016.63,7016.63,7016.63,7016.63,6067,180,1405,
2006-10-30_11:02,7016.63,7016.63,7016.63,7016.63,5650,159,1159,
2006-10-30_11:03,7017.94,7017.94,7017.94,7017.94,5762,172,1340,
2006-10-30_11:04,7014.49,7014.49,7014.49,7014.49,5673,127,1174,
2006-10-30_11:05,7016.97,7016.97,7016.97,7016.97,5632,109,1083,
2006-10-30_11:06,7017.11,7017.11,7017.11,7017.11,6083,137,1200,
2006-10-30_11:07,7016.56,7016.56,7016.56,7016.56,5640,112,1083,
2006-10-30_11:08,7018.78,7018.78,7018.78,7018.78,6433,147,1345,
2006-10-30_11:09,7016.69,7016.69,7016.69,7016.69,6476,134,1105,
2006-10-30_11:10,7016.16,7016.16,7016.16,7016.16,5914,121,1115,
2006-10-30_11:11,7014.77,7014.77,7014.77,7014.77,6638,160,1319,
2006-10-30_11:12,7013.11,7013.11,7013.11,7013.11,5263,94,1017,
2006-10-30_11:13,7014.16,7014.16,7014.16,7014.16,5311,129,1152,
2006-10-30_11:14,7013.83,7013.83,7013.83,7013.83,4943,107,983,
2006-10-30_11:15,7013.95,7013.95,7013.95,7013.95,5299,138,981,
2006-10-30_11:16,7014.71,7014.71,7014.71,7014.71,6387,170,1389,
2006-10-30_11:17,7014.16,7014.16,7014.16,7014.16,4823,95,927,
2006-10-30_11:18,7015.03,7015.03,7015.03,7015.03,6126,147,1215,
2006-10-30_11:19,7016.26,7016.26,7016.26,7016.26,4818,130,984,
2006-10-30_11:20,7016.66,7016.66,7016.66,7016.66,4935,139,972,
2006-10-30_11:21,7015.86,7015.86,7015.86,7015.86,5297,141,1016,
2006-10-30_11:22,7014.71,7014.71,7014.71,7014.71,4921,116,936,
2006-10-30_11:23,7013.38,7013.38,7013.38,7013.38,7116,197,1515,
2006-10-30_11:24,7014.07,7014.07,7014.07,7014.07,6294,122,1075,
2006-10-30_11:25,7012.55,7012.55,7012.55,7012.55,11867,345,1883,
2006-10-30_11:26,7007.90,7007.90,7007.90,7007.90,8069,268,1708,
2006-10-30_11:27,7009.12,7009.12,7009.12,7009.12,5366,142,1114,
2006-10-30_11:28,7006.67,7006.67,7006.67,7006.67,9072,229,1763,
2006-10-30_11:29,7005.58,7005.58,7005.58,7005.58,7900,196,1541,
2006-10-30_11:30,7006.80,7006.80,7006.80,7006.80,6218,117,1237,
2006-10-30_11:31,7005.87,7005.87,7005.87,7005.87,5901,151,1308,
2006-10-30_11:32,7006.95,7006.95,7006.95,7006.95,5849,147,1211,
2006-10-30_11:33,7005.08,7005.08,7005.08,7005.08,7158,210,1508,
2006-10-30_11:34,7009.07,7009.07,7009.07,7009.07,6134,166,1084,
2006-10-30_11:35,7006.71,7006.71,7006.71,7006.71,5880,137,1061,
2006-10-30_11:36,7006.85,7006.85,7006.85,7006.85,6969,172,1188,
2006-10-30_11:37,7009.57,7009.57,7009.57,7009.57,5638,109,992,
2006-10-30_11:38,7009.16,7009.16,7009.16,7009.16,6862,177,1300,
2006-10-30_11:39,7007.88,7007.88,7007.88,7007.88,4886,108,885,
2006-10-30_11:40,7008.66,7008.66,7008.66,7008.66,8224,171,1381,
2006-10-30_11:41,7004.90,7004.90,7004.90,7004.90,6375,169,1424,
2006-10-30_11:42,7005.86,7005.86,7005.86,7005.86,7274,153,1179,
2006-10-30_11:43,7004.84,7004.84,7004.84,7004.84,6778,165,1488,
2006-10-30_11:44,7004.92,7004.92,7004.92,7004.92,6291,132,1182,
2006-10-30_11:45,7005.05,7005.05,7005.05,7005.05,6301,136,1321,
2006-10-30_11:46,7004.37,7004.37,7004.37,7004.37,8603,217,1619,
2006-10-30_11:47,7000.12,7000.12,7000.12,7000.12,9461,219,1497,
2006-10-30_11:48,6999.34,6999.34,6999.34,6999.34,15398,499,2720,
2006-10-30_11:49,6998.95,6998.95,6998.95,6998.95,9114,243,1715,
2006-10-30_11:50,6997.84,6997.84,6997.84,6997.84,9489,188,1599,
2006-10-30_11:51,6995.10,6995.10,6995.10,6995.10,10796,275,2055,
2006-10-30_11:52,6995.52,6995.52,6995.52,6995.52,7976,175,1635,
2006-10-30_11:53,6997.15,6997.15,6997.15,6997.15,10375,317,2006,
2006-10-30_11:54,6997.58,6997.58,6997.58,6997.58,8073,296,1610,
2006-10-30_11:55,6999.26,6999.26,6999.26,6999.26,6552,163,1364,
2006-10-30_11:56,7000.27,7000.27,7000.27,7000.27,6772,170,1413,
2006-10-30_11:57,7000.55,7000.55,7000.55,7000.55,5709,117,1120,
2006-10-30_11:58,7002.23,7002.23,7002.23,7002.23,5577,155,1157,
2006-10-30_11:59,7001.66,7001.66,7001.66,7001.66,4605,107,905,
2006-10-30_12:00,7001.57,7001.57,7001.57,7001.57,7290,158,1163,
2006-10-30_12:01,7004.42,7004.42,7004.42,7004.42,5425,146,1206,
2006-10-30_12:02,7001.30,7001.30,7001.30,7001.30,5394,102,1069,
2006-10-30_12:03,7003.17,7003.17,7003.17,7003.17,6375,160,1327,
2006-10-30_12:04,7003.40,7003.40,7003.40,7003.40,5355,116,1033,
2006-10-30_12:05,7005.60,7005.60,7005.60,7005.60,4695,147,981,
2006-10-30_12:06,7007.61,7007.61,7007.61,7007.61,5284,160,1165,
2006-10-30_12:07,7006.78,7006.78,7006.78,7006.78,3640,115,806,
2006-10-30_12:08,7007.95,7007.95,7007.95,7007.95,6151,174,1224,
2006-10-30_12:09,7006.64,7006.64,7006.64,7006.64,4720,121,947,
2006-10-30_12:10,7006.93,7006.93,7006.93,7006.93,4546,126,984,
2006-10-30_12:11,7009.11,7009.11,7009.11,7009.11,6135,166,1081,
2006-10-30_12:12,7006.62,7006.62,7006.62,7006.62,4608,95,875,
2006-10-30_12:13,7005.08,7005.08,7005.08,7005.08,6781,189,1227,
2006-10-30_12:14,7006.86,7006.86,7006.86,7006.86,5102,133,1030,
2006-10-30_12:15,7007.70,7007.70,7007.70,7007.70,4228,98,864,
2006-10-30_12:16,7005.67,7005.67,7005.67,7005.67,5292,148,1119,
2006-10-30_12:17,7006.95,7006.95,7006.95,7006.95,5344,114,921,
2006-10-30_12:18,7006.48,7006.48,7006.48,7006.48,5754,192,1204,
2006-10-30_12:19,7005.64,7005.64,7005.64,7005.64,6070,135,1082,
2006-10-30_12:20,7008.37,7008.37,7008.37,7008.37,5073,146,1027,
2006-10-30_12:21,7007.82,7007.82,7007.82,7007.82,4598,123,1082,
2006-10-30_12:22,7008.20,7008.20,7008.20,7008.20,4458,78,914,
2006-10-30_12:23,7008.07,7008.07,7008.07,7008.07,6220,139,1191,
2006-10-30_12:24,7006.16,7006.16,7006.16,7006.16,5458,96,1025,
2006-10-30_12:25,7008.37,7008.37,7008.37,7008.37,5296,129,1099,
2006-10-30_12:26,7005.00,7005.00,7005.00,7005.00,5934,161,1381,
2006-10-30_12:27,7004.72,7004.72,7004.72,7004.72,5756,153,1035,
2006-10-30_12:28,7002.81,7002.81,7002.81,7002.81,14844,438,2489,
2006-10-30_12:29,7001.20,7001.20,7001.20,7001.20,7682,214,1433,
2006-10-30_12:30,7001.10,7001.10,7001.10,7001.10,7508,189,1175,
2006-10-30_12:31,7001.01,7001.01,7001.01,7001.01,6706,171,1223,
2006-10-30_12:32,7001.47,7001.47,7001.47,7001.47,6084,120,1035,
2006-10-30_12:33,6999.41,6999.41,6999.41,6999.41,7524,166,1353,
2006-10-30_12:34,6999.67,6999.67,6999.67,6999.67,6296,135,1169,
2006-10-30_12:35,7000.90,7000.90,7000.90,7000.90,6011,147,1127,
2006-10-30_12:36,7002.03,7002.03,7002.03,7002.03,5836,157,1197,
2006-10-30_12:37,7001.01,7001.01,7001.01,7001.01,5464,134,976,
2006-10-30_12:38,7001.87,7001.87,7001.87,7001.87,5303,147,1240,
2006-10-30_12:39,7003.28,7003.28,7003.28,7003.28,4830,118,1022,
2006-10-30_12:40,7003.53,7003.53,7003.53,7003.53,6026,152,1134,
2006-10-30_12:41,7004.20,7004.20,7004.20,7004.20,5841,155,1213,
2006-10-30_12:42,7004.32,7004.32,7004.32,7004.32,5426,109,1016,
2006-10-30_12:43,7004.46,7004.46,7004.46,7004.46,6013,143,1294,
2006-10-30_12:44,7004.83,7004.83,7004.83,7004.83,5349,151,1086,
2006-10-30_12:45,7005.82,7005.82,7005.82,7005.82,5851,149,1217,
2006-10-30_12:46,7006.56,7006.56,7006.56,7006.56,6086,161,1321,
2006-10-30_12:47,7007.05,7007.05,7007.05,7007.05,5650,133,1131,
2006-10-30_12:48,7007.57,7007.57,7007.57,7007.57,8953,200,1640,
2006-10-30_12:49,7008.39,7008.39,7008.39,7008.39,5961,149,1169,
2006-10-30_12:50,7007.81,7007.81,7007.81,7007.81,7929,191,1458,
2006-10-30_12:51,7008.19,7008.19,7008.19,7008.19,9926,267,1713,
2006-10-30_12:52,7009.88,7009.88,7009.88,7009.88,9980,253,1545,
2006-10-30_12:53,7010.25,7010.25,7010.25,7010.25,10042,252,1892,
2006-10-30_12:54,7011.75,7011.75,7011.75,7011.75,8853,174,1652,
2006-10-30_12:55,7013.58,7013.58,7013.58,7013.58,8252,198,1477,
2006-10-30_12:56,7018.88,7018.88,7018.88,7018.88,7856,191,1608,
2006-10-30_12:57,7018.79,7018.79,7018.79,7018.79,7599,179,1640,
2006-10-30_12:58,7020.05,7020.05,7020.05,7020.05,12251,292,2456,
2006-10-30_12:59,7022.20,7022.20,7022.20,7022.20,9960,212,1729,
2006-10-30_13:00,7022.42,7022.42,7022.42,7022.42,9596,196,2014,
2006-10-30_13:01,7023.20,7023.20,7023.20,7023.20,9522,251,2011,
2006-10-30_13:02,7023.59,7023.59,7023.59,7023.59,7669,159,1467,
2006-10-30_13:03,7023.04,7023.04,7023.04,7023.04,9339,233,1959,
2006-10-30_13:04,7021.43,7021.43,7021.43,7021.43,7907,202,1683,
2006-10-30_13:05,7019.97,7019.97,7019.97,7019.97,8839,249,1935,
2006-10-30_13:06,7021.88,7021.88,7021.88,7021.88,8858,241,1915,
2006-10-30_13:07,7019.44,7019.44,7019.44,7019.44,6836,177,1496,
2006-10-30_13:08,7019.85,7019.85,7019.85,7019.85,8800,248,1997,
2006-10-30_13:09,7018.45,7018.45,7018.45,7018.45,6727,160,1416,
2006-10-30_13:10,7018.63,7018.63,7018.63,7018.63,7251,182,1565,
2006-10-30_13:11,7019.21,7019.21,7019.21,7019.21,6965,161,1690,
2006-10-30_13:12,7017.93,7017.93,7017.93,7017.93,8396,162,1558,
2006-10-30_13:13,7017.14,7017.14,7017.14,7017.14,10364,246,2083,
2006-10-30_13:14,7019.06,7019.06,7019.06,7019.06,9100,229,1896,
2006-10-30_13:15,7021.47,7021.47,7021.47,7021.47,8850,210,1853,
2006-10-30_13:16,7018.70,7018.70,7018.70,7018.70,9990,222,2168,
2006-10-30_13:17,7019.79,7019.79,7019.79,7019.79,10710,255,2080,
2006-10-30_13:18,7016.71,7016.71,7016.71,7016.71,10991,273,2323,
2006-10-30_13:19,7016.33,7016.33,7016.33,7016.33,13852,434,2603,
2006-10-30_13:20,7015.58,7015.58,7015.58,7015.58,11613,294,2367,
2006-10-30_13:21,7015.66,7015.66,7015.66,7015.66,12948,358,2753,
2006-10-30_13:22,7010.57,7010.57,7010.57,7010.57,18352,565,2940,
2006-10-30_13:23,7012.49,7012.49,7012.49,7012.49,18357,531,3392,
2006-10-30_13:24,7013.41,7013.41,7013.41,7013.41,15963,430,3215,
2006-10-30_13:25,7015.94,7015.94,7015.94,7015.94,16722,408,3313,
2006-10-30_13:26,7015.94,7015.94,7015.94,7015.94,0,0,0,
2006-10-30_13:27,7015.94,7015.94,7015.94,7015.94,0,0,0,
2006-10-30_13:28,7015.94,7015.94,7015.94,7015.94,0,0,0,
2006-10-30_13:29,7015.94,7015.94,7015.94,7015.94,0,0,0,
2006-10-30_13:30,6995.20,6995.20,6995.20,6995.20,228537,7654,26735,
2006-10-31_09:01,7020.35,7020.35,7020.35,7020.35,69679,2058,15140,
2006-10-31_09:02,7020.63,7020.63,7020.63,7020.63,21362,533,3704,
2006-10-31_09:03,7022.10,7022.10,7022.10,7022.10,23598,602,4565,
2006-10-31_09:04,7021.76,7021.76,7021.76,7021.76,18540,523,4170,
2006-10-31_09:05,7022.48,7022.48,7022.48,7022.48,19114,504,3679,
2006-10-31_09:06,7019.71,7019.71,7019.71,7019.71,20754,591,4488,
2006-10-31_09:07,7018.65,7018.65,7018.65,7018.65,14006,318,2998,
2006-10-31_09:08,7012.67,7012.67,7012.67,7012.67,15837,489,3600,
2006-10-31_09:09,7009.57,7009.57,7009.57,7009.57,14523,422,3296,
2006-10-31_09:10,7008.34,7008.34,7008.34,7008.34,16039,454,2867,
2006-10-31_09:11,7007.30,7007.30,7007.30,7007.30,18120,491,3906,
2006-10-31_09:12,7005.52,7005.52,7005.52,7005.52,14985,338,2743,
2006-10-31_09:13,7004.95,7004.95,7004.95,7004.95,16413,452,3195,
2006-10-31_09:14,7004.24,7004.24,7004.24,7004.24,15319,453,3277,
2006-10-31_09:15,7004.69,7004.69,7004.69,7004.69,14677,344,2611,
2006-10-31_09:16,7004.49,7004.49,7004.49,7004.49,13880,411,3255,
2006-10-31_09:17,7006.22,7006.22,7006.22,7006.22,10327,277,2334,
2006-10-31_09:18,7006.45,7006.45,7006.45,7006.45,12003,340,2755,
2006-10-31_09:19,7008.38,7008.38,7008.38,7008.38,13676,330,2779,
2006-10-31_09:20,7009.84,7009.84,7009.84,7009.84,10197,278,2427,
2006-10-31_09:21,7007.25,7007.25,7007.25,7007.25,15146,420,3277,
2006-10-31_09:22,7007.36,7007.36,7007.36,7007.36,11020,276,2386,
2006-10-31_09:23,7004.31,7004.31,7004.31,7004.31,12718,319,2704,
2006-10-31_09:24,7004.35,7004.35,7004.35,7004.35,10976,293,2450,
2006-10-31_09:25,7005.44,7005.44,7005.44,7005.44,8409,194,1814,
2006-10-31_09:26,7005.49,7005.49,7005.49,7005.49,11025,293,2488,
2006-10-31_09:27,7004.15,7004.15,7004.15,7004.15,9274,241,1952,
2006-10-31_09:28,7005.06,7005.06,7005.06,7005.06,11153,359,2475,
2006-10-31_09:29,7005.04,7005.04,7005.04,7005.04,10462,295,2199,
2006-10-31_09:30,7005.95,7005.95,7005.95,7005.95,9942,247,1943,
2006-10-31_09:31,7006.19,7006.19,7006.19,7006.19,11125,319,2565,
2006-10-31_09:32,7006.73,7006.73,7006.73,7006.73,9140,197,1899,
2006-10-31_09:33,7007.25,7007.25,7007.25,7007.25,12046,290,2564,
2006-10-31_09:34,7008.74,7008.74,7008.74,7008.74,12266,326,2486,
2006-10-31_09:35,7008.94,7008.94,7008.94,7008.94,12522,305,2411,
2006-10-31_09:36,7010.69,7010.69,7010.69,7010.69,14605,373,3039,
2006-10-31_09:37,7012.69,7012.69,7012.69,7012.69,9411,242,2112,
2006-10-31_09:38,7013.36,7013.36,7013.36,7013.36,11325,287,2463,
2006-10-31_09:39,7013.55,7013.55,7013.55,7013.55,11423,284,2301,
2006-10-31_09:40,7014.08,7014.08,7014.08,7014.08,11919,313,2188,
2006-10-31_09:41,7014.44,7014.44,7014.44,7014.44,14119,387,2877,
2006-10-31_09:42,7016.41,7016.41,7016.41,7016.41,9892,220,1925,
2006-10-31_09:43,7015.83,7015.83,7015.83,7015.83,11489,260,2559,
2006-10-31_09:44,7015.23,7015.23,7015.23,7015.23,11282,271,2102,
2006-10-31_09:45,7015.79,7015.79,7015.79,7015.79,8342,180,1739,
2006-10-31_09:46,7016.62,7016.62,7016.62,7016.62,11621,292,2467,
2006-10-31_09:47,7018.01,7018.01,7018.01,7018.01,8113,170,1585,
2006-10-31_09:48,7017.92,7017.92,7017.92,7017.92,9867,259,2080,
2006-10-31_09:49,7019.30,7019.30,7019.30,7019.30,9341,237,1895,
2006-10-31_09:50,7018.56,7018.56,7018.56,7018.56,9071,212,1686,
2006-10-31_09:51,7016.34,7016.34,7016.34,7016.34,10782,297,2280,
2006-10-31_09:52,7018.18,7018.18,7018.18,7018.18,8810,205,1680,
2006-10-31_09:53,7015.18,7015.18,7015.18,7015.18,10271,245,2226,
2006-10-31_09:54,7014.98,7014.98,7014.98,7014.98,9309,221,1914,
2006-10-31_09:55,7015.60,7015.60,7015.60,7015.60,9208,197,1734,
2006-10-31_09:56,7015.19,7015.19,7015.19,7015.19,11641,251,2128,
2006-10-31_09:57,7016.06,7016.06,7016.06,7016.06,7635,184,1410,
2006-10-31_09:58,7015.38,7015.38,7015.38,7015.38,9111,230,1817,
2006-10-31_09:59,7017.82,7017.82,7017.82,7017.82,9474,242,1836,
2006-10-31_10:00,7016.76,7016.76,7016.76,7016.76,7183,159,1563,
2006-10-31_10:01,7017.53,7017.53,7017.53,7017.53,10604,223,2024,
2006-10-31_10:02,7017.81,7017.81,7017.81,7017.81,8009,149,1389,
2006-10-31_10:03,7018.06,7018.06,7018.06,7018.06,10306,237,1752,
2006-10-31_10:04,7021.56,7021.56,7021.56,7021.56,8348,192,1649,
2006-10-31_10:05,7020.16,7020.16,7020.16,7020.16,7957,170,1547,
2006-10-31_10:06,7021.16,7021.16,7021.16,7021.16,7353,182,1812,
2006-10-31_10:07,7020.15,7020.15,7020.15,7020.15,7591,155,1440,
2006-10-31_10:08,7020.13,7020.13,7020.13,7020.13,8776,199,1704,
2006-10-31_10:09,7020.55,7020.55,7020.55,7020.55,6551,150,1399,
2006-10-31_10:10,7018.59,7018.59,7018.59,7018.59,7576,195,1478,
2006-10-31_10:11,7019.11,7019.11,7019.11,7019.11,7223,160,1501,
2006-10-31_10:12,7018.47,7018.47,7018.47,7018.47,6460,175,1167,
2006-10-31_10:13,7019.46,7019.46,7019.46,7019.46,7384,191,1579,
2006-10-31_10:14,7020.30,7020.30,7020.30,7020.30,6523,127,1313,
2006-10-31_10:15,7018.45,7018.45,7018.45,7018.45,6453,144,1268,
2006-10-31_10:16,7017.97,7017.97,7017.97,7017.97,7935,203,1707,
2006-10-31_10:17,7019.64,7019.64,7019.64,7019.64,6027,151,1204,
2006-10-31_10:18,7020.12,7020.12,7020.12,7020.12,7090,171,1382,
2006-10-31_10:19,7019.10,7019.10,7019.10,7019.10,6749,147,1341,
2006-10-31_10:20,7018.29,7018.29,7018.29,7018.29,6123,161,1132,
2006-10-31_10:21,7017.44,7017.44,7017.44,7017.44,7912,173,1847,
2006-10-31_10:22,7018.20,7018.20,7018.20,7018.20,7358,125,1385,
2006-10-31_10:23,7018.92,7018.92,7018.92,7018.92,8064,182,1596,
2006-10-31_10:24,7019.04,7019.04,7019.04,7019.04,7377,174,1378,
2006-10-31_10:25,7018.44,7018.44,7018.44,7018.44,5731,133,1276,
2006-10-31_10:26,7021.18,7021.18,7021.18,7021.18,8313,217,1661,
2006-10-31_10:27,7020.85,7020.85,7020.85,7020.85,7201,131,1218,
2006-10-31_10:28,7020.36,7020.36,7020.36,7020.36,7213,163,1577,
2006-10-31_10:29,7020.61,7020.61,7020.61,7020.61,6549,145,1213,
2006-10-31_10:30,7020.40,7020.40,7020.40,7020.40,6848,180,1256,
2006-10-31_10:31,7021.11,7021.11,7021.11,7021.11,8787,197,1621,
2006-10-31_10:32,7021.35,7021.35,7021.35,7021.35,6448,120,1150,
2006-10-31_10:33,7020.53,7020.53,7020.53,7020.53,6647,171,1439,
2006-10-31_10:34,7021.44,7021.44,7021.44,7021.44,6739,139,1433,
2006-10-31_10:35,7020.34,7020.34,7020.34,7020.34,8084,149,1386,
2006-10-31_10:36,7019.98,7019.98,7019.98,7019.98,8172,170,1522,
2006-10-31_10:37,7021.89,7021.89,7021.89,7021.89,7241,113,1252,
2006-10-31_10:38,7020.76,7020.76,7020.76,7020.76,8270,193,1645,
2006-10-31_10:39,7016.72,7016.72,7016.72,7016.72,6485,149,1356,
2006-10-31_10:40,7015.91,7015.91,7015.91,7015.91,6013,125,1393,
2006-10-31_10:41,7016.94,7016.94,7016.94,7016.94,8094,165,1679,
2006-10-31_10:42,7017.35,7017.35,7017.35,7017.35,7778,164,1395,
2006-10-31_10:43,7018.31,7018.31,7018.31,7018.31,7940,215,1643,
2006-10-31_10:44,7017.95,7017.95,7017.95,7017.95,7858,186,1263,
2006-10-31_10:45,7017.97,7017.97,7017.97,7017.97,5810,137,1163,
2006-10-31_10:46,7017.04,7017.04,7017.04,7017.04,12774,285,1966,
2006-10-31_10:47,7018.46,7018.46,7018.46,7018.46,8635,199,1372,
2006-10-31_10:48,7018.00,7018.00,7018.00,7018.00,8514,191,1543,
2006-10-31_10:49,7018.00,7018.00,7018.00,7018.00,8524,175,1275,
2006-10-31_10:50,7016.87,7016.87,7016.87,7016.87,6683,175,1361,
2006-10-31_10:51,7017.32,7017.32,7017.32,7017.32,7854,198,1481,
2006-10-31_10:52,7017.87,7017.87,7017.87,7017.87,6192,116,1229,
2006-10-31_10:53,7014.93,7014.93,7014.93,7014.93,6852,162,1338,
2006-10-31_10:54,7014.26,7014.26,7014.26,7014.26,6979,136,1179,
2006-10-31_10:55,7015.13,7015.13,7015.13,7015.13,7055,142,1117,
2006-10-31_10:56,7014.66,7014.66,7014.66,7014.66,8575,217,1484,
2006-10-31_10:57,7016.05,7016.05,7016.05,7016.05,6320,120,1037,
2006-10-31_10:58,7016.95,7016.95,7016.95,7016.95,7394,181,1286,
2006-10-31_10:59,7017.39,7017.39,7017.39,7017.39,5658,133,1109,
2006-10-31_11:00,7015.54,7015.54,7015.54,7015.54,8351,113,1076,
2006-10-31_11:01,7015.96,7015.96,7015.96,7015.96,6424,163,1362,
2006-10-31_11:02,7015.72,7015.72,7015.72,7015.72,5244,119,1041,
2006-10-31_11:03,7015.41,7015.41,7015.41,7015.41,6368,150,1285,
2006-10-31_11:04,7016.02,7016.02,7016.02,7016.02,5603,110,1045,
2006-10-31_11:05,7016.42,7016.42,7016.42,7016.42,6658,119,1184,
2006-10-31_11:06,7016.46,7016.46,7016.46,7016.46,7189,197,1413,
2006-10-31_11:07,7015.54,7015.54,7015.54,7015.54,5695,151,934,
2006-10-31_11:08,7015.82,7015.82,7015.82,7015.82,6485,160,1285,
2006-10-31_11:09,7016.17,7016.17,7016.17,7016.17,6421,124,1145,
2006-10-31_11:10,7016.55,7016.55,7016.55,7016.55,6371,139,1113,
2006-10-31_11:11,7016.14,7016.14,7016.14,7016.14,6570,147,1284,
2006-10-31_11:12,7015.06,7015.06,7015.06,7015.06,5589,112,1008,
2006-10-31_11:13,7017.01,7017.01,7017.01,7017.01,6974,167,1286,
2006-10-31_11:14,7015.19,7015.19,7015.19,7015.19,7165,144,1329,
2006-10-31_11:15,7016.20,7016.20,7016.20,7016.20,6667,146,1171,
2006-10-31_11:16,7015.87,7015.87,7015.87,7015.87,7708,179,1495,
2006-10-31_11:17,7014.83,7014.83,7014.83,7014.83,6183,118,1177,
2006-10-31_11:18,7017.78,7017.78,7017.78,7017.78,5851,116,1249,
2006-10-31_11:19,7014.95,7014.95,7014.95,7014.95,5595,131,1122,
2006-10-31_11:20,7017.66,7017.66,7017.66,7017.66,5446,121,1109,
2006-10-31_11:21,7018.03,7018.03,7018.03,7018.03,6732,190,1483,
2006-10-31_11:22,7017.72,7017.72,7017.72,7017.72,5741,127,982,
2006-10-31_11:23,7017.32,7017.32,7017.32,7017.32,7541,164,1396,
2006-10-31_11:24,7018.75,7018.75,7018.75,7018.75,6455,135,1046,
2006-10-31_11:25,7018.75,7018.75,7018.75,7018.75,6667,147,1072,
2006-10-31_11:26,7019.41,7019.41,7019.41,7019.41,8094,244,1613,
2006-10-31_11:27,7019.23,7019.23,7019.23,7019.23,6279,149,1059,
2006-10-31_11:28,7019.24,7019.24,7019.24,7019.24,7220,167,1407,
2006-10-31_11:29,7019.19,7019.19,7019.19,7019.19,8367,128,1342,
2006-10-31_11:30,7019.55,7019.55,7019.55,7019.55,7560,144,1381,
2006-10-31_11:31,7020.71,7020.71,7020.71,7020.71,8267,156,1503,
2006-10-31_11:32,7021.18,7021.18,7021.18,7021.18,7408,149,1388,
2006-10-31_11:33,7020.35,7020.35,7020.35,7020.35,8740,193,1650,
2006-10-31_11:34,7022.54,7022.54,7022.54,7022.54,8529,165,1386,
2006-10-31_11:35,7020.41,7020.41,7020.41,7020.41,7285,133,1306,
2006-10-31_11:36,7020.27,7020.27,7020.27,7020.27,9487,192,1670,
2006-10-31_11:37,7019.70,7019.70,7019.70,7019.70,6169,99,1081,
2006-10-31_11:38,7019.23,7019.23,7019.23,7019.23,9378,194,1468,
2006-10-31_11:39,7018.32,7018.32,7018.32,7018.32,7010,132,1133,
2006-10-31_11:40,7017.37,7017.37,7017.37,7017.37,7297,187,1266,
2006-10-31_11:41,7018.26,7018.26,7018.26,7018.26,7729,188,1382,
2006-10-31_11:42,7018.85,7018.85,7018.85,7018.85,6435,115,1075,
2006-10-31_11:43,7019.68,7019.68,7019.68,7019.68,9054,203,1436,
2006-10-31_11:44,7019.60,7019.60,7019.60,7019.60,8564,171,1241,
2006-10-31_11:45,7021.02,7021.02,7021.02,7021.02,5276,125,1025,
2006-10-31_11:46,7022.54,7022.54,7022.54,7022.54,9142,248,1502,
2006-10-31_11:47,7022.02,7022.02,7022.02,7022.02,5704,123,1036,
2006-10-31_11:48,7022.58,7022.58,7022.58,7022.58,7020,161,1303,
2006-10-31_11:49,7022.92,7022.92,7022.92,7022.92,6904,154,1031,
2006-10-31_11:50,7023.27,7023.27,7023.27,7023.27,5668,121,1017,
2006-10-31_11:51,7022.68,7022.68,7022.68,7022.68,7080,185,1363,
2006-10-31_11:52,7023.94,7023.94,7023.94,7023.94,6467,124,1064,
2006-10-31_11:53,7022.88,7022.88,7022.88,7022.88,7152,154,1267,
2006-10-31_11:54,7023.79,7023.79,7023.79,7023.79,5615,130,954,
2006-10-31_11:55,7024.23,7024.23,7024.23,7024.23,4796,133,891,
2006-10-31_11:56,7023.39,7023.39,7023.39,7023.39,5776,142,1190,
2006-10-31_11:57,7023.81,7023.81,7023.81,7023.81,4341,86,844,
2006-10-31_11:58,7023.85,7023.85,7023.85,7023.85,5888,141,1200,
2006-10-31_11:59,7024.17,7024.17,7024.17,7024.17,4923,114,969,
2006-10-31_12:00,7025.21,7025.21,7025.21,7025.21,4751,113,993,
2006-10-31_12:01,7024.65,7024.65,7024.65,7024.65,5574,125,1255,
2006-10-31_12:02,7025.07,7025.07,7025.07,7025.07,5091,102,1028,
2006-10-31_12:03,7024.10,7024.10,7024.10,7024.10,6322,133,1317,
2006-10-31_12:04,7024.93,7024.93,7024.93,7024.93,5557,160,1108,
2006-10-31_12:05,7023.62,7023.62,7023.62,7023.62,4808,91,953,
2006-10-31_12:06,7023.54,7023.54,7023.54,7023.54,6011,143,1242,
2006-10-31_12:07,7023.49,7023.49,7023.49,7023.49,4544,100,906,
2006-10-31_12:08,7023.68,7023.68,7023.68,7023.68,5091,155,1127,
2006-10-31_12:09,7023.32,7023.32,7023.32,7023.32,6096,137,982,
2006-10-31_12:10,7023.27,7023.27,7023.27,7023.27,5078,101,990,
2006-10-31_12:11,7023.83,7023.83,7023.83,7023.83,6326,110,1157,
2006-10-31_12:12,7024.11,7024.11,7024.11,7024.11,4808,109,915,
2006-10-31_12:13,7022.95,7022.95,7022.95,7022.95,5859,144,1124,
2006-10-31_12:14,7021.95,7021.95,7021.95,7021.95,4233,102,914,
2006-10-31_12:15,7020.79,7020.79,7020.79,7020.79,5617,133,1008,
2006-10-31_12:16,7020.21,7020.21,7020.21,7020.21,6052,132,1136,
2006-10-31_12:17,7020.11,7020.11,7020.11,7020.11,5142,97,975,
2006-10-31_12:18,7021.24,7021.24,7021.24,7021.24,6200,144,1222,
2006-10-31_12:19,7019.41,7019.41,7019.41,7019.41,5011,110,1055,
2006-10-31_12:20,7020.35,7020.35,7020.35,7020.35,5752,127,1097,
2006-10-31_12:21,7019.51,7019.51,7019.51,7019.51,6901,193,1384,
2006-10-31_12:22,7017.34,7017.34,7017.34,7017.34,5730,114,1044,
2006-10-31_12:23,7018.11,7018.11,7018.11,7018.11,8079,187,1411,
2006-10-31_12:24,7019.13,7019.13,7019.13,7019.13,5093,113,1134,
2006-10-31_12:25,7019.00,7019.00,7019.00,7019.00,4870,116,1020,
2006-10-31_12:26,7016.88,7016.88,7016.88,7016.88,6133,198,1323,
2006-10-31_12:27,7017.35,7017.35,7017.35,7017.35,5994,126,1010,
2006-10-31_12:28,7018.10,7018.10,7018.10,7018.10,5809,120,1197,
2006-10-31_12:29,7015.75,7015.75,7015.75,7015.75,6102,170,1099,
2006-10-31_12:30,7015.48,7015.48,7015.48,7015.48,5950,158,1182,
2006-10-31_12:31,7014.13,7014.13,7014.13,7014.13,7027,143,1322,
2006-10-31_12:32,7015.02,7015.02,7015.02,7015.02,5970,136,1118,
2006-10-31_12:33,7013.27,7013.27,7013.27,7013.27,7606,184,1449,
2006-10-31_12:34,7014.08,7014.08,7014.08,7014.08,6271,155,1237,
2006-10-31_12:35,7012.85,7012.85,7012.85,7012.85,6380,204,1473,
2006-10-31_12:36,7012.90,7012.90,7012.90,7012.90,7228,205,1555,
2006-10-31_12:37,7013.00,7013.00,7013.00,7013.00,7036,154,1345,
2006-10-31_12:38,7012.11,7012.11,7012.11,7012.11,8503,222,1845,
2006-10-31_12:39,7012.04,7012.04,7012.04,7012.04,5954,139,1260,
2006-10-31_12:40,7011.55,7011.55,7011.55,7011.55,9153,194,1794,
2006-10-31_12:41,7013.31,7013.31,7013.31,7013.31,7489,190,1587,
2006-10-31_12:42,7013.65,7013.65,7013.65,7013.65,7340,194,1401,
2006-10-31_12:43,7015.49,7015.49,7015.49,7015.49,8289,198,1584,
2006-10-31_12:44,7014.17,7014.17,7014.17,7014.17,5967,146,1273,
2006-10-31_12:45,7014.59,7014.59,7014.59,7014.59,5640,166,1165,
2006-10-31_12:46,7015.43,7015.43,7015.43,7015.43,8954,239,1603,
2006-10-31_12:47,7014.46,7014.46,7014.46,7014.46,5773,123,1181,
2006-10-31_12:48,7014.72,7014.72,7014.72,7014.72,8622,239,1569,
2006-10-31_12:49,7013.86,7013.86,7013.86,7013.86,6743,162,1377,
2006-10-31_12:50,7012.60,7012.60,7012.60,7012.60,6670,198,1392,
2006-10-31_12:51,7013.83,7013.83,7013.83,7013.83,7248,169,1620,
2006-10-31_12:52,7012.88,7012.88,7012.88,7012.88,7633,152,1398,
2006-10-31_12:53,7013.89,7013.89,7013.89,7013.89,8142,210,1823,
2006-10-31_12:54,7015.02,7015.02,7015.02,7015.02,6582,126,1254,
2006-10-31_12:55,7014.01,7014.01,7014.01,7014.01,7384,178,1508,
2006-10-31_12:56,7012.09,7012.09,7012.09,7012.09,6549,173,1437,
2006-10-31_12:57,7012.25,7012.25,7012.25,7012.25,6856,132,1253,
2006-10-31_12:58,7009.99,7009.99,7009.99,7009.99,6874,190,1540,
2006-10-31_12:59,7008.63,7008.63,7008.63,7008.63,6891,163,1376,
2006-10-31_13:00,7009.75,7009.75,7009.75,7009.75,6859,178,1611,
2006-10-31_13:01,7008.55,7008.55,7008.55,7008.55,7497,211,1755,
2006-10-31_13:02,7008.43,7008.43,7008.43,7008.43,7190,169,1346,
2006-10-31_13:03,7007.84,7007.84,7007.84,7007.84,8819,218,1796,
2006-10-31_13:04,7009.53,7009.53,7009.53,7009.53,7131,175,1467,
2006-10-31_13:05,7012.43,7012.43,7012.43,7012.43,10985,293,2036,
2006-10-31_13:06,7009.68,7009.68,7009.68,7009.68,7896,204,1781,
2006-10-31_13:07,7012.62,7012.62,7012.62,7012.62,8022,193,1542,
2006-10-31_13:08,7012.37,7012.37,7012.37,7012.37,8155,208,1800,
2006-10-31_13:09,7013.06,7013.06,7013.06,7013.06,6675,162,1446,
2006-10-31_13:10,7012.31,7012.31,7012.31,7012.31,7805,175,1529,
2006-10-31_13:11,7011.57,7011.57,7011.57,7011.57,8946,208,1838,
2006-10-31_13:12,7012.63,7012.63,7012.63,7012.63,7417,172,1500,
2006-10-31_13:13,7011.07,7011.07,7011.07,7011.07,10050,220,2002,
2006-10-31_13:14,7012.34,7012.34,7012.34,7012.34,8708,201,1699,
2006-10-31_13:15,7014.17,7014.17,7014.17,7014.17,8918,250,1820,
2006-10-31_13:16,7017.45,7017.45,7017.45,7017.45,9648,292,2171,
2006-10-31_13:17,7017.83,7017.83,7017.83,7017.83,10384,284,1918,
2006-10-31_13:18,7018.66,7018.66,7018.66,7018.66,10861,327,2372,
2006-10-31_13:19,7020.55,7020.55,7020.55,7020.55,10339,299,2082,
2006-10-31_13:20,7021.87,7021.87,7021.87,7021.87,10853,263,2242,
2006-10-31_13:21,7019.97,7019.97,7019.97,7019.97,12188,296,2410,
2006-10-31_13:22,7020.22,7020.22,7020.22,7020.22,12273,282,2329,
2006-10-31_13:23,7021.39,7021.39,7021.39,7021.39,14774,357,3198,
2006-10-31_13:24,7022.97,7022.97,7022.97,7022.97,17051,382,3230,
2006-10-31_13:25,7023.26,7023.26,7023.26,7023.26,14694,323,3006,
2006-10-31_13:26,7023.26,7023.26,7023.26,7023.26,0,0,0,
2006-10-31_13:27,7023.26,7023.26,7023.26,7023.26,0,0,0,
2006-10-31_13:28,7023.26,7023.26,7023.26,7023.26,0,0,0,
2006-10-31_13:29,7023.26,7023.26,7023.26,7023.26,0,0,0,
2006-10-31_13:30,7021.32,7021.32,7021.32,7021.32,110136,3313,22269,
2006-11-01_09:01,7036.07,7036.07,7036.07,7036.07,171057,1762,15946,
2006-11-01_09:02,7037.15,7037.15,7037.15,7037.15,18934,458,3577,
2006-11-01_09:03,7040.28,7040.28,7040.28,7040.28,19755,472,4188,
2006-11-01_09:04,7037.17,7037.17,7037.17,7037.17,21014,461,4252,
2006-11-01_09:05,7037.33,7037.33,7037.33,7037.33,16165,384,3368,
2006-11-01_09:06,7036.04,7036.04,7036.04,7036.04,19347,448,4169,
2006-11-01_09:07,7032.25,7032.25,7032.25,7032.25,17180,377,3203,
2006-11-01_09:08,7031.29,7031.29,7031.29,7031.29,17692,384,3406,
2006-11-01_09:09,7027.41,7027.41,7027.41,7027.41,18431,437,3730,
2006-11-01_09:10,7026.69,7026.69,7026.69,7026.69,14063,373,3150,
2006-11-01_09:11,7026.59,7026.59,7026.59,7026.59,19538,403,3697,
2006-11-01_09:12,7026.23,7026.23,7026.23,7026.23,13891,276,2675,
2006-11-01_09:13,7027.63,7027.63,7027.63,7027.63,25200,385,3291,
2006-11-01_09:14,7030.28,7030.28,7030.28,7030.28,15670,357,2967,
2006-11-01_09:15,7029.20,7029.20,7029.20,7029.20,13740,311,2805,
2006-11-01_09:16,7029.91,7029.91,7029.91,7029.91,17684,395,3795,
2006-11-01_09:17,7030.07,7030.07,7030.07,7030.07,12556,285,2711,
2006-11-01_09:18,7031.47,7031.47,7031.47,7031.47,14314,329,3094,
2006-11-01_09:19,7031.32,7031.32,7031.32,7031.32,14006,339,2914,
2006-11-01_09:20,7033.07,7033.07,7033.07,7033.07,14623,336,2886,
2006-11-01_09:21,7033.50,7033.50,7033.50,7033.50,18961,534,3869,
2006-11-01_09:22,7034.17,7034.17,7034.17,7034.17,12407,298,2729,
2006-11-01_09:23,7035.33,7035.33,7035.33,7035.33,15477,490,3367,
2006-11-01_09:24,7036.69,7036.69,7036.69,7036.69,15259,392,3140,
2006-11-01_09:25,7037.48,7037.48,7037.48,7037.48,14829,331,2895,
2006-11-01_09:26,7037.85,7037.85,7037.85,7037.85,18352,452,3670,
2006-11-01_09:27,7039.26,7039.26,7039.26,7039.26,15334,348,2922,
2006-11-01_09:28,7039.37,7039.37,7039.37,7039.37,17413,399,3373,
2006-11-01_09:29,7041.38,7041.38,7041.38,7041.38,13774,341,3058,
2006-11-01_09:30,7042.21,7042.21,7042.21,7042.21,13244,309,2788,
2006-11-01_09:31,7043.41,7043.41,7043.41,7043.41,16631,392,3816,
2006-11-01_09:32,7044.02,7044.02,7044.02,7044.02,13023,316,2676,
2006-11-01_09:33,7046.34,7046.34,7046.34,7046.34,15493,383,3352,
2006-11-01_09:34,7047.44,7047.44,7047.44,7047.44,13238,375,2883,
2006-11-01_09:35,7049.80,7049.80,7049.80,7049.80,12925,316,2656,
2006-11-01_09:36,7048.77,7048.77,7048.77,7048.77,16765,449,3557,
2006-11-01_09:37,7050.44,7050.44,7050.44,7050.44,14472,371,2854,
2006-11-01_09:38,7049.72,7049.72,7049.72,7049.72,17024,434,3678,
2006-11-01_09:39,7047.88,7047.88,7047.88,7047.88,15605,412,3540,
2006-11-01_09:40,7048.85,7048.85,7048.85,7048.85,12959,316,2771,
2006-11-01_09:41,7047.88,7047.88,7047.88,7047.88,15663,419,3440,
2006-11-01_09:42,7046.98,7046.98,7046.98,7046.98,12391,266,2419,
2006-11-01_09:43,7047.39,7047.39,7047.39,7047.39,14878,337,2881,
2006-11-01_09:44,7047.35,7047.35,7047.35,7047.35,12770,257,2482,
2006-11-01_09:45,7047.23,7047.23,7047.23,7047.23,12442,282,2264,
2006-11-01_09:46,7047.16,7047.16,7047.16,7047.16,13046,318,2766,
2006-11-01_09:47,7047.04,7047.04,7047.04,7047.04,11909,271,2187,
2006-11-01_09:48,7047.59,7047.59,7047.59,7047.59,16740,416,3016,
2006-11-01_09:49,7047.42,7047.42,7047.42,7047.42,13098,306,2572,
2006-11-01_09:50,7046.09,7046.09,7046.09,7046.09,11313,278,2117,
2006-11-01_09:51,7047.60,7047.60,7047.60,7047.60,14493,395,2873,
2006-11-01_09:52,7045.73,7045.73,7045.73,7045.73,10796,232,2289,
2006-11-01_09:53,7046.35,7046.35,7046.35,7046.35,11339,291,2577,
2006-11-01_09:54,7046.95,7046.95,7046.95,7046.95,10243,223,2153,
2006-11-01_09:55,7050.13,7050.13,7050.13,7050.13,11821,261,2172,
2006-11-01_09:56,7050.54,7050.54,7050.54,7050.54,13755,332,2992,
2006-11-01_09:57,7051.23,7051.23,7051.23,7051.23,11972,260,2256,
2006-11-01_09:58,7054.02,7054.02,7054.02,7054.02,14107,332,2926,
2006-11-01_09:59,7055.35,7055.35,7055.35,7055.35,14158,372,2863,
2006-11-01_10:00,7057.82,7057.82,7057.82,7057.82,13712,331,2803,
2006-11-01_10:01,7058.69,7058.69,7058.69,7058.69,17435,409,3367,
2006-11-01_10:02,7058.44,7058.44,7058.44,7058.44,13079,322,2589,
2006-11-01_10:03,7058.06,7058.06,7058.06,7058.06,17006,359,3123,
2006-11-01_10:04,7056.36,7056.36,7056.36,7056.36,14455,331,2681,
2006-11-01_10:05,7057.69,7057.69,7057.69,7057.69,12395,261,2387,
2006-11-01_10:06,7056.78,7056.78,7056.78,7056.78,14636,343,2901,
2006-11-01_10:07,7057.02,7057.02,7057.02,7057.02,10508,223,2116,
2006-11-01_10:08,7058.52,7058.52,7058.52,7058.52,11789,248,2563,
2006-11-01_10:09,7057.09,7057.09,7057.09,7057.09,9880,223,1941,
2006-11-01_10:10,7058.28,7058.28,7058.28,7058.28,10909,226,2090,
2006-11-01_10:11,7056.82,7056.82,7056.82,7056.82,13925,287,2789,
2006-11-01_10:12,7057.71,7057.71,7057.71,7057.71,10693,232,1945,
2006-11-01_10:13,7056.44,7056.44,7056.44,7056.44,11450,228,2322,
2006-11-01_10:14,7054.41,7054.41,7054.41,7054.41,8890,198,1863,
2006-11-01_10:15,7054.61,7054.61,7054.61,7054.61,9574,165,1833,
2006-11-01_10:16,7054.22,7054.22,7054.22,7054.22,10966,259,2349,
2006-11-01_10:17,7052.16,7052.16,7052.16,7052.16,10606,233,1890,
2006-11-01_10:18,7051.83,7051.83,7051.83,7051.83,9199,221,2002,
2006-11-01_10:19,7051.70,7051.70,7051.70,7051.70,8718,189,1769,
2006-11-01_10:20,7050.27,7050.27,7050.27,7050.27,10232,214,1864,
2006-11-01_10:21,7047.87,7047.87,7047.87,7047.87,12178,291,2527,
2006-11-01_10:22,7048.76,7048.76,7048.76,7048.76,11172,226,2009,
2006-11-01_10:23,7049.32,7049.32,7049.32,7049.32,14345,347,2771,
2006-11-01_10:24,7047.95,7047.95,7047.95,7047.95,11221,240,2131,
2006-11-01_10:25,7047.69,7047.69,7047.69,7047.69,10245,231,1867,
2006-11-01_10:26,7048.04,7048.04,7048.04,7048.04,10221,264,2283,
2006-11-01_10:27,7048.00,7048.00,7048.00,7048.00,8685,233,1578,
2006-11-01_10:28,7047.46,7047.46,7047.46,7047.46,10112,237,2180,
2006-11-01_10:29,7047.26,7047.26,7047.26,7047.26,8166,223,1737,
2006-11-01_10:30,7046.47,7046.47,7046.47,7046.47,7459,174,1598,
2006-11-01_10:31,7047.40,7047.40,7047.40,7047.40,10284,228,2101,
2006-11-01_10:32,7044.19,7044.19,7044.19,7044.19,8350,163,1539,
2006-11-01_10:33,7046.98,7046.98,7046.98,7046.98,8250,169,1627,
2006-11-01_10:34,7046.48,7046.48,7046.48,7046.48,9497,163,1511,
2006-11-01_10:35,7046.19,7046.19,7046.19,7046.19,7602,130,1388,
2006-11-01_10:36,7047.11,7047.11,7047.11,7047.11,9263,187,1711,
2006-11-01_10:37,7047.98,7047.98,7047.98,7047.98,7249,152,1240,
2006-11-01_10:38,7048.30,7048.30,7048.30,7048.30,9527,245,1735,
2006-11-01_10:39,7046.54,7046.54,7046.54,7046.54,7389,197,1455,
2006-11-01_10:40,7047.19,7047.19,7047.19,7047.19,7265,142,1325,
2006-11-01_10:41,7048.11,7048.11,7048.11,7048.11,10299,252,2014,
2006-11-01_10:42,7048.77,7048.77,7048.77,7048.77,7012,147,1372,
2006-11-01_10:43,7049.31,7049.31,7049.31,7049.31,9684,278,2110,
2006-11-01_10:44,7048.99,7048.99,7048.99,7048.99,10290,212,1750,
2006-11-01_10:45,7050.66,7050.66,7050.66,7050.66,10218,255,1843,
2006-11-01_10:46,7050.62,7050.62,7050.62,7050.62,10425,222,1927,
2006-11-01_10:47,7050.08,7050.08,7050.08,7050.08,10306,184,1709,
2006-11-01_10:48,7049.64,7049.64,7049.64,7049.64,10191,228,2114,
2006-11-01_10:49,7050.11,7050.11,7050.11,7050.11,10072,228,1898,
2006-11-01_10:50,7050.60,7050.60,7050.60,7050.60,10931,232,1585,
2006-11-01_10:51,7050.24,7050.24,7050.24,7050.24,14695,394,2429,
2006-11-01_10:52,7049.74,7049.74,7049.74,7049.74,9105,189,1603,
2006-11-01_10:53,7049.65,7049.65,7049.65,7049.65,11500,268,2301,
2006-11-01_10:54,7048.20,7048.20,7048.20,7048.20,8319,207,1822,
2006-11-01_10:55,7048.99,7048.99,7048.99,7048.99,7292,146,1594,
2006-11-01_10:56,7046.13,7046.13,7046.13,7046.13,8530,236,1971,
2006-11-01_10:57,7047.12,7047.12,7047.12,7047.12,8542,169,1464,
2006-11-01_10:58,7046.90,7046.90,7046.90,7046.90,9241,219,1909,
2006-11-01_10:59,7046.66,7046.66,7046.66,7046.66,7423,156,1512,
2006-11-01_11:00,7046.11,7046.11,7046.11,7046.11,6799,148,1380,
2006-11-01_11:01,7046.48,7046.48,7046.48,7046.48,7778,248,1755,
2006-11-01_11:02,7045.77,7045.77,7045.77,7045.77,5620,153,1174,
2006-11-01_11:03,7046.47,7046.47,7046.47,7046.47,7582,160,1484,
2006-11-01_11:04,7044.68,7044.68,7044.68,7044.68,7833,147,1230,
2006-11-01_11:05,7045.96,7045.96,7045.96,7045.96,6970,136,1346,
2006-11-01_11:06,7045.92,7045.92,7045.92,7045.92,9031,197,1763,
2006-11-01_11:07,7045.68,7045.68,7045.68,7045.68,6328,135,1211,
2006-11-01_11:08,7045.45,7045.45,7045.45,7045.45,7641,190,1709,
2006-11-01_11:09,7046.65,7046.65,7046.65,7046.65,7375,155,1370,
2006-11-01_11:10,7044.91,7044.91,7044.91,7044.91,5680,129,1245,
2006-11-01_11:11,7046.27,7046.27,7046.27,7046.27,6049,162,1424,
2006-11-01_11:12,7043.78,7043.78,7043.78,7043.78,7561,188,1352,
2006-11-01_11:13,7043.04,7043.04,7043.04,7043.04,9012,237,1847,
2006-11-01_11:14,7042.83,7042.83,7042.83,7042.83,8031,172,1444,
2006-11-01_11:15,7041.47,7041.47,7041.47,7041.47,7714,193,1636,
2006-11-01_11:16,7041.81,7041.81,7041.81,7041.81,8634,214,1703,
2006-11-01_11:17,7041.73,7041.73,7041.73,7041.73,7018,151,1303,
2006-11-01_11:18,7041.43,7041.43,7041.43,7041.43,8354,197,1660,
2006-11-01_11:19,7042.55,7042.55,7042.55,7042.55,7378,163,1422,
2006-11-01_11:20,7042.66,7042.66,7042.66,7042.66,8132,179,1635,
2006-11-01_11:21,7041.33,7041.33,7041.33,7041.33,8583,199,1563,
2006-11-01_11:22,7041.41,7041.41,7041.41,7041.41,8013,193,1499,
2006-11-01_11:23,7040.57,7040.57,7040.57,7040.57,9339,241,1794,
2006-11-01_11:24,7040.51,7040.51,7040.51,7040.51,7503,199,1462,
2006-11-01_11:25,7038.25,7038.25,7038.25,7038.25,9432,252,1767,
2006-11-01_11:26,7038.47,7038.47,7038.47,7038.47,8667,249,1915,
2006-11-01_11:27,7036.51,7036.51,7036.51,7036.51,7488,190,1384,
2006-11-01_11:28,7037.53,7037.53,7037.53,7037.53,8553,225,1797,
2006-11-01_11:29,7038.12,7038.12,7038.12,7038.12,15009,326,1638,
2006-11-01_11:30,7036.70,7036.70,7036.70,7036.70,7678,171,1437,
2006-11-01_11:31,7035.93,7035.93,7035.93,7035.93,9273,218,1742,
2006-11-01_11:32,7037.32,7037.32,7037.32,7037.32,6534,115,1215,
2006-11-01_11:33,7036.75,7036.75,7036.75,7036.75,8474,220,1674,
2006-11-01_11:34,7038.10,7038.10,7038.10,7038.10,7106,177,1436,
2006-11-01_11:35,7036.77,7036.77,7036.77,7036.77,6705,168,1232,
2006-11-01_11:36,7035.79,7035.79,7035.79,7035.79,9920,272,1688,
2006-11-01_11:37,7035.26,7035.26,7035.26,7035.26,6157,131,1038,
2006-11-01_11:38,7035.40,7035.40,7035.40,7035.40,7240,204,1505,
2006-11-01_11:39,7035.88,7035.88,7035.88,7035.88,6312,150,1223,
2006-11-01_11:40,7035.29,7035.29,7035.29,7035.29,6183,153,1340,
2006-11-01_11:41,7035.86,7035.86,7035.86,7035.86,10397,286,1723,
2006-11-01_11:42,7035.36,7035.36,7035.36,7035.36,7870,198,1275,
2006-11-01_11:43,7036.21,7036.21,7036.21,7036.21,11100,264,1745,
2006-11-01_11:44,7035.95,7035.95,7035.95,7035.95,11280,218,1513,
2006-11-01_11:45,7037.54,7037.54,7037.54,7037.54,8158,166,1428,
2006-11-01_11:46,7037.47,7037.47,7037.47,7037.47,7806,234,1715,
2006-11-01_11:47,7036.90,7036.90,7036.90,7036.90,6828,198,1461,
2006-11-01_11:48,7033.51,7033.51,7033.51,7033.51,8733,226,1692,
2006-11-01_11:49,7033.13,7033.13,7033.13,7033.13,7132,159,1322,
2006-11-01_11:50,7032.96,7032.96,7032.96,7032.96,6730,182,1492,
2006-11-01_11:51,7029.73,7029.73,7029.73,7029.73,7157,188,1584,
2006-11-01_11:52,7028.97,7028.97,7028.97,7028.97,7389,190,1604,
2006-11-01_11:53,7028.34,7028.34,7028.34,7028.34,10642,358,2097,
2006-11-01_11:54,7028.35,7028.35,7028.35,7028.35,8884,223,1694,
2006-11-01_11:55,7028.56,7028.56,7028.56,7028.56,7525,182,1569,
2006-11-01_11:56,7027.50,7027.50,7027.50,7027.50,9269,205,1737,
2006-11-01_11:57,7027.13,7027.13,7027.13,7027.13,6699,161,1267,
2006-11-01_11:58,7025.29,7025.29,7025.29,7025.29,10367,246,2072,
2006-11-01_11:59,7026.04,7026.04,7026.04,7026.04,7029,170,1458,
2006-11-01_12:00,7027.21,7027.21,7027.21,7027.21,7065,143,1498,
2006-11-01_12:01,7027.79,7027.79,7027.79,7027.79,7433,181,1458,
2006-11-01_12:02,7029.01,7029.01,7029.01,7029.01,5344,114,1108,
2006-11-01_12:03,7027.92,7027.92,7027.92,7027.92,6741,165,1770,
2006-11-01_12:04,7026.96,7026.96,7026.96,7026.96,6908,167,1279,
2006-11-01_12:05,7025.93,7025.93,7025.93,7025.93,5757,142,1084,
2006-11-01_12:06,7024.92,7024.92,7024.92,7024.92,7173,170,1282,
2006-11-01_12:07,7026.72,7026.72,7026.72,7026.72,5158,129,1042,
2006-11-01_12:08,7026.26,7026.26,7026.26,7026.26,6473,166,1401,
2006-11-01_12:09,7025.54,7025.54,7025.54,7025.54,5520,122,1181,
2006-11-01_12:10,7026.88,7026.88,7026.88,7026.88,7412,157,1347,
2006-11-01_12:11,7026.64,7026.64,7026.64,7026.64,7976,175,1542,
2006-11-01_12:12,7026.74,7026.74,7026.74,7026.74,5785,112,1067,
2006-11-01_12:13,7027.54,7027.54,7027.54,7027.54,7201,147,1296,
2006-11-01_12:14,7028.13,7028.13,7028.13,7028.13,5549,133,1048,
2006-11-01_12:15,7028.38,7028.38,7028.38,7028.38,6030,147,1143,
2006-11-01_12:16,7029.11,7029.11,7029.11,7029.11,7134,173,1370,
2006-11-01_12:17,7029.50,7029.50,7029.50,7029.50,5300,134,1063,
2006-11-01_12:18,7030.55,7030.55,7030.55,7030.55,7833,244,1695,
2006-11-01_12:19,7029.32,7029.32,7029.32,7029.32,6135,137,1233,
2006-11-01_12:20,7030.15,7030.15,7030.15,7030.15,4874,121,1082,
2006-11-01_12:21,7030.38,7030.38,7030.38,7030.38,6315,177,1364,
2006-11-01_12:22,7030.72,7030.72,7030.72,7030.72,4953,136,1074,
2006-11-01_12:23,7030.38,7030.38,7030.38,7030.38,6990,175,1491,
2006-11-01_12:24,7029.62,7029.62,7029.62,7029.62,5777,109,1046,
2006-11-01_12:25,7029.87,7029.87,7029.87,7029.87,5514,136,1328,
2006-11-01_12:26,7031.23,7031.23,7031.23,7031.23,6052,153,1286,
2006-11-01_12:27,7030.30,7030.30,7030.30,7030.30,5160,108,1062,
2006-11-01_12:28,7030.67,7030.67,7030.67,7030.67,6112,188,1443,
2006-11-01_12:29,7031.01,7031.01,7031.01,7031.01,5426,137,1038,
2006-11-01_12:30,7030.03,7030.03,7030.03,7030.03,5869,136,1194,
2006-11-01_12:31,7030.71,7030.71,7030.71,7030.71,5907,167,1431,
2006-11-01_12:32,7032.14,7032.14,7032.14,7032.14,6016,163,1214,
2006-11-01_12:33,7030.21,7030.21,7030.21,7030.21,7015,188,1611,
2006-11-01_12:34,7031.90,7031.90,7031.90,7031.90,5046,115,1052,
2006-11-01_12:35,7030.29,7030.29,7030.29,7030.29,4866,118,1119,
2006-11-01_12:36,7031.49,7031.49,7031.49,7031.49,7214,199,1398,
2006-11-01_12:37,7033.43,7033.43,7033.43,7033.43,5585,154,1154,
2006-11-01_12:38,7032.55,7032.55,7032.55,7032.55,9166,250,1923,
2006-11-01_12:39,7034.81,7034.81,7034.81,7034.81,6373,132,1319,
2006-11-01_12:40,7033.77,7033.77,7033.77,7033.77,6254,143,1397,
2006-11-01_12:41,7032.99,7032.99,7032.99,7032.99,10666,319,1967,
2006-11-01_12:42,7034.25,7034.25,7034.25,7034.25,6606,177,1457,
2006-11-01_12:43,7034.21,7034.21,7034.21,7034.21,10792,332,2312,
2006-11-01_12:44,7035.32,7035.32,7035.32,7035.32,7907,205,1549,
2006-11-01_12:45,7036.09,7036.09,7036.09,7036.09,8918,201,1544,
2006-11-01_12:46,7036.52,7036.52,7036.52,7036.52,8584,197,1793,
2006-11-01_12:47,7036.37,7036.37,7036.37,7036.37,7628,158,1537,
2006-11-01_12:48,7037.36,7037.36,7037.36,7037.36,10713,240,2055,
2006-11-01_12:49,7036.53,7036.53,7036.53,7036.53,8047,181,1478,
2006-11-01_12:50,7038.16,7038.16,7038.16,7038.16,7324,153,1539,
2006-11-01_12:51,7037.09,7037.09,7037.09,7037.09,7369,172,1691,
2006-11-01_12:52,7038.17,7038.17,7038.17,7038.17,7876,197,1632,
2006-11-01_12:53,7038.79,7038.79,7038.79,7038.79,9396,229,1976,
2006-11-01_12:54,7041.46,7041.46,7041.46,7041.46,8064,177,1588,
2006-11-01_12:55,7038.76,7038.76,7038.76,7038.76,7830,240,1709,
2006-11-01_12:56,7038.17,7038.17,7038.17,7038.17,9844,264,1971,
2006-11-01_12:57,7039.27,7039.27,7039.27,7039.27,10085,262,1855,
2006-11-01_12:58,7040.15,7040.15,7040.15,7040.15,9884,264,2002,
2006-11-01_12:59,7039.73,7039.73,7039.73,7039.73,8207,184,1494,
2006-11-01_13:00,7040.01,7040.01,7040.01,7040.01,7836,214,1655,
2006-11-01_13:01,7041.84,7041.84,7041.84,7041.84,11082,346,2126,
2006-11-01_13:02,7040.68,7040.68,7040.68,7040.68,9598,240,1814,
2006-11-01_13:03,7040.60,7040.60,7040.60,7040.60,10285,264,2021,
2006-11-01_13:04,7040.99,7040.99,7040.99,7040.99,9708,336,1934,
2006-11-01_13:05,7038.09,7038.09,7038.09,7038.09,9237,239,2126,
2006-11-01_13:06,7037.11,7037.11,7037.11,7037.11,10876,333,2303,
2006-11-01_13:07,7035.18,7035.18,7035.18,7035.18,11027,368,2076,
2006-11-01_13:08,7033.90,7033.90,7033.90,7033.90,14206,418,2756,
2006-11-01_13:09,7032.65,7032.65,7032.65,7032.65,13769,360,2472,
2006-11-01_13:10,7031.21,7031.21,7031.21,7031.21,11113,313,2407,
2006-11-01_13:11,7029.51,7029.51,7029.51,7029.51,13136,417,2719,
2006-11-01_13:12,7029.03,7029.03,7029.03,7029.03,11178,248,2021,
2006-11-01_13:13,7030.68,7030.68,7030.68,7030.68,12916,403,2920,
2006-11-01_13:14,7029.19,7029.19,7029.19,7029.19,10257,266,2146,
2006-11-01_13:15,7028.62,7028.62,7028.62,7028.62,10156,250,2124,
2006-11-01_13:16,7030.37,7030.37,7030.37,7030.37,11890,277,2431,
2006-11-01_13:17,7029.39,7029.39,7029.39,7029.39,9148,227,1962,
2006-11-01_13:18,7030.54,7030.54,7030.54,7030.54,12978,504,2833,
2006-11-01_13:19,7029.00,7029.00,7029.00,7029.00,11216,322,2320,
2006-11-01_13:20,7030.40,7030.40,7030.40,7030.40,12973,337,2429,
2006-11-01_13:21,7030.97,7030.97,7030.97,7030.97,13745,375,2724,
2006-11-01_13:22,7031.41,7031.41,7031.41,7031.41,13045,296,2313,
2006-11-01_13:23,7033.82,7033.82,7033.82,7033.82,16134,496,3413,
2006-11-01_13:24,7032.88,7032.88,7032.88,7032.88,15328,416,3209,
2006-11-01_13:25,7033.54,7033.54,7033.54,7033.54,15414,421,3243,
2006-11-01_13:26,7033.54,7033.54,7033.54,7033.54,0,0,0,
2006-11-01_13:27,7033.54,7033.54,7033.54,7033.54,0,0,0,
2006-11-01_13:28,7033.54,7033.54,7033.54,7033.54,0,0,0,
2006-11-01_13:29,7033.54,7033.54,7033.54,7033.54,0,0,0,
2006-11-01_13:30,7013.99,7013.99,7013.99,7013.99,157860,4811,26905,
2006-11-02_09:01,7008.42,7008.42,7008.42,7008.42,96988,2108,17515,
2006-11-02_09:02,7009.25,7009.25,7009.25,7009.25,21780,389,3560,
2006-11-02_09:03,7010.56,7010.56,7010.56,7010.56,22957,479,4694,
2006-11-02_09:04,7015.41,7015.41,7015.41,7015.41,23795,446,4268,
2006-11-02_09:05,7015.13,7015.13,7015.13,7015.13,22029,440,4123,
2006-11-02_09:06,7017.82,7017.82,7017.82,7017.82,27488,702,5530,
2006-11-02_09:07,7020.16,7020.16,7020.16,7020.16,20249,475,4062,
2006-11-02_09:08,7021.13,7021.13,7021.13,7021.13,21315,533,4556,
2006-11-02_09:09,7021.75,7021.75,7021.75,7021.75,18814,438,3941,
2006-11-02_09:10,7023.47,7023.47,7023.47,7023.47,15986,347,3151,
2006-11-02_09:11,7023.22,7023.22,7023.22,7023.22,18330,417,3944,
2006-11-02_09:12,7023.71,7023.71,7023.71,7023.71,16147,341,3147,
2006-11-02_09:13,7023.20,7023.20,7023.20,7023.20,16873,438,3679,
2006-11-02_09:14,7022.74,7022.74,7022.74,7022.74,16241,373,3450,
2006-11-02_09:15,7022.83,7022.83,7022.83,7022.83,16071,329,2953,
2006-11-02_09:16,7022.63,7022.63,7022.63,7022.63,17877,413,3954,
2006-11-02_09:17,7021.08,7021.08,7021.08,7021.08,15008,303,2910,
2006-11-02_09:18,7019.41,7019.41,7019.41,7019.41,18158,427,3551,
2006-11-02_09:19,7019.16,7019.16,7019.16,7019.16,16106,387,3270,
2006-11-02_09:20,7016.44,7016.44,7016.44,7016.44,15321,324,2857,
2006-11-02_09:21,7014.13,7014.13,7014.13,7014.13,22443,523,4325,
2006-11-02_09:22,7011.65,7011.65,7011.65,7011.65,15828,337,3166,
2006-11-02_09:23,7008.54,7008.54,7008.54,7008.54,21812,515,4119,
2006-11-02_09:24,7008.17,7008.17,7008.17,7008.17,18425,433,3586,
2006-11-02_09:25,7007.93,7007.93,7007.93,7007.93,17047,354,3203,
2006-11-02_09:26,7007.26,7007.26,7007.26,7007.26,19928,422,3982,
2006-11-02_09:27,7007.34,7007.34,7007.34,7007.34,16506,324,3149,
2006-11-02_09:28,7006.87,7006.87,7006.87,7006.87,16519,362,3547,
2006-11-02_09:29,7006.22,7006.22,7006.22,7006.22,15704,417,3090,
2006-11-02_09:30,7005.13,7005.13,7005.13,7005.13,15835,301,2648,
2006-11-02_09:31,7006.12,7006.12,7006.12,7006.12,17671,433,3558,
2006-11-02_09:32,7007.67,7007.67,7007.67,7007.67,15122,301,2612,
2006-11-02_09:33,7010.77,7010.77,7010.77,7010.77,16230,362,3283,
2006-11-02_09:34,7013.79,7013.79,7013.79,7013.79,16013,405,3142,
2006-11-02_09:35,7014.16,7014.16,7014.16,7014.16,14758,296,2764,
2006-11-02_09:36,7016.64,7016.64,7016.64,7016.64,16543,386,3532,
2006-11-02_09:37,7017.78,7017.78,7017.78,7017.78,13522,306,2583,
2006-11-02_09:38,7018.94,7018.94,7018.94,7018.94,16232,374,3343,
2006-11-02_09:39,7019.36,7019.36,7019.36,7019.36,15024,354,2979,
2006-11-02_09:40,7021.69,7021.69,7021.69,7021.69,13809,298,2659,
2006-11-02_09:41,7023.91,7023.91,7023.91,7023.91,15450,376,3271,
2006-11-02_09:42,7026.13,7026.13,7026.13,7026.13,10973,278,2385,
2006-11-02_09:43,7026.80,7026.80,7026.80,7026.80,14589,408,3215,
2006-11-02_09:44,7029.20,7029.20,7029.20,7029.20,15540,382,3009,
2006-11-02_09:45,7030.05,7030.05,7030.05,7030.05,16479,341,2992,
2006-11-02_09:46,7037.49,7037.49,7037.49,7037.49,19328,457,3892,
2006-11-02_09:47,7037.90,7037.90,7037.90,7037.90,16331,353,2791,
2006-11-02_09:48,7038.68,7038.68,7038.68,7038.68,15862,372,3286,
2006-11-02_09:49,7039.75,7039.75,7039.75,7039.75,13809,313,2834,
2006-11-02_09:50,7039.25,7039.25,7039.25,7039.25,16667,290,2710,
2006-11-02_09:51,7038.23,7038.23,7038.23,7038.23,15050,346,3035,
2006-11-02_09:52,7038.37,7038.37,7038.37,7038.37,12242,246,2345,
2006-11-02_09:53,7039.34,7039.34,7039.34,7039.34,14157,295,2875,
2006-11-02_09:54,7047.02,7047.02,7047.02,7047.02,15037,398,2832,
2006-11-02_09:55,7060.18,7060.18,7060.18,7060.18,22188,633,3517,
2006-11-02_09:56,7062.07,7062.07,7062.07,7062.07,18451,500,3582,
2006-11-02_09:57,7066.92,7066.92,7066.92,7066.92,18573,388,3155,
2006-11-02_09:58,7066.35,7066.35,7066.35,7066.35,18300,467,3448,
2006-11-02_09:59,7064.16,7064.16,7064.16,7064.16,16562,397,3200,
2006-11-02_10:00,7061.60,7061.60,7061.60,7061.60,13406,305,2634,
2006-11-02_10:01,7061.22,7061.22,7061.22,7061.22,17366,427,3281,
2006-11-02_10:02,7059.15,7059.15,7059.15,7059.15,13331,271,2377,
2006-11-02_10:03,7058.79,7058.79,7058.79,7058.79,12971,322,2613,
2006-11-02_10:04,7058.12,7058.12,7058.12,7058.12,12365,278,2162,
2006-11-02_10:05,7059.89,7059.89,7059.89,7059.89,9905,232,1885,
2006-11-02_10:06,7057.88,7057.88,7057.88,7057.88,12353,325,2384,
2006-11-02_10:07,7058.31,7058.31,7058.31,7058.31,11070,283,2002,
2006-11-02_10:08,7058.66,7058.66,7058.66,7058.66,12194,273,2358,
2006-11-02_10:09,7058.93,7058.93,7058.93,7058.93,14789,288,2386,
2006-11-02_10:10,7062.23,7062.23,7062.23,7062.23,12618,249,2101,
2006-11-02_10:11,7064.25,7064.25,7064.25,7064.25,13125,301,2585,
2006-11-02_10:12,7064.01,7064.01,7064.01,7064.01,10991,264,1828,
2006-11-02_10:13,7070.11,7070.11,7070.11,7070.11,14959,507,3132,
2006-11-02_10:14,7077.59,7077.59,7077.59,7077.59,18851,667,3369,
2006-11-02_10:15,7082.83,7082.83,7082.83,7082.83,16095,420,2693,
2006-11-02_10:16,7083.24,7083.24,7083.24,7083.24,15037,485,3124,
2006-11-02_10:17,7081.44,7081.44,7081.44,7081.44,11415,308,2287,
2006-11-02_10:18,7081.45,7081.45,7081.45,7081.45,13146,379,2747,
2006-11-02_10:19,7079.71,7079.71,7079.71,7079.71,11831,294,2355,
2006-11-02_10:20,7080.24,7080.24,7080.24,7080.24,11175,242,2111,
2006-11-02_10:21,7078.62,7078.62,7078.62,7078.62,12568,312,2561,
2006-11-02_10:22,7077.83,7077.83,7077.83,7077.83,9480,185,1842,
2006-11-02_10:23,7075.52,7075.52,7075.52,7075.52,10294,261,2242,
2006-11-02_10:24,7076.27,7076.27,7076.27,7076.27,10473,252,2036,
2006-11-02_10:25,7075.41,7075.41,7075.41,7075.41,9143,222,1908,
2006-11-02_10:26,7072.57,7072.57,7072.57,7072.57,11205,289,2408,
2006-11-02_10:27,7072.94,7072.94,7072.94,7072.94,9124,211,1818,
2006-11-02_10:28,7070.24,7070.24,7070.24,7070.24,11637,272,2124,
2006-11-02_10:29,7069.69,7069.69,7069.69,7069.69,8602,205,1702,
2006-11-02_10:30,7069.98,7069.98,7069.98,7069.98,11519,276,1826,
2006-11-02_10:31,7068.92,7068.92,7068.92,7068.92,11326,278,2241,
2006-11-02_10:32,7066.97,7066.97,7066.97,7066.97,9673,202,1682,
2006-11-02_10:33,7066.95,7066.95,7066.95,7066.95,11822,256,2259,
2006-11-02_10:34,7067.02,7067.02,7067.02,7067.02,8732,215,1786,
2006-11-02_10:35,7067.52,7067.52,7067.52,7067.52,8478,204,1601,
2006-11-02_10:36,7067.40,7067.40,7067.40,7067.40,13208,311,2439,
2006-11-02_10:37,7068.29,7068.29,7068.29,7068.29,8640,165,1618,
2006-11-02_10:38,7068.44,7068.44,7068.44,7068.44,10314,225,1972,
2006-11-02_10:39,7068.05,7068.05,7068.05,7068.05,7759,148,1634,
2006-11-02_10:40,7069.96,7069.96,7069.96,7069.96,7614,183,1560,
2006-11-02_10:41,7069.31,7069.31,7069.31,7069.31,10526,221,2098,
2006-11-02_10:42,7069.70,7069.70,7069.70,7069.70,8937,158,1613,
2006-11-02_10:43,7070.74,7070.74,7070.74,7070.74,11558,208,1989,
2006-11-02_10:44,7070.07,7070.07,7070.07,7070.07,9501,179,1636,
2006-11-02_10:45,7069.16,7069.16,7069.16,7069.16,9123,186,1628,
2006-11-02_10:46,7069.82,7069.82,7069.82,7069.82,13097,298,2488,
2006-11-02_10:47,7068.49,7068.49,7068.49,7068.49,10142,209,1737,
2006-11-02_10:48,7070.55,7070.55,7070.55,7070.55,11434,289,2239,
2006-11-02_10:49,7071.00,7071.00,7071.00,7071.00,11480,256,1974,
2006-11-02_10:50,7071.51,7071.51,7071.51,7071.51,10707,330,1900,
2006-11-02_10:51,7071.23,7071.23,7071.23,7071.23,10185,362,2270,
2006-11-02_10:52,7072.45,7072.45,7072.45,7072.45,9230,320,1832,
2006-11-02_10:53,7074.12,7074.12,7074.12,7074.12,9921,307,2147,
2006-11-02_10:54,7072.54,7072.54,7072.54,7072.54,7860,242,1595,
2006-11-02_10:55,7072.69,7072.69,7072.69,7072.69,8943,241,1843,
2006-11-02_10:56,7069.11,7069.11,7069.11,7069.11,8090,231,1841,
2006-11-02_10:57,7069.00,7069.00,7069.00,7069.00,7278,193,1451,
2006-11-02_10:58,7069.70,7069.70,7069.70,7069.70,8407,249,1837,
2006-11-02_10:59,7067.92,7067.92,7067.92,7067.92,7482,179,1531,
2006-11-02_11:00,7069.06,7069.06,7069.06,7069.06,8731,213,1718,
2006-11-02_11:01,7068.26,7068.26,7068.26,7068.26,9367,269,2056,
2006-11-02_11:02,7068.07,7068.07,7068.07,7068.07,7450,194,1545,
2006-11-02_11:03,7068.50,7068.50,7068.50,7068.50,8318,280,2008,
2006-11-02_11:04,7069.42,7069.42,7069.42,7069.42,7844,200,1773,
2006-11-02_11:05,7067.55,7067.55,7067.55,7067.55,8487,207,1696,
2006-11-02_11:06,7067.18,7067.18,7067.18,7067.18,8357,256,1980,
2006-11-02_11:07,7066.07,7066.07,7066.07,7066.07,8567,174,1743,
2006-11-02_11:08,7067.49,7067.49,7067.49,7067.49,11150,263,2349,
2006-11-02_11:09,7066.61,7066.61,7066.61,7066.61,8532,200,1977,
2006-11-02_11:10,7065.86,7065.86,7065.86,7065.86,10100,226,1650,
2006-11-02_11:11,7064.74,7064.74,7064.74,7064.74,10388,300,2398,
2006-11-02_11:12,7063.21,7063.21,7063.21,7063.21,8849,216,1736,
2006-11-02_11:13,7065.26,7065.26,7065.26,7065.26,10333,304,2421,
2006-11-02_11:14,7065.41,7065.41,7065.41,7065.41,8322,198,1834,
2006-11-02_11:15,7063.46,7063.46,7063.46,7063.46,12107,292,2248,
2006-11-02_11:16,7065.29,7065.29,7065.29,7065.29,10443,281,2450,
2006-11-02_11:17,7064.97,7064.97,7064.97,7064.97,7398,158,1529,
2006-11-02_11:18,7065.28,7065.28,7065.28,7065.28,10973,293,2345,
2006-11-02_11:19,7064.97,7064.97,7064.97,7064.97,10335,250,1925,
2006-11-02_11:20,7064.99,7064.99,7064.99,7064.99,8977,218,1945,
2006-11-02_11:21,7066.36,7066.36,7066.36,7066.36,11035,274,2226,
2006-11-02_11:22,7066.90,7066.90,7066.90,7066.90,10255,180,1580,
2006-11-02_11:23,7065.87,7065.87,7065.87,7065.87,10875,264,2318,
2006-11-02_11:24,7064.46,7064.46,7064.46,7064.46,9664,256,1822,
2006-11-02_11:25,7065.34,7065.34,7065.34,7065.34,8411,197,1656,
2006-11-02_11:26,7066.20,7066.20,7066.20,7066.20,9115,206,1900,
2006-11-02_11:27,7066.83,7066.83,7066.83,7066.83,6687,164,1361,
2006-11-02_11:28,7066.22,7066.22,7066.22,7066.22,8618,240,2009,
2006-11-02_11:29,7065.48,7065.48,7065.48,7065.48,7339,170,1545,
2006-11-02_11:30,7064.31,7064.31,7064.31,7064.31,10140,250,2201,
2006-11-02_11:31,7065.88,7065.88,7065.88,7065.88,11833,284,2531,
2006-11-02_11:32,7065.21,7065.21,7065.21,7065.21,10832,263,1942,
2006-11-02_11:33,7065.11,7065.11,7065.11,7065.11,12684,281,2418,
2006-11-02_11:34,7069.27,7069.27,7069.27,7069.27,9699,273,1977,
2006-11-02_11:35,7065.82,7065.82,7065.82,7065.82,10360,283,1996,
2006-11-02_11:36,7065.73,7065.73,7065.73,7065.73,9462,266,1910,
2006-11-02_11:37,7066.08,7066.08,7066.08,7066.08,8584,171,1441,
2006-11-02_11:38,7069.13,7069.13,7069.13,7069.13,13273,337,2443,
2006-11-02_11:39,7070.28,7070.28,7070.28,7070.28,9364,224,1867,
2006-11-02_11:40,7072.75,7072.75,7072.75,7072.75,10570,313,2200,
2006-11-02_11:41,7072.39,7072.39,7072.39,7072.39,12987,314,2548,
2006-11-02_11:42,7073.55,7073.55,7073.55,7073.55,9415,195,1745,
2006-11-02_11:43,7073.41,7073.41,7073.41,7073.41,10411,295,2344,
2006-11-02_11:44,7073.94,7073.94,7073.94,7073.94,9150,229,1953,
2006-11-02_11:45,7075.63,7075.63,7075.63,7075.63,10322,213,1799,
2006-11-02_11:46,7075.50,7075.50,7075.50,7075.50,11349,303,2314,
2006-11-02_11:47,7081.42,7081.42,7081.42,7081.42,10258,282,1802,
2006-11-02_11:48,7080.17,7080.17,7080.17,7080.17,12065,354,2408,
2006-11-02_11:49,7080.78,7080.78,7080.78,7080.78,12128,335,2218,
2006-11-02_11:50,7080.87,7080.87,7080.87,7080.87,10980,248,2054,
2006-11-02_11:51,7081.49,7081.49,7081.49,7081.49,12068,325,2562,
2006-11-02_11:52,7083.65,7083.65,7083.65,7083.65,12199,296,2272,
2006-11-02_11:53,7083.52,7083.52,7083.52,7083.52,11833,314,2507,
2006-11-02_11:54,7087.76,7087.76,7087.76,7087.76,14650,346,2495,
2006-11-02_11:55,7089.18,7089.18,7089.18,7089.18,14895,383,2812,
2006-11-02_11:56,7089.70,7089.70,7089.70,7089.70,13995,376,3015,
2006-11-02_11:57,7089.12,7089.12,7089.12,7089.12,12256,356,2450,
2006-11-02_11:58,7088.74,7088.74,7088.74,7088.74,13625,393,2761,
2006-11-02_11:59,7089.34,7089.34,7089.34,7089.34,11053,308,2180,
2006-11-02_12:00,7085.17,7085.17,7085.17,7085.17,12905,335,2369,
2006-11-02_12:01,7084.68,7084.68,7084.68,7084.68,11898,319,2365,
2006-11-02_12:02,7084.77,7084.77,7084.77,7084.77,9849,217,1654,
2006-11-02_12:03,7084.14,7084.14,7084.14,7084.14,10928,300,2281,
2006-11-02_12:04,7081.74,7081.74,7081.74,7081.74,8149,207,1689,
2006-11-02_12:05,7082.58,7082.58,7082.58,7082.58,8342,204,1680,
2006-11-02_12:06,7080.76,7080.76,7080.76,7080.76,8698,235,1997,
2006-11-02_12:07,7082.08,7082.08,7082.08,7082.08,8704,202,1625,
2006-11-02_12:08,7079.95,7079.95,7079.95,7079.95,10851,293,1986,
2006-11-02_12:09,7080.73,7080.73,7080.73,7080.73,8174,241,1699,
2006-11-02_12:10,7081.50,7081.50,7081.50,7081.50,8519,247,1563,
2006-11-02_12:11,7079.30,7079.30,7079.30,7079.30,9108,332,1996,
2006-11-02_12:12,7079.12,7079.12,7079.12,7079.12,6095,174,1288,
2006-11-02_12:13,7078.43,7078.43,7078.43,7078.43,8452,249,1827,
2006-11-02_12:14,7078.67,7078.67,7078.67,7078.67,6333,184,1220,
2006-11-02_12:15,7080.50,7080.50,7080.50,7080.50,7829,253,1594,
2006-11-02_12:16,7078.48,7078.48,7078.48,7078.48,8491,269,1717,
2006-11-02_12:17,7077.14,7077.14,7077.14,7077.14,6647,167,1223,
2006-11-02_12:18,7076.19,7076.19,7076.19,7076.19,6962,234,1612,
2006-11-02_12:19,7076.18,7076.18,7076.18,7076.18,6924,228,1389,
2006-11-02_12:20,7076.48,7076.48,7076.48,7076.48,6183,174,1377,
2006-11-02_12:21,7074.61,7074.61,7074.61,7074.61,7770,189,1579,
2006-11-02_12:22,7075.90,7075.90,7075.90,7075.90,5401,132,1129,
2006-11-02_12:23,7073.12,7073.12,7073.12,7073.12,6916,175,1537,
2006-11-02_12:24,7074.42,7074.42,7074.42,7074.42,5976,136,1267,
2006-11-02_12:25,7075.43,7075.43,7075.43,7075.43,5985,162,1467,
2006-11-02_12:26,7074.43,7074.43,7074.43,7074.43,6589,171,1466,
2006-11-02_12:27,7073.12,7073.12,7073.12,7073.12,6264,153,1255,
2006-11-02_12:28,7073.44,7073.44,7073.44,7073.44,7613,193,1625,
2006-11-02_12:29,7073.37,7073.37,7073.37,7073.37,6753,176,1370,
2006-11-02_12:30,7072.92,7072.92,7072.92,7072.92,7038,185,1527,
2006-11-02_12:31,7072.81,7072.81,7072.81,7072.81,6864,175,1534,
2006-11-02_12:32,7072.45,7072.45,7072.45,7072.45,6053,150,1210,
2006-11-02_12:33,7073.17,7073.17,7073.17,7073.17,7958,196,1703,
2006-11-02_12:34,7073.25,7073.25,7073.25,7073.25,6124,168,1298,
2006-11-02_12:35,7072.74,7072.74,7072.74,7072.74,7133,206,1521,
2006-11-02_12:36,7072.49,7072.49,7072.49,7072.49,8232,203,1764,
2006-11-02_12:37,7074.22,7074.22,7074.22,7074.22,7325,169,1360,
2006-11-02_12:38,7073.92,7073.92,7073.92,7073.92,9347,215,1749,
2006-11-02_12:39,7073.56,7073.56,7073.56,7073.56,6894,165,1472,
2006-11-02_12:40,7074.71,7074.71,7074.71,7074.71,7691,193,1592,
2006-11-02_12:41,7075.83,7075.83,7075.83,7075.83,8410,233,1927,
2006-11-02_12:42,7076.32,7076.32,7076.32,7076.32,7583,155,1567,
2006-11-02_12:43,7074.19,7074.19,7074.19,7074.19,10465,243,1966,
2006-11-02_12:44,7076.89,7076.89,7076.89,7076.89,7785,186,1619,
2006-11-02_12:45,7077.09,7077.09,7077.09,7077.09,8741,198,1851,
2006-11-02_12:46,7077.30,7077.30,7077.30,7077.30,10553,248,2261,
2006-11-02_12:47,7076.47,7076.47,7076.47,7076.47,8241,162,1805,
2006-11-02_12:48,7077.19,7077.19,7077.19,7077.19,10421,259,2296,
2006-11-02_12:49,7078.44,7078.44,7078.44,7078.44,9630,205,1718,
2006-11-02_12:50,7079.00,7079.00,7079.00,7079.00,9725,212,1948,
2006-11-02_12:51,7080.34,7080.34,7080.34,7080.34,11477,296,2352,
2006-11-02_12:52,7079.75,7079.75,7079.75,7079.75,10335,211,1877,
2006-11-02_12:53,7081.27,7081.27,7081.27,7081.27,10433,237,2347,
2006-11-02_12:54,7079.76,7079.76,7079.76,7079.76,9275,195,1825,
2006-11-02_12:55,7080.21,7080.21,7080.21,7080.21,10759,241,2140,
2006-11-02_12:56,7080.18,7080.18,7080.18,7080.18,9939,274,2042,
2006-11-02_12:57,7081.03,7081.03,7081.03,7081.03,9004,185,1645,
2006-11-02_12:58,7079.22,7079.22,7079.22,7079.22,9545,244,1943,
2006-11-02_12:59,7078.54,7078.54,7078.54,7078.54,8426,184,1896,
2006-11-02_13:00,7076.79,7076.79,7076.79,7076.79,8149,180,1812,
2006-11-02_13:01,7076.97,7076.97,7076.97,7076.97,10437,234,2081,
2006-11-02_13:02,7075.77,7075.77,7075.77,7075.77,9081,165,1613,
2006-11-02_13:03,7074.78,7074.78,7074.78,7074.78,11810,265,2266,
2006-11-02_13:04,7076.36,7076.36,7076.36,7076.36,20013,309,2696,
2006-11-02_13:05,7073.89,7073.89,7073.89,7073.89,12612,273,2328,
2006-11-02_13:06,7073.62,7073.62,7073.62,7073.62,13787,342,2792,
2006-11-02_13:07,7072.82,7072.82,7072.82,7072.82,15640,365,2579,
2006-11-02_13:08,7073.27,7073.27,7073.27,7073.27,13249,326,2923,
2006-11-02_13:09,7073.83,7073.83,7073.83,7073.83,11646,294,2380,
2006-11-02_13:10,7072.42,7072.42,7072.42,7072.42,12075,249,2273,
2006-11-02_13:11,7072.44,7072.44,7072.44,7072.44,11787,263,2620,
2006-11-02_13:12,7071.96,7071.96,7071.96,7071.96,10706,210,2021,
2006-11-02_13:13,7069.58,7069.58,7069.58,7069.58,13068,281,2521,
2006-11-02_13:14,7069.00,7069.00,7069.00,7069.00,11460,239,2238,
2006-11-02_13:15,7069.23,7069.23,7069.23,7069.23,11348,249,2290,
2006-11-02_13:16,7067.47,7067.47,7067.47,7067.47,12163,299,2631,
2006-11-02_13:17,7068.73,7068.73,7068.73,7068.73,10897,253,2223,
2006-11-02_13:18,7067.56,7067.56,7067.56,7067.56,14367,375,3084,
2006-11-02_13:19,7068.17,7068.17,7068.17,7068.17,12932,347,2728,
2006-11-02_13:20,7068.72,7068.72,7068.72,7068.72,13595,335,2976,
2006-11-02_13:21,7069.70,7069.70,7069.70,7069.70,18437,445,3735,
2006-11-02_13:22,7069.12,7069.12,7069.12,7069.12,12892,341,2591,
2006-11-02_13:23,7069.03,7069.03,7069.03,7069.03,18914,461,3774,
2006-11-02_13:24,7069.98,7069.98,7069.98,7069.98,17759,405,3617,
2006-11-02_13:25,7070.87,7070.87,7070.87,7070.87,18495,429,3611,
2006-11-02_13:26,7070.84,7070.84,7070.84,7070.84,0,0,0,
2006-11-02_13:27,7070.84,7070.84,7070.84,7070.84,0,0,0,
2006-11-02_13:28,7070.84,7070.84,7070.84,7070.84,0,0,0,
2006-11-02_13:29,7070.84,7070.84,7070.84,7070.84,0,0,0,
2006-11-02_13:30,7078.10,7078.10,7078.10,7078.10,128292,3575,24681,
2006-11-03_09:01,7079.71,7079.71,7079.71,7079.71,124597,2612,20066,
2006-11-03_09:02,7088.32,7088.32,7088.32,7088.32,32863,646,5525,
2006-11-03_09:03,7090.07,7090.07,7090.07,7090.07,36571,785,6723,
2006-11-03_09:04,7090.72,7090.72,7090.72,7090.72,33361,780,6299,
2006-11-03_09:05,7088.51,7088.51,7088.51,7088.51,35224,732,6015,
2006-11-03_09:06,7088.53,7088.53,7088.53,7088.53,37556,865,7338,
2006-11-03_09:07,7087.13,7087.13,7087.13,7087.13,27748,603,5162,
2006-11-03_09:08,7086.41,7086.41,7086.41,7086.41,28865,634,5593,
2006-11-03_09:09,7086.05,7086.05,7086.05,7086.05,28200,612,5560,
2006-11-03_09:10,7088.73,7088.73,7088.73,7088.73,25537,513,4674,
2006-11-03_09:11,7091.92,7091.92,7091.92,7091.92,33213,778,6427,
2006-11-03_09:12,7094.66,7094.66,7094.66,7094.66,27275,611,4947,
2006-11-03_09:13,7099.26,7099.26,7099.26,7099.26,32912,744,6217,
2006-11-03_09:14,7101.69,7101.69,7101.69,7101.69,31262,766,6126,
2006-11-03_09:15,7104.31,7104.31,7104.31,7104.31,28099,646,5220,
2006-11-03_09:16,7107.49,7107.49,7107.49,7107.49,32297,827,6560,
2006-11-03_09:17,7111.61,7111.61,7111.61,7111.61,26208,625,5108,
2006-11-03_09:18,7111.00,7111.00,7111.00,7111.00,32206,718,6125,
2006-11-03_09:19,7117.47,7117.47,7117.47,7117.47,32101,770,5835,
2006-11-03_09:20,7117.04,7117.04,7117.04,7117.04,23624,548,4423,
2006-11-03_09:21,7117.46,7117.46,7117.46,7117.46,28011,700,5559,
2006-11-03_09:22,7119.21,7119.21,7119.21,7119.21,24526,615,4771,
2006-11-03_09:23,7123.13,7123.13,7123.13,7123.13,26893,603,5300,
2006-11-03_09:24,7123.76,7123.76,7123.76,7123.76,30276,727,5476,
2006-11-03_09:25,7128.27,7128.27,7128.27,7128.27,28234,633,5166,
2006-11-03_09:26,7133.01,7133.01,7133.01,7133.01,30784,719,6218,
2006-11-03_09:27,7130.94,7130.94,7130.94,7130.94,23992,586,4764,
2006-11-03_09:28,7130.52,7130.52,7130.52,7130.52,23428,586,5181,
2006-11-03_09:29,7127.21,7127.21,7127.21,7127.21,21228,509,4701,
2006-11-03_09:30,7124.86,7124.86,7124.86,7124.86,20567,491,4062,
2006-11-03_09:31,7124.66,7124.66,7124.66,7124.66,24909,571,5069,
2006-11-03_09:32,7122.99,7122.99,7122.99,7122.99,20563,477,3918,
2006-11-03_09:33,7123.34,7123.34,7123.34,7123.34,20524,524,4189,
2006-11-03_09:34,7121.44,7121.44,7121.44,7121.44,18113,447,3724,
2006-11-03_09:35,7121.68,7121.68,7121.68,7121.68,15492,360,3030,
2006-11-03_09:36,7120.68,7120.68,7120.68,7120.68,20659,491,3985,
2006-11-03_09:37,7120.30,7120.30,7120.30,7120.30,15624,378,3086,
2006-11-03_09:38,7121.35,7121.35,7121.35,7121.35,16534,400,3396,
2006-11-03_09:39,7121.34,7121.34,7121.34,7121.34,17408,432,3318,
2006-11-03_09:40,7119.44,7119.44,7119.44,7119.44,16145,376,3017,
2006-11-03_09:41,7118.67,7118.67,7118.67,7118.67,18696,474,3765,
2006-11-03_09:42,7120.54,7120.54,7120.54,7120.54,17239,402,3232,
2006-11-03_09:43,7121.75,7121.75,7121.75,7121.75,20221,475,3845,
2006-11-03_09:44,7124.09,7124.09,7124.09,7124.09,16798,425,3410,
2006-11-03_09:45,7123.89,7123.89,7123.89,7123.89,17634,394,3378,
2006-11-03_09:46,7123.93,7123.93,7123.93,7123.93,24814,598,4856,
2006-11-03_09:47,7125.18,7125.18,7125.18,7125.18,22199,497,3851,
2006-11-03_09:48,7124.36,7124.36,7124.36,7124.36,21936,512,4439,
2006-11-03_09:49,7124.50,7124.50,7124.50,7124.50,21520,548,4156,
2006-11-03_09:50,7124.99,7124.99,7124.99,7124.99,25754,570,3948,
2006-11-03_09:51,7125.46,7125.46,7125.46,7125.46,24721,658,4555,
2006-11-03_09:52,7128.27,7128.27,7128.27,7128.27,18173,445,3315,
2006-11-03_09:53,7127.99,7127.99,7127.99,7127.99,19293,542,4112,
2006-11-03_09:54,7129.43,7129.43,7129.43,7129.43,17423,431,3369,
2006-11-03_09:55,7127.25,7127.25,7127.25,7127.25,16134,381,3135,
2006-11-03_09:56,7128.07,7128.07,7128.07,7128.07,17595,437,3647,
2006-11-03_09:57,7126.98,7126.98,7126.98,7126.98,15933,327,3106,
2006-11-03_09:58,7126.67,7126.67,7126.67,7126.67,20422,425,3722,
2006-11-03_09:59,7126.64,7126.64,7126.64,7126.64,16707,324,3065,
2006-11-03_10:00,7125.10,7125.10,7125.10,7125.10,15403,338,2936,
2006-11-03_10:01,7125.60,7125.60,7125.60,7125.60,16267,391,3405,
2006-11-03_10:02,7124.42,7124.42,7124.42,7124.42,12754,301,2532,
2006-11-03_10:03,7124.30,7124.30,7124.30,7124.30,15373,332,3064,
2006-11-03_10:04,7122.47,7122.47,7122.47,7122.47,12453,268,2596,
2006-11-03_10:05,7120.70,7120.70,7120.70,7120.70,12908,278,2455,
2006-11-03_10:06,7119.51,7119.51,7119.51,7119.51,15521,449,3264,
2006-11-03_10:07,7118.73,7118.73,7118.73,7118.73,12722,293,2546,
2006-11-03_10:08,7118.28,7118.28,7118.28,7118.28,15537,347,3107,
2006-11-03_10:09,7117.92,7117.92,7117.92,7117.92,12381,279,2552,
2006-11-03_10:10,7117.58,7117.58,7117.58,7117.58,15159,298,2611,
2006-11-03_10:11,7116.30,7116.30,7116.30,7116.30,20304,448,3625,
2006-11-03_10:12,7116.63,7116.63,7116.63,7116.63,12379,288,2435,
2006-11-03_10:13,7115.92,7115.92,7115.92,7115.92,14300,289,2766,
2006-11-03_10:14,7117.00,7117.00,7117.00,7117.00,11969,271,2362,
2006-11-03_10:15,7115.75,7115.75,7115.75,7115.75,10851,245,2029,
2006-11-03_10:16,7116.19,7116.19,7116.19,7116.19,13287,311,2640,
2006-11-03_10:17,7115.54,7115.54,7115.54,7115.54,11288,227,1938,
2006-11-03_10:18,7116.00,7116.00,7116.00,7116.00,13384,308,2486,
2006-11-03_10:19,7115.64,7115.64,7115.64,7115.64,12359,335,2354,
2006-11-03_10:20,7117.07,7117.07,7117.07,7117.07,10614,256,2084,
2006-11-03_10:21,7117.22,7117.22,7117.22,7117.22,13656,296,2652,
2006-11-03_10:22,7118.90,7118.90,7118.90,7118.90,11561,275,2177,
2006-11-03_10:23,7120.85,7120.85,7120.85,7120.85,13408,350,2701,
2006-11-03_10:24,7121.97,7121.97,7121.97,7121.97,12539,292,2509,
2006-11-03_10:25,7126.40,7126.40,7126.40,7126.40,13585,341,2695,
2006-11-03_10:26,7127.95,7127.95,7127.95,7127.95,23036,638,4325,
2006-11-03_10:27,7130.56,7130.56,7130.56,7130.56,18581,455,3077,
2006-11-03_10:28,7130.78,7130.78,7130.78,7130.78,25947,698,4559,
2006-11-03_10:29,7133.41,7133.41,7133.41,7133.41,18067,460,3541,
2006-11-03_10:30,7133.45,7133.45,7133.45,7133.45,14992,330,2800,
2006-11-03_10:31,7135.58,7135.58,7135.58,7135.58,21399,671,4270,
2006-11-03_10:32,7136.04,7136.04,7136.04,7136.04,14200,439,2811,
2006-11-03_10:33,7137.60,7137.60,7137.60,7137.60,16702,389,3376,
2006-11-03_10:34,7139.78,7139.78,7139.78,7139.78,15529,383,2929,
2006-11-03_10:35,7144.86,7144.86,7144.86,7144.86,13709,432,2785,
2006-11-03_10:36,7142.37,7142.37,7142.37,7142.37,14175,435,3073,
2006-11-03_10:37,7141.96,7141.96,7141.96,7141.96,11348,248,2208,
2006-11-03_10:38,7141.45,7141.45,7141.45,7141.45,16080,367,3035,
2006-11-03_10:39,7140.84,7140.84,7140.84,7140.84,13557,293,2465,
2006-11-03_10:40,7139.92,7139.92,7139.92,7139.92,11729,267,2226,
2006-11-03_10:41,7141.15,7141.15,7141.15,7141.15,13522,443,2879,
2006-11-03_10:42,7140.97,7140.97,7140.97,7140.97,10122,245,2019,
2006-11-03_10:43,7142.01,7142.01,7142.01,7142.01,13855,361,2691,
2006-11-03_10:44,7143.59,7143.59,7143.59,7143.59,10006,263,2044,
2006-11-03_10:45,7144.01,7144.01,7144.01,7144.01,12820,257,2411,
2006-11-03_10:46,7147.70,7147.70,7147.70,7147.70,22234,395,3730,
2006-11-03_10:47,7149.84,7149.84,7149.84,7149.84,19433,499,3084,
2006-11-03_10:48,7151.51,7151.51,7151.51,7151.51,20607,395,3593,
2006-11-03_10:49,7156.43,7156.43,7156.43,7156.43,14388,384,2932,
2006-11-03_10:50,7164.36,7164.36,7164.36,7164.36,24785,692,4151,
2006-11-03_10:51,7164.22,7164.22,7164.22,7164.22,23831,785,4591,
2006-11-03_10:52,7162.99,7162.99,7162.99,7162.99,19558,597,3596,
2006-11-03_10:53,7163.93,7163.93,7163.93,7163.93,17650,437,3577,
2006-11-03_10:54,7160.19,7160.19,7160.19,7160.19,15838,487,3115,
2006-11-03_10:55,7159.18,7159.18,7159.18,7159.18,13838,380,2765,
2006-11-03_10:56,7158.07,7158.07,7158.07,7158.07,15378,402,3190,
2006-11-03_10:57,7156.88,7156.88,7156.88,7156.88,11896,310,2400,
2006-11-03_10:58,7155.24,7155.24,7155.24,7155.24,16181,444,3168,
2006-11-03_10:59,7154.08,7154.08,7154.08,7154.08,13519,388,2679,
2006-11-03_11:00,7154.30,7154.30,7154.30,7154.30,12003,275,2310,
2006-11-03_11:01,7156.12,7156.12,7156.12,7156.12,12226,314,2501,
2006-11-03_11:02,7154.27,7154.27,7154.27,7154.27,11706,300,2062,
2006-11-03_11:03,7154.70,7154.70,7154.70,7154.70,12288,300,2407,
2006-11-03_11:04,7152.55,7152.55,7152.55,7152.55,13280,286,2204,
2006-11-03_11:05,7153.88,7153.88,7153.88,7153.88,12148,270,2116,
2006-11-03_11:06,7152.04,7152.04,7152.04,7152.04,14698,392,2787,
2006-11-03_11:07,7151.78,7151.78,7151.78,7151.78,9295,227,1738,
2006-11-03_11:08,7152.83,7152.83,7152.83,7152.83,14050,386,2662,
2006-11-03_11:09,7153.36,7153.36,7153.36,7153.36,11470,320,2312,
2006-11-03_11:10,7152.84,7152.84,7152.84,7152.84,12591,364,2429,
2006-11-03_11:11,7153.57,7153.57,7153.57,7153.57,13193,381,2682,
2006-11-03_11:12,7153.45,7153.45,7153.45,7153.45,13303,273,2148,
2006-11-03_11:13,7153.99,7153.99,7153.99,7153.99,13638,316,2783,
2006-11-03_11:14,7157.06,7157.06,7157.06,7157.06,13313,345,2567,
2006-11-03_11:15,7156.20,7156.20,7156.20,7156.20,12120,296,2204,
2006-11-03_11:16,7160.83,7160.83,7160.83,7160.83,14033,386,2959,
2006-11-03_11:17,7160.09,7160.09,7160.09,7160.09,10687,275,2084,
2006-11-03_11:18,7158.60,7158.60,7158.60,7158.60,11646,329,2293,
2006-11-03_11:19,7158.37,7158.37,7158.37,7158.37,9883,270,1923,
2006-11-03_11:20,7157.28,7157.28,7157.28,7157.28,11078,280,2151,
2006-11-03_11:21,7156.98,7156.98,7156.98,7156.98,14589,408,2730,
2006-11-03_11:22,7156.70,7156.70,7156.70,7156.70,11752,298,2076,
2006-11-03_11:23,7156.43,7156.43,7156.43,7156.43,11044,305,2337,
2006-11-03_11:24,7154.56,7154.56,7154.56,7154.56,8972,253,1914,
2006-11-03_11:25,7155.34,7155.34,7155.34,7155.34,9286,219,1826,
2006-11-03_11:26,7155.52,7155.52,7155.52,7155.52,10032,268,2177,
2006-11-03_11:27,7154.56,7154.56,7154.56,7154.56,10426,216,1935,
2006-11-03_11:28,7154.46,7154.46,7154.46,7154.46,17271,441,3200,
2006-11-03_11:29,7156.41,7156.41,7156.41,7156.41,15739,355,2888,
2006-11-03_11:30,7156.47,7156.47,7156.47,7156.47,15245,340,3043,
2006-11-03_11:31,7163.65,7163.65,7163.65,7163.65,23936,596,4289,
2006-11-03_11:32,7163.77,7163.77,7163.77,7163.77,16655,383,2819,
2006-11-03_11:33,7162.22,7162.22,7162.22,7162.22,17351,344,3038,
2006-11-03_11:34,7162.94,7162.94,7162.94,7162.94,16185,341,2738,
2006-11-03_11:35,7164.63,7164.63,7164.63,7164.63,15955,316,2751,
2006-11-03_11:36,7173.48,7173.48,7173.48,7173.48,25326,639,4358,
2006-11-03_11:37,7170.91,7170.91,7170.91,7170.91,15699,358,2620,
2006-11-03_11:38,7168.51,7168.51,7168.51,7168.51,19986,512,3352,
2006-11-03_11:39,7169.03,7169.03,7169.03,7169.03,14795,336,2656,
2006-11-03_11:40,7167.73,7167.73,7167.73,7167.73,14045,344,2549,
2006-11-03_11:41,7164.77,7164.77,7164.77,7164.77,14643,375,2768,
2006-11-03_11:42,7164.99,7164.99,7164.99,7164.99,13811,342,2568,
2006-11-03_11:43,7165.83,7165.83,7165.83,7165.83,18025,410,3532,
2006-11-03_11:44,7164.64,7164.64,7164.64,7164.64,14059,308,2678,
2006-11-03_11:45,7165.03,7165.03,7165.03,7165.03,12240,253,2290,
2006-11-03_11:46,7163.26,7163.26,7163.26,7163.26,13315,309,2526,
2006-11-03_11:47,7164.78,7164.78,7164.78,7164.78,9764,243,2012,
2006-11-03_11:48,7163.03,7163.03,7163.03,7163.03,11659,270,2419,
2006-11-03_11:49,7163.23,7163.23,7163.23,7163.23,11183,271,1999,
2006-11-03_11:50,7163.49,7163.49,7163.49,7163.49,10768,241,1983,
2006-11-03_11:51,7163.67,7163.67,7163.67,7163.67,13692,373,2499,
2006-11-03_11:52,7163.51,7163.51,7163.51,7163.51,10828,211,1822,
2006-11-03_11:53,7162.79,7162.79,7162.79,7162.79,9567,231,2116,
2006-11-03_11:54,7162.01,7162.01,7162.01,7162.01,10634,258,1832,
2006-11-03_11:55,7160.90,7160.90,7160.90,7160.90,8963,225,1843,
2006-11-03_11:56,7160.42,7160.42,7160.42,7160.42,10976,270,2259,
2006-11-03_11:57,7160.94,7160.94,7160.94,7160.94,9459,206,1791,
2006-11-03_11:58,7162.96,7162.96,7162.96,7162.96,13243,319,2463,
2006-11-03_11:59,7163.28,7163.28,7163.28,7163.28,10181,226,1829,
2006-11-03_12:00,7163.49,7163.49,7163.49,7163.49,10106,313,1832,
2006-11-03_12:01,7164.17,7164.17,7164.17,7164.17,12387,277,2112,
2006-11-03_12:02,7163.93,7163.93,7163.93,7163.93,8865,191,1600,
2006-11-03_12:03,7164.05,7164.05,7164.05,7164.05,9551,266,2010,
2006-11-03_12:04,7164.76,7164.76,7164.76,7164.76,9515,221,1619,
2006-11-03_12:05,7164.37,7164.37,7164.37,7164.37,8226,216,1534,
2006-11-03_12:06,7167.41,7167.41,7167.41,7167.41,10010,269,2109,
2006-11-03_12:07,7167.24,7167.24,7167.24,7167.24,9908,228,1749,
2006-11-03_12:08,7167.25,7167.25,7167.25,7167.25,11935,259,2300,
2006-11-03_12:09,7169.26,7169.26,7169.26,7169.26,10619,249,1881,
2006-11-03_12:10,7169.91,7169.91,7169.91,7169.91,11396,286,2047,
2006-11-03_12:11,7170.08,7170.08,7170.08,7170.08,11740,357,2431,
2006-11-03_12:12,7172.53,7172.53,7172.53,7172.53,9927,248,1938,
2006-11-03_12:13,7172.21,7172.21,7172.21,7172.21,13156,326,2429,
2006-11-03_12:14,7173.12,7173.12,7173.12,7173.12,11169,334,2099,
2006-11-03_12:15,7172.70,7172.70,7172.70,7172.70,10932,289,2187,
2006-11-03_12:16,7170.77,7170.77,7170.77,7170.77,14887,500,2916,
2006-11-03_12:17,7171.70,7171.70,7171.70,7171.70,11184,309,1950,
2006-11-03_12:18,7173.05,7173.05,7173.05,7173.05,13773,374,2698,
2006-11-03_12:19,7176.08,7176.08,7176.08,7176.08,10546,281,2091,
2006-11-03_12:20,7174.45,7174.45,7174.45,7174.45,12671,299,2438,
2006-11-03_12:21,7172.76,7172.76,7172.76,7172.76,15035,409,2995,
2006-11-03_12:22,7173.32,7173.32,7173.32,7173.32,10521,323,2062,
2006-11-03_12:23,7176.13,7176.13,7176.13,7176.13,12888,453,2737,
2006-11-03_12:24,7175.26,7175.26,7175.26,7175.26,12662,332,2475,
2006-11-03_12:25,7175.43,7175.43,7175.43,7175.43,10249,256,1978,
2006-11-03_12:26,7177.20,7177.20,7177.20,7177.20,15480,429,3041,
2006-11-03_12:27,7178.36,7178.36,7178.36,7178.36,12150,315,2190,
2006-11-03_12:28,7177.46,7177.46,7177.46,7177.46,13957,334,2805,
2006-11-03_12:29,7178.48,7178.48,7178.48,7178.48,13375,341,2395,
2006-11-03_12:30,7179.94,7179.94,7179.94,7179.94,9922,284,2254,
2006-11-03_12:31,7178.00,7178.00,7178.00,7178.00,12159,340,2453,
2006-11-03_12:32,7178.50,7178.50,7178.50,7178.50,11892,271,2144,
2006-11-03_12:33,7176.72,7176.72,7176.72,7176.72,14370,333,2651,
2006-11-03_12:34,7176.48,7176.48,7176.48,7176.48,10326,235,1999,
2006-11-03_12:35,7174.59,7174.59,7174.59,7174.59,12224,309,2292,
2006-11-03_12:36,7174.79,7174.79,7174.79,7174.79,13322,296,2470,
2006-11-03_12:37,7174.44,7174.44,7174.44,7174.44,9936,259,1958,
2006-11-03_12:38,7173.85,7173.85,7173.85,7173.85,12616,336,2542,
2006-11-03_12:39,7172.47,7172.47,7172.47,7172.47,11128,313,2422,
2006-11-03_12:40,7174.24,7174.24,7174.24,7174.24,9668,276,2160,
2006-11-03_12:41,7173.89,7173.89,7173.89,7173.89,13719,355,2922,
2006-11-03_12:42,7172.85,7172.85,7172.85,7172.85,10363,248,1954,
2006-11-03_12:43,7172.52,7172.52,7172.52,7172.52,10967,274,2310,
2006-11-03_12:44,7175.11,7175.11,7175.11,7175.11,11309,335,2238,
2006-11-03_12:45,7174.37,7174.37,7174.37,7174.37,9459,232,2003,
2006-11-03_12:46,7175.03,7175.03,7175.03,7175.03,10270,273,2204,
2006-11-03_12:47,7175.00,7175.00,7175.00,7175.00,9377,206,1874,
2006-11-03_12:48,7173.30,7173.30,7173.30,7173.30,11570,296,2419,
2006-11-03_12:49,7175.11,7175.11,7175.11,7175.11,11307,308,2292,
2006-11-03_12:50,7173.84,7173.84,7173.84,7173.84,10832,265,2201,
2006-11-03_12:51,7175.97,7175.97,7175.97,7175.97,14643,373,2766,
2006-11-03_12:52,7172.92,7172.92,7172.92,7172.92,12474,288,2319,
2006-11-03_12:53,7173.40,7173.40,7173.40,7173.40,12939,306,2584,
2006-11-03_12:54,7174.96,7174.96,7174.96,7174.96,15676,454,3082,
2006-11-03_12:55,7177.79,7177.79,7177.79,7177.79,10954,296,2369,
2006-11-03_12:56,7177.59,7177.59,7177.59,7177.59,11681,303,2620,
2006-11-03_12:57,7179.32,7179.32,7179.32,7179.32,10323,308,2044,
2006-11-03_12:58,7182.07,7182.07,7182.07,7182.07,14651,380,3000,
2006-11-03_12:59,7182.86,7182.86,7182.86,7182.86,13446,345,2811,
2006-11-03_13:00,7186.98,7186.98,7186.98,7186.98,12835,387,2538,
2006-11-03_13:01,7182.49,7182.49,7182.49,7182.49,18156,595,3487,
2006-11-03_13:02,7183.19,7183.19,7183.19,7183.19,12553,292,2288,
2006-11-03_13:03,7181.76,7181.76,7181.76,7181.76,14411,358,2875,
2006-11-03_13:04,7180.87,7180.87,7180.87,7180.87,14252,307,2550,
2006-11-03_13:05,7181.56,7181.56,7181.56,7181.56,14319,362,2707,
2006-11-03_13:06,7178.76,7178.76,7178.76,7178.76,17250,438,3357,
2006-11-03_13:07,7177.71,7177.71,7177.71,7177.71,13945,354,2666,
2006-11-03_13:08,7177.87,7177.87,7177.87,7177.87,17605,503,3631,
2006-11-03_13:09,7175.13,7175.13,7175.13,7175.13,16350,405,3335,
2006-11-03_13:10,7173.59,7173.59,7173.59,7173.59,14970,400,3183,
2006-11-03_13:11,7173.71,7173.71,7173.71,7173.71,16989,469,3613,
2006-11-03_13:12,7171.61,7171.61,7171.61,7171.61,15423,397,2938,
2006-11-03_13:13,7170.99,7170.99,7170.99,7170.99,17784,400,3375,
2006-11-03_13:14,7168.99,7168.99,7168.99,7168.99,18840,426,3309,
2006-11-03_13:15,7168.08,7168.08,7168.08,7168.08,17084,473,3304,
2006-11-03_13:16,7165.42,7165.42,7165.42,7165.42,19690,518,3968,
2006-11-03_13:17,7164.52,7164.52,7164.52,7164.52,14895,374,3241,
2006-11-03_13:18,7164.95,7164.95,7164.95,7164.95,20497,588,4297,
2006-11-03_13:19,7162.53,7162.53,7162.53,7162.53,17954,503,3673,
2006-11-03_13:20,7164.11,7164.11,7164.11,7164.11,15975,434,3519,
2006-11-03_13:21,7168.92,7168.92,7168.92,7168.92,22455,545,4342,
2006-11-03_13:22,7165.55,7165.55,7165.55,7165.55,17928,531,3520,
2006-11-03_13:23,7168.11,7168.11,7168.11,7168.11,22913,603,4373,
2006-11-03_13:24,7164.78,7164.78,7164.78,7164.78,17248,465,3744,
2006-11-03_13:25,7166.91,7166.91,7166.91,7166.91,25245,631,4577,
2006-11-03_13:26,7166.91,7166.91,7166.91,7166.91,0,0,0,
2006-11-03_13:27,7166.91,7166.91,7166.91,7166.91,0,0,0,
2006-11-03_13:28,7166.91,7166.91,7166.91,7166.91,0,0,0,
2006-11-03_13:29,7166.91,7166.91,7166.91,7166.91,0,0,0,
2006-11-03_13:30,7161.61,7161.61,7161.61,7161.61,162506,5208,27889,
2006-11-06_09:01,7036.89,7036.89,7036.89,7036.89,197309,3945,32442,
2006-11-06_09:02,7045.65,7045.65,7045.65,7045.65,33531,827,5866,
2006-11-06_09:03,7056.28,7056.28,7056.28,7056.28,36415,926,7246,
2006-11-06_09:04,7066.58,7066.58,7066.58,7066.58,35015,963,7475,
2006-11-06_09:05,7075.26,7075.26,7075.26,7075.26,33055,850,6214,
2006-11-06_09:06,7084.97,7084.97,7084.97,7084.97,41534,1101,8404,
2006-11-06_09:07,7091.51,7091.51,7091.51,7091.51,32649,810,6282,
2006-11-06_09:08,7092.62,7092.62,7092.62,7092.62,33858,888,6753,
2006-11-06_09:09,7094.73,7094.73,7094.73,7094.73,30107,765,6160,
2006-11-06_09:10,7093.09,7093.09,7093.09,7093.09,25623,590,4919,
2006-11-06_09:11,7091.17,7091.17,7091.17,7091.17,29143,762,6037,
2006-11-06_09:12,7087.61,7087.61,7087.61,7087.61,22957,549,4510,
2006-11-06_09:13,7086.21,7086.21,7086.21,7086.21,25412,650,5128,
2006-11-06_09:14,7084.92,7084.92,7084.92,7084.92,26960,632,5231,
2006-11-06_09:15,7084.81,7084.81,7084.81,7084.81,19468,477,3862,
2006-11-06_09:16,7086.42,7086.42,7086.42,7086.42,25139,624,5064,
2006-11-06_09:17,7096.44,7096.44,7096.44,7096.44,21822,588,4237,
2006-11-06_09:18,7107.39,7107.39,7107.39,7107.39,26665,747,5520,
2006-11-06_09:19,7112.65,7112.65,7112.65,7112.65,27652,832,5849,
2006-11-06_09:20,7114.06,7114.06,7114.06,7114.06,24581,596,4593,
2006-11-06_09:21,7114.61,7114.61,7114.61,7114.61,29866,764,5888,
2006-11-06_09:22,7116.52,7116.52,7116.52,7116.52,24078,614,4562,
2006-11-06_09:23,7116.86,7116.86,7116.86,7116.86,28135,666,5113,
2006-11-06_09:24,7118.71,7118.71,7118.71,7118.71,23329,596,4606,
2006-11-06_09:25,7118.43,7118.43,7118.43,7118.43,22189,493,3932,
2006-11-06_09:26,7116.79,7116.79,7116.79,7116.79,25001,606,5012,
2006-11-06_09:27,7115.42,7115.42,7115.42,7115.42,17754,428,3624,
2006-11-06_09:28,7112.22,7112.22,7112.22,7112.22,17993,444,3766,
2006-11-06_09:29,7109.51,7109.51,7109.51,7109.51,19971,508,4049,
2006-11-06_09:30,7108.30,7108.30,7108.30,7108.30,16874,441,3408,
2006-11-06_09:31,7102.76,7102.76,7102.76,7102.76,20267,579,4446,
2006-11-06_09:32,7098.81,7098.81,7098.81,7098.81,15772,397,3514,
2006-11-06_09:33,7094.66,7094.66,7094.66,7094.66,23550,569,4517,
2006-11-06_09:34,7092.70,7092.70,7092.70,7092.70,17983,496,3839,
2006-11-06_09:35,7091.57,7091.57,7091.57,7091.57,15374,381,3142,
2006-11-06_09:36,7089.12,7089.12,7089.12,7089.12,22689,591,4697,
2006-11-06_09:37,7085.91,7085.91,7085.91,7085.91,19746,494,3574,
2006-11-06_09:38,7086.25,7086.25,7086.25,7086.25,21856,535,4182,
2006-11-06_09:39,7083.83,7083.83,7083.83,7083.83,17262,416,3717,
2006-11-06_09:40,7083.97,7083.97,7083.97,7083.97,16003,361,3109,
2006-11-06_09:41,7082.62,7082.62,7082.62,7082.62,18170,471,3751,
2006-11-06_09:42,7083.59,7083.59,7083.59,7083.59,12881,307,2443,
2006-11-06_09:43,7084.88,7084.88,7084.88,7084.88,13172,336,2811,
2006-11-06_09:44,7086.22,7086.22,7086.22,7086.22,11335,271,2414,
2006-11-06_09:45,7089.48,7089.48,7089.48,7089.48,10796,238,2079,
2006-11-06_09:46,7089.13,7089.13,7089.13,7089.13,13565,300,2531,
2006-11-06_09:47,7091.18,7091.18,7091.18,7091.18,10754,233,2102,
2006-11-06_09:48,7093.32,7093.32,7093.32,7093.32,14107,334,2744,
2006-11-06_09:49,7096.14,7096.14,7096.14,7096.14,11979,296,2508,
2006-11-06_09:50,7099.24,7099.24,7099.24,7099.24,11092,285,2340,
2006-11-06_09:51,7100.13,7100.13,7100.13,7100.13,13909,332,3030,
2006-11-06_09:52,7101.31,7101.31,7101.31,7101.31,10415,262,2216,
2006-11-06_09:53,7104.05,7104.05,7104.05,7104.05,11259,289,2409,
2006-11-06_09:54,7102.88,7102.88,7102.88,7102.88,12097,250,2111,
2006-11-06_09:55,7103.31,7103.31,7103.31,7103.31,11257,253,2202,
2006-11-06_09:56,7102.51,7102.51,7102.51,7102.51,12144,281,2524,
2006-11-06_09:57,7104.61,7104.61,7104.61,7104.61,11106,238,1970,
2006-11-06_09:58,7104.51,7104.51,7104.51,7104.51,12536,259,2430,
2006-11-06_09:59,7103.29,7103.29,7103.29,7103.29,12702,270,2382,
2006-11-06_10:00,7102.36,7102.36,7102.36,7102.36,13284,303,2279,
2006-11-06_10:01,7104.04,7104.04,7104.04,7104.04,14064,325,2747,
2006-11-06_10:02,7103.89,7103.89,7103.89,7103.89,9011,180,1788,
2006-11-06_10:03,7104.66,7104.66,7104.66,7104.66,9558,219,2199,
2006-11-06_10:04,7103.94,7103.94,7103.94,7103.94,10508,219,2091,
2006-11-06_10:05,7103.87,7103.87,7103.87,7103.87,11710,242,2151,
2006-11-06_10:06,7104.47,7104.47,7104.47,7104.47,15240,347,2878,
2006-11-06_10:07,7106.96,7106.96,7106.96,7106.96,11823,228,2118,
2006-11-06_10:08,7106.44,7106.44,7106.44,7106.44,12926,278,2765,
2006-11-06_10:09,7108.33,7108.33,7108.33,7108.33,13676,331,2677,
2006-11-06_10:10,7108.58,7108.58,7108.58,7108.58,11626,249,2080,
2006-11-06_10:11,7111.48,7111.48,7111.48,7111.48,15721,356,3120,
2006-11-06_10:12,7110.75,7110.75,7110.75,7110.75,16089,271,2324,
2006-11-06_10:13,7112.63,7112.63,7112.63,7112.63,18750,293,2648,
2006-11-06_10:14,7113.22,7113.22,7113.22,7113.22,24333,279,2537,
2006-11-06_10:15,7114.14,7114.14,7114.14,7114.14,15644,240,2203,
2006-11-06_10:16,7116.41,7116.41,7116.41,7116.41,14005,314,2746,
2006-11-06_10:17,7114.83,7114.83,7114.83,7114.83,11527,240,2164,
2006-11-06_10:18,7117.09,7117.09,7117.09,7117.09,10528,259,2299,
2006-11-06_10:19,7116.79,7116.79,7116.79,7116.79,11362,308,2345,
2006-11-06_10:20,7117.65,7117.65,7117.65,7117.65,11284,261,2289,
2006-11-06_10:21,7120.71,7120.71,7120.71,7120.71,13532,356,2775,
2006-11-06_10:22,7121.71,7121.71,7121.71,7121.71,11863,287,2371,
2006-11-06_10:23,7123.44,7123.44,7123.44,7123.44,14765,416,2945,
2006-11-06_10:24,7124.43,7124.43,7124.43,7124.43,16523,409,3266,
2006-11-06_10:25,7125.05,7125.05,7125.05,7125.05,16325,354,3061,
2006-11-06_10:26,7124.16,7124.16,7124.16,7124.16,18888,456,3426,
2006-11-06_10:27,7125.81,7125.81,7125.81,7125.81,13858,304,2582,
2006-11-06_10:28,7124.85,7124.85,7124.85,7124.85,15671,353,2773,
2006-11-06_10:29,7126.13,7126.13,7126.13,7126.13,14557,353,2704,
2006-11-06_10:30,7126.41,7126.41,7126.41,7126.41,11868,275,2381,
2006-11-06_10:31,7128.01,7128.01,7128.01,7128.01,15649,359,3064,
2006-11-06_10:32,7128.26,7128.26,7128.26,7128.26,12096,239,2221,
2006-11-06_10:33,7129.12,7129.12,7129.12,7129.12,13699,347,2756,
2006-11-06_10:34,7130.43,7130.43,7130.43,7130.43,12136,283,2373,
2006-11-06_10:35,7132.50,7132.50,7132.50,7132.50,12713,260,2294,
2006-11-06_10:36,7132.42,7132.42,7132.42,7132.42,16112,380,2958,
2006-11-06_10:37,7133.44,7133.44,7133.44,7133.44,13960,315,2507,
2006-11-06_10:38,7135.67,7135.67,7135.67,7135.67,17640,406,3094,
2006-11-06_10:39,7135.81,7135.81,7135.81,7135.81,16041,346,2727,
2006-11-06_10:40,7138.10,7138.10,7138.10,7138.10,14630,304,2670,
2006-11-06_10:41,7135.72,7135.72,7135.72,7135.72,16721,348,3207,
2006-11-06_10:42,7138.45,7138.45,7138.45,7138.45,12552,266,2247,
2006-11-06_10:43,7139.98,7139.98,7139.98,7139.98,14360,382,2837,
2006-11-06_10:44,7138.40,7138.40,7138.40,7138.40,11916,285,2330,
2006-11-06_10:45,7139.39,7139.39,7139.39,7139.39,11872,266,2069,
2006-11-06_10:46,7138.53,7138.53,7138.53,7138.53,13258,294,2571,
2006-11-06_10:47,7138.70,7138.70,7138.70,7138.70,11565,213,1939,
2006-11-06_10:48,7136.57,7136.57,7136.57,7136.57,11526,268,2208,
2006-11-06_10:49,7134.84,7134.84,7134.84,7134.84,10412,208,1887,
2006-11-06_10:50,7134.41,7134.41,7134.41,7134.41,9304,169,1714,
2006-11-06_10:51,7133.46,7133.46,7133.46,7133.46,14232,276,2548,
2006-11-06_10:52,7132.86,7132.86,7132.86,7132.86,10340,220,1886,
2006-11-06_10:53,7132.73,7132.73,7132.73,7132.73,11486,240,2186,
2006-11-06_10:54,7131.46,7131.46,7131.46,7131.46,9746,195,1862,
2006-11-06_10:55,7132.19,7132.19,7132.19,7132.19,8303,179,1524,
2006-11-06_10:56,7130.96,7130.96,7130.96,7130.96,10096,243,2095,
2006-11-06_10:57,7133.17,7133.17,7133.17,7133.17,8608,224,1628,
2006-11-06_10:58,7129.73,7129.73,7129.73,7129.73,9688,222,1887,
2006-11-06_10:59,7127.85,7127.85,7127.85,7127.85,8706,191,1712,
2006-11-06_11:00,7127.19,7127.19,7127.19,7127.19,8402,202,1588,
2006-11-06_11:01,7124.04,7124.04,7124.04,7124.04,12816,387,2527,
2006-11-06_11:02,7120.36,7120.36,7120.36,7120.36,9561,205,1724,
2006-11-06_11:03,7122.02,7122.02,7122.02,7122.02,10102,253,2048,
2006-11-06_11:04,7121.41,7121.41,7121.41,7121.41,9440,226,1669,
2006-11-06_11:05,7119.10,7119.10,7119.10,7119.10,7609,178,1524,
2006-11-06_11:06,7119.79,7119.79,7119.79,7119.79,9446,235,1923,
2006-11-06_11:07,7117.91,7117.91,7117.91,7117.91,6830,143,1415,
2006-11-06_11:08,7119.00,7119.00,7119.00,7119.00,8622,215,1805,
2006-11-06_11:09,7118.83,7118.83,7118.83,7118.83,6860,151,1457,
2006-11-06_11:10,7120.05,7120.05,7120.05,7120.05,6848,151,1422,
2006-11-06_11:11,7119.40,7119.40,7119.40,7119.40,8588,271,1913,
2006-11-06_11:12,7118.70,7118.70,7118.70,7118.70,6659,156,1288,
2006-11-06_11:13,7120.84,7120.84,7120.84,7120.84,9274,224,1722,
2006-11-06_11:14,7121.57,7121.57,7121.57,7121.57,6273,146,1285,
2006-11-06_11:15,7121.65,7121.65,7121.65,7121.65,7422,207,1298,
2006-11-06_11:16,7122.25,7122.25,7122.25,7122.25,7702,187,1576,
2006-11-06_11:17,7123.19,7123.19,7123.19,7123.19,8519,132,1227,
2006-11-06_11:18,7123.01,7123.01,7123.01,7123.01,8677,190,1594,
2006-11-06_11:19,7123.39,7123.39,7123.39,7123.39,7871,149,1350,
2006-11-06_11:20,7121.17,7121.17,7121.17,7121.17,7920,184,1455,
2006-11-06_11:21,7121.87,7121.87,7121.87,7121.87,8497,204,1581,
2006-11-06_11:22,7123.07,7123.07,7123.07,7123.07,6821,141,1261,
2006-11-06_11:23,7123.41,7123.41,7123.41,7123.41,7952,200,1706,
2006-11-06_11:24,7123.74,7123.74,7123.74,7123.74,6831,153,1315,
2006-11-06_11:25,7127.38,7127.38,7127.38,7127.38,8030,160,1457,
2006-11-06_11:26,7126.13,7126.13,7126.13,7126.13,8304,181,1610,
2006-11-06_11:27,7125.35,7125.35,7125.35,7125.35,8323,196,1386,
2006-11-06_11:28,7127.00,7127.00,7127.00,7127.00,7972,205,1647,
2006-11-06_11:29,7127.04,7127.04,7127.04,7127.04,7117,200,1552,
2006-11-06_11:30,7126.30,7126.30,7126.30,7126.30,6811,154,1384,
2006-11-06_11:31,7127.58,7127.58,7127.58,7127.58,8287,215,1776,
2006-11-06_11:32,7126.74,7126.74,7126.74,7126.74,6095,126,1190,
2006-11-06_11:33,7126.78,7126.78,7126.78,7126.78,9186,201,1746,
2006-11-06_11:34,7128.57,7128.57,7128.57,7128.57,9976,219,1691,
2006-11-06_11:35,7128.84,7128.84,7128.84,7128.84,10254,232,1546,
2006-11-06_11:36,7130.74,7130.74,7130.74,7130.74,12596,301,2172,
2006-11-06_11:37,7128.41,7128.41,7128.41,7128.41,10156,183,1549,
2006-11-06_11:38,7129.71,7129.71,7129.71,7129.71,9199,198,1706,
2006-11-06_11:39,7127.05,7127.05,7127.05,7127.05,8578,199,1497,
2006-11-06_11:40,7127.32,7127.32,7127.32,7127.32,8455,189,1490,
2006-11-06_11:41,7126.92,7126.92,7126.92,7126.92,9194,231,1863,
2006-11-06_11:42,7125.67,7125.67,7125.67,7125.67,6353,140,1211,
2006-11-06_11:43,7127.88,7127.88,7127.88,7127.88,9185,216,1635,
2006-11-06_11:44,7126.54,7126.54,7126.54,7126.54,7896,180,1473,
2006-11-06_11:45,7126.74,7126.74,7126.74,7126.74,8445,177,1441,
2006-11-06_11:46,7126.47,7126.47,7126.47,7126.47,8234,212,1620,
2006-11-06_11:47,7127.26,7127.26,7127.26,7127.26,6708,133,1185,
2006-11-06_11:48,7125.93,7125.93,7125.93,7125.93,8155,219,1522,
2006-11-06_11:49,7127.26,7127.26,7127.26,7127.26,6437,151,1144,
2006-11-06_11:50,7126.63,7126.63,7126.63,7126.63,7268,185,1316,
2006-11-06_11:51,7127.81,7127.81,7127.81,7127.81,8559,226,1642,
2006-11-06_11:52,7128.26,7128.26,7128.26,7128.26,6990,180,1292,
2006-11-06_11:53,7128.41,7128.41,7128.41,7128.41,7356,200,1608,
2006-11-06_11:54,7129.49,7129.49,7129.49,7129.49,6494,165,1449,
2006-11-06_11:55,7128.46,7128.46,7128.46,7128.46,7341,178,1491,
2006-11-06_11:56,7128.31,7128.31,7128.31,7128.31,8609,214,1703,
2006-11-06_11:57,7129.39,7129.39,7129.39,7129.39,7522,168,1356,
2006-11-06_11:58,7130.78,7130.78,7130.78,7130.78,8446,183,1620,
2006-11-06_11:59,7127.94,7127.94,7127.94,7127.94,9191,181,1431,
2006-11-06_12:00,7130.97,7130.97,7130.97,7130.97,7486,124,1238,
2006-11-06_12:01,7127.39,7127.39,7127.39,7127.39,8706,181,1631,
2006-11-06_12:02,7130.08,7130.08,7130.08,7130.08,8504,184,1279,
2006-11-06_12:03,7132.24,7132.24,7132.24,7132.24,7567,172,1486,
2006-11-06_12:04,7132.53,7132.53,7132.53,7132.53,6532,147,1327,
2006-11-06_12:05,7130.94,7130.94,7130.94,7130.94,5552,124,1137,
2006-11-06_12:06,7132.48,7132.48,7132.48,7132.48,7732,185,1558,
2006-11-06_12:07,7132.46,7132.46,7132.46,7132.46,6277,126,1141,
2006-11-06_12:08,7133.90,7133.90,7133.90,7133.90,9552,219,1759,
2006-11-06_12:09,7135.29,7135.29,7135.29,7135.29,9262,229,1809,
2006-11-06_12:10,7134.48,7134.48,7134.48,7134.48,10065,227,1950,
2006-11-06_12:11,7134.35,7134.35,7134.35,7134.35,10796,271,2346,
2006-11-06_12:12,7134.90,7134.90,7134.90,7134.90,6507,173,1396,
2006-11-06_12:13,7136.53,7136.53,7136.53,7136.53,9402,226,1853,
2006-11-06_12:14,7137.79,7137.79,7137.79,7137.79,11417,225,1985,
2006-11-06_12:15,7137.52,7137.52,7137.52,7137.52,9172,220,1747,
2006-11-06_12:16,7137.49,7137.49,7137.49,7137.49,8694,228,1771,
2006-11-06_12:17,7137.64,7137.64,7137.64,7137.64,6694,155,1387,
2006-11-06_12:18,7137.82,7137.82,7137.82,7137.82,8964,209,1781,
2006-11-06_12:19,7136.70,7136.70,7136.70,7136.70,6935,159,1461,
2006-11-06_12:20,7137.86,7137.86,7137.86,7137.86,8000,182,1405,
2006-11-06_12:21,7137.31,7137.31,7137.31,7137.31,10749,281,2089,
2006-11-06_12:22,7135.94,7135.94,7135.94,7135.94,7192,155,1371,
2006-11-06_12:23,7137.12,7137.12,7137.12,7137.12,8831,217,1788,
2006-11-06_12:24,7137.65,7137.65,7137.65,7137.65,8124,202,1544,
2006-11-06_12:25,7137.45,7137.45,7137.45,7137.45,6462,145,1382,
2006-11-06_12:26,7136.72,7136.72,7136.72,7136.72,7811,175,1567,
2006-11-06_12:27,7137.86,7137.86,7137.86,7137.86,6977,139,1363,
2006-11-06_12:28,7138.35,7138.35,7138.35,7138.35,8894,184,1829,
2006-11-06_12:29,7141.10,7141.10,7141.10,7141.10,10046,213,1737,
2006-11-06_12:30,7139.03,7139.03,7139.03,7139.03,7577,151,1512,
2006-11-06_12:31,7139.20,7139.20,7139.20,7139.20,8922,215,1807,
2006-11-06_12:32,7140.44,7140.44,7140.44,7140.44,7640,171,1531,
2006-11-06_12:33,7139.21,7139.21,7139.21,7139.21,8379,184,1748,
2006-11-06_12:34,7140.11,7140.11,7140.11,7140.11,8820,194,1605,
2006-11-06_12:35,7139.95,7139.95,7139.95,7139.95,6774,147,1439,
2006-11-06_12:36,7140.33,7140.33,7140.33,7140.33,9653,247,2014,
2006-11-06_12:37,7141.69,7141.69,7141.69,7141.69,8054,173,1545,
2006-11-06_12:38,7140.19,7140.19,7140.19,7140.19,10891,253,2266,
2006-11-06_12:39,7141.23,7141.23,7141.23,7141.23,10440,230,1911,
2006-11-06_12:40,7147.69,7147.69,7147.69,7147.69,12726,328,2396,
2006-11-06_12:41,7147.78,7147.78,7147.78,7147.78,14530,352,2785,
2006-11-06_12:42,7149.32,7149.32,7149.32,7149.32,14098,319,2230,
2006-11-06_12:43,7149.19,7149.19,7149.19,7149.19,13865,316,2713,
2006-11-06_12:44,7150.09,7150.09,7150.09,7150.09,12556,338,2410,
2006-11-06_12:45,7152.57,7152.57,7152.57,7152.57,11795,259,2142,
2006-11-06_12:46,7154.24,7154.24,7154.24,7154.24,15265,363,3120,
2006-11-06_12:47,7156.96,7156.96,7156.96,7156.96,12609,290,2373,
2006-11-06_12:48,7157.42,7157.42,7157.42,7157.42,17180,420,3367,
2006-11-06_12:49,7156.24,7156.24,7156.24,7156.24,13285,274,2551,
2006-11-06_12:50,7157.92,7157.92,7157.92,7157.92,13072,246,2279,
2006-11-06_12:51,7160.66,7160.66,7160.66,7160.66,19317,390,3191,
2006-11-06_12:52,7158.81,7158.81,7158.81,7158.81,11706,252,2354,
2006-11-06_12:53,7157.69,7157.69,7157.69,7157.69,14331,394,2787,
2006-11-06_12:54,7158.62,7158.62,7158.62,7158.62,10810,278,2296,
2006-11-06_12:55,7157.13,7157.13,7157.13,7157.13,10167,233,2172,
2006-11-06_12:56,7157.57,7157.57,7157.57,7157.57,14377,335,2748,
2006-11-06_12:57,7158.51,7158.51,7158.51,7158.51,13255,252,2154,
2006-11-06_12:58,7155.77,7155.77,7155.77,7155.77,15289,425,2234,
2006-11-06_12:59,7154.37,7154.37,7154.37,7154.37,10107,228,1851,
2006-11-06_13:00,7152.44,7152.44,7152.44,7152.44,11328,265,2070,
2006-11-06_13:01,7149.40,7149.40,7149.40,7149.40,14477,382,2683,
2006-11-06_13:02,7148.14,7148.14,7148.14,7148.14,12609,292,2183,
2006-11-06_13:03,7144.69,7144.69,7144.69,7144.69,12722,310,2647,
2006-11-06_13:04,7143.95,7143.95,7143.95,7143.95,10449,249,2170,
2006-11-06_13:05,7142.95,7142.95,7142.95,7142.95,11706,267,2459,
2006-11-06_13:06,7141.15,7141.15,7141.15,7141.15,15192,368,3045,
2006-11-06_13:07,7137.06,7137.06,7137.06,7137.06,14621,360,2594,
2006-11-06_13:08,7135.73,7135.73,7135.73,7135.73,16126,425,3476,
2006-11-06_13:09,7134.42,7134.42,7134.42,7134.42,14844,341,2854,
2006-11-06_13:10,7130.30,7130.30,7130.30,7130.30,15756,390,2950,
2006-11-06_13:11,7129.23,7129.23,7129.23,7129.23,18770,457,3743,
2006-11-06_13:12,7129.63,7129.63,7129.63,7129.63,13392,296,2829,
2006-11-06_13:13,7129.51,7129.51,7129.51,7129.51,23257,711,3528,
2006-11-06_13:14,7127.28,7127.28,7127.28,7127.28,14022,351,2781,
2006-11-06_13:15,7125.83,7125.83,7125.83,7125.83,16045,352,3060,
2006-11-06_13:16,7124.65,7124.65,7124.65,7124.65,20085,525,3825,
2006-11-06_13:17,7122.19,7122.19,7122.19,7122.19,16634,393,3064,
2006-11-06_13:18,7122.80,7122.80,7122.80,7122.80,19403,532,4145,
2006-11-06_13:19,7121.25,7121.25,7121.25,7121.25,20066,525,3410,
2006-11-06_13:20,7122.66,7122.66,7122.66,7122.66,16033,390,3125,
2006-11-06_13:21,7121.18,7121.18,7121.18,7121.18,19355,484,4016,
2006-11-06_13:22,7120.91,7120.91,7120.91,7120.91,14069,320,2984,
2006-11-06_13:23,7119.53,7119.53,7119.53,7119.53,21067,508,4242,
2006-11-06_13:24,7116.67,7116.67,7116.67,7116.67,16855,432,3612,
2006-11-06_13:25,7118.06,7118.06,7118.06,7118.06,22199,483,3909,
2006-11-06_13:26,7118.09,7118.09,7118.09,7118.09,0,0,0,
2006-11-06_13:27,7118.09,7118.09,7118.09,7118.09,0,0,0,
2006-11-06_13:28,7118.09,7118.09,7118.09,7118.09,0,0,0,
2006-11-06_13:29,7118.09,7118.09,7118.09,7118.09,0,0,0,
2006-11-06_13:30,7120.44,7120.44,7120.44,7120.44,118318,3513,23396,
2006-11-07_09:01,7198.90,7198.90,7198.90,7198.90,205739,3685,28670,
2006-11-07_09:02,7201.78,7201.78,7201.78,7201.78,43299,1200,7906,
2006-11-07_09:03,7202.58,7202.58,7202.58,7202.58,47993,1048,8406,
2006-11-07_09:04,7200.13,7200.13,7200.13,7200.13,41033,979,7596,
2006-11-07_09:05,7203.99,7203.99,7203.99,7203.99,39234,921,6481,
2006-11-07_09:06,7202.95,7202.95,7202.95,7202.95,43595,1015,7657,
2006-11-07_09:07,7202.44,7202.44,7202.44,7202.44,30744,811,5834,
2006-11-07_09:08,7201.05,7201.05,7201.05,7201.05,32715,783,6325,
2006-11-07_09:09,7202.85,7202.85,7202.85,7202.85,45298,782,6163,
2006-11-07_09:10,7202.33,7202.33,7202.33,7202.33,26792,638,5036,
2006-11-07_09:11,7204.70,7204.70,7204.70,7204.70,37186,1067,7534,
2006-11-07_09:12,7200.76,7200.76,7200.76,7200.76,30316,744,5533,
2006-11-07_09:13,7199.99,7199.99,7199.99,7199.99,35811,829,6145,
2006-11-07_09:14,7198.37,7198.37,7198.37,7198.37,29621,804,5758,
2006-11-07_09:15,7196.72,7196.72,7196.72,7196.72,24160,552,4707,
2006-11-07_09:16,7199.05,7199.05,7199.05,7199.05,32478,784,5913,
2006-11-07_09:17,7195.49,7195.49,7195.49,7195.49,27224,678,4697,
2006-11-07_09:18,7192.80,7192.80,7192.80,7192.80,41443,760,5809,
2006-11-07_09:19,7193.47,7193.47,7193.47,7193.47,29796,706,5663,
2006-11-07_09:20,7192.38,7192.38,7192.38,7192.38,28134,611,5058,
2006-11-07_09:21,7192.43,7192.43,7192.43,7192.43,45824,1078,7305,
2006-11-07_09:22,7193.30,7193.30,7193.30,7193.30,30451,665,5368,
2006-11-07_09:23,7191.54,7191.54,7191.54,7191.54,34706,722,6005,
2006-11-07_09:24,7191.99,7191.99,7191.99,7191.99,31850,705,5674,
2006-11-07_09:25,7191.96,7191.96,7191.96,7191.96,28416,589,4738,
2006-11-07_09:26,7196.74,7196.74,7196.74,7196.74,31307,683,5731,
2006-11-07_09:27,7197.93,7197.93,7197.93,7197.93,24906,510,4291,
2006-11-07_09:28,7198.49,7198.49,7198.49,7198.49,27404,603,4884,
2006-11-07_09:29,7198.03,7198.03,7198.03,7198.03,27320,585,4786,
2006-11-07_09:30,7200.27,7200.27,7200.27,7200.27,26876,562,4307,
2006-11-07_09:31,7201.61,7201.61,7201.61,7201.61,24826,620,4876,
2006-11-07_09:32,7201.06,7201.06,7201.06,7201.06,21965,468,3666,
2006-11-07_09:33,7201.34,7201.34,7201.34,7201.34,24635,545,4660,
2006-11-07_09:34,7202.39,7202.39,7202.39,7202.39,23544,620,4771,
2006-11-07_09:35,7202.80,7202.80,7202.80,7202.80,23161,492,3939,
2006-11-07_09:36,7202.34,7202.34,7202.34,7202.34,27807,595,4996,
2006-11-07_09:37,7203.18,7203.18,7203.18,7203.18,25365,535,4416,
2006-11-07_09:38,7203.14,7203.14,7203.14,7203.14,23993,524,4379,
2006-11-07_09:39,7204.01,7204.01,7204.01,7204.01,23276,544,4145,
2006-11-07_09:40,7202.33,7202.33,7202.33,7202.33,22730,456,4042,
2006-11-07_09:41,7201.46,7201.46,7201.46,7201.46,25419,562,4660,
2006-11-07_09:42,7199.94,7199.94,7199.94,7199.94,19426,374,3363,
2006-11-07_09:43,7198.07,7198.07,7198.07,7198.07,21770,529,4191,
2006-11-07_09:44,7195.90,7195.90,7195.90,7195.90,18323,395,3660,
2006-11-07_09:45,7193.35,7193.35,7193.35,7193.35,18269,382,3328,
2006-11-07_09:46,7190.44,7190.44,7190.44,7190.44,24421,607,4629,
2006-11-07_09:47,7188.87,7188.87,7188.87,7188.87,21136,460,3424,
2006-11-07_09:48,7189.95,7189.95,7189.95,7189.95,21235,524,3990,
2006-11-07_09:49,7189.51,7189.51,7189.51,7189.51,18169,477,3352,
2006-11-07_09:50,7189.86,7189.86,7189.86,7189.86,17056,425,3106,
2006-11-07_09:51,7188.05,7188.05,7188.05,7188.05,17154,450,3464,
2006-11-07_09:52,7185.68,7185.68,7185.68,7185.68,16274,359,2782,
2006-11-07_09:53,7187.68,7187.68,7187.68,7187.68,15922,421,3195,
2006-11-07_09:54,7185.41,7185.41,7185.41,7185.41,17699,405,3103,
2006-11-07_09:55,7185.82,7185.82,7185.82,7185.82,15457,339,2738,
2006-11-07_09:56,7186.01,7186.01,7186.01,7186.01,21412,526,4234,
2006-11-07_09:57,7186.53,7186.53,7186.53,7186.53,16015,363,3089,
2006-11-07_09:58,7190.09,7190.09,7190.09,7190.09,19125,445,3613,
2006-11-07_09:59,7189.65,7189.65,7189.65,7189.65,18774,607,3703,
2006-11-07_10:00,7189.46,7189.46,7189.46,7189.46,17186,455,3087,
2006-11-07_10:01,7191.10,7191.10,7191.10,7191.10,16128,475,3559,
2006-11-07_10:02,7188.81,7188.81,7188.81,7188.81,14316,326,2582,
2006-11-07_10:03,7192.65,7192.65,7192.65,7192.65,17657,434,3037,
2006-11-07_10:04,7190.05,7190.05,7190.05,7190.05,16024,369,2928,
2006-11-07_10:05,7191.26,7191.26,7191.26,7191.26,15450,322,2482,
2006-11-07_10:06,7194.35,7194.35,7194.35,7194.35,18520,542,3306,
2006-11-07_10:07,7196.22,7196.22,7196.22,7196.22,14409,363,2678,
2006-11-07_10:08,7200.52,7200.52,7200.52,7200.52,17102,474,3272,
2006-11-07_10:09,7201.51,7201.51,7201.51,7201.51,15424,402,3104,
2006-11-07_10:10,7203.77,7203.77,7203.77,7203.77,15957,392,2858,
2006-11-07_10:11,7209.48,7209.48,7209.48,7209.48,21773,581,4210,
2006-11-07_10:12,7213.57,7213.57,7213.57,7213.57,17615,471,3213,
2006-11-07_10:13,7212.11,7212.11,7212.11,7212.11,18958,481,3715,
2006-11-07_10:14,7212.11,7212.11,7212.11,7212.11,15655,391,3176,
2006-11-07_10:15,7209.87,7209.87,7209.87,7209.87,13875,311,2742,
2006-11-07_10:16,7210.62,7210.62,7210.62,7210.62,18451,467,3722,
2006-11-07_10:17,7208.35,7208.35,7208.35,7208.35,15669,371,2876,
2006-11-07_10:18,7207.80,7207.80,7207.80,7207.80,17541,443,3489,
2006-11-07_10:19,7208.30,7208.30,7208.30,7208.30,14085,334,2855,
2006-11-07_10:20,7207.49,7207.49,7207.49,7207.49,13096,363,2633,
2006-11-07_10:21,7206.39,7206.39,7206.39,7206.39,13036,319,2682,
2006-11-07_10:22,7207.85,7207.85,7207.85,7207.85,12087,281,2097,
2006-11-07_10:23,7206.42,7206.42,7206.42,7206.42,18116,476,3150,
2006-11-07_10:24,7205.80,7205.80,7205.80,7205.80,13675,346,2482,
2006-11-07_10:25,7205.54,7205.54,7205.54,7205.54,14644,316,2499,
2006-11-07_10:26,7206.53,7206.53,7206.53,7206.53,16101,423,3106,
2006-11-07_10:27,7205.55,7205.55,7205.55,7205.55,10975,233,2109,
2006-11-07_10:28,7207.37,7207.37,7207.37,7207.37,16045,416,3194,
2006-11-07_10:29,7207.67,7207.67,7207.67,7207.67,12422,353,2461,
2006-11-07_10:30,7206.55,7206.55,7206.55,7206.55,12017,272,2348,
2006-11-07_10:31,7208.00,7208.00,7208.00,7208.00,13175,339,2827,
2006-11-07_10:32,7206.40,7206.40,7206.40,7206.40,13134,261,2215,
2006-11-07_10:33,7207.94,7207.94,7207.94,7207.94,15506,388,2954,
2006-11-07_10:34,7206.57,7206.57,7206.57,7206.57,12449,293,2379,
2006-11-07_10:35,7206.78,7206.78,7206.78,7206.78,11982,279,2164,
2006-11-07_10:36,7207.50,7207.50,7207.50,7207.50,15105,431,3034,
2006-11-07_10:37,7207.85,7207.85,7207.85,7207.85,12532,336,2217,
2006-11-07_10:38,7206.25,7206.25,7206.25,7206.25,14463,380,2619,
2006-11-07_10:39,7206.86,7206.86,7206.86,7206.86,14710,285,2377,
2006-11-07_10:40,7206.92,7206.92,7206.92,7206.92,21940,377,2604,
2006-11-07_10:41,7205.21,7205.21,7205.21,7205.21,13856,348,2601,
2006-11-07_10:42,7204.67,7204.67,7204.67,7204.67,10358,217,1832,
2006-11-07_10:43,7205.79,7205.79,7205.79,7205.79,14336,272,2357,
2006-11-07_10:44,7205.09,7205.09,7205.09,7205.09,12146,262,2208,
2006-11-07_10:45,7203.67,7203.67,7203.67,7203.67,11849,249,2044,
2006-11-07_10:46,7204.06,7204.06,7204.06,7204.06,16853,424,3111,
2006-11-07_10:47,7204.03,7204.03,7204.03,7204.03,14545,332,2562,
2006-11-07_10:48,7205.32,7205.32,7205.32,7205.32,16392,368,2943,
2006-11-07_10:49,7210.94,7210.94,7210.94,7210.94,13381,338,2591,
2006-11-07_10:50,7209.46,7209.46,7209.46,7209.46,11007,286,2309,
2006-11-07_10:51,7209.16,7209.16,7209.16,7209.16,14976,415,3061,
2006-11-07_10:52,7209.46,7209.46,7209.46,7209.46,11360,267,2102,
2006-11-07_10:53,7211.25,7211.25,7211.25,7211.25,12911,336,2419,
2006-11-07_10:54,7212.54,7212.54,7212.54,7212.54,14923,312,2769,
2006-11-07_10:55,7212.74,7212.74,7212.74,7212.74,14338,318,2680,
2006-11-07_10:56,7214.45,7214.45,7214.45,7214.45,17692,418,3375,
2006-11-07_10:57,7215.22,7215.22,7215.22,7215.22,13524,275,2536,
2006-11-07_10:58,7216.64,7216.64,7216.64,7216.64,16754,431,3194,
2006-11-07_10:59,7217.90,7217.90,7217.90,7217.90,16579,351,2619,
2006-11-07_11:00,7215.78,7215.78,7215.78,7215.78,14945,332,2446,
2006-11-07_11:01,7215.86,7215.86,7215.86,7215.86,20716,481,3515,
2006-11-07_11:02,7218.44,7218.44,7218.44,7218.44,15888,346,2505,
2006-11-07_11:03,7218.47,7218.47,7218.47,7218.47,13670,336,2573,
2006-11-07_11:04,7219.06,7219.06,7219.06,7219.06,13269,344,2332,
2006-11-07_11:05,7217.96,7217.96,7217.96,7217.96,12725,278,2127,
2006-11-07_11:06,7216.88,7216.88,7216.88,7216.88,13733,342,2647,
2006-11-07_11:07,7215.50,7215.50,7215.50,7215.50,10369,239,1875,
2006-11-07_11:08,7215.64,7215.64,7215.64,7215.64,12365,319,2519,
2006-11-07_11:09,7216.67,7216.67,7216.67,7216.67,12636,320,2375,
2006-11-07_11:10,7215.26,7215.26,7215.26,7215.26,11880,301,2116,
2006-11-07_11:11,7216.42,7216.42,7216.42,7216.42,12701,402,2553,
2006-11-07_11:12,7216.12,7216.12,7216.12,7216.12,10374,254,1904,
2006-11-07_11:13,7216.40,7216.40,7216.40,7216.40,12023,363,2445,
2006-11-07_11:14,7213.70,7213.70,7213.70,7213.70,9820,255,1895,
2006-11-07_11:15,7214.47,7214.47,7214.47,7214.47,12824,338,2079,
2006-11-07_11:16,7215.74,7215.74,7215.74,7215.74,12651,343,2435,
2006-11-07_11:17,7218.54,7218.54,7218.54,7218.54,8390,229,1724,
2006-11-07_11:18,7217.82,7217.82,7217.82,7217.82,11603,318,2110,
2006-11-07_11:19,7215.69,7215.69,7215.69,7215.69,8449,256,1700,
2006-11-07_11:20,7217.52,7217.52,7217.52,7217.52,10328,215,1753,
2006-11-07_11:21,7216.83,7216.83,7216.83,7216.83,11319,353,2318,
2006-11-07_11:22,7216.33,7216.33,7216.33,7216.33,9604,221,1831,
2006-11-07_11:23,7215.57,7215.57,7215.57,7215.57,13283,304,2362,
2006-11-07_11:24,7216.41,7216.41,7216.41,7216.41,10702,232,1944,
2006-11-07_11:25,7215.73,7215.73,7215.73,7215.73,12223,287,1973,
2006-11-07_11:26,7216.06,7216.06,7216.06,7216.06,12970,288,2391,
2006-11-07_11:27,7214.52,7214.52,7214.52,7214.52,9027,234,1827,
2006-11-07_11:28,7214.91,7214.91,7214.91,7214.91,13305,311,2499,
2006-11-07_11:29,7214.01,7214.01,7214.01,7214.01,10486,222,1843,
2006-11-07_11:30,7214.56,7214.56,7214.56,7214.56,9108,204,1646,
2006-11-07_11:31,7213.13,7213.13,7213.13,7213.13,11277,236,2180,
2006-11-07_11:32,7215.53,7215.53,7215.53,7215.53,14844,323,2226,
2006-11-07_11:33,7216.11,7216.11,7216.11,7216.11,12261,280,2431,
2006-11-07_11:34,7215.75,7215.75,7215.75,7215.75,12222,267,2039,
2006-11-07_11:35,7213.63,7213.63,7213.63,7213.63,11534,247,1922,
2006-11-07_11:36,7213.56,7213.56,7213.56,7213.56,11499,284,2177,
2006-11-07_11:37,7213.68,7213.68,7213.68,7213.68,10891,219,1760,
2006-11-07_11:38,7213.76,7213.76,7213.76,7213.76,11631,246,2157,
2006-11-07_11:39,7213.05,7213.05,7213.05,7213.05,10571,204,1799,
2006-11-07_11:40,7213.33,7213.33,7213.33,7213.33,12551,249,2021,
2006-11-07_11:41,7210.54,7210.54,7210.54,7210.54,15520,320,2709,
2006-11-07_11:42,7212.42,7212.42,7212.42,7212.42,11159,267,1982,
2006-11-07_11:43,7212.24,7212.24,7212.24,7212.24,15669,425,2632,
2006-11-07_11:44,7210.79,7210.79,7210.79,7210.79,10672,239,1848,
2006-11-07_11:45,7210.40,7210.40,7210.40,7210.40,8389,192,1689,
2006-11-07_11:46,7209.64,7209.64,7209.64,7209.64,13690,315,2553,
2006-11-07_11:47,7208.77,7208.77,7208.77,7208.77,11179,265,2188,
2006-11-07_11:48,7207.92,7207.92,7207.92,7207.92,12744,318,2456,
2006-11-07_11:49,7208.70,7208.70,7208.70,7208.70,12401,263,2288,
2006-11-07_11:50,7208.22,7208.22,7208.22,7208.22,10313,219,1954,
2006-11-07_11:51,7207.97,7207.97,7207.97,7207.97,14358,344,2445,
2006-11-07_11:52,7206.05,7206.05,7206.05,7206.05,11322,229,1865,
2006-11-07_11:53,7205.98,7205.98,7205.98,7205.98,14272,333,2577,
2006-11-07_11:54,7205.38,7205.38,7205.38,7205.38,10094,216,1900,
2006-11-07_11:55,7205.54,7205.54,7205.54,7205.54,12040,244,2003,
2006-11-07_11:56,7204.04,7204.04,7204.04,7204.04,15941,397,3037,
2006-11-07_11:57,7206.07,7206.07,7206.07,7206.07,10432,189,1716,
2006-11-07_11:58,7205.37,7205.37,7205.37,7205.37,12007,269,2207,
2006-11-07_11:59,7207.36,7207.36,7207.36,7207.36,7822,180,1556,
2006-11-07_12:00,7206.53,7206.53,7206.53,7206.53,7275,165,1493,
2006-11-07_12:01,7205.53,7205.53,7205.53,7205.53,9370,225,1989,
2006-11-07_12:02,7206.99,7206.99,7206.99,7206.99,8108,190,1367,
2006-11-07_12:03,7208.31,7208.31,7208.31,7208.31,9155,217,1899,
2006-11-07_12:04,7204.99,7204.99,7204.99,7204.99,7188,185,1575,
2006-11-07_12:05,7205.68,7205.68,7205.68,7205.68,7324,174,1469,
2006-11-07_12:06,7205.46,7205.46,7205.46,7205.46,10042,275,2045,
2006-11-07_12:07,7205.65,7205.65,7205.65,7205.65,6941,140,1303,
2006-11-07_12:08,7205.72,7205.72,7205.72,7205.72,7986,197,1696,
2006-11-07_12:09,7206.07,7206.07,7206.07,7206.07,7885,178,1537,
2006-11-07_12:10,7205.46,7205.46,7205.46,7205.46,7565,161,1434,
2006-11-07_12:11,7205.74,7205.74,7205.74,7205.74,8272,209,1740,
2006-11-07_12:12,7204.78,7204.78,7204.78,7204.78,7293,142,1409,
2006-11-07_12:13,7203.28,7203.28,7203.28,7203.28,9995,208,1778,
2006-11-07_12:14,7204.70,7204.70,7204.70,7204.70,9172,255,1708,
2006-11-07_12:15,7201.02,7201.02,7201.02,7201.02,9873,280,1714,
2006-11-07_12:16,7200.60,7200.60,7200.60,7200.60,11270,270,2210,
2006-11-07_12:17,7199.06,7199.06,7199.06,7199.06,9517,216,1669,
2006-11-07_12:18,7199.06,7199.06,7199.06,7199.06,10201,299,2304,
2006-11-07_12:19,7197.60,7197.60,7197.60,7197.60,11830,255,2328,
2006-11-07_12:20,7195.44,7195.44,7195.44,7195.44,10804,230,2169,
2006-11-07_12:21,7192.49,7192.49,7192.49,7192.49,13550,324,2734,
2006-11-07_12:22,7191.42,7191.42,7191.42,7191.42,12490,245,2134,
2006-11-07_12:23,7189.93,7189.93,7189.93,7189.93,12238,342,2597,
2006-11-07_12:24,7190.07,7190.07,7190.07,7190.07,10249,291,2228,
2006-11-07_12:25,7188.40,7188.40,7188.40,7188.40,10732,223,2015,
2006-11-07_12:26,7187.51,7187.51,7187.51,7187.51,12568,339,2508,
2006-11-07_12:27,7186.49,7186.49,7186.49,7186.49,10896,286,1933,
2006-11-07_12:28,7187.21,7187.21,7187.21,7187.21,11196,266,2341,
2006-11-07_12:29,7188.21,7188.21,7188.21,7188.21,8989,207,1865,
2006-11-07_12:30,7190.10,7190.10,7190.10,7190.10,8281,196,1757,
2006-11-07_12:31,7189.06,7189.06,7189.06,7189.06,9814,326,2148,
2006-11-07_12:32,7191.08,7191.08,7191.08,7191.08,9490,234,1797,
2006-11-07_12:33,7191.93,7191.93,7191.93,7191.93,9851,245,2092,
2006-11-07_12:34,7194.75,7194.75,7194.75,7194.75,9526,243,1972,
2006-11-07_12:35,7195.40,7195.40,7195.40,7195.40,8823,207,1863,
2006-11-07_12:36,7195.57,7195.57,7195.57,7195.57,11008,304,2390,
2006-11-07_12:37,7195.26,7195.26,7195.26,7195.26,8505,210,1739,
2006-11-07_12:38,7195.42,7195.42,7195.42,7195.42,10801,261,2451,
2006-11-07_12:39,7195.44,7195.44,7195.44,7195.44,10929,270,1982,
2006-11-07_12:40,7194.96,7194.96,7194.96,7194.96,9574,221,1957,
2006-11-07_12:41,7197.23,7197.23,7197.23,7197.23,10916,273,2378,
2006-11-07_12:42,7197.32,7197.32,7197.32,7197.32,9333,210,1863,
2006-11-07_12:43,7196.75,7196.75,7196.75,7196.75,13143,311,2546,
2006-11-07_12:44,7197.58,7197.58,7197.58,7197.58,11185,243,2092,
2006-11-07_12:45,7195.94,7195.94,7195.94,7195.94,11342,313,2267,
2006-11-07_12:46,7195.48,7195.48,7195.48,7195.48,12011,369,2585,
2006-11-07_12:47,7196.68,7196.68,7196.68,7196.68,9563,220,1933,
2006-11-07_12:48,7195.36,7195.36,7195.36,7195.36,11694,337,2693,
2006-11-07_12:49,7193.33,7193.33,7193.33,7193.33,8407,230,1922,
2006-11-07_12:50,7193.10,7193.10,7193.10,7193.10,10292,294,2237,
2006-11-07_12:51,7193.99,7193.99,7193.99,7193.99,12285,324,2660,
2006-11-07_12:52,7194.63,7194.63,7194.63,7194.63,9279,217,1964,
2006-11-07_12:53,7194.07,7194.07,7194.07,7194.07,9867,271,2474,
2006-11-07_12:54,7197.38,7197.38,7197.38,7197.38,11214,347,2257,
2006-11-07_12:55,7197.08,7197.08,7197.08,7197.08,9850,278,2166,
2006-11-07_12:56,7197.72,7197.72,7197.72,7197.72,13001,371,2970,
2006-11-07_12:57,7199.01,7199.01,7199.01,7199.01,10344,275,2273,
2006-11-07_12:58,7199.96,7199.96,7199.96,7199.96,14816,379,3113,
2006-11-07_12:59,7197.95,7197.95,7197.95,7197.95,14841,362,2512,
2006-11-07_13:00,7198.79,7198.79,7198.79,7198.79,10655,286,2087,
2006-11-07_13:01,7200.65,7200.65,7200.65,7200.65,13418,365,2813,
2006-11-07_13:02,7199.41,7199.41,7199.41,7199.41,10786,280,2116,
2006-11-07_13:03,7200.00,7200.00,7200.00,7200.00,12620,328,2591,
2006-11-07_13:04,7198.82,7198.82,7198.82,7198.82,11363,247,2374,
2006-11-07_13:05,7197.28,7197.28,7197.28,7197.28,12034,306,2454,
2006-11-07_13:06,7194.36,7194.36,7194.36,7194.36,15473,431,3185,
2006-11-07_13:07,7193.07,7193.07,7193.07,7193.07,11850,277,2388,
2006-11-07_13:08,7191.79,7191.79,7191.79,7191.79,18007,492,3502,
2006-11-07_13:09,7189.76,7189.76,7189.76,7189.76,13129,362,2804,
2006-11-07_13:10,7187.03,7187.03,7187.03,7187.03,13686,373,2749,
2006-11-07_13:11,7186.64,7186.64,7186.64,7186.64,15490,367,3181,
2006-11-07_13:12,7188.41,7188.41,7188.41,7188.41,11747,294,2445,
2006-11-07_13:13,7187.53,7187.53,7187.53,7187.53,15655,393,3332,
2006-11-07_13:14,7185.87,7185.87,7185.87,7185.87,15860,369,3196,
2006-11-07_13:15,7187.09,7187.09,7187.09,7187.09,14968,369,2981,
2006-11-07_13:16,7182.34,7182.34,7182.34,7182.34,18312,547,3668,
2006-11-07_13:17,7181.82,7181.82,7181.82,7181.82,13846,330,2758,
2006-11-07_13:18,7182.98,7182.98,7182.98,7182.98,16777,426,3416,
2006-11-07_13:19,7182.33,7182.33,7182.33,7182.33,16003,416,3244,
2006-11-07_13:20,7181.90,7181.90,7181.90,7181.90,16903,383,3501,
2006-11-07_13:21,7180.75,7180.75,7180.75,7180.75,16432,388,3525,
2006-11-07_13:22,7181.37,7181.37,7181.37,7181.37,16539,379,3367,
2006-11-07_13:23,7181.19,7181.19,7181.19,7181.19,20630,462,4321,
2006-11-07_13:24,7181.41,7181.41,7181.41,7181.41,20691,444,4114,
2006-11-07_13:25,7184.56,7184.56,7184.56,7184.56,20160,448,3944,
2006-11-07_13:26,7184.43,7184.43,7184.43,7184.43,0,0,0,
2006-11-07_13:27,7184.43,7184.43,7184.43,7184.43,0,0,0,
2006-11-07_13:28,7184.43,7184.43,7184.43,7184.43,0,0,0,
2006-11-07_13:29,7184.43,7184.43,7184.43,7184.43,0,0,0,
2006-11-07_13:30,7184.65,7184.65,7184.65,7184.65,149382,3998,27017,
2006-11-08_09:01,7200.77,7200.77,7200.77,7200.77,200915,3701,26781,
2006-11-08_09:02,7201.31,7201.31,7201.31,7201.31,32847,778,6154,
2006-11-08_09:03,7199.18,7199.18,7199.18,7199.18,38740,992,7578,
2006-11-08_09:04,7198.43,7198.43,7198.43,7198.43,44322,1144,8331,
2006-11-08_09:05,7198.26,7198.26,7198.26,7198.26,40607,968,6760,
2006-11-08_09:06,7195.27,7195.27,7195.27,7195.27,42617,1045,7949,
2006-11-08_09:07,7194.15,7194.15,7194.15,7194.15,31174,688,5627,
2006-11-08_09:08,7195.90,7195.90,7195.90,7195.90,28772,695,5850,
2006-11-08_09:09,7192.58,7192.58,7192.58,7192.58,27783,643,5560,
2006-11-08_09:10,7191.37,7191.37,7191.37,7191.37,22388,531,4435,
2006-11-08_09:11,7190.23,7190.23,7190.23,7190.23,36188,840,6619,
2006-11-08_09:12,7185.47,7185.47,7185.47,7185.47,27783,549,5132,
2006-11-08_09:13,7183.92,7183.92,7183.92,7183.92,29039,701,5943,
2006-11-08_09:14,7184.17,7184.17,7184.17,7184.17,29605,963,6104,
2006-11-08_09:15,7183.51,7183.51,7183.51,7183.51,24653,635,4627,
2006-11-08_09:16,7180.16,7180.16,7180.16,7180.16,27224,785,5747,
2006-11-08_09:17,7179.40,7179.40,7179.40,7179.40,23356,556,4485,
2006-11-08_09:18,7178.27,7178.27,7178.27,7178.27,22916,616,4596,
2006-11-08_09:19,7179.85,7179.85,7179.85,7179.85,20842,555,4353,
2006-11-08_09:20,7177.96,7177.96,7177.96,7177.96,19269,450,3871,
2006-11-08_09:21,7178.45,7178.45,7178.45,7178.45,25250,630,5081,
2006-11-08_09:22,7178.78,7178.78,7178.78,7178.78,23040,488,3955,
2006-11-08_09:23,7180.54,7180.54,7180.54,7180.54,22482,564,4781,
2006-11-08_09:24,7182.41,7182.41,7182.41,7182.41,20616,526,4245,
2006-11-08_09:25,7185.86,7185.86,7185.86,7185.86,20551,512,3889,
2006-11-08_09:26,7190.27,7190.27,7190.27,7190.27,26773,793,5655,
2006-11-08_09:27,7191.31,7191.31,7191.31,7191.31,19499,555,4175,
2006-11-08_09:28,7192.82,7192.82,7192.82,7192.82,25254,638,5032,
2006-11-08_09:29,7193.46,7193.46,7193.46,7193.46,25292,610,5082,
2006-11-08_09:30,7194.02,7194.02,7194.02,7194.02,21434,456,4181,
2006-11-08_09:31,7193.42,7193.42,7193.42,7193.42,22190,495,4693,
2006-11-08_09:32,7194.08,7194.08,7194.08,7194.08,18126,421,3540,
2006-11-08_09:33,7192.55,7192.55,7192.55,7192.55,20709,460,4151,
2006-11-08_09:34,7191.60,7191.60,7191.60,7191.60,20130,456,4063,
2006-11-08_09:35,7192.80,7192.80,7192.80,7192.80,18853,448,3540,
2006-11-08_09:36,7191.77,7191.77,7191.77,7191.77,21433,541,4531,
2006-11-08_09:37,7194.28,7194.28,7194.28,7194.28,18644,439,3354,
2006-11-08_09:38,7194.77,7194.77,7194.77,7194.77,19884,451,4034,
2006-11-08_09:39,7195.46,7195.46,7195.46,7195.46,18792,411,3966,
2006-11-08_09:40,7196.88,7196.88,7196.88,7196.88,19816,437,3578,
2006-11-08_09:41,7197.71,7197.71,7197.71,7197.71,27060,706,4995,
2006-11-08_09:42,7199.15,7199.15,7199.15,7199.15,19955,502,3921,
2006-11-08_09:43,7201.44,7201.44,7201.44,7201.44,23234,578,4614,
2006-11-08_09:44,7202.87,7202.87,7202.87,7202.87,22979,576,4361,
2006-11-08_09:45,7203.49,7203.49,7203.49,7203.49,23781,507,3776,
2006-11-08_09:46,7203.98,7203.98,7203.98,7203.98,27048,674,4937,
2006-11-08_09:47,7204.34,7204.34,7204.34,7204.34,21729,512,3960,
2006-11-08_09:48,7204.52,7204.52,7204.52,7204.52,27276,655,4654,
2006-11-08_09:49,7205.90,7205.90,7205.90,7205.90,24552,759,4781,
2006-11-08_09:50,7204.91,7204.91,7204.91,7204.91,21160,557,4222,
2006-11-08_09:51,7207.18,7207.18,7207.18,7207.18,23205,705,4875,
2006-11-08_09:52,7207.33,7207.33,7207.33,7207.33,18558,482,3529,
2006-11-08_09:53,7206.28,7206.28,7206.28,7206.28,22078,578,4506,
2006-11-08_09:54,7206.48,7206.48,7206.48,7206.48,21386,551,4262,
2006-11-08_09:55,7204.51,7204.51,7204.51,7204.51,16241,442,3415,
2006-11-08_09:56,7204.02,7204.02,7204.02,7204.02,21253,563,4351,
2006-11-08_09:57,7202.17,7202.17,7202.17,7202.17,15046,377,3147,
2006-11-08_09:58,7199.45,7199.45,7199.45,7199.45,18516,519,3604,
2006-11-08_09:59,7197.60,7197.60,7197.60,7197.60,19432,441,3886,
2006-11-08_10:00,7196.85,7196.85,7196.85,7196.85,16895,391,3004,
2006-11-08_10:01,7196.30,7196.30,7196.30,7196.30,18528,503,3836,
2006-11-08_10:02,7194.45,7194.45,7194.45,7194.45,16561,366,3011,
2006-11-08_10:03,7192.95,7192.95,7192.95,7192.95,17756,467,3566,
2006-11-08_10:04,7193.83,7193.83,7193.83,7193.83,18170,587,3763,
2006-11-08_10:05,7192.75,7192.75,7192.75,7192.75,15400,420,2907,
2006-11-08_10:06,7193.42,7193.42,7193.42,7193.42,17130,461,3478,
2006-11-08_10:07,7192.66,7192.66,7192.66,7192.66,12444,302,2518,
2006-11-08_10:08,7194.19,7194.19,7194.19,7194.19,14800,387,2710,
2006-11-08_10:09,7193.81,7193.81,7193.81,7193.81,12414,307,2545,
2006-11-08_10:10,7192.42,7192.42,7192.42,7192.42,9935,233,2052,
2006-11-08_10:11,7192.29,7192.29,7192.29,7192.29,14664,386,3009,
2006-11-08_10:12,7191.63,7191.63,7191.63,7191.63,13164,312,2409,
2006-11-08_10:13,7190.55,7190.55,7190.55,7190.55,12595,317,2611,
2006-11-08_10:14,7189.03,7189.03,7189.03,7189.03,13203,340,2365,
2006-11-08_10:15,7189.53,7189.53,7189.53,7189.53,10497,278,2160,
2006-11-08_10:16,7189.14,7189.14,7189.14,7189.14,13039,368,2690,
2006-11-08_10:17,7189.41,7189.41,7189.41,7189.41,12211,253,2072,
2006-11-08_10:18,7188.43,7188.43,7188.43,7188.43,14116,401,2646,
2006-11-08_10:19,7187.77,7187.77,7187.77,7187.77,11325,298,2201,
2006-11-08_10:20,7186.37,7186.37,7186.37,7186.37,12135,326,2152,
2006-11-08_10:21,7185.38,7185.38,7185.38,7185.38,14429,380,2866,
2006-11-08_10:22,7186.84,7186.84,7186.84,7186.84,11418,254,2187,
2006-11-08_10:23,7184.39,7184.39,7184.39,7184.39,12693,331,2662,
2006-11-08_10:24,7186.03,7186.03,7186.03,7186.03,11272,303,2148,
2006-11-08_10:25,7185.00,7185.00,7185.00,7185.00,10976,254,2254,
2006-11-08_10:26,7185.73,7185.73,7185.73,7185.73,13647,444,2886,
2006-11-08_10:27,7183.40,7183.40,7183.40,7183.40,13703,298,2327,
2006-11-08_10:28,7184.76,7184.76,7184.76,7184.76,13583,335,2586,
2006-11-08_10:29,7183.44,7183.44,7183.44,7183.44,11946,281,2206,
2006-11-08_10:30,7183.54,7183.54,7183.54,7183.54,10442,215,1923,
2006-11-08_10:31,7185.19,7185.19,7185.19,7185.19,12439,324,2474,
2006-11-08_10:32,7185.60,7185.60,7185.60,7185.60,8514,173,1622,
2006-11-08_10:33,7186.15,7186.15,7186.15,7186.15,11563,289,2351,
2006-11-08_10:34,7186.92,7186.92,7186.92,7186.92,10316,235,2002,
2006-11-08_10:35,7186.43,7186.43,7186.43,7186.43,10317,242,2060,
2006-11-08_10:36,7189.91,7189.91,7189.91,7189.91,11920,304,2464,
2006-11-08_10:37,7189.91,7189.91,7189.91,7189.91,11278,253,2181,
2006-11-08_10:38,7189.77,7189.77,7189.77,7189.77,16178,378,3155,
2006-11-08_10:39,7190.98,7190.98,7190.98,7190.98,10681,251,2207,
2006-11-08_10:40,7190.32,7190.32,7190.32,7190.32,13287,302,2298,
2006-11-08_10:41,7191.14,7191.14,7191.14,7191.14,14523,389,3096,
2006-11-08_10:42,7191.05,7191.05,7191.05,7191.05,11732,259,2395,
2006-11-08_10:43,7191.25,7191.25,7191.25,7191.25,11413,297,2485,
2006-11-08_10:44,7193.59,7193.59,7193.59,7193.59,10825,281,2164,
2006-11-08_10:45,7191.89,7191.89,7191.89,7191.89,11019,285,2159,
2006-11-08_10:46,7192.15,7192.15,7192.15,7192.15,15442,443,3201,
2006-11-08_10:47,7193.01,7193.01,7193.01,7193.01,10696,261,2139,
2006-11-08_10:48,7192.25,7192.25,7192.25,7192.25,12838,371,2700,
2006-11-08_10:49,7194.12,7194.12,7194.12,7194.12,14455,321,2554,
2006-11-08_10:50,7193.90,7193.90,7193.90,7193.90,10175,220,2163,
2006-11-08_10:51,7192.23,7192.23,7192.23,7192.23,15228,476,3003,
2006-11-08_10:52,7194.06,7194.06,7194.06,7194.06,12959,324,2370,
2006-11-08_10:53,7193.14,7193.14,7193.14,7193.14,15123,415,2788,
2006-11-08_10:54,7193.55,7193.55,7193.55,7193.55,14397,324,2555,
2006-11-08_10:55,7193.92,7193.92,7193.92,7193.92,12419,247,2139,
2006-11-08_10:56,7194.83,7194.83,7194.83,7194.83,14080,313,2738,
2006-11-08_10:57,7193.19,7193.19,7193.19,7193.19,9199,194,1850,
2006-11-08_10:58,7194.22,7194.22,7194.22,7194.22,10375,259,2117,
2006-11-08_10:59,7195.07,7195.07,7195.07,7195.07,9631,244,1917,
2006-11-08_11:00,7194.86,7194.86,7194.86,7194.86,15918,330,1811,
2006-11-08_11:01,7193.18,7193.18,7193.18,7193.18,11299,261,2257,
2006-11-08_11:02,7191.98,7191.98,7191.98,7191.98,9876,216,1686,
2006-11-08_11:03,7194.69,7194.69,7194.69,7194.69,12112,289,2144,
2006-11-08_11:04,7192.54,7192.54,7192.54,7192.54,8989,211,1827,
2006-11-08_11:05,7194.35,7194.35,7194.35,7194.35,8342,184,1574,
2006-11-08_11:06,7194.81,7194.81,7194.81,7194.81,11979,325,2229,
2006-11-08_11:07,7194.08,7194.08,7194.08,7194.08,8805,194,1545,
2006-11-08_11:08,7193.85,7193.85,7193.85,7193.85,9582,253,1953,
2006-11-08_11:09,7193.48,7193.48,7193.48,7193.48,10303,257,1814,
2006-11-08_11:10,7194.23,7194.23,7194.23,7194.23,10449,222,1826,
2006-11-08_11:11,7193.06,7193.06,7193.06,7193.06,11468,298,2291,
2006-11-08_11:12,7194.13,7194.13,7194.13,7194.13,8576,174,1498,
2006-11-08_11:13,7191.88,7191.88,7191.88,7191.88,9811,250,2085,
2006-11-08_11:14,7191.85,7191.85,7191.85,7191.85,8984,227,1800,
2006-11-08_11:15,7192.13,7192.13,7192.13,7192.13,10364,209,1642,
2006-11-08_11:16,7191.32,7191.32,7191.32,7191.32,10235,259,2011,
2006-11-08_11:17,7191.21,7191.21,7191.21,7191.21,8321,186,1537,
2006-11-08_11:18,7191.60,7191.60,7191.60,7191.60,9757,257,1925,
2006-11-08_11:19,7190.76,7190.76,7190.76,7190.76,9092,220,1830,
2006-11-08_11:20,7189.94,7189.94,7189.94,7189.94,8201,230,1734,
2006-11-08_11:21,7191.49,7191.49,7191.49,7191.49,11279,249,2062,
2006-11-08_11:22,7190.11,7190.11,7190.11,7190.11,8164,180,1525,
2006-11-08_11:23,7188.99,7188.99,7188.99,7188.99,9744,239,1943,
2006-11-08_11:24,7188.45,7188.45,7188.45,7188.45,8329,209,1731,
2006-11-08_11:25,7187.77,7187.77,7187.77,7187.77,9481,212,1742,
2006-11-08_11:26,7188.83,7188.83,7188.83,7188.83,11160,314,2359,
2006-11-08_11:27,7185.99,7185.99,7185.99,7185.99,10035,208,1761,
2006-11-08_11:28,7186.90,7186.90,7186.90,7186.90,11127,287,2176,
2006-11-08_11:29,7185.31,7185.31,7185.31,7185.31,11977,347,2359,
2006-11-08_11:30,7183.73,7183.73,7183.73,7183.73,11669,278,2207,
2006-11-08_11:31,7183.16,7183.16,7183.16,7183.16,12683,362,2499,
2006-11-08_11:32,7182.96,7182.96,7182.96,7182.96,9125,260,1782,
2006-11-08_11:33,7182.23,7182.23,7182.23,7182.23,10633,300,2252,
2006-11-08_11:34,7181.29,7181.29,7181.29,7181.29,8754,271,1957,
2006-11-08_11:35,7182.27,7182.27,7182.27,7182.27,12638,313,2111,
2006-11-08_11:36,7181.87,7181.87,7181.87,7181.87,10298,301,2292,
2006-11-08_11:37,7181.19,7181.19,7181.19,7181.19,8891,213,1630,
2006-11-08_11:38,7181.09,7181.09,7181.09,7181.09,11665,324,2107,
2006-11-08_11:39,7181.71,7181.71,7181.71,7181.71,10538,254,1799,
2006-11-08_11:40,7182.36,7182.36,7182.36,7182.36,9958,200,1793,
2006-11-08_11:41,7184.22,7184.22,7184.22,7184.22,10616,311,2102,
2006-11-08_11:42,7184.29,7184.29,7184.29,7184.29,7715,150,1479,
2006-11-08_11:43,7184.76,7184.76,7184.76,7184.76,10533,266,1997,
2006-11-08_11:44,7185.98,7185.98,7185.98,7185.98,9729,227,1669,
2006-11-08_11:45,7185.48,7185.48,7185.48,7185.48,8430,198,1696,
2006-11-08_11:46,7186.98,7186.98,7186.98,7186.98,10537,234,1901,
2006-11-08_11:47,7187.72,7187.72,7187.72,7187.72,7793,193,1505,
2006-11-08_11:48,7188.18,7188.18,7188.18,7188.18,10582,284,2209,
2006-11-08_11:49,7186.53,7186.53,7186.53,7186.53,7640,194,1513,
2006-11-08_11:50,7187.81,7187.81,7187.81,7187.81,6496,174,1468,
2006-11-08_11:51,7186.49,7186.49,7186.49,7186.49,7220,216,1640,
2006-11-08_11:52,7186.75,7186.75,7186.75,7186.75,6861,175,1314,
2006-11-08_11:53,7185.68,7185.68,7185.68,7185.68,8351,199,1713,
2006-11-08_11:54,7185.70,7185.70,7185.70,7185.70,7031,186,1359,
2006-11-08_11:55,7187.62,7187.62,7187.62,7187.62,7197,166,1299,
2006-11-08_11:56,7185.21,7185.21,7185.21,7185.21,10090,273,1847,
2006-11-08_11:57,7186.20,7186.20,7186.20,7186.20,7639,189,1379,
2006-11-08_11:58,7187.35,7187.35,7187.35,7187.35,9690,214,1708,
2006-11-08_11:59,7186.57,7186.57,7186.57,7186.57,7915,215,1372,
2006-11-08_12:00,7186.39,7186.39,7186.39,7186.39,6624,144,1282,
2006-11-08_12:01,7185.35,7185.35,7185.35,7185.35,6710,182,1485,
2006-11-08_12:02,7185.37,7185.37,7185.37,7185.37,6143,177,1240,
2006-11-08_12:03,7185.13,7185.13,7185.13,7185.13,8821,278,2032,
2006-11-08_12:04,7184.59,7184.59,7184.59,7184.59,9499,277,1823,
2006-11-08_12:05,7182.84,7182.84,7182.84,7182.84,8140,214,1659,
2006-11-08_12:06,7182.15,7182.15,7182.15,7182.15,9128,287,1978,
2006-11-08_12:07,7182.47,7182.47,7182.47,7182.47,7204,185,1392,
2006-11-08_12:08,7182.12,7182.12,7182.12,7182.12,9122,274,1988,
2006-11-08_12:09,7182.87,7182.87,7182.87,7182.87,7877,239,1598,
2006-11-08_12:10,7182.23,7182.23,7182.23,7182.23,7415,194,1451,
2006-11-08_12:11,7181.66,7181.66,7181.66,7181.66,8435,215,1715,
2006-11-08_12:12,7180.65,7180.65,7180.65,7180.65,7567,192,1496,
2006-11-08_12:13,7181.94,7181.94,7181.94,7181.94,9279,289,2069,
2006-11-08_12:14,7181.55,7181.55,7181.55,7181.55,7905,230,1708,
2006-11-08_12:15,7182.17,7182.17,7182.17,7182.17,7595,237,1638,
2006-11-08_12:16,7180.43,7180.43,7180.43,7180.43,8586,251,2049,
2006-11-08_12:17,7178.98,7178.98,7178.98,7178.98,8434,230,1888,
2006-11-08_12:18,7179.86,7179.86,7179.86,7179.86,12282,391,2741,
2006-11-08_12:19,7181.34,7181.34,7181.34,7181.34,10222,317,2308,
2006-11-08_12:20,7178.86,7178.86,7178.86,7178.86,11944,275,2138,
2006-11-08_12:21,7180.71,7180.71,7180.71,7180.71,9961,282,2229,
2006-11-08_12:22,7179.24,7179.24,7179.24,7179.24,10063,287,1906,
2006-11-08_12:23,7179.36,7179.36,7179.36,7179.36,9813,262,2012,
2006-11-08_12:24,7178.84,7178.84,7178.84,7178.84,8370,197,1604,
2006-11-08_12:25,7179.71,7179.71,7179.71,7179.71,9002,209,1555,
2006-11-08_12:26,7179.10,7179.10,7179.10,7179.10,11544,334,2109,
2006-11-08_12:27,7178.30,7178.30,7178.30,7178.30,7370,167,1416,
2006-11-08_12:28,7179.69,7179.69,7179.69,7179.69,10347,244,2024,
2006-11-08_12:29,7181.45,7181.45,7181.45,7181.45,8408,202,1567,
2006-11-08_12:30,7180.38,7180.38,7180.38,7180.38,7183,170,1563,
2006-11-08_12:31,7181.35,7181.35,7181.35,7181.35,9601,256,2044,
2006-11-08_12:32,7180.97,7180.97,7180.97,7180.97,7867,165,1473,
2006-11-08_12:33,7180.61,7180.61,7180.61,7180.61,8939,241,1809,
2006-11-08_12:34,7180.42,7180.42,7180.42,7180.42,7986,193,1412,
2006-11-08_12:35,7180.95,7180.95,7180.95,7180.95,7497,189,1663,
2006-11-08_12:36,7179.43,7179.43,7179.43,7179.43,8834,238,1895,
2006-11-08_12:37,7181.66,7181.66,7181.66,7181.66,8922,259,1629,
2006-11-08_12:38,7180.97,7180.97,7180.97,7180.97,12835,299,2408,
2006-11-08_12:39,7181.05,7181.05,7181.05,7181.05,10408,212,1999,
2006-11-08_12:40,7181.23,7181.23,7181.23,7181.23,9814,217,1927,
2006-11-08_12:41,7183.32,7183.32,7183.32,7183.32,13683,378,2676,
2006-11-08_12:42,7184.19,7184.19,7184.19,7184.19,9517,250,2001,
2006-11-08_12:43,7186.56,7186.56,7186.56,7186.56,13198,311,2511,
2006-11-08_12:44,7186.98,7186.98,7186.98,7186.98,13016,277,2453,
2006-11-08_12:45,7188.12,7188.12,7188.12,7188.12,12141,274,2323,
2006-11-08_12:46,7188.29,7188.29,7188.29,7188.29,19154,427,3222,
2006-11-08_12:47,7189.18,7189.18,7189.18,7189.18,12284,244,2188,
2006-11-08_12:48,7188.63,7188.63,7188.63,7188.63,13712,289,2608,
2006-11-08_12:49,7189.24,7189.24,7189.24,7189.24,11125,264,2178,
2006-11-08_12:50,7188.30,7188.30,7188.30,7188.30,11305,253,2136,
2006-11-08_12:51,7188.31,7188.31,7188.31,7188.31,11946,309,2617,
2006-11-08_12:52,7188.37,7188.37,7188.37,7188.37,11354,276,2076,
2006-11-08_12:53,7188.89,7188.89,7188.89,7188.89,11666,294,2468,
2006-11-08_12:54,7187.46,7187.46,7187.46,7187.46,12701,279,2193,
2006-11-08_12:55,7187.88,7187.88,7187.88,7187.88,21063,423,2572,
2006-11-08_12:56,7185.80,7185.80,7185.80,7185.80,16218,378,3013,
2006-11-08_12:57,7185.83,7185.83,7185.83,7185.83,15065,326,2455,
2006-11-08_12:58,7186.22,7186.22,7186.22,7186.22,15092,336,2730,
2006-11-08_12:59,7185.96,7185.96,7185.96,7185.96,15291,344,2746,
2006-11-08_13:00,7185.76,7185.76,7185.76,7185.76,14377,284,2560,
2006-11-08_13:01,7186.72,7186.72,7186.72,7186.72,19259,386,3183,
2006-11-08_13:02,7186.62,7186.62,7186.62,7186.62,12897,277,2366,
2006-11-08_13:03,7186.72,7186.72,7186.72,7186.72,16912,356,3031,
2006-11-08_13:04,7184.81,7184.81,7184.81,7184.81,15069,375,2686,
2006-11-08_13:05,7183.99,7183.99,7183.99,7183.99,13434,406,2670,
2006-11-08_13:06,7182.32,7182.32,7182.32,7182.32,15361,473,3375,
2006-11-08_13:07,7181.13,7181.13,7181.13,7181.13,11958,282,2453,
2006-11-08_13:08,7180.44,7180.44,7180.44,7180.44,15874,398,3316,
2006-11-08_13:09,7179.50,7179.50,7179.50,7179.50,14955,393,3082,
2006-11-08_13:10,7179.34,7179.34,7179.34,7179.34,13894,358,2867,
2006-11-08_13:11,7178.89,7178.89,7178.89,7178.89,18125,471,3856,
2006-11-08_13:12,7177.32,7177.32,7177.32,7177.32,12232,271,2697,
2006-11-08_13:13,7178.02,7178.02,7178.02,7178.02,15678,381,3396,
2006-11-08_13:14,7177.25,7177.25,7177.25,7177.25,13734,345,3003,
2006-11-08_13:15,7176.66,7176.66,7176.66,7176.66,13374,345,2837,
2006-11-08_13:16,7176.77,7176.77,7176.77,7176.77,16056,459,3503,
2006-11-08_13:17,7176.87,7176.87,7176.87,7176.87,13874,338,2800,
2006-11-08_13:18,7177.46,7177.46,7177.46,7177.46,16421,396,3408,
2006-11-08_13:19,7178.35,7178.35,7178.35,7178.35,14583,357,2995,
2006-11-08_13:20,7179.34,7179.34,7179.34,7179.34,14972,362,2838,
2006-11-08_13:21,7178.60,7178.60,7178.60,7178.60,20221,469,3903,
2006-11-08_13:22,7179.08,7179.08,7179.08,7179.08,20725,492,3586,
2006-11-08_13:23,7179.12,7179.12,7179.12,7179.12,24243,648,4460,
2006-11-08_13:24,7179.59,7179.59,7179.59,7179.59,21368,555,4277,
2006-11-08_13:25,7179.68,7179.68,7179.68,7179.68,21821,518,4284,
2006-11-08_13:26,7179.68,7179.68,7179.68,7179.68,0,0,0,
2006-11-08_13:27,7179.68,7179.68,7179.68,7179.68,0,0,0,
2006-11-08_13:28,7179.68,7179.68,7179.68,7179.68,0,0,0,
2006-11-08_13:29,7179.68,7179.68,7179.68,7179.68,0,0,0,
2006-11-08_13:30,7178.34,7178.34,7178.34,7178.34,158876,4403,30414,
2006-11-09_09:01,7209.90,7209.90,7209.90,7209.90,206456,3859,27983,
2006-11-09_09:02,7212.37,7212.37,7212.37,7212.37,39348,914,6811,
2006-11-09_09:03,7213.22,7213.22,7213.22,7213.22,49843,1117,8069,
2006-11-09_09:04,7213.49,7213.49,7213.49,7213.49,50060,1144,8539,
2006-11-09_09:05,7215.89,7215.89,7215.89,7215.89,33927,736,6080,
2006-11-09_09:06,7215.10,7215.10,7215.10,7215.10,39108,995,7713,
2006-11-09_09:07,7217.71,7217.71,7217.71,7217.71,35925,785,6138,
2006-11-09_09:08,7216.79,7216.79,7216.79,7216.79,38273,968,6903,
2006-11-09_09:09,7219.69,7219.69,7219.69,7219.69,34400,864,6322,
2006-11-09_09:10,7219.50,7219.50,7219.50,7219.50,28565,629,5460,
2006-11-09_09:11,7223.61,7223.61,7223.61,7223.61,47133,1487,6571,
2006-11-09_09:12,7220.55,7220.55,7220.55,7220.55,26023,619,5031,
2006-11-09_09:13,7220.45,7220.45,7220.45,7220.45,28450,689,5605,
2006-11-09_09:14,7217.91,7217.91,7217.91,7217.91,28714,714,5802,
2006-11-09_09:15,7215.71,7215.71,7215.71,7215.71,27912,641,4830,
2006-11-09_09:16,7214.31,7214.31,7214.31,7214.31,37184,867,6378,
2006-11-09_09:17,7215.07,7215.07,7215.07,7215.07,27926,614,4831,
2006-11-09_09:18,7215.37,7215.37,7215.37,7215.37,26048,655,5240,
2006-11-09_09:19,7217.70,7217.70,7217.70,7217.70,26124,655,5210,
2006-11-09_09:20,7218.23,7218.23,7218.23,7218.23,25927,578,4754,
2006-11-09_09:21,7220.01,7220.01,7220.01,7220.01,40775,915,6683,
2006-11-09_09:22,7220.56,7220.56,7220.56,7220.56,27716,618,5004,
2006-11-09_09:23,7220.58,7220.58,7220.58,7220.58,33673,824,5802,
2006-11-09_09:24,7223.77,7223.77,7223.77,7223.77,35226,901,6129,
2006-11-09_09:25,7222.92,7222.92,7222.92,7222.92,31317,890,5140,
2006-11-09_09:26,7224.88,7224.88,7224.88,7224.88,32514,886,6397,
2006-11-09_09:27,7224.80,7224.80,7224.80,7224.80,26790,604,4890,
2006-11-09_09:28,7222.64,7222.64,7222.64,7222.64,28982,724,5350,
2006-11-09_09:29,7219.33,7219.33,7219.33,7219.33,26636,719,5131,
2006-11-09_09:30,7219.08,7219.08,7219.08,7219.08,25183,667,4452,
2006-11-09_09:31,7215.61,7215.61,7215.61,7215.61,29207,860,5719,
2006-11-09_09:32,7214.30,7214.30,7214.30,7214.30,20394,569,4047,
2006-11-09_09:33,7210.64,7210.64,7210.64,7210.64,28659,806,4985,
2006-11-09_09:34,7209.69,7209.69,7209.69,7209.69,23248,578,4402,
2006-11-09_09:35,7208.68,7208.68,7208.68,7208.68,20573,531,3835,
2006-11-09_09:36,7207.21,7207.21,7207.21,7207.21,21796,659,4528,
2006-11-09_09:37,7206.24,7206.24,7206.24,7206.24,20526,497,3531,
2006-11-09_09:38,7205.96,7205.96,7205.96,7205.96,20716,586,4222,
2006-11-09_09:39,7205.27,7205.27,7205.27,7205.27,21894,563,4004,
2006-11-09_09:40,7207.77,7207.77,7207.77,7207.77,22080,435,3594,
2006-11-09_09:41,7206.12,7206.12,7206.12,7206.12,22916,550,4395,
2006-11-09_09:42,7206.08,7206.08,7206.08,7206.08,17136,404,3140,
2006-11-09_09:43,7205.01,7205.01,7205.01,7205.01,18811,461,3511,
2006-11-09_09:44,7205.99,7205.99,7205.99,7205.99,17169,446,3548,
2006-11-09_09:45,7207.22,7207.22,7207.22,7207.22,18436,418,3332,
2006-11-09_09:46,7206.61,7206.61,7206.61,7206.61,19751,485,4003,
2006-11-09_09:47,7206.90,7206.90,7206.90,7206.90,16174,342,3081,
2006-11-09_09:48,7207.19,7207.19,7207.19,7207.19,18919,422,3531,
2006-11-09_09:49,7209.19,7209.19,7209.19,7209.19,17823,444,3314,
2006-11-09_09:50,7210.14,7210.14,7210.14,7210.14,17898,404,3077,
2006-11-09_09:51,7210.43,7210.43,7210.43,7210.43,20327,571,3886,
2006-11-09_09:52,7210.37,7210.37,7210.37,7210.37,15010,358,2778,
2006-11-09_09:53,7210.93,7210.93,7210.93,7210.93,19803,472,3621,
2006-11-09_09:54,7212.67,7212.67,7212.67,7212.67,15105,337,2985,
2006-11-09_09:55,7211.66,7211.66,7211.66,7211.66,15008,307,2736,
2006-11-09_09:56,7210.77,7210.77,7210.77,7210.77,21594,523,3841,
2006-11-09_09:57,7211.63,7211.63,7211.63,7211.63,15539,321,2883,
2006-11-09_09:58,7211.80,7211.80,7211.80,7211.80,19026,405,3458,
2006-11-09_09:59,7211.81,7211.81,7211.81,7211.81,18857,437,3475,
2006-11-09_10:00,7212.05,7212.05,7212.05,7212.05,16044,353,2987,
2006-11-09_10:01,7209.85,7209.85,7209.85,7209.85,19611,458,3624,
2006-11-09_10:02,7209.26,7209.26,7209.26,7209.26,15319,347,2722,
2006-11-09_10:03,7210.09,7210.09,7210.09,7210.09,17074,454,3310,
2006-11-09_10:04,7208.89,7208.89,7208.89,7208.89,16989,611,3302,
2006-11-09_10:05,7206.30,7206.30,7206.30,7206.30,16553,777,3479,
2006-11-09_10:06,7205.40,7205.40,7205.40,7205.40,20966,704,4351,
2006-11-09_10:07,7205.13,7205.13,7205.13,7205.13,17462,508,3295,
2006-11-09_10:08,7200.88,7200.88,7200.88,7200.88,21929,643,3723,
2006-11-09_10:09,7202.14,7202.14,7202.14,7202.14,20599,561,3467,
2006-11-09_10:10,7201.73,7201.73,7201.73,7201.73,17294,489,3314,
2006-11-09_10:11,7202.88,7202.88,7202.88,7202.88,19889,512,3577,
2006-11-09_10:12,7202.64,7202.64,7202.64,7202.64,21309,633,2942,
2006-11-09_10:13,7202.65,7202.65,7202.65,7202.65,15797,471,3347,
2006-11-09_10:14,7203.00,7203.00,7203.00,7203.00,15846,435,3113,
2006-11-09_10:15,7203.18,7203.18,7203.18,7203.18,16171,398,2803,
2006-11-09_10:16,7203.26,7203.26,7203.26,7203.26,19458,500,3871,
2006-11-09_10:17,7202.67,7202.67,7202.67,7202.67,18797,383,3018,
2006-11-09_10:18,7204.44,7204.44,7204.44,7204.44,19140,443,3513,
2006-11-09_10:19,7203.50,7203.50,7203.50,7203.50,14393,320,2761,
2006-11-09_10:20,7202.18,7202.18,7202.18,7202.18,13246,268,2294,
2006-11-09_10:21,7202.21,7202.21,7202.21,7202.21,19657,517,3148,
2006-11-09_10:22,7202.34,7202.34,7202.34,7202.34,14075,328,2517,
2006-11-09_10:23,7203.20,7203.20,7203.20,7203.20,15975,476,3160,
2006-11-09_10:24,7204.68,7204.68,7204.68,7204.68,16623,414,3019,
2006-11-09_10:25,7203.45,7203.45,7203.45,7203.45,16555,382,2913,
2006-11-09_10:26,7207.16,7207.16,7207.16,7207.16,22717,590,3970,
2006-11-09_10:27,7204.90,7204.90,7204.90,7204.90,18031,361,2827,
2006-11-09_10:28,7206.18,7206.18,7206.18,7206.18,18954,394,3364,
2006-11-09_10:29,7207.03,7207.03,7207.03,7207.03,14379,313,2609,
2006-11-09_10:30,7207.93,7207.93,7207.93,7207.93,13054,307,2423,
2006-11-09_10:31,7209.35,7209.35,7209.35,7209.35,17973,464,3167,
2006-11-09_10:32,7209.44,7209.44,7209.44,7209.44,13256,271,2303,
2006-11-09_10:33,7210.23,7210.23,7210.23,7210.23,15040,365,2904,
2006-11-09_10:34,7209.66,7209.66,7209.66,7209.66,13306,350,2537,
2006-11-09_10:35,7210.48,7210.48,7210.48,7210.48,14581,365,2524,
2006-11-09_10:36,7209.90,7209.90,7209.90,7209.90,16444,401,3076,
2006-11-09_10:37,7211.84,7211.84,7211.84,7211.84,12366,425,2527,
2006-11-09_10:38,7211.41,7211.41,7211.41,7211.41,20357,750,3961,
2006-11-09_10:39,7210.89,7210.89,7210.89,7210.89,15775,466,3157,
2006-11-09_10:40,7211.48,7211.48,7211.48,7211.48,14211,754,3162,
2006-11-09_10:41,7208.91,7208.91,7208.91,7208.91,20811,1550,4927,
2006-11-09_10:42,7208.24,7208.24,7208.24,7208.24,18912,841,3312,
2006-11-09_10:43,7208.89,7208.89,7208.89,7208.89,22485,599,3743,
2006-11-09_10:44,7208.64,7208.64,7208.64,7208.64,23455,553,3729,
2006-11-09_10:45,7209.16,7209.16,7209.16,7209.16,21062,451,3219,
2006-11-09_10:46,7208.23,7208.23,7208.23,7208.23,26066,561,4388,
2006-11-09_10:47,7209.48,7209.48,7209.48,7209.48,21473,600,3434,
2006-11-09_10:48,7208.29,7208.29,7208.29,7208.29,24807,584,4435,
2006-11-09_10:49,7212.18,7212.18,7212.18,7212.18,23290,637,3886,
2006-11-09_10:50,7214.81,7214.81,7214.81,7214.81,22148,590,3811,
2006-11-09_10:51,7217.23,7217.23,7217.23,7217.23,25534,645,4385,
2006-11-09_10:52,7220.38,7220.38,7220.38,7220.38,18267,448,3172,
2006-11-09_10:53,7221.35,7221.35,7221.35,7221.35,22331,580,4019,
2006-11-09_10:54,7222.58,7222.58,7222.58,7222.58,19385,506,3240,
2006-11-09_10:55,7223.50,7223.50,7223.50,7223.50,15029,378,2685,
2006-11-09_10:56,7225.59,7225.59,7225.59,7225.59,18427,483,3228,
2006-11-09_10:57,7223.24,7223.24,7223.24,7223.24,14530,369,2382,
2006-11-09_10:58,7222.00,7222.00,7222.00,7222.00,19546,496,2982,
2006-11-09_10:59,7222.81,7222.81,7222.81,7222.81,16597,466,2547,
2006-11-09_11:00,7224.14,7224.14,7224.14,7224.14,15991,346,2452,
2006-11-09_11:01,7224.48,7224.48,7224.48,7224.48,19311,450,3302,
2006-11-09_11:02,7224.46,7224.46,7224.46,7224.46,15705,381,2287,
2006-11-09_11:03,7225.68,7225.68,7225.68,7225.68,20155,535,3346,
2006-11-09_11:04,7226.39,7226.39,7226.39,7226.39,21610,564,3026,
2006-11-09_11:05,7234.48,7234.48,7234.48,7234.48,24908,596,3769,
2006-11-09_11:06,7234.33,7234.33,7234.33,7234.33,27327,644,4509,
2006-11-09_11:07,7240.28,7240.28,7240.28,7240.28,25206,664,3921,
2006-11-09_11:08,7240.36,7240.36,7240.36,7240.36,31128,757,4162,
2006-11-09_11:09,7242.32,7242.32,7242.32,7242.32,23207,607,3469,
2006-11-09_11:10,7241.55,7241.55,7241.55,7241.55,22903,581,3429,
2006-11-09_11:11,7242.45,7242.45,7242.45,7242.45,33997,737,4313,
2006-11-09_11:12,7241.45,7241.45,7241.45,7241.45,16753,374,2930,
2006-11-09_11:13,7236.93,7236.93,7236.93,7236.93,22518,518,3497,
2006-11-09_11:14,7236.09,7236.09,7236.09,7236.09,25426,674,4133,
2006-11-09_11:15,7235.14,7235.14,7235.14,7235.14,17823,399,2941,
2006-11-09_11:16,7234.75,7234.75,7234.75,7234.75,19969,617,3646,
2006-11-09_11:17,7231.73,7231.73,7231.73,7231.73,15159,824,2971,
2006-11-09_11:18,7231.97,7231.97,7231.97,7231.97,18360,811,3565,
2006-11-09_11:19,7230.97,7230.97,7230.97,7230.97,14268,517,2900,
2006-11-09_11:20,7229.96,7229.96,7229.96,7229.96,15582,477,2973,
2006-11-09_11:21,7228.28,7228.28,7228.28,7228.28,16547,443,3222,
2006-11-09_11:22,7227.82,7227.82,7227.82,7227.82,14222,374,2575,
2006-11-09_11:23,7228.71,7228.71,7228.71,7228.71,18609,525,3231,
2006-11-09_11:24,7228.19,7228.19,7228.19,7228.19,12225,344,2513,
2006-11-09_11:25,7225.71,7225.71,7225.71,7225.71,14199,356,2442,
2006-11-09_11:26,7223.42,7223.42,7223.42,7223.42,13971,349,2710,
2006-11-09_11:27,7223.10,7223.10,7223.10,7223.10,10783,263,2106,
2006-11-09_11:28,7223.08,7223.08,7223.08,7223.08,14169,448,2867,
2006-11-09_11:29,7221.91,7221.91,7221.91,7221.91,13308,312,2432,
2006-11-09_11:30,7219.60,7219.60,7219.60,7219.60,13304,321,2494,
2006-11-09_11:31,7219.99,7219.99,7219.99,7219.99,14188,345,3001,
2006-11-09_11:32,7220.39,7220.39,7220.39,7220.39,14009,277,2323,
2006-11-09_11:33,7217.86,7217.86,7217.86,7217.86,14963,364,2945,
2006-11-09_11:34,7218.64,7218.64,7218.64,7218.64,11332,245,2136,
2006-11-09_11:35,7218.79,7218.79,7218.79,7218.79,12406,301,2300,
2006-11-09_11:36,7217.72,7217.72,7217.72,7217.72,13998,341,2531,
2006-11-09_11:37,7215.90,7215.90,7215.90,7215.90,11816,305,2090,
2006-11-09_11:38,7216.66,7216.66,7216.66,7216.66,13995,439,2812,
2006-11-09_11:39,7215.85,7215.85,7215.85,7215.85,13091,356,2320,
2006-11-09_11:40,7216.74,7216.74,7216.74,7216.74,15150,463,2775,
2006-11-09_11:41,7214.53,7214.53,7214.53,7214.53,17881,514,3283,
2006-11-09_11:42,7213.82,7213.82,7213.82,7213.82,12283,356,2382,
2006-11-09_11:43,7212.34,7212.34,7212.34,7212.34,16315,441,3006,
2006-11-09_11:44,7210.31,7210.31,7210.31,7210.31,14499,406,2649,
2006-11-09_11:45,7207.33,7207.33,7207.33,7207.33,13543,335,2678,
2006-11-09_11:46,7205.49,7205.49,7205.49,7205.49,17292,472,3480,
2006-11-09_11:47,7203.10,7203.10,7203.10,7203.10,17400,387,3008,
2006-11-09_11:48,7203.48,7203.48,7203.48,7203.48,19615,528,3604,
2006-11-09_11:49,7202.93,7202.93,7202.93,7202.93,15721,364,2783,
2006-11-09_11:50,7202.10,7202.10,7202.10,7202.10,17546,373,2973,
2006-11-09_11:51,7201.84,7201.84,7201.84,7201.84,18359,442,3299,
2006-11-09_11:52,7200.48,7200.48,7200.48,7200.48,15068,361,2589,
2006-11-09_11:53,7201.13,7201.13,7201.13,7201.13,15853,379,2959,
2006-11-09_11:54,7200.10,7200.10,7200.10,7200.10,13731,298,2546,
2006-11-09_11:55,7200.43,7200.43,7200.43,7200.43,10986,245,2139,
2006-11-09_11:56,7198.63,7198.63,7198.63,7198.63,16686,498,2921,
2006-11-09_11:57,7197.50,7197.50,7197.50,7197.50,16135,257,2150,
2006-11-09_11:58,7196.92,7196.92,7196.92,7196.92,14795,350,2667,
2006-11-09_11:59,7196.22,7196.22,7196.22,7196.22,14181,309,2408,
2006-11-09_12:00,7194.72,7194.72,7194.72,7194.72,11753,332,2321,
2006-11-09_12:01,7195.23,7195.23,7195.23,7195.23,14925,354,2850,
2006-11-09_12:02,7192.38,7192.38,7192.38,7192.38,12207,288,2134,
2006-11-09_12:03,7191.72,7191.72,7191.72,7191.72,16481,404,3244,
2006-11-09_12:04,7191.64,7191.64,7191.64,7191.64,15465,381,2885,
2006-11-09_12:05,7191.38,7191.38,7191.38,7191.38,14704,410,3041,
2006-11-09_12:06,7190.81,7190.81,7190.81,7190.81,16624,479,3365,
2006-11-09_12:07,7187.52,7187.52,7187.52,7187.52,12977,340,2592,
2006-11-09_12:08,7189.48,7189.48,7189.48,7189.48,16310,422,3213,
2006-11-09_12:09,7186.72,7186.72,7186.72,7186.72,13969,351,2810,
2006-11-09_12:10,7187.26,7187.26,7187.26,7187.26,15020,368,2666,
2006-11-09_12:11,7187.45,7187.45,7187.45,7187.45,17486,462,3367,
2006-11-09_12:12,7188.20,7188.20,7188.20,7188.20,13169,284,2480,
2006-11-09_12:13,7189.25,7189.25,7189.25,7189.25,16522,356,2999,
2006-11-09_12:14,7192.08,7192.08,7192.08,7192.08,13422,357,2687,
2006-11-09_12:15,7196.11,7196.11,7196.11,7196.11,12753,341,2477,
2006-11-09_12:16,7197.50,7197.50,7197.50,7197.50,15373,376,2859,
2006-11-09_12:17,7197.64,7197.64,7197.64,7197.64,10244,240,2008,
2006-11-09_12:18,7199.83,7199.83,7199.83,7199.83,11471,289,2342,
2006-11-09_12:19,7199.22,7199.22,7199.22,7199.22,10523,261,1929,
2006-11-09_12:20,7200.46,7200.46,7200.46,7200.46,8938,272,1977,
2006-11-09_12:21,7199.24,7199.24,7199.24,7199.24,11524,308,2294,
2006-11-09_12:22,7200.28,7200.28,7200.28,7200.28,8211,186,1635,
2006-11-09_12:23,7200.26,7200.26,7200.26,7200.26,10286,282,2167,
2006-11-09_12:24,7200.32,7200.32,7200.32,7200.32,9202,274,1784,
2006-11-09_12:25,7199.01,7199.01,7199.01,7199.01,9708,198,1700,
2006-11-09_12:26,7199.67,7199.67,7199.67,7199.67,10702,240,2019,
2006-11-09_12:27,7199.95,7199.95,7199.95,7199.95,8975,236,1703,
2006-11-09_12:28,7199.82,7199.82,7199.82,7199.82,10262,270,2087,
2006-11-09_12:29,7199.51,7199.51,7199.51,7199.51,8526,211,1531,
2006-11-09_12:30,7202.26,7202.26,7202.26,7202.26,8784,252,1796,
2006-11-09_12:31,7200.98,7200.98,7200.98,7200.98,9591,265,2085,
2006-11-09_12:32,7201.80,7201.80,7201.80,7201.80,8826,216,1624,
2006-11-09_12:33,7200.11,7200.11,7200.11,7200.11,10765,254,2027,
2006-11-09_12:34,7200.63,7200.63,7200.63,7200.63,9041,330,1890,
2006-11-09_12:35,7199.29,7199.29,7199.29,7199.29,11508,273,1845,
2006-11-09_12:36,7198.26,7198.26,7198.26,7198.26,12843,299,2253,
2006-11-09_12:37,7197.31,7197.31,7197.31,7197.31,12556,286,2027,
2006-11-09_12:38,7197.30,7197.30,7197.30,7197.30,16078,393,2676,
2006-11-09_12:39,7199.32,7199.32,7199.32,7199.32,10864,293,1998,
2006-11-09_12:40,7199.62,7199.62,7199.62,7199.62,11149,320,2272,
2006-11-09_12:41,7201.51,7201.51,7201.51,7201.51,14499,285,2102,
2006-11-09_12:42,7199.51,7199.51,7199.51,7199.51,12127,232,1963,
2006-11-09_12:43,7201.59,7201.59,7201.59,7201.59,18335,355,2786,
2006-11-09_12:44,7202.68,7202.68,7202.68,7202.68,13023,299,2286,
2006-11-09_12:45,7202.81,7202.81,7202.81,7202.81,16816,420,2662,
2006-11-09_12:46,7202.81,7202.81,7202.81,7202.81,16887,410,2977,
2006-11-09_12:47,7203.22,7203.22,7203.22,7203.22,13756,277,2347,
2006-11-09_12:48,7201.92,7201.92,7201.92,7201.92,11684,287,2509,
2006-11-09_12:49,7201.55,7201.55,7201.55,7201.55,10865,253,2165,
2006-11-09_12:50,7202.31,7202.31,7202.31,7202.31,10682,260,2341,
2006-11-09_12:51,7201.63,7201.63,7201.63,7201.63,14143,321,2763,
2006-11-09_12:52,7199.39,7199.39,7199.39,7199.39,11003,245,2065,
2006-11-09_12:53,7198.62,7198.62,7198.62,7198.62,15905,373,3248,
2006-11-09_12:54,7198.58,7198.58,7198.58,7198.58,13417,276,2315,
2006-11-09_12:55,7198.50,7198.50,7198.50,7198.50,14047,328,2834,
2006-11-09_12:56,7195.66,7195.66,7195.66,7195.66,16097,371,3128,
2006-11-09_12:57,7194.78,7194.78,7194.78,7194.78,14806,320,2441,
2006-11-09_12:58,7193.51,7193.51,7193.51,7193.51,14766,363,3049,
2006-11-09_12:59,7191.61,7191.61,7191.61,7191.61,16642,333,2944,
2006-11-09_13:00,7190.65,7190.65,7190.65,7190.65,18798,497,3487,
2006-11-09_13:01,7184.62,7184.62,7184.62,7184.62,22650,601,4647,
2006-11-09_13:02,7180.76,7180.76,7180.76,7180.76,19438,457,3440,
2006-11-09_13:03,7176.31,7176.31,7176.31,7176.31,29950,763,5850,
2006-11-09_13:04,7170.22,7170.22,7170.22,7170.22,27317,652,5288,
2006-11-09_13:05,7161.79,7161.79,7161.79,7161.79,33044,783,6296,
2006-11-09_13:06,7156.17,7156.17,7156.17,7156.17,40888,1013,7890,
2006-11-09_13:07,7153.73,7153.73,7153.73,7153.73,40952,994,7153,
2006-11-09_13:08,7150.95,7150.95,7150.95,7150.95,53158,1276,9261,
2006-11-09_13:09,7150.97,7150.97,7150.97,7150.97,41407,929,7557,
2006-11-09_13:10,7152.29,7152.29,7152.29,7152.29,32775,769,5926,
2006-11-09_13:11,7151.85,7151.85,7151.85,7151.85,36763,895,7226,
2006-11-09_13:12,7151.83,7151.83,7151.83,7151.83,34046,747,6195,
2006-11-09_13:13,7146.72,7146.72,7146.72,7146.72,29998,796,5479,
2006-11-09_13:14,7147.58,7147.58,7147.58,7147.58,29591,733,5443,
2006-11-09_13:15,7147.43,7147.43,7147.43,7147.43,21841,508,4381,
2006-11-09_13:16,7148.38,7148.38,7148.38,7148.38,26569,634,5405,
2006-11-09_13:17,7147.89,7147.89,7147.89,7147.89,19779,488,3813,
2006-11-09_13:18,7149.04,7149.04,7149.04,7149.04,30353,752,5203,
2006-11-09_13:19,7152.81,7152.81,7152.81,7152.81,20188,483,3992,
2006-11-09_13:20,7154.47,7154.47,7154.47,7154.47,18603,458,3859,
2006-11-09_13:21,7158.98,7158.98,7158.98,7158.98,19364,530,4391,
2006-11-09_13:22,7156.43,7156.43,7156.43,7156.43,19812,469,3828,
2006-11-09_13:23,7155.49,7155.49,7155.49,7155.49,25457,656,5372,
2006-11-09_13:24,7157.33,7157.33,7157.33,7157.33,24823,631,5112,
2006-11-09_13:25,7156.39,7156.39,7156.39,7156.39,24065,695,4809,
2006-11-09_13:26,7156.39,7156.39,7156.39,7156.39,0,0,0,
2006-11-09_13:27,7156.39,7156.39,7156.39,7156.39,0,0,0,
2006-11-09_13:28,7156.39,7156.39,7156.39,7156.39,0,0,0,
2006-11-09_13:29,7156.39,7156.39,7156.39,7156.39,0,0,0,
2006-11-09_13:30,7151.13,7151.13,7151.13,7151.13,151508,4189,29531,
2006-11-10_09:01,7159.80,7159.80,7159.80,7159.80,112449,2623,20920,
2006-11-10_09:02,7163.45,7163.45,7163.45,7163.45,32987,687,5696,
2006-11-10_09:03,7165.37,7165.37,7165.37,7165.37,36380,730,6592,
2006-11-10_09:04,7164.75,7164.75,7164.75,7164.75,36446,1036,6856,
2006-11-10_09:05,7168.10,7168.10,7168.10,7168.10,31595,756,5827,
2006-11-10_09:06,7168.60,7168.60,7168.60,7168.60,38413,866,7450,
2006-11-10_09:07,7169.46,7169.46,7169.46,7169.46,27429,640,5206,
2006-11-10_09:08,7164.78,7164.78,7164.78,7164.78,29654,724,5566,
2006-11-10_09:09,7164.02,7164.02,7164.02,7164.02,26460,623,5185,
2006-11-10_09:10,7165.91,7165.91,7165.91,7165.91,23106,570,4245,
2006-11-10_09:11,7167.72,7167.72,7167.72,7167.72,24508,698,5076,
2006-11-10_09:12,7169.82,7169.82,7169.82,7169.82,21120,497,3785,
2006-11-10_09:13,7172.57,7172.57,7172.57,7172.57,21665,590,4496,
2006-11-10_09:14,7174.07,7174.07,7174.07,7174.07,21905,553,4651,
2006-11-10_09:15,7175.87,7175.87,7175.87,7175.87,17152,392,3356,
2006-11-10_09:16,7173.82,7173.82,7173.82,7173.82,25829,677,5058,
2006-11-10_09:17,7174.29,7174.29,7174.29,7174.29,21323,477,3920,
2006-11-10_09:18,7173.20,7173.20,7173.20,7173.20,21942,530,4581,
2006-11-10_09:19,7170.21,7170.21,7170.21,7170.21,21450,557,4467,
2006-11-10_09:20,7170.33,7170.33,7170.33,7170.33,17008,385,3428,
2006-11-10_09:21,7168.39,7168.39,7168.39,7168.39,20841,595,4469,
2006-11-10_09:22,7168.78,7168.78,7168.78,7168.78,17868,436,3078,
2006-11-10_09:23,7168.83,7168.83,7168.83,7168.83,22502,533,4229,
2006-11-10_09:24,7167.53,7167.53,7167.53,7167.53,20950,520,4265,
2006-11-10_09:25,7168.89,7168.89,7168.89,7168.89,21306,446,3792,
2006-11-10_09:26,7167.97,7167.97,7167.97,7167.97,24048,630,4170,
2006-11-10_09:27,7166.35,7166.35,7166.35,7166.35,16411,337,3054,
2006-11-10_09:28,7163.62,7163.62,7163.62,7163.62,20210,510,3767,
2006-11-10_09:29,7162.55,7162.55,7162.55,7162.55,17065,452,3263,
2006-11-10_09:30,7160.17,7160.17,7160.17,7160.17,15687,349,3026,
2006-11-10_09:31,7158.07,7158.07,7158.07,7158.07,18827,515,3996,
2006-11-10_09:32,7153.48,7153.48,7153.48,7153.48,16465,436,3465,
2006-11-10_09:33,7150.28,7150.28,7150.28,7150.28,17731,443,3852,
2006-11-10_09:34,7147.12,7147.12,7147.12,7147.12,19144,474,3996,
2006-11-10_09:35,7143.82,7143.82,7143.82,7143.82,20662,508,3521,
2006-11-10_09:36,7137.03,7137.03,7137.03,7137.03,27299,650,5574,
2006-11-10_09:37,7134.96,7134.96,7134.96,7134.96,22092,547,4296,
2006-11-10_09:38,7132.89,7132.89,7132.89,7132.89,24995,691,4981,
2006-11-10_09:39,7130.57,7130.57,7130.57,7130.57,23950,615,5056,
2006-11-10_09:40,7130.65,7130.65,7130.65,7130.65,19768,496,3892,
2006-11-10_09:41,7133.26,7133.26,7133.26,7133.26,25027,654,5076,
2006-11-10_09:42,7133.76,7133.76,7133.76,7133.76,16523,387,3242,
2006-11-10_09:43,7139.39,7139.39,7139.39,7139.39,17420,450,3618,
2006-11-10_09:44,7141.81,7141.81,7141.81,7141.81,15845,332,3227,
2006-11-10_09:45,7144.14,7144.14,7144.14,7144.14,15897,376,2921,
2006-11-10_09:46,7145.93,7145.93,7145.93,7145.93,17882,440,3535,
2006-11-10_09:47,7148.29,7148.29,7148.29,7148.29,16927,377,2688,
2006-11-10_09:48,7149.72,7149.72,7149.72,7149.72,15748,372,3183,
2006-11-10_09:49,7149.68,7149.68,7149.68,7149.68,13667,304,2825,
2006-11-10_09:50,7151.45,7151.45,7151.45,7151.45,11156,263,2286,
2006-11-10_09:51,7150.18,7150.18,7150.18,7150.18,14169,366,2806,
2006-11-10_09:52,7150.22,7150.22,7150.22,7150.22,10742,240,2049,
2006-11-10_09:53,7150.75,7150.75,7150.75,7150.75,14627,333,2868,
2006-11-10_09:54,7150.34,7150.34,7150.34,7150.34,13163,321,2524,
2006-11-10_09:55,7148.90,7148.90,7148.90,7148.90,13752,279,2289,
2006-11-10_09:56,7152.18,7152.18,7152.18,7152.18,13780,281,2589,
2006-11-10_09:57,7152.87,7152.87,7152.87,7152.87,11783,248,2217,
2006-11-10_09:58,7153.18,7153.18,7153.18,7153.18,14977,344,2685,
2006-11-10_09:59,7154.94,7154.94,7154.94,7154.94,12324,282,2385,
2006-11-10_10:00,7155.46,7155.46,7155.46,7155.46,12216,382,2524,
2006-11-10_10:01,7156.64,7156.64,7156.64,7156.64,14125,353,2851,
2006-11-10_10:02,7159.49,7159.49,7159.49,7159.49,9694,215,1974,
2006-11-10_10:03,7157.41,7157.41,7157.41,7157.41,14325,323,2722,
2006-11-10_10:04,7159.26,7159.26,7159.26,7159.26,11914,252,2204,
2006-11-10_10:05,7160.75,7160.75,7160.75,7160.75,10757,246,2217,
2006-11-10_10:06,7161.36,7161.36,7161.36,7161.36,12290,296,2415,
2006-11-10_10:07,7162.53,7162.53,7162.53,7162.53,10494,252,2053,
2006-11-10_10:08,7160.90,7160.90,7160.90,7160.90,13915,281,2461,
2006-11-10_10:09,7160.51,7160.51,7160.51,7160.51,11350,274,2268,
2006-11-10_10:10,7157.99,7157.99,7157.99,7157.99,9766,206,1877,
2006-11-10_10:11,7159.17,7159.17,7159.17,7159.17,11532,269,2377,
2006-11-10_10:12,7157.91,7157.91,7157.91,7157.91,8169,161,1705,
2006-11-10_10:13,7159.35,7159.35,7159.35,7159.35,11452,272,2226,
2006-11-10_10:14,7156.00,7156.00,7156.00,7156.00,9114,238,1793,
2006-11-10_10:15,7156.37,7156.37,7156.37,7156.37,9822,222,1810,
2006-11-10_10:16,7156.72,7156.72,7156.72,7156.72,11314,299,2334,
2006-11-10_10:17,7154.72,7154.72,7154.72,7154.72,10910,264,1982,
2006-11-10_10:18,7153.52,7153.52,7153.52,7153.52,11807,281,2248,
2006-11-10_10:19,7153.81,7153.81,7153.81,7153.81,11480,232,2037,
2006-11-10_10:20,7154.81,7154.81,7154.81,7154.81,9840,223,1871,
2006-11-10_10:21,7154.64,7154.64,7154.64,7154.64,10495,235,2084,
2006-11-10_10:22,7155.19,7155.19,7155.19,7155.19,8087,185,1454,
2006-11-10_10:23,7153.65,7153.65,7153.65,7153.65,10626,277,1937,
2006-11-10_10:24,7154.47,7154.47,7154.47,7154.47,8190,189,1517,
2006-11-10_10:25,7154.54,7154.54,7154.54,7154.54,8093,194,1532,
2006-11-10_10:26,7156.05,7156.05,7156.05,7156.05,10681,287,2047,
2006-11-10_10:27,7159.12,7159.12,7159.12,7159.12,9870,274,1809,
2006-11-10_10:28,7159.72,7159.72,7159.72,7159.72,10766,288,2079,
2006-11-10_10:29,7162.25,7162.25,7162.25,7162.25,11517,303,2113,
2006-11-10_10:30,7163.19,7163.19,7163.19,7163.19,8727,229,1802,
2006-11-10_10:31,7165.34,7165.34,7165.34,7165.34,12007,353,2562,
2006-11-10_10:32,7166.37,7166.37,7166.37,7166.37,10726,304,1982,
2006-11-10_10:33,7164.88,7164.88,7164.88,7164.88,12033,304,2449,
2006-11-10_10:34,7165.10,7165.10,7165.10,7165.10,10890,270,2084,
2006-11-10_10:35,7166.78,7166.78,7166.78,7166.78,10792,262,2096,
2006-11-10_10:36,7168.32,7168.32,7168.32,7168.32,13267,331,2465,
2006-11-10_10:37,7168.41,7168.41,7168.41,7168.41,10700,227,1866,
2006-11-10_10:38,7169.87,7169.87,7169.87,7169.87,12979,312,2361,
2006-11-10_10:39,7170.06,7170.06,7170.06,7170.06,12393,302,2025,
2006-11-10_10:40,7169.17,7169.17,7169.17,7169.17,9919,243,1691,
2006-11-10_10:41,7170.86,7170.86,7170.86,7170.86,10980,296,2211,
2006-11-10_10:42,7169.86,7169.86,7169.86,7169.86,8325,187,1566,
2006-11-10_10:43,7168.68,7168.68,7168.68,7168.68,10091,244,1899,
2006-11-10_10:44,7167.19,7167.19,7167.19,7167.19,7702,178,1619,
2006-11-10_10:45,7168.16,7168.16,7168.16,7168.16,8118,192,1471,
2006-11-10_10:46,7166.87,7166.87,7166.87,7166.87,9283,231,1677,
2006-11-10_10:47,7168.58,7168.58,7168.58,7168.58,7328,194,1282,
2006-11-10_10:48,7166.95,7166.95,7166.95,7166.95,8049,172,1615,
2006-11-10_10:49,7167.62,7167.62,7167.62,7167.62,6889,152,1365,
2006-11-10_10:50,7166.82,7166.82,7166.82,7166.82,7230,142,1205,
2006-11-10_10:51,7166.44,7166.44,7166.44,7166.44,9063,189,1556,
2006-11-10_10:52,7166.87,7166.87,7166.87,7166.87,6198,135,1143,
2006-11-10_10:53,7168.69,7168.69,7168.69,7168.69,9815,244,1621,
2006-11-10_10:54,7168.45,7168.45,7168.45,7168.45,9518,196,1342,
2006-11-10_10:55,7168.72,7168.72,7168.72,7168.72,8270,189,1425,
2006-11-10_10:56,7167.48,7167.48,7167.48,7167.48,10709,241,1727,
2006-11-10_10:57,7167.41,7167.41,7167.41,7167.41,8459,206,1485,
2006-11-10_10:58,7168.49,7168.49,7168.49,7168.49,8990,227,1781,
2006-11-10_10:59,7168.95,7168.95,7168.95,7168.95,7440,176,1572,
2006-11-10_11:00,7171.35,7171.35,7171.35,7171.35,9839,244,1528,
2006-11-10_11:01,7171.26,7171.26,7171.26,7171.26,10453,263,1898,
2006-11-10_11:02,7172.04,7172.04,7172.04,7172.04,8908,228,1588,
2006-11-10_11:03,7173.10,7173.10,7173.10,7173.10,10921,260,1909,
2006-11-10_11:04,7175.03,7175.03,7175.03,7175.03,10078,288,1773,
2006-11-10_11:05,7175.16,7175.16,7175.16,7175.16,8281,202,1578,
2006-11-10_11:06,7173.96,7173.96,7173.96,7173.96,9593,231,1995,
2006-11-10_11:07,7172.26,7172.26,7172.26,7172.26,7992,179,1551,
2006-11-10_11:08,7173.13,7173.13,7173.13,7173.13,10536,292,2025,
2006-11-10_11:09,7171.55,7171.55,7171.55,7171.55,8738,207,1724,
2006-11-10_11:10,7170.71,7170.71,7170.71,7170.71,9017,221,1633,
2006-11-10_11:11,7169.15,7169.15,7169.15,7169.15,9252,250,1947,
2006-11-10_11:12,7167.13,7167.13,7167.13,7167.13,8700,178,1557,
2006-11-10_11:13,7168.40,7168.40,7168.40,7168.40,9830,239,1875,
2006-11-10_11:14,7166.77,7166.77,7166.77,7166.77,9746,186,1595,
2006-11-10_11:15,7165.23,7165.23,7165.23,7165.23,7476,188,1309,
2006-11-10_11:16,7163.71,7163.71,7163.71,7163.71,10440,235,1848,
2006-11-10_11:17,7163.50,7163.50,7163.50,7163.50,7227,182,1223,
2006-11-10_11:18,7162.09,7162.09,7162.09,7162.09,9952,266,1823,
2006-11-10_11:19,7160.78,7160.78,7160.78,7160.78,7946,160,1468,
2006-11-10_11:20,7158.68,7158.68,7158.68,7158.68,9587,267,1742,
2006-11-10_11:21,7156.75,7156.75,7156.75,7156.75,9936,290,2097,
2006-11-10_11:22,7155.16,7155.16,7155.16,7155.16,8429,209,1486,
2006-11-10_11:23,7154.88,7154.88,7154.88,7154.88,11560,297,2158,
2006-11-10_11:24,7153.69,7153.69,7153.69,7153.69,8312,229,1701,
2006-11-10_11:25,7153.49,7153.49,7153.49,7153.49,10111,262,1687,
2006-11-10_11:26,7152.72,7152.72,7152.72,7152.72,10016,280,2144,
2006-11-10_11:27,7153.38,7153.38,7153.38,7153.38,7068,173,1399,
2006-11-10_11:28,7152.24,7152.24,7152.24,7152.24,8664,260,1798,
2006-11-10_11:29,7154.45,7154.45,7154.45,7154.45,8913,219,1604,
2006-11-10_11:30,7154.12,7154.12,7154.12,7154.12,8414,185,1435,
2006-11-10_11:31,7156.10,7156.10,7156.10,7156.10,9393,219,1755,
2006-11-10_11:32,7155.58,7155.58,7155.58,7155.58,6807,188,1351,
2006-11-10_11:33,7156.79,7156.79,7156.79,7156.79,9308,231,1759,
2006-11-10_11:34,7156.83,7156.83,7156.83,7156.83,6870,158,1301,
2006-11-10_11:35,7159.90,7159.90,7159.90,7159.90,7869,176,1410,
2006-11-10_11:36,7159.22,7159.22,7159.22,7159.22,8507,220,1729,
2006-11-10_11:37,7159.34,7159.34,7159.34,7159.34,6636,133,1207,
2006-11-10_11:38,7159.19,7159.19,7159.19,7159.19,7953,231,1585,
2006-11-10_11:39,7157.24,7157.24,7157.24,7157.24,5837,129,1048,
2006-11-10_11:40,7154.84,7154.84,7154.84,7154.84,5086,127,1123,
2006-11-10_11:41,7155.49,7155.49,7155.49,7155.49,7466,182,1347,
2006-11-10_11:42,7154.90,7154.90,7154.90,7154.90,5635,119,1109,
2006-11-10_11:43,7155.26,7155.26,7155.26,7155.26,7927,210,1503,
2006-11-10_11:44,7156.66,7156.66,7156.66,7156.66,6260,127,1097,
2006-11-10_11:45,7155.69,7155.69,7155.69,7155.69,6528,155,1205,
2006-11-10_11:46,7156.31,7156.31,7156.31,7156.31,6586,181,1271,
2006-11-10_11:47,7155.54,7155.54,7155.54,7155.54,5849,129,1102,
2006-11-10_11:48,7155.91,7155.91,7155.91,7155.91,6846,221,1592,
2006-11-10_11:49,7156.14,7156.14,7156.14,7156.14,7104,308,1454,
2006-11-10_11:50,7156.95,7156.95,7156.95,7156.95,8087,253,1387,
2006-11-10_11:51,7156.56,7156.56,7156.56,7156.56,7836,301,1592,
2006-11-10_11:52,7156.04,7156.04,7156.04,7156.04,5145,148,1052,
2006-11-10_11:53,7156.76,7156.76,7156.76,7156.76,10294,368,1771,
2006-11-10_11:54,7157.87,7157.87,7157.87,7157.87,7445,199,1187,
2006-11-10_11:55,7158.27,7158.27,7158.27,7158.27,7022,191,1327,
2006-11-10_11:56,7158.27,7158.27,7158.27,7158.27,7404,211,1509,
2006-11-10_11:57,7158.11,7158.11,7158.11,7158.11,6161,155,1193,
2006-11-10_11:58,7158.01,7158.01,7158.01,7158.01,7854,190,1438,
2006-11-10_11:59,7159.12,7159.12,7159.12,7159.12,6370,133,1249,
2006-11-10_12:00,7158.10,7158.10,7158.10,7158.10,6638,183,1327,
2006-11-10_12:01,7158.61,7158.61,7158.61,7158.61,7441,215,1605,
2006-11-10_12:02,7157.43,7157.43,7157.43,7157.43,5226,127,989,
2006-11-10_12:03,7158.53,7158.53,7158.53,7158.53,5811,155,1310,
2006-11-10_12:04,7158.64,7158.64,7158.64,7158.64,6049,123,1056,
2006-11-10_12:05,7158.70,7158.70,7158.70,7158.70,8074,177,1302,
2006-11-10_12:06,7158.32,7158.32,7158.32,7158.32,7262,191,1435,
2006-11-10_12:07,7160.49,7160.49,7160.49,7160.49,5967,157,1029,
2006-11-10_12:08,7159.58,7159.58,7159.58,7159.58,6108,171,1327,
2006-11-10_12:09,7158.44,7158.44,7158.44,7158.44,6359,147,1233,
2006-11-10_12:10,7160.35,7160.35,7160.35,7160.35,6099,178,1377,
2006-11-10_12:11,7158.49,7158.49,7158.49,7158.49,6907,208,1529,
2006-11-10_12:12,7159.78,7159.78,7159.78,7159.78,6149,150,1109,
2006-11-10_12:13,7157.66,7157.66,7157.66,7157.66,7107,260,1583,
2006-11-10_12:14,7157.08,7157.08,7157.08,7157.08,5656,211,1197,
2006-11-10_12:15,7157.65,7157.65,7157.65,7157.65,6419,164,1213,
2006-11-10_12:16,7157.98,7157.98,7157.98,7157.98,7763,220,1527,
2006-11-10_12:17,7157.73,7157.73,7157.73,7157.73,6843,185,1146,
2006-11-10_12:18,7157.32,7157.32,7157.32,7157.32,7085,194,1507,
2006-11-10_12:19,7158.26,7158.26,7158.26,7158.26,5828,143,1172,
2006-11-10_12:20,7158.06,7158.06,7158.06,7158.06,6804,171,1353,
2006-11-10_12:21,7160.02,7160.02,7160.02,7160.02,7485,209,1650,
2006-11-10_12:22,7160.32,7160.32,7160.32,7160.32,7976,204,1498,
2006-11-10_12:23,7161.72,7161.72,7161.72,7161.72,8352,232,1731,
2006-11-10_12:24,7160.45,7160.45,7160.45,7160.45,6715,144,1265,
2006-11-10_12:25,7160.87,7160.87,7160.87,7160.87,10318,236,1864,
2006-11-10_12:26,7162.91,7162.91,7162.91,7162.91,10317,314,2053,
2006-11-10_12:27,7162.93,7162.93,7162.93,7162.93,9384,233,1776,
2006-11-10_12:28,7163.90,7163.90,7163.90,7163.90,11649,306,2052,
2006-11-10_12:29,7165.48,7165.48,7165.48,7165.48,8043,212,1549,
2006-11-10_12:30,7164.81,7164.81,7164.81,7164.81,6538,180,1448,
2006-11-10_12:31,7164.82,7164.82,7164.82,7164.82,10756,214,1869,
2006-11-10_12:32,7164.77,7164.77,7164.77,7164.77,7909,164,1398,
2006-11-10_12:33,7162.00,7162.00,7162.00,7162.00,9108,203,1751,
2006-11-10_12:34,7163.08,7163.08,7163.08,7163.08,9145,221,1627,
2006-11-10_12:35,7161.39,7161.39,7161.39,7161.39,7864,172,1406,
2006-11-10_12:36,7162.70,7162.70,7162.70,7162.70,7844,209,1550,
2006-11-10_12:37,7163.17,7163.17,7163.17,7163.17,6335,137,1269,
2006-11-10_12:38,7163.21,7163.21,7163.21,7163.21,9423,236,1733,
2006-11-10_12:39,7162.93,7162.93,7162.93,7162.93,7718,203,1566,
2006-11-10_12:40,7162.39,7162.39,7162.39,7162.39,9042,237,1639,
2006-11-10_12:41,7162.40,7162.40,7162.40,7162.40,9325,244,1953,
2006-11-10_12:42,7161.90,7161.90,7161.90,7161.90,6120,134,1415,
2006-11-10_12:43,7162.33,7162.33,7162.33,7162.33,9263,211,1901,
2006-11-10_12:44,7162.03,7162.03,7162.03,7162.03,8738,191,1506,
2006-11-10_12:45,7162.73,7162.73,7162.73,7162.73,8355,212,1655,
2006-11-10_12:46,7161.17,7161.17,7161.17,7161.17,8308,208,1727,
2006-11-10_12:47,7159.63,7159.63,7159.63,7159.63,9411,204,1643,
2006-11-10_12:48,7160.44,7160.44,7160.44,7160.44,10477,221,1992,
2006-11-10_12:49,7159.94,7159.94,7159.94,7159.94,8262,186,1613,
2006-11-10_12:50,7159.78,7159.78,7159.78,7159.78,8607,205,1646,
2006-11-10_12:51,7158.54,7158.54,7158.54,7158.54,10329,222,1862,
2006-11-10_12:52,7158.54,7158.54,7158.54,7158.54,8764,189,1577,
2006-11-10_12:53,7158.46,7158.46,7158.46,7158.46,9978,230,1959,
2006-11-10_12:54,7158.34,7158.34,7158.34,7158.34,7660,183,1508,
2006-11-10_12:55,7158.62,7158.62,7158.62,7158.62,7857,215,1504,
2006-11-10_12:56,7158.18,7158.18,7158.18,7158.18,9364,286,1866,
2006-11-10_12:57,7158.18,7158.18,7158.18,7158.18,9037,208,1672,
2006-11-10_12:58,7159.91,7159.91,7159.91,7159.91,10302,298,2118,
2006-11-10_12:59,7157.38,7157.38,7157.38,7157.38,7926,192,1604,
2006-11-10_13:00,7157.74,7157.74,7157.74,7157.74,9219,207,1836,
2006-11-10_13:01,7158.12,7158.12,7158.12,7158.12,11442,263,2167,
2006-11-10_13:02,7159.50,7159.50,7159.50,7159.50,9033,209,1904,
2006-11-10_13:03,7156.46,7156.46,7156.46,7156.46,11669,263,2270,
2006-11-10_13:04,7157.47,7157.47,7157.47,7157.47,10208,227,1990,
2006-11-10_13:05,7156.13,7156.13,7156.13,7156.13,9769,208,1945,
2006-11-10_13:06,7156.68,7156.68,7156.68,7156.68,9927,231,2151,
2006-11-10_13:07,7156.45,7156.45,7156.45,7156.45,9424,221,1917,
2006-11-10_13:08,7155.14,7155.14,7155.14,7155.14,15085,409,2864,
2006-11-10_13:09,7154.54,7154.54,7154.54,7154.54,11506,284,2274,
2006-11-10_13:10,7154.47,7154.47,7154.47,7154.47,12629,333,2404,
2006-11-10_13:11,7155.24,7155.24,7155.24,7155.24,12414,322,2606,
2006-11-10_13:12,7154.91,7154.91,7154.91,7154.91,10922,245,2242,
2006-11-10_13:13,7156.72,7156.72,7156.72,7156.72,12951,363,2971,
2006-11-10_13:14,7157.02,7157.02,7157.02,7157.02,17170,440,3128,
2006-11-10_13:15,7159.14,7159.14,7159.14,7159.14,16109,521,3335,
2006-11-10_13:16,7159.89,7159.89,7159.89,7159.89,18372,568,4041,
2006-11-10_13:17,7159.97,7159.97,7159.97,7159.97,17252,445,3318,
2006-11-10_13:18,7162.69,7162.69,7162.69,7162.69,21049,557,4003,
2006-11-10_13:19,7163.32,7163.32,7163.32,7163.32,16788,412,3064,
2006-11-10_13:20,7165.18,7165.18,7165.18,7165.18,18671,441,3311,
2006-11-10_13:21,7169.77,7169.77,7169.77,7169.77,18229,514,4043,
2006-11-10_13:22,7170.90,7170.90,7170.90,7170.90,19436,566,3610,
2006-11-10_13:23,7172.97,7172.97,7172.97,7172.97,25847,736,5152,
2006-11-10_13:24,7173.34,7173.34,7173.34,7173.34,26141,655,4800,
2006-11-10_13:25,7175.97,7175.97,7175.97,7175.97,23197,554,4675,
2006-11-10_13:26,7176.06,7176.06,7176.06,7176.06,0,0,0,
2006-11-10_13:27,7176.06,7176.06,7176.06,7176.06,0,0,0,
2006-11-10_13:28,7176.06,7176.06,7176.06,7176.06,0,0,0,
2006-11-10_13:29,7176.06,7176.06,7176.06,7176.06,0,0,0,
2006-11-10_13:30,7174.20,7174.20,7174.20,7174.20,143020,4057,28564,
2006-11-13_09:01,7182.78,7182.78,7182.78,7182.78,179138,3059,26371,
2006-11-13_09:02,7187.83,7187.83,7187.83,7187.83,33632,730,5593,
2006-11-13_09:03,7187.83,7187.83,7187.83,7187.83,37863,869,6933,
2006-11-13_09:04,7189.71,7189.71,7189.71,7189.71,35520,854,6508,
2006-11-13_09:05,7189.82,7189.82,7189.82,7189.82,33293,733,5932,
2006-11-13_09:06,7191.09,7191.09,7191.09,7191.09,37409,890,7146,
2006-11-13_09:07,7190.35,7190.35,7190.35,7190.35,27978,563,5161,
2006-11-13_09:08,7188.93,7188.93,7188.93,7188.93,36262,776,6303,
2006-11-13_09:09,7187.53,7187.53,7187.53,7187.53,31472,605,5142,
2006-11-13_09:10,7182.97,7182.97,7182.97,7182.97,24300,529,4463,
2006-11-13_09:11,7180.52,7180.52,7180.52,7180.52,28697,637,5534,
2006-11-13_09:12,7177.06,7177.06,7177.06,7177.06,23651,487,4316,
2006-11-13_09:13,7173.16,7173.16,7173.16,7173.16,27262,575,4830,
2006-11-13_09:14,7170.24,7170.24,7170.24,7170.24,26648,626,4855,
2006-11-13_09:15,7167.84,7167.84,7167.84,7167.84,27860,489,4251,
2006-11-13_09:16,7167.86,7167.86,7167.86,7167.86,30272,687,5357,
2006-11-13_09:17,7166.25,7166.25,7166.25,7166.25,20102,406,3547,
2006-11-13_09:18,7166.19,7166.19,7166.19,7166.19,26285,493,4401,
2006-11-13_09:19,7167.54,7167.54,7167.54,7167.54,23016,500,4224,
2006-11-13_09:20,7169.26,7169.26,7169.26,7169.26,20390,392,3527,
2006-11-13_09:21,7172.30,7172.30,7172.30,7172.30,25141,549,4921,
2006-11-13_09:22,7172.41,7172.41,7172.41,7172.41,20156,387,3572,
2006-11-13_09:23,7173.21,7173.21,7173.21,7173.21,23803,479,4418,
2006-11-13_09:24,7174.74,7174.74,7174.74,7174.74,25749,524,4448,
2006-11-13_09:25,7176.06,7176.06,7176.06,7176.06,23584,483,3804,
2006-11-13_09:26,7177.81,7177.81,7177.81,7177.81,32355,797,5279,
2006-11-13_09:27,7176.10,7176.10,7176.10,7176.10,23202,477,4035,
2006-11-13_09:28,7176.23,7176.23,7176.23,7176.23,21871,469,4322,
2006-11-13_09:29,7175.38,7175.38,7175.38,7175.38,22057,512,3893,
2006-11-13_09:30,7175.15,7175.15,7175.15,7175.15,23380,444,3394,
2006-11-13_09:31,7175.67,7175.67,7175.67,7175.67,24795,534,4075,
2006-11-13_09:32,7174.11,7174.11,7174.11,7174.11,17859,340,2659,
2006-11-13_09:33,7173.33,7173.33,7173.33,7173.33,18584,380,3346,
2006-11-13_09:34,7174.35,7174.35,7174.35,7174.35,18228,389,3088,
2006-11-13_09:35,7172.99,7172.99,7172.99,7172.99,15528,294,2663,
2006-11-13_09:36,7175.05,7175.05,7175.05,7175.05,22059,464,3729,
2006-11-13_09:37,7173.10,7173.10,7173.10,7173.10,16779,327,2882,
2006-11-13_09:38,7175.97,7175.97,7175.97,7175.97,16909,393,3182,
2006-11-13_09:39,7175.39,7175.39,7175.39,7175.39,17708,468,3276,
2006-11-13_09:40,7176.80,7176.80,7176.80,7176.80,18016,414,3021,
2006-11-13_09:41,7174.61,7174.61,7174.61,7174.61,22608,512,3970,
2006-11-13_09:42,7177.52,7177.52,7177.52,7177.52,16602,331,2810,
2006-11-13_09:43,7177.97,7177.97,7177.97,7177.97,19130,404,3444,
2006-11-13_09:44,7178.76,7178.76,7178.76,7178.76,15381,329,2873,
2006-11-13_09:45,7179.65,7179.65,7179.65,7179.65,15482,291,2731,
2006-11-13_09:46,7178.90,7178.90,7178.90,7178.90,20454,420,3823,
2006-11-13_09:47,7177.78,7177.78,7177.78,7177.78,14997,313,2611,
2006-11-13_09:48,7177.69,7177.69,7177.69,7177.69,17960,379,3297,
2006-11-13_09:49,7174.81,7174.81,7174.81,7174.81,16998,381,3145,
2006-11-13_09:50,7173.12,7173.12,7173.12,7173.12,15247,346,2807,
2006-11-13_09:51,7169.31,7169.31,7169.31,7169.31,20888,506,3700,
2006-11-13_09:52,7167.42,7167.42,7167.42,7167.42,15830,336,2652,
2006-11-13_09:53,7163.02,7163.02,7163.02,7163.02,16092,409,3343,
2006-11-13_09:54,7162.96,7162.96,7162.96,7162.96,17807,422,3080,
2006-11-13_09:55,7160.27,7160.27,7160.27,7160.27,16399,366,2848,
2006-11-13_09:56,7154.66,7154.66,7154.66,7154.66,21862,559,3994,
2006-11-13_09:57,7151.39,7151.39,7151.39,7151.39,15122,358,2788,
2006-11-13_09:58,7148.74,7148.74,7148.74,7148.74,17364,503,3808,
2006-11-13_09:59,7150.17,7150.17,7150.17,7150.17,19824,582,3625,
2006-11-13_10:00,7147.97,7147.97,7147.97,7147.97,13741,346,2674,
2006-11-13_10:01,7147.54,7147.54,7147.54,7147.54,17720,531,3624,
2006-11-13_10:02,7146.40,7146.40,7146.40,7146.40,10972,231,2231,
2006-11-13_10:03,7147.66,7147.66,7147.66,7147.66,12598,362,2514,
2006-11-13_10:04,7148.13,7148.13,7148.13,7148.13,11470,288,2128,
2006-11-13_10:05,7148.11,7148.11,7148.11,7148.11,9995,258,2051,
2006-11-13_10:06,7152.17,7152.17,7152.17,7152.17,13394,286,2461,
2006-11-13_10:07,7154.52,7154.52,7154.52,7154.52,11400,201,1846,
2006-11-13_10:08,7155.49,7155.49,7155.49,7155.49,11794,278,2365,
2006-11-13_10:09,7156.27,7156.27,7156.27,7156.27,13353,296,2416,
2006-11-13_10:10,7155.95,7155.95,7155.95,7155.95,10135,240,2129,
2006-11-13_10:11,7155.64,7155.64,7155.64,7155.64,12176,266,2320,
2006-11-13_10:12,7157.14,7157.14,7157.14,7157.14,8864,211,1723,
2006-11-13_10:13,7157.78,7157.78,7157.78,7157.78,11569,272,2283,
2006-11-13_10:14,7158.01,7158.01,7158.01,7158.01,8278,183,1710,
2006-11-13_10:15,7156.49,7156.49,7156.49,7156.49,8077,195,1587,
2006-11-13_10:16,7155.51,7155.51,7155.51,7155.51,12365,306,2515,
2006-11-13_10:17,7152.51,7152.51,7152.51,7152.51,13957,351,2397,
2006-11-13_10:18,7148.04,7148.04,7148.04,7148.04,12346,303,2600,
2006-11-13_10:19,7143.84,7143.84,7143.84,7143.84,13867,379,2722,
2006-11-13_10:20,7138.84,7138.84,7138.84,7138.84,14957,415,2818,
2006-11-13_10:21,7136.95,7136.95,7136.95,7136.95,14417,369,3034,
2006-11-13_10:22,7136.23,7136.23,7136.23,7136.23,16035,297,2389,
2006-11-13_10:23,7137.36,7137.36,7137.36,7137.36,17909,389,3102,
2006-11-13_10:24,7140.80,7140.80,7140.80,7140.80,12209,251,2238,
2006-11-13_10:25,7137.63,7137.63,7137.63,7137.63,11188,200,1965,
2006-11-13_10:26,7140.70,7140.70,7140.70,7140.70,14805,325,2664,
2006-11-13_10:27,7141.53,7141.53,7141.53,7141.53,9454,177,1782,
2006-11-13_10:28,7142.83,7142.83,7142.83,7142.83,11142,245,2280,
2006-11-13_10:29,7142.73,7142.73,7142.73,7142.73,9905,210,1836,
2006-11-13_10:30,7145.06,7145.06,7145.06,7145.06,8958,186,1759,
2006-11-13_10:31,7146.07,7146.07,7146.07,7146.07,11273,229,2184,
2006-11-13_10:32,7146.09,7146.09,7146.09,7146.09,9185,180,1721,
2006-11-13_10:33,7146.78,7146.78,7146.78,7146.78,10967,224,2150,
2006-11-13_10:34,7146.14,7146.14,7146.14,7146.14,9012,209,1776,
2006-11-13_10:35,7147.83,7147.83,7147.83,7147.83,9601,220,1911,
2006-11-13_10:36,7148.48,7148.48,7148.48,7148.48,13879,346,2475,
2006-11-13_10:37,7147.99,7147.99,7147.99,7147.99,12016,288,2408,
2006-11-13_10:38,7147.73,7147.73,7147.73,7147.73,15111,339,2737,
2006-11-13_10:39,7147.83,7147.83,7147.83,7147.83,11194,301,2181,
2006-11-13_10:40,7146.22,7146.22,7146.22,7146.22,9525,287,1680,
2006-11-13_10:41,7147.00,7147.00,7147.00,7147.00,8494,224,1910,
2006-11-13_10:42,7144.22,7144.22,7144.22,7144.22,6481,152,1281,
2006-11-13_10:43,7143.06,7143.06,7143.06,7143.06,7906,242,1707,
2006-11-13_10:44,7141.87,7141.87,7141.87,7141.87,8278,231,1615,
2006-11-13_10:45,7142.51,7142.51,7142.51,7142.51,7842,200,1427,
2006-11-13_10:46,7141.92,7141.92,7141.92,7141.92,11064,327,2156,
2006-11-13_10:47,7142.01,7142.01,7142.01,7142.01,10021,229,1644,
2006-11-13_10:48,7140.92,7140.92,7140.92,7140.92,9021,309,1971,
2006-11-13_10:49,7140.04,7140.04,7140.04,7140.04,10814,280,1880,
2006-11-13_10:50,7140.24,7140.24,7140.24,7140.24,8062,204,1558,
2006-11-13_10:51,7142.05,7142.05,7142.05,7142.05,9988,293,2039,
2006-11-13_10:52,7141.78,7141.78,7141.78,7141.78,7251,167,1290,
2006-11-13_10:53,7143.10,7143.10,7143.10,7143.10,9081,231,1747,
2006-11-13_10:54,7142.84,7142.84,7142.84,7142.84,8214,227,1664,
2006-11-13_10:55,7143.32,7143.32,7143.32,7143.32,7519,214,1478,
2006-11-13_10:56,7141.83,7141.83,7141.83,7141.83,8427,202,1621,
2006-11-13_10:57,7143.96,7143.96,7143.96,7143.96,6915,141,1214,
2006-11-13_10:58,7144.32,7144.32,7144.32,7144.32,8052,204,1605,
2006-11-13_10:59,7142.23,7142.23,7142.23,7142.23,8023,143,1294,
2006-11-13_11:00,7143.51,7143.51,7143.51,7143.51,6902,214,1466,
2006-11-13_11:01,7141.23,7141.23,7141.23,7141.23,7827,202,1625,
2006-11-13_11:02,7141.59,7141.59,7141.59,7141.59,7721,175,1398,
2006-11-13_11:03,7140.67,7140.67,7140.67,7140.67,7684,192,1552,
2006-11-13_11:04,7142.84,7142.84,7142.84,7142.84,6898,169,1244,
2006-11-13_11:05,7141.64,7141.64,7141.64,7141.64,6502,145,1245,
2006-11-13_11:06,7140.63,7140.63,7140.63,7140.63,7169,187,1487,
2006-11-13_11:07,7140.94,7140.94,7140.94,7140.94,6597,129,1163,
2006-11-13_11:08,7139.97,7139.97,7139.97,7139.97,7551,188,1422,
2006-11-13_11:09,7140.04,7140.04,7140.04,7140.04,11589,161,1423,
2006-11-13_11:10,7140.38,7140.38,7140.38,7140.38,8327,146,1282,
2006-11-13_11:11,7141.26,7141.26,7141.26,7141.26,7167,176,1471,
2006-11-13_11:12,7138.86,7138.86,7138.86,7138.86,7118,148,1371,
2006-11-13_11:13,7139.73,7139.73,7139.73,7139.73,11930,305,2272,
2006-11-13_11:14,7140.15,7140.15,7140.15,7140.15,6915,165,1244,
2006-11-13_11:15,7140.79,7140.79,7140.79,7140.79,6946,171,1229,
2006-11-13_11:16,7140.23,7140.23,7140.23,7140.23,7986,199,1507,
2006-11-13_11:17,7139.20,7139.20,7139.20,7139.20,8870,157,1221,
2006-11-13_11:18,7139.07,7139.07,7139.07,7139.07,8242,241,1566,
2006-11-13_11:19,7140.75,7140.75,7140.75,7140.75,8029,176,1275,
2006-11-13_11:20,7137.47,7137.47,7137.47,7137.47,8011,182,1372,
2006-11-13_11:21,7137.20,7137.20,7137.20,7137.20,9141,188,1677,
2006-11-13_11:22,7138.83,7138.83,7138.83,7138.83,5822,139,1175,
2006-11-13_11:23,7138.85,7138.85,7138.85,7138.85,8438,205,1683,
2006-11-13_11:24,7137.90,7137.90,7137.90,7137.90,6487,141,1186,
2006-11-13_11:25,7139.32,7139.32,7139.32,7139.32,5790,129,1154,
2006-11-13_11:26,7140.26,7140.26,7140.26,7140.26,8430,194,1563,
2006-11-13_11:27,7140.70,7140.70,7140.70,7140.70,5851,129,1116,
2006-11-13_11:28,7140.61,7140.61,7140.61,7140.61,8122,192,1579,
2006-11-13_11:29,7139.36,7139.36,7139.36,7139.36,9290,194,1505,
2006-11-13_11:30,7140.23,7140.23,7140.23,7140.23,7329,173,1427,
2006-11-13_11:31,7140.97,7140.97,7140.97,7140.97,10236,208,1889,
2006-11-13_11:32,7141.68,7141.68,7141.68,7141.68,6326,119,1136,
2006-11-13_11:33,7141.51,7141.51,7141.51,7141.51,8209,194,1566,
2006-11-13_11:34,7141.46,7141.46,7141.46,7141.46,5546,128,1134,
2006-11-13_11:35,7142.56,7142.56,7142.56,7142.56,6453,137,1269,
2006-11-13_11:36,7141.88,7141.88,7141.88,7141.88,7341,145,1455,
2006-11-13_11:37,7142.34,7142.34,7142.34,7142.34,7085,123,1324,
2006-11-13_11:38,7144.55,7144.55,7144.55,7144.55,10772,224,1775,
2006-11-13_11:39,7145.10,7145.10,7145.10,7145.10,8898,135,1525,
2006-11-13_11:40,7145.59,7145.59,7145.59,7145.59,7225,141,1330,
2006-11-13_11:41,7146.80,7146.80,7146.80,7146.80,7977,204,1596,
2006-11-13_11:42,7145.67,7145.67,7145.67,7145.67,7148,169,1246,
2006-11-13_11:43,7144.97,7144.97,7144.97,7144.97,9486,205,1769,
2006-11-13_11:44,7145.33,7145.33,7145.33,7145.33,6784,154,1331,
2006-11-13_11:45,7144.99,7144.99,7144.99,7144.99,11085,219,1857,
2006-11-13_11:46,7144.88,7144.88,7144.88,7144.88,9500,238,1922,
2006-11-13_11:47,7144.74,7144.74,7144.74,7144.74,9778,158,1525,
2006-11-13_11:48,7146.69,7146.69,7146.69,7146.69,9818,202,1952,
2006-11-13_11:49,7145.79,7145.79,7145.79,7145.79,9213,160,1619,
2006-11-13_11:50,7145.49,7145.49,7145.49,7145.49,9596,214,1869,
2006-11-13_11:51,7146.40,7146.40,7146.40,7146.40,9495,231,1776,
2006-11-13_11:52,7146.09,7146.09,7146.09,7146.09,9791,226,1630,
2006-11-13_11:53,7147.34,7147.34,7147.34,7147.34,9541,234,1909,
2006-11-13_11:54,7145.52,7145.52,7145.52,7145.52,7492,195,1456,
2006-11-13_11:55,7145.98,7145.98,7145.98,7145.98,7973,173,1474,
2006-11-13_11:56,7148.79,7148.79,7148.79,7148.79,9324,220,1759,
2006-11-13_11:57,7148.63,7148.63,7148.63,7148.63,7414,137,1282,
2006-11-13_11:58,7147.22,7147.22,7147.22,7147.22,8070,175,1605,
2006-11-13_11:59,7148.31,7148.31,7148.31,7148.31,9387,208,1555,
2006-11-13_12:00,7148.76,7148.76,7148.76,7148.76,10415,211,1740,
2006-11-13_12:01,7147.68,7147.68,7147.68,7147.68,11884,271,2221,
2006-11-13_12:02,7150.21,7150.21,7150.21,7150.21,9367,181,1638,
2006-11-13_12:03,7148.83,7148.83,7148.83,7148.83,12338,246,2069,
2006-11-13_12:04,7150.49,7150.49,7150.49,7150.49,9890,216,1812,
2006-11-13_12:05,7153.38,7153.38,7153.38,7153.38,10628,249,2220,
2006-11-13_12:06,7151.43,7151.43,7151.43,7151.43,10915,252,2210,
2006-11-13_12:07,7150.65,7150.65,7150.65,7150.65,8812,176,1571,
2006-11-13_12:08,7150.99,7150.99,7150.99,7150.99,10966,221,2045,
2006-11-13_12:09,7150.88,7150.88,7150.88,7150.88,9259,209,1711,
2006-11-13_12:10,7150.08,7150.08,7150.08,7150.08,8063,214,1589,
2006-11-13_12:11,7150.35,7150.35,7150.35,7150.35,9768,230,1901,
2006-11-13_12:12,7150.38,7150.38,7150.38,7150.38,7386,149,1363,
2006-11-13_12:13,7150.47,7150.47,7150.47,7150.47,8559,197,1701,
2006-11-13_12:14,7151.40,7151.40,7151.40,7151.40,8265,188,1434,
2006-11-13_12:15,7150.16,7150.16,7150.16,7150.16,7334,151,1501,
2006-11-13_12:16,7150.28,7150.28,7150.28,7150.28,8431,183,1734,
2006-11-13_12:17,7149.49,7149.49,7149.49,7149.49,7233,121,1263,
2006-11-13_12:18,7149.67,7149.67,7149.67,7149.67,11831,253,2045,
2006-11-13_12:19,7149.34,7149.34,7149.34,7149.34,9288,186,1524,
2006-11-13_12:20,7148.63,7148.63,7148.63,7148.63,7699,179,1510,
2006-11-13_12:21,7148.75,7148.75,7148.75,7148.75,8937,209,1714,
2006-11-13_12:22,7149.61,7149.61,7149.61,7149.61,7561,167,1396,
2006-11-13_12:23,7147.97,7147.97,7147.97,7147.97,8303,207,1801,
2006-11-13_12:24,7147.33,7147.33,7147.33,7147.33,6934,160,1459,
2006-11-13_12:25,7146.89,7146.89,7146.89,7146.89,8890,185,1558,
2006-11-13_12:26,7149.13,7149.13,7149.13,7149.13,8972,213,1841,
2006-11-13_12:27,7149.46,7149.46,7149.46,7149.46,8863,213,1609,
2006-11-13_12:28,7148.52,7148.52,7148.52,7148.52,10280,284,2368,
2006-11-13_12:29,7148.05,7148.05,7148.05,7148.05,6833,158,1371,
2006-11-13_12:30,7146.41,7146.41,7146.41,7146.41,7721,165,1520,
2006-11-13_12:31,7146.70,7146.70,7146.70,7146.70,8379,184,1654,
2006-11-13_12:32,7144.70,7144.70,7144.70,7144.70,6914,191,1420,
2006-11-13_12:33,7142.74,7142.74,7142.74,7142.74,9342,208,1918,
2006-11-13_12:34,7141.82,7141.82,7141.82,7141.82,8459,178,1613,
2006-11-13_12:35,7142.76,7142.76,7142.76,7142.76,9701,224,1820,
2006-11-13_12:36,7144.98,7144.98,7144.98,7144.98,16905,436,3002,
2006-11-13_12:37,7145.75,7145.75,7145.75,7145.75,10371,188,1778,
2006-11-13_12:38,7144.98,7144.98,7144.98,7144.98,12249,282,2353,
2006-11-13_12:39,7144.48,7144.48,7144.48,7144.48,12658,276,2212,
2006-11-13_12:40,7146.54,7146.54,7146.54,7146.54,8204,164,1546,
2006-11-13_12:41,7145.02,7145.02,7145.02,7145.02,8034,168,1672,
2006-11-13_12:42,7146.63,7146.63,7146.63,7146.63,6843,125,1418,
2006-11-13_12:43,7147.12,7147.12,7147.12,7147.12,12237,250,2140,
2006-11-13_12:44,7146.27,7146.27,7146.27,7146.27,9535,181,1718,
2006-11-13_12:45,7146.29,7146.29,7146.29,7146.29,8421,180,1637,
2006-11-13_12:46,7145.20,7145.20,7145.20,7145.20,10928,227,1973,
2006-11-13_12:47,7147.36,7147.36,7147.36,7147.36,7878,158,1557,
2006-11-13_12:48,7143.57,7143.57,7143.57,7143.57,10837,259,1973,
2006-11-13_12:49,7144.37,7144.37,7144.37,7144.37,8353,181,1638,
2006-11-13_12:50,7141.45,7141.45,7141.45,7141.45,8158,157,1653,
2006-11-13_12:51,7144.13,7144.13,7144.13,7144.13,10308,236,2181,
2006-11-13_12:52,7143.19,7143.19,7143.19,7143.19,8361,174,1613,
2006-11-13_12:53,7143.52,7143.52,7143.52,7143.52,10976,242,2062,
2006-11-13_12:54,7142.72,7142.72,7142.72,7142.72,10517,192,1805,
2006-11-13_12:55,7145.03,7145.03,7145.03,7145.03,10995,276,2066,
2006-11-13_12:56,7144.70,7144.70,7144.70,7144.70,14233,262,2609,
2006-11-13_12:57,7147.30,7147.30,7147.30,7147.30,10117,188,2003,
2006-11-13_12:58,7149.25,7149.25,7149.25,7149.25,17124,369,3370,
2006-11-13_12:59,7148.36,7148.36,7148.36,7148.36,13406,287,2455,
2006-11-13_13:00,7150.52,7150.52,7150.52,7150.52,13306,284,2559,
2006-11-13_13:01,7152.28,7152.28,7152.28,7152.28,16581,347,2956,
2006-11-13_13:02,7153.35,7153.35,7153.35,7153.35,12150,270,2499,
2006-11-13_13:03,7153.38,7153.38,7153.38,7153.38,15874,330,3247,
2006-11-13_13:04,7155.46,7155.46,7155.46,7155.46,15182,307,2921,
2006-11-13_13:05,7153.50,7153.50,7153.50,7153.50,14890,302,2880,
2006-11-13_13:06,7153.28,7153.28,7153.28,7153.28,17105,392,3244,
2006-11-13_13:07,7153.48,7153.48,7153.48,7153.48,12793,249,2437,
2006-11-13_13:08,7152.25,7152.25,7152.25,7152.25,14157,334,2800,
2006-11-13_13:09,7151.10,7151.10,7151.10,7151.10,16625,342,2649,
2006-11-13_13:10,7148.98,7148.98,7148.98,7148.98,12730,270,2503,
2006-11-13_13:11,7150.50,7150.50,7150.50,7150.50,14701,337,2781,
2006-11-13_13:12,7146.61,7146.61,7146.61,7146.61,12146,257,2352,
2006-11-13_13:13,7146.41,7146.41,7146.41,7146.41,13452,279,2691,
2006-11-13_13:14,7146.75,7146.75,7146.75,7146.75,11660,242,2471,
2006-11-13_13:15,7148.03,7148.03,7148.03,7148.03,12806,315,2619,
2006-11-13_13:16,7145.04,7145.04,7145.04,7145.04,15540,374,2986,
2006-11-13_13:17,7144.79,7144.79,7144.79,7144.79,17473,372,2859,
2006-11-13_13:18,7141.89,7141.89,7141.89,7141.89,17433,495,3812,
2006-11-13_13:19,7139.91,7139.91,7139.91,7139.91,14322,353,2973,
2006-11-13_13:20,7138.44,7138.44,7138.44,7138.44,16168,390,3373,
2006-11-13_13:21,7139.01,7139.01,7139.01,7139.01,18986,454,3956,
2006-11-13_13:22,7138.85,7138.85,7138.85,7138.85,15890,360,3318,
2006-11-13_13:23,7138.00,7138.00,7138.00,7138.00,19744,516,4365,
2006-11-13_13:24,7136.50,7136.50,7136.50,7136.50,18451,435,3776,
2006-11-13_13:25,7138.44,7138.44,7138.44,7138.44,17814,489,3914,
2006-11-13_13:26,7138.44,7138.44,7138.44,7138.44,0,0,0,
2006-11-13_13:27,7138.44,7138.44,7138.44,7138.44,0,0,0,
2006-11-13_13:28,7138.44,7138.44,7138.44,7138.44,0,0,0,
2006-11-13_13:29,7138.44,7138.44,7138.44,7138.44,0,0,0,
2006-11-13_13:30,7136.06,7136.06,7136.06,7136.06,125129,3675,25736,
2006-11-14_09:01,7185.66,7185.66,7185.66,7185.66,191522,3124,28364,
2006-11-14_09:02,7197.56,7197.56,7197.56,7197.56,38731,750,6266,
2006-11-14_09:03,7193.30,7193.30,7193.30,7193.30,40742,812,6849,
2006-11-14_09:04,7188.46,7188.46,7188.46,7188.46,38152,822,6969,
2006-11-14_09:05,7185.92,7185.92,7185.92,7185.92,33031,607,5692,
2006-11-14_09:06,7183.19,7183.19,7183.19,7183.19,42396,892,7536,
2006-11-14_09:07,7182.38,7182.38,7182.38,7182.38,29724,569,4911,
2006-11-14_09:08,7182.76,7182.76,7182.76,7182.76,32891,675,6048,
2006-11-14_09:09,7181.03,7181.03,7181.03,7181.03,28992,600,5313,
2006-11-14_09:10,7177.92,7177.92,7177.92,7177.92,26847,526,4637,
2006-11-14_09:11,7178.63,7178.63,7178.63,7178.63,37966,884,6960,
2006-11-14_09:12,7177.94,7177.94,7177.94,7177.94,23563,480,4190,
2006-11-14_09:13,7181.76,7181.76,7181.76,7181.76,27570,534,4874,
2006-11-14_09:14,7185.09,7185.09,7185.09,7185.09,26818,594,5108,
2006-11-14_09:15,7185.53,7185.53,7185.53,7185.53,25393,503,4593,
2006-11-14_09:16,7185.61,7185.61,7185.61,7185.61,41649,980,7674,
2006-11-14_09:17,7189.91,7189.91,7189.91,7189.91,30039,698,5570,
2006-11-14_09:18,7191.20,7191.20,7191.20,7191.20,35300,784,5976,
2006-11-14_09:19,7192.01,7192.01,7192.01,7192.01,33138,786,6252,
2006-11-14_09:20,7192.95,7192.95,7192.95,7192.95,27466,532,4796,
2006-11-14_09:21,7193.44,7193.44,7193.44,7193.44,35146,802,6642,
2006-11-14_09:22,7191.06,7191.06,7191.06,7191.06,26666,536,4553,
2006-11-14_09:23,7191.07,7191.07,7191.07,7191.07,27798,593,4904,
2006-11-14_09:24,7187.72,7187.72,7187.72,7187.72,25199,584,4736,
2006-11-14_09:25,7188.46,7188.46,7188.46,7188.46,23525,509,4091,
2006-11-14_09:26,7189.54,7189.54,7189.54,7189.54,34914,848,5945,
2006-11-14_09:27,7187.14,7187.14,7187.14,7187.14,23066,483,4260,
2006-11-14_09:28,7186.67,7186.67,7186.67,7186.67,31870,604,5245,
2006-11-14_09:29,7183.72,7183.72,7183.72,7183.72,26423,584,4407,
2006-11-14_09:30,7183.50,7183.50,7183.50,7183.50,21322,444,3728,
2006-11-14_09:31,7185.38,7185.38,7185.38,7185.38,32550,804,5687,
2006-11-14_09:32,7185.16,7185.16,7185.16,7185.16,23607,532,3905,
2006-11-14_09:33,7184.22,7184.22,7184.22,7184.22,26598,589,4692,
2006-11-14_09:34,7185.56,7185.56,7185.56,7185.56,21292,633,4258,
2006-11-14_09:35,7185.89,7185.89,7185.89,7185.89,20626,522,3926,
2006-11-14_09:36,7185.93,7185.93,7185.93,7185.93,29363,778,5774,
2006-11-14_09:37,7184.56,7184.56,7184.56,7184.56,23038,648,4175,
2006-11-14_09:38,7182.61,7182.61,7182.61,7182.61,24779,621,4416,
2006-11-14_09:39,7175.40,7175.40,7175.40,7175.40,23884,598,4305,
2006-11-14_09:40,7179.90,7179.90,7179.90,7179.90,21608,539,4122,
2006-11-14_09:41,7180.16,7180.16,7180.16,7180.16,33313,958,5930,
2006-11-14_09:42,7183.70,7183.70,7183.70,7183.70,21627,567,3699,
2006-11-14_09:43,7181.83,7181.83,7181.83,7181.83,24214,560,3738,
2006-11-14_09:44,7180.36,7180.36,7180.36,7180.36,17581,364,3178,
2006-11-14_09:45,7180.84,7180.84,7180.84,7180.84,18011,361,2826,
2006-11-14_09:46,7180.79,7180.79,7180.79,7180.79,18042,409,3502,
2006-11-14_09:47,7178.90,7178.90,7178.90,7178.90,16278,361,2899,
2006-11-14_09:48,7176.34,7176.34,7176.34,7176.34,17639,417,3358,
2006-11-14_09:49,7173.35,7173.35,7173.35,7173.35,18076,386,3274,
2006-11-14_09:50,7172.08,7172.08,7172.08,7172.08,18379,394,3299,
2006-11-14_09:51,7169.10,7169.10,7169.10,7169.10,23734,579,4661,
2006-11-14_09:52,7170.45,7170.45,7170.45,7170.45,20750,398,3554,
2006-11-14_09:53,7169.74,7169.74,7169.74,7169.74,20246,398,3727,
2006-11-14_09:54,7168.85,7168.85,7168.85,7168.85,18907,376,3455,
2006-11-14_09:55,7171.29,7171.29,7171.29,7171.29,16548,327,3002,
2006-11-14_09:56,7171.86,7171.86,7171.86,7171.86,21253,468,4028,
2006-11-14_09:57,7169.24,7169.24,7169.24,7169.24,17601,395,2998,
2006-11-14_09:58,7169.88,7169.88,7169.88,7169.88,18306,397,3177,
2006-11-14_09:59,7172.34,7172.34,7172.34,7172.34,17112,390,3092,
2006-11-14_10:00,7176.09,7176.09,7176.09,7176.09,16484,450,2952,
2006-11-14_10:01,7176.30,7176.30,7176.30,7176.30,23161,586,3845,
2006-11-14_10:02,7178.42,7178.42,7178.42,7178.42,16160,327,2727,
2006-11-14_10:03,7178.39,7178.39,7178.39,7178.39,15897,334,2928,
2006-11-14_10:04,7179.99,7179.99,7179.99,7179.99,15659,358,2698,
2006-11-14_10:05,7182.78,7182.78,7182.78,7182.78,14072,277,2481,
2006-11-14_10:06,7182.56,7182.56,7182.56,7182.56,16529,413,3361,
2006-11-14_10:07,7184.58,7184.58,7184.58,7184.58,13632,308,2463,
2006-11-14_10:08,7185.65,7185.65,7185.65,7185.65,16555,326,2788,
2006-11-14_10:09,7187.51,7187.51,7187.51,7187.51,15014,359,2609,
2006-11-14_10:10,7188.23,7188.23,7188.23,7188.23,12805,280,2175,
2006-11-14_10:11,7188.39,7188.39,7188.39,7188.39,15730,333,3037,
2006-11-14_10:12,7187.64,7187.64,7187.64,7187.64,11946,237,2187,
2006-11-14_10:13,7188.99,7188.99,7188.99,7188.99,15657,344,2922,
2006-11-14_10:14,7188.45,7188.45,7188.45,7188.45,13721,321,2554,
2006-11-14_10:15,7189.44,7189.44,7189.44,7189.44,10980,236,2087,
2006-11-14_10:16,7190.77,7190.77,7190.77,7190.77,13359,345,2911,
2006-11-14_10:17,7190.84,7190.84,7190.84,7190.84,12302,249,2190,
2006-11-14_10:18,7191.60,7191.60,7191.60,7191.60,14243,309,2648,
2006-11-14_10:19,7192.68,7192.68,7192.68,7192.68,13268,272,2477,
2006-11-14_10:20,7191.66,7191.66,7191.66,7191.66,12423,241,2396,
2006-11-14_10:21,7192.62,7192.62,7192.62,7192.62,14395,284,2771,
2006-11-14_10:22,7193.89,7193.89,7193.89,7193.89,12379,236,2157,
2006-11-14_10:23,7195.94,7195.94,7195.94,7195.94,15359,308,2776,
2006-11-14_10:24,7196.93,7196.93,7196.93,7196.93,17830,385,3107,
2006-11-14_10:25,7197.74,7197.74,7197.74,7197.74,16953,321,2747,
2006-11-14_10:26,7199.43,7199.43,7199.43,7199.43,23103,496,4265,
2006-11-14_10:27,7201.90,7201.90,7201.90,7201.90,20226,431,3237,
2006-11-14_10:28,7199.91,7199.91,7199.91,7199.91,22381,458,3738,
2006-11-14_10:29,7201.01,7201.01,7201.01,7201.01,19033,414,3226,
2006-11-14_10:30,7199.22,7199.22,7199.22,7199.22,14255,308,2658,
2006-11-14_10:31,7197.01,7197.01,7197.01,7197.01,17165,381,3425,
2006-11-14_10:32,7198.64,7198.64,7198.64,7198.64,15929,360,2617,
2006-11-14_10:33,7197.82,7197.82,7197.82,7197.82,16009,384,3109,
2006-11-14_10:34,7200.21,7200.21,7200.21,7200.21,13860,306,2756,
2006-11-14_10:35,7200.02,7200.02,7200.02,7200.02,15687,332,2620,
2006-11-14_10:36,7201.24,7201.24,7201.24,7201.24,17939,425,3353,
2006-11-14_10:37,7201.41,7201.41,7201.41,7201.41,13642,266,2402,
2006-11-14_10:38,7201.17,7201.17,7201.17,7201.17,16621,418,2961,
2006-11-14_10:39,7202.18,7202.18,7202.18,7202.18,12451,333,2677,
2006-11-14_10:40,7200.40,7200.40,7200.40,7200.40,12262,258,2246,
2006-11-14_10:41,7202.55,7202.55,7202.55,7202.55,16896,472,3247,
2006-11-14_10:42,7202.88,7202.88,7202.88,7202.88,15333,356,2515,
2006-11-14_10:43,7202.91,7202.91,7202.91,7202.91,14222,369,2856,
2006-11-14_10:44,7204.64,7204.64,7204.64,7204.64,14419,357,2660,
2006-11-14_10:45,7205.72,7205.72,7205.72,7205.72,12590,357,2352,
2006-11-14_10:46,7208.29,7208.29,7208.29,7208.29,17258,571,3329,
2006-11-14_10:47,7208.27,7208.27,7208.27,7208.27,16381,458,2804,
2006-11-14_10:48,7209.35,7209.35,7209.35,7209.35,18199,444,3394,
2006-11-14_10:49,7211.52,7211.52,7211.52,7211.52,26548,516,3540,
2006-11-14_10:50,7212.27,7212.27,7212.27,7212.27,16116,365,2793,
2006-11-14_10:51,7209.13,7209.13,7209.13,7209.13,18693,517,3690,
2006-11-14_10:52,7208.69,7208.69,7208.69,7208.69,14682,346,2689,
2006-11-14_10:53,7209.92,7209.92,7209.92,7209.92,17065,411,3265,
2006-11-14_10:54,7209.44,7209.44,7209.44,7209.44,19412,467,3049,
2006-11-14_10:55,7209.61,7209.61,7209.61,7209.61,14477,311,2424,
2006-11-14_10:56,7210.32,7210.32,7210.32,7210.32,16638,364,2916,
2006-11-14_10:57,7208.41,7208.41,7208.41,7208.41,11997,251,2068,
2006-11-14_10:58,7208.74,7208.74,7208.74,7208.74,14833,336,2651,
2006-11-14_10:59,7208.59,7208.59,7208.59,7208.59,14862,321,2434,
2006-11-14_11:00,7206.96,7206.96,7206.96,7206.96,11636,259,2117,
2006-11-14_11:01,7206.53,7206.53,7206.53,7206.53,13369,299,2726,
2006-11-14_11:02,7205.37,7205.37,7205.37,7205.37,11845,230,2044,
2006-11-14_11:03,7203.97,7203.97,7203.97,7203.97,15738,304,2755,
2006-11-14_11:04,7205.18,7205.18,7205.18,7205.18,13726,276,2485,
2006-11-14_11:05,7203.46,7203.46,7203.46,7203.46,10954,225,2153,
2006-11-14_11:06,7203.05,7203.05,7203.05,7203.05,14275,295,2556,
2006-11-14_11:07,7203.63,7203.63,7203.63,7203.63,10350,196,1760,
2006-11-14_11:08,7201.54,7201.54,7201.54,7201.54,11520,234,2172,
2006-11-14_11:09,7200.49,7200.49,7200.49,7200.49,14016,278,2318,
2006-11-14_11:10,7202.69,7202.69,7202.69,7202.69,11721,223,1985,
2006-11-14_11:11,7203.04,7203.04,7203.04,7203.04,19257,420,3393,
2006-11-14_11:12,7203.72,7203.72,7203.72,7203.72,12852,249,2249,
2006-11-14_11:13,7201.12,7201.12,7201.12,7201.12,12727,253,2633,
2006-11-14_11:14,7201.10,7201.10,7201.10,7201.10,13127,290,2418,
2006-11-14_11:15,7202.63,7202.63,7202.63,7202.63,11821,227,2030,
2006-11-14_11:16,7201.28,7201.28,7201.28,7201.28,16419,297,2826,
2006-11-14_11:17,7201.82,7201.82,7201.82,7201.82,11015,190,1872,
2006-11-14_11:18,7201.42,7201.42,7201.42,7201.42,11801,259,2187,
2006-11-14_11:19,7202.50,7202.50,7202.50,7202.50,12335,312,2199,
2006-11-14_11:20,7202.74,7202.74,7202.74,7202.74,10187,214,1942,
2006-11-14_11:21,7201.67,7201.67,7201.67,7201.67,12468,283,2669,
2006-11-14_11:22,7202.11,7202.11,7202.11,7202.11,10973,234,1968,
2006-11-14_11:23,7199.49,7199.49,7199.49,7199.49,16809,346,2765,
2006-11-14_11:24,7200.38,7200.38,7200.38,7200.38,15092,317,2601,
2006-11-14_11:25,7197.88,7197.88,7197.88,7197.88,13697,248,2334,
2006-11-14_11:26,7196.46,7196.46,7196.46,7196.46,17013,433,3319,
2006-11-14_11:27,7196.81,7196.81,7196.81,7196.81,13900,296,2384,
2006-11-14_11:28,7195.35,7195.35,7195.35,7195.35,17242,382,3045,
2006-11-14_11:29,7192.96,7192.96,7192.96,7192.96,16545,367,3003,
2006-11-14_11:30,7192.67,7192.67,7192.67,7192.67,14115,320,2646,
2006-11-14_11:31,7189.97,7189.97,7189.97,7189.97,18928,452,3762,
2006-11-14_11:32,7189.55,7189.55,7189.55,7189.55,15489,334,2828,
2006-11-14_11:33,7188.05,7188.05,7188.05,7188.05,16688,455,3354,
2006-11-14_11:34,7187.12,7187.12,7187.12,7187.12,14968,333,2852,
2006-11-14_11:35,7186.47,7186.47,7186.47,7186.47,13835,309,2446,
2006-11-14_11:36,7187.61,7187.61,7187.61,7187.61,18975,409,3114,
2006-11-14_11:37,7187.41,7187.41,7187.41,7187.41,11718,249,2243,
2006-11-14_11:38,7188.33,7188.33,7188.33,7188.33,15140,293,2727,
2006-11-14_11:39,7187.65,7187.65,7187.65,7187.65,10765,258,1932,
2006-11-14_11:40,7188.27,7188.27,7188.27,7188.27,9625,189,1707,
2006-11-14_11:41,7189.30,7189.30,7189.30,7189.30,11783,249,2197,
2006-11-14_11:42,7188.62,7188.62,7188.62,7188.62,9773,167,1640,
2006-11-14_11:43,7189.39,7189.39,7189.39,7189.39,13559,238,2049,
2006-11-14_11:44,7192.24,7192.24,7192.24,7192.24,13514,243,2187,
2006-11-14_11:45,7191.94,7191.94,7191.94,7191.94,13627,209,2008,
2006-11-14_11:46,7191.18,7191.18,7191.18,7191.18,13486,262,2191,
2006-11-14_11:47,7191.65,7191.65,7191.65,7191.65,13133,205,1869,
2006-11-14_11:48,7192.73,7192.73,7192.73,7192.73,12645,277,2117,
2006-11-14_11:49,7194.13,7194.13,7194.13,7194.13,11357,282,1960,
2006-11-14_11:50,7193.79,7193.79,7193.79,7193.79,9553,201,1682,
2006-11-14_11:51,7193.42,7193.42,7193.42,7193.42,11352,260,2114,
2006-11-14_11:52,7194.25,7194.25,7194.25,7194.25,9955,207,1798,
2006-11-14_11:53,7194.06,7194.06,7194.06,7194.06,15385,449,2639,
2006-11-14_11:54,7194.47,7194.47,7194.47,7194.47,14326,421,2579,
2006-11-14_11:55,7194.71,7194.71,7194.71,7194.71,12751,334,2467,
2006-11-14_11:56,7194.69,7194.69,7194.69,7194.69,15568,431,2890,
2006-11-14_11:57,7192.21,7192.21,7192.21,7192.21,10530,215,1849,
2006-11-14_11:58,7193.12,7193.12,7193.12,7193.12,11536,297,2351,
2006-11-14_11:59,7190.82,7190.82,7190.82,7190.82,8879,242,1854,
2006-11-14_12:00,7190.95,7190.95,7190.95,7190.95,10301,251,1775,
2006-11-14_12:01,7191.91,7191.91,7191.91,7191.91,10628,237,2099,
2006-11-14_12:02,7191.17,7191.17,7191.17,7191.17,7749,164,1479,
2006-11-14_12:03,7189.09,7189.09,7189.09,7189.09,8976,205,1810,
2006-11-14_12:04,7190.57,7190.57,7190.57,7190.57,9274,185,1549,
2006-11-14_12:05,7191.19,7191.19,7191.19,7191.19,8025,181,1597,
2006-11-14_12:06,7190.85,7190.85,7190.85,7190.85,9530,231,2027,
2006-11-14_12:07,7192.24,7192.24,7192.24,7192.24,9906,237,1592,
2006-11-14_12:08,7192.15,7192.15,7192.15,7192.15,14575,353,2336,
2006-11-14_12:09,7192.95,7192.95,7192.95,7192.95,13419,345,2274,
2006-11-14_12:10,7195.60,7195.60,7195.60,7195.60,12430,284,2236,
2006-11-14_12:11,7194.84,7194.84,7194.84,7194.84,16505,413,2974,
2006-11-14_12:12,7195.17,7195.17,7195.17,7195.17,11616,268,1983,
2006-11-14_12:13,7196.21,7196.21,7196.21,7196.21,13018,322,2421,
2006-11-14_12:14,7194.54,7194.54,7194.54,7194.54,9823,211,1870,
2006-11-14_12:15,7194.83,7194.83,7194.83,7194.83,7605,196,1521,
2006-11-14_12:16,7194.50,7194.50,7194.50,7194.50,11673,307,2176,
2006-11-14_12:17,7195.68,7195.68,7195.68,7195.68,8660,187,1582,
2006-11-14_12:18,7195.39,7195.39,7195.39,7195.39,11277,267,2097,
2006-11-14_12:19,7195.21,7195.21,7195.21,7195.21,8952,204,1714,
2006-11-14_12:20,7194.06,7194.06,7194.06,7194.06,9242,198,1780,
2006-11-14_12:21,7195.82,7195.82,7195.82,7195.82,12284,298,2372,
2006-11-14_12:22,7196.73,7196.73,7196.73,7196.73,8703,171,1657,
2006-11-14_12:23,7194.90,7194.90,7194.90,7194.90,9990,228,1989,
2006-11-14_12:24,7196.23,7196.23,7196.23,7196.23,8733,174,1651,
2006-11-14_12:25,7195.43,7195.43,7195.43,7195.43,9997,226,1891,
2006-11-14_12:26,7194.89,7194.89,7194.89,7194.89,9717,222,2009,
2006-11-14_12:27,7193.37,7193.37,7193.37,7193.37,8691,201,1689,
2006-11-14_12:28,7196.29,7196.29,7196.29,7196.29,10803,263,1984,
2006-11-14_12:29,7197.41,7197.41,7197.41,7197.41,14867,384,2840,
2006-11-14_12:30,7197.81,7197.81,7197.81,7197.81,19926,447,3021,
2006-11-14_12:31,7199.99,7199.99,7199.99,7199.99,21608,557,3619,
2006-11-14_12:32,7203.57,7203.57,7203.57,7203.57,17957,444,2832,
2006-11-14_12:33,7204.67,7204.67,7204.67,7204.67,20181,478,3438,
2006-11-14_12:34,7206.32,7206.32,7206.32,7206.32,15430,372,3113,
2006-11-14_12:35,7206.15,7206.15,7206.15,7206.15,12856,309,2566,
2006-11-14_12:36,7204.25,7204.25,7204.25,7204.25,16387,401,3312,
2006-11-14_12:37,7205.58,7205.58,7205.58,7205.58,14620,318,2542,
2006-11-14_12:38,7204.73,7204.73,7204.73,7204.73,19770,465,3407,
2006-11-14_12:39,7203.25,7203.25,7203.25,7203.25,15806,331,2880,
2006-11-14_12:40,7202.03,7202.03,7202.03,7202.03,14516,311,2586,
2006-11-14_12:41,7199.53,7199.53,7199.53,7199.53,16043,365,3176,
2006-11-14_12:42,7200.36,7200.36,7200.36,7200.36,14190,273,2421,
2006-11-14_12:43,7199.79,7199.79,7199.79,7199.79,14207,330,2915,
2006-11-14_12:44,7202.35,7202.35,7202.35,7202.35,14919,314,2978,
2006-11-14_12:45,7200.31,7200.31,7200.31,7200.31,14183,302,2563,
2006-11-14_12:46,7201.39,7201.39,7201.39,7201.39,18160,419,3509,
2006-11-14_12:47,7200.49,7200.49,7200.49,7200.49,13845,278,2506,
2006-11-14_12:48,7200.35,7200.35,7200.35,7200.35,15375,330,3005,
2006-11-14_12:49,7200.29,7200.29,7200.29,7200.29,14597,335,2673,
2006-11-14_12:50,7199.74,7199.74,7199.74,7199.74,13104,272,2400,
2006-11-14_12:51,7200.15,7200.15,7200.15,7200.15,13702,308,2833,
2006-11-14_12:52,7199.87,7199.87,7199.87,7199.87,11810,230,1987,
2006-11-14_12:53,7201.30,7201.30,7201.30,7201.30,14761,356,2852,
2006-11-14_12:54,7202.67,7202.67,7202.67,7202.67,13576,328,2625,
2006-11-14_12:55,7204.09,7204.09,7204.09,7204.09,11911,257,2432,
2006-11-14_12:56,7205.67,7205.67,7205.67,7205.67,15331,404,3173,
2006-11-14_12:57,7206.07,7206.07,7206.07,7206.07,11968,260,2286,
2006-11-14_12:58,7205.70,7205.70,7205.70,7205.70,19439,450,3425,
2006-11-14_12:59,7206.12,7206.12,7206.12,7206.12,17522,406,3120,
2006-11-14_13:00,7208.14,7208.14,7208.14,7208.14,18274,382,3022,
2006-11-14_13:01,7209.21,7209.21,7209.21,7209.21,22683,506,4343,
2006-11-14_13:02,7211.85,7211.85,7211.85,7211.85,26076,538,4158,
2006-11-14_13:03,7216.64,7216.64,7216.64,7216.64,24304,525,4471,
2006-11-14_13:04,7213.92,7213.92,7213.92,7213.92,19137,457,3722,
2006-11-14_13:05,7214.60,7214.60,7214.60,7214.60,19445,469,3406,
2006-11-14_13:06,7213.23,7213.23,7213.23,7213.23,18106,464,3718,
2006-11-14_13:07,7213.38,7213.38,7213.38,7213.38,16272,358,3018,
2006-11-14_13:08,7210.25,7210.25,7210.25,7210.25,20556,497,3864,
2006-11-14_13:09,7208.83,7208.83,7208.83,7208.83,20116,539,3699,
2006-11-14_13:10,7206.41,7206.41,7206.41,7206.41,16040,489,3285,
2006-11-14_13:11,7203.89,7203.89,7203.89,7203.89,22380,583,4352,
2006-11-14_13:12,7203.09,7203.09,7203.09,7203.09,17481,439,3377,
2006-11-14_13:13,7202.70,7202.70,7202.70,7202.70,19611,469,3978,
2006-11-14_13:14,7201.93,7201.93,7201.93,7201.93,19483,444,3730,
2006-11-14_13:15,7200.32,7200.32,7200.32,7200.32,15254,345,3158,
2006-11-14_13:16,7201.39,7201.39,7201.39,7201.39,18982,467,3895,
2006-11-14_13:17,7201.25,7201.25,7201.25,7201.25,16680,355,3140,
2006-11-14_13:18,7200.37,7200.37,7200.37,7200.37,20615,435,3887,
2006-11-14_13:19,7200.56,7200.56,7200.56,7200.56,20014,436,3898,
2006-11-14_13:20,7198.98,7198.98,7198.98,7198.98,20831,409,3376,
2006-11-14_13:21,7200.29,7200.29,7200.29,7200.29,23584,536,4660,
2006-11-14_13:22,7197.76,7197.76,7197.76,7197.76,18467,377,3246,
2006-11-14_13:23,7199.34,7199.34,7199.34,7199.34,21367,473,4212,
2006-11-14_13:24,7200.59,7200.59,7200.59,7200.59,20821,535,4364,
2006-11-14_13:25,7203.16,7203.16,7203.16,7203.16,21677,495,4153,
2006-11-14_13:26,7203.15,7203.15,7203.15,7203.15,0,0,0,
2006-11-14_13:27,7203.15,7203.15,7203.15,7203.15,0,0,0,
2006-11-14_13:28,7203.15,7203.15,7203.15,7203.15,0,0,0,
2006-11-14_13:29,7203.15,7203.15,7203.15,7203.15,0,0,0,
2006-11-14_13:30,7204.04,7204.04,7204.04,7204.04,142346,3843,27167,
2006-11-15_09:01,7254.47,7254.47,7254.47,7254.47,281586,4460,37645,
2006-11-15_09:02,7260.95,7260.95,7260.95,7260.95,81787,1474,9833,
2006-11-15_09:03,7260.05,7260.05,7260.05,7260.05,64618,1371,9609,
2006-11-15_09:04,7262.84,7262.84,7262.84,7262.84,58174,1464,9980,
2006-11-15_09:05,7260.78,7260.78,7260.78,7260.78,49613,1021,7956,
2006-11-15_09:06,7261.87,7261.87,7261.87,7261.87,54236,1231,9331,
2006-11-15_09:07,7263.41,7263.41,7263.41,7263.41,46544,1051,7450,
2006-11-15_09:08,7261.40,7261.40,7261.40,7261.40,39381,885,6880,
2006-11-15_09:09,7258.27,7258.27,7258.27,7258.27,37179,948,7155,
2006-11-15_09:10,7255.53,7255.53,7255.53,7255.53,34621,699,5902,
2006-11-15_09:11,7251.40,7251.40,7251.40,7251.40,38818,874,7078,
2006-11-15_09:12,7249.31,7249.31,7249.31,7249.31,36253,754,5933,
2006-11-15_09:13,7246.85,7246.85,7246.85,7246.85,36266,758,6326,
2006-11-15_09:14,7244.71,7244.71,7244.71,7244.71,38320,828,6507,
2006-11-15_09:15,7247.78,7247.78,7247.78,7247.78,31058,697,5719,
2006-11-15_09:16,7249.06,7249.06,7249.06,7249.06,43997,942,7815,
2006-11-15_09:17,7252.84,7252.84,7252.84,7252.84,48522,923,7036,
2006-11-15_09:18,7257.32,7257.32,7257.32,7257.32,40621,915,7184,
2006-11-15_09:19,7258.55,7258.55,7258.55,7258.55,40636,884,6705,
2006-11-15_09:20,7259.53,7259.53,7259.53,7259.53,37972,752,6149,
2006-11-15_09:21,7259.98,7259.98,7259.98,7259.98,35943,896,7260,
2006-11-15_09:22,7262.53,7262.53,7262.53,7262.53,34673,760,5893,
2006-11-15_09:23,7265.29,7265.29,7265.29,7265.29,32645,821,6139,
2006-11-15_09:24,7265.68,7265.68,7265.68,7265.68,30158,770,5970,
2006-11-15_09:25,7267.75,7267.75,7267.75,7267.75,29370,706,5334,
2006-11-15_09:26,7269.01,7269.01,7269.01,7269.01,31137,823,6499,
2006-11-15_09:27,7267.85,7267.85,7267.85,7267.85,31173,751,5828,
2006-11-15_09:28,7268.04,7268.04,7268.04,7268.04,30965,762,5785,
2006-11-15_09:29,7260.68,7260.68,7260.68,7260.68,34654,871,6229,
2006-11-15_09:30,7256.93,7256.93,7256.93,7256.93,27692,585,4996,
2006-11-15_09:31,7254.07,7254.07,7254.07,7254.07,33919,771,6383,
2006-11-15_09:32,7251.66,7251.66,7251.66,7251.66,27307,587,4608,
2006-11-15_09:33,7250.05,7250.05,7250.05,7250.05,26669,615,4903,
2006-11-15_09:34,7247.85,7247.85,7247.85,7247.85,24952,596,4399,
2006-11-15_09:35,7245.60,7245.60,7245.60,7245.60,22664,441,3773,
2006-11-15_09:36,7244.24,7244.24,7244.24,7244.24,24379,538,4529,
2006-11-15_09:37,7244.26,7244.26,7244.26,7244.26,17297,326,3217,
2006-11-15_09:38,7244.21,7244.21,7244.21,7244.21,20425,427,3791,
2006-11-15_09:39,7243.22,7243.22,7243.22,7243.22,18197,456,3563,
2006-11-15_09:40,7243.37,7243.37,7243.37,7243.37,17337,360,3279,
2006-11-15_09:41,7244.48,7244.48,7244.48,7244.48,24164,468,4319,
2006-11-15_09:42,7242.39,7242.39,7242.39,7242.39,22184,374,3366,
2006-11-15_09:43,7242.70,7242.70,7242.70,7242.70,21225,412,3650,
2006-11-15_09:44,7242.29,7242.29,7242.29,7242.29,18741,413,3380,
2006-11-15_09:45,7242.29,7242.29,7242.29,7242.29,18806,429,3378,
2006-11-15_09:46,7241.22,7241.22,7241.22,7241.22,20995,489,4197,
2006-11-15_09:47,7241.74,7241.74,7241.74,7241.74,18016,374,3274,
2006-11-15_09:48,7241.02,7241.02,7241.02,7241.02,18428,399,3748,
2006-11-15_09:49,7241.83,7241.83,7241.83,7241.83,17288,381,3642,
2006-11-15_09:50,7242.03,7242.03,7242.03,7242.03,17278,375,3733,
2006-11-15_09:51,7243.20,7243.20,7243.20,7243.20,25063,501,5047,
2006-11-15_09:52,7243.74,7243.74,7243.74,7243.74,21504,452,3871,
2006-11-15_09:53,7244.30,7244.30,7244.30,7244.30,19924,447,4135,
2006-11-15_09:54,7245.79,7245.79,7245.79,7245.79,19648,387,3553,
2006-11-15_09:55,7246.48,7246.48,7246.48,7246.48,19927,425,3601,
2006-11-15_09:56,7248.82,7248.82,7248.82,7248.82,23093,525,4696,
2006-11-15_09:57,7249.70,7249.70,7249.70,7249.70,19025,400,3461,
2006-11-15_09:58,7250.76,7250.76,7250.76,7250.76,19258,408,3770,
2006-11-15_09:59,7253.19,7253.19,7253.19,7253.19,21515,503,3644,
2006-11-15_10:00,7250.47,7250.47,7250.47,7250.47,19736,433,3445,
2006-11-15_10:01,7251.67,7251.67,7251.67,7251.67,20602,509,4111,
2006-11-15_10:02,7251.48,7251.48,7251.48,7251.48,14946,313,2831,
2006-11-15_10:03,7251.79,7251.79,7251.79,7251.79,18890,445,3638,
2006-11-15_10:04,7251.87,7251.87,7251.87,7251.87,13947,359,2957,
2006-11-15_10:05,7251.28,7251.28,7251.28,7251.28,15827,413,2628,
2006-11-15_10:06,7252.40,7252.40,7252.40,7252.40,16670,346,3181,
2006-11-15_10:07,7252.77,7252.77,7252.77,7252.77,13684,267,2535,
2006-11-15_10:08,7253.20,7253.20,7253.20,7253.20,17147,491,3546,
2006-11-15_10:09,7253.31,7253.31,7253.31,7253.31,13718,324,2757,
2006-11-15_10:10,7255.42,7255.42,7255.42,7255.42,14370,290,2748,
2006-11-15_10:11,7257.33,7257.33,7257.33,7257.33,18573,404,3661,
2006-11-15_10:12,7256.73,7256.73,7256.73,7256.73,14090,276,2605,
2006-11-15_10:13,7256.33,7256.33,7256.33,7256.33,16173,357,3254,
2006-11-15_10:14,7257.57,7257.57,7257.57,7257.57,15374,342,2860,
2006-11-15_10:15,7257.26,7257.26,7257.26,7257.26,12751,277,2502,
2006-11-15_10:16,7257.03,7257.03,7257.03,7257.03,16916,350,3072,
2006-11-15_10:17,7256.78,7256.78,7256.78,7256.78,13538,275,2489,
2006-11-15_10:18,7255.32,7255.32,7255.32,7255.32,15329,335,2861,
2006-11-15_10:19,7254.37,7254.37,7254.37,7254.37,12602,306,2674,
2006-11-15_10:20,7253.46,7253.46,7253.46,7253.46,12956,282,2452,
2006-11-15_10:21,7253.50,7253.50,7253.50,7253.50,16971,370,2966,
2006-11-15_10:22,7252.39,7252.39,7252.39,7252.39,12324,285,2377,
2006-11-15_10:23,7249.24,7249.24,7249.24,7249.24,15489,409,2930,
2006-11-15_10:24,7247.21,7247.21,7247.21,7247.21,13179,264,2464,
2006-11-15_10:25,7247.18,7247.18,7247.18,7247.18,9813,204,2057,
2006-11-15_10:26,7246.86,7246.86,7246.86,7246.86,14316,327,2655,
2006-11-15_10:27,7247.91,7247.91,7247.91,7247.91,12886,228,2308,
2006-11-15_10:28,7247.95,7247.95,7247.95,7247.95,16465,302,2838,
2006-11-15_10:29,7247.87,7247.87,7247.87,7247.87,17961,302,2800,
2006-11-15_10:30,7248.05,7248.05,7248.05,7248.05,18173,338,2752,
2006-11-15_10:31,7251.91,7251.91,7251.91,7251.91,21130,408,3621,
2006-11-15_10:32,7252.82,7252.82,7252.82,7252.82,14543,282,2797,
2006-11-15_10:33,7253.71,7253.71,7253.71,7253.71,22978,397,3683,
2006-11-15_10:34,7255.41,7255.41,7255.41,7255.41,20540,438,3376,
2006-11-15_10:35,7253.93,7253.93,7253.93,7253.93,18286,337,3085,
2006-11-15_10:36,7253.59,7253.59,7253.59,7253.59,19275,399,3428,
2006-11-15_10:37,7254.55,7254.55,7254.55,7254.55,12817,248,2335,
2006-11-15_10:38,7251.87,7251.87,7251.87,7251.87,16552,294,2691,
2006-11-15_10:39,7252.40,7252.40,7252.40,7252.40,15916,355,2486,
2006-11-15_10:40,7252.18,7252.18,7252.18,7252.18,12165,215,2072,
2006-11-15_10:41,7250.44,7250.44,7250.44,7250.44,16870,324,2875,
2006-11-15_10:42,7250.05,7250.05,7250.05,7250.05,12198,283,2403,
2006-11-15_10:43,7250.45,7250.45,7250.45,7250.45,14644,311,2744,
2006-11-15_10:44,7250.35,7250.35,7250.35,7250.35,13469,265,2237,
2006-11-15_10:45,7251.10,7251.10,7251.10,7251.10,12036,273,2110,
2006-11-15_10:46,7250.81,7250.81,7250.81,7250.81,13253,307,2569,
2006-11-15_10:47,7250.51,7250.51,7250.51,7250.51,11780,280,2105,
2006-11-15_10:48,7249.86,7249.86,7249.86,7249.86,12362,372,2620,
2006-11-15_10:49,7248.54,7248.54,7248.54,7248.54,13973,314,2566,
2006-11-15_10:50,7249.19,7249.19,7249.19,7249.19,11733,261,2159,
2006-11-15_10:51,7248.93,7248.93,7248.93,7248.93,11199,279,2331,
2006-11-15_10:52,7249.01,7249.01,7249.01,7249.01,10712,219,1768,
2006-11-15_10:53,7249.11,7249.11,7249.11,7249.11,10143,258,2227,
2006-11-15_10:54,7250.16,7250.16,7250.16,7250.16,10080,221,1976,
2006-11-15_10:55,7249.86,7249.86,7249.86,7249.86,11136,211,1897,
2006-11-15_10:56,7249.61,7249.61,7249.61,7249.61,16573,368,2897,
2006-11-15_10:57,7250.71,7250.71,7250.71,7250.71,17156,390,2708,
2006-11-15_10:58,7250.60,7250.60,7250.60,7250.60,16766,428,3152,
2006-11-15_10:59,7251.05,7251.05,7251.05,7251.05,11999,279,2301,
2006-11-15_11:00,7250.63,7250.63,7250.63,7250.63,13947,300,2387,
2006-11-15_11:01,7250.91,7250.91,7250.91,7250.91,14448,303,2513,
2006-11-15_11:02,7250.06,7250.06,7250.06,7250.06,15436,271,2455,
2006-11-15_11:03,7250.14,7250.14,7250.14,7250.14,12098,354,2333,
2006-11-15_11:04,7250.71,7250.71,7250.71,7250.71,14949,317,2348,
2006-11-15_11:05,7250.40,7250.40,7250.40,7250.40,10864,249,2038,
2006-11-15_11:06,7249.02,7249.02,7249.02,7249.02,13916,330,2487,
2006-11-15_11:07,7251.06,7251.06,7251.06,7251.06,9322,183,1664,
2006-11-15_11:08,7250.16,7250.16,7250.16,7250.16,10614,245,2037,
2006-11-15_11:09,7250.35,7250.35,7250.35,7250.35,9528,221,1787,
2006-11-15_11:10,7249.66,7249.66,7249.66,7249.66,11489,240,1889,
2006-11-15_11:11,7251.23,7251.23,7251.23,7251.23,12274,274,2194,
2006-11-15_11:12,7251.88,7251.88,7251.88,7251.88,9688,199,1585,
2006-11-15_11:13,7249.51,7249.51,7249.51,7249.51,11524,275,2329,
2006-11-15_11:14,7249.41,7249.41,7249.41,7249.41,10294,240,1817,
2006-11-15_11:15,7248.60,7248.60,7248.60,7248.60,8488,173,1636,
2006-11-15_11:16,7248.52,7248.52,7248.52,7248.52,11093,250,2158,
2006-11-15_11:17,7247.65,7247.65,7247.65,7247.65,7966,157,1528,
2006-11-15_11:18,7248.87,7248.87,7248.87,7248.87,10571,277,2098,
2006-11-15_11:19,7248.84,7248.84,7248.84,7248.84,10235,214,1731,
2006-11-15_11:20,7248.88,7248.88,7248.88,7248.88,7967,171,1541,
2006-11-15_11:21,7248.35,7248.35,7248.35,7248.35,9588,241,1933,
2006-11-15_11:22,7249.70,7249.70,7249.70,7249.70,8886,199,1643,
2006-11-15_11:23,7249.20,7249.20,7249.20,7249.20,8762,207,1701,
2006-11-15_11:24,7248.51,7248.51,7248.51,7248.51,7698,208,1608,
2006-11-15_11:25,7247.27,7247.27,7247.27,7247.27,7958,155,1451,
2006-11-15_11:26,7246.44,7246.44,7246.44,7246.44,8554,207,1868,
2006-11-15_11:27,7247.51,7247.51,7247.51,7247.51,9492,181,1569,
2006-11-15_11:28,7245.98,7245.98,7245.98,7245.98,10105,204,1915,
2006-11-15_11:29,7247.18,7247.18,7247.18,7247.18,8361,180,1645,
2006-11-15_11:30,7247.43,7247.43,7247.43,7247.43,8593,185,1653,
2006-11-15_11:31,7245.72,7245.72,7245.72,7245.72,8813,214,1822,
2006-11-15_11:32,7248.00,7248.00,7248.00,7248.00,7740,176,1421,
2006-11-15_11:33,7247.94,7247.94,7247.94,7247.94,10880,341,2169,
2006-11-15_11:34,7246.96,7246.96,7246.96,7246.96,7665,213,1602,
2006-11-15_11:35,7250.20,7250.20,7250.20,7250.20,8260,204,1784,
2006-11-15_11:36,7248.09,7248.09,7248.09,7248.09,9993,282,2080,
2006-11-15_11:37,7247.20,7247.20,7247.20,7247.20,10038,243,1742,
2006-11-15_11:38,7247.81,7247.81,7247.81,7247.81,11774,291,2271,
2006-11-15_11:39,7249.41,7249.41,7249.41,7249.41,10042,210,1762,
2006-11-15_11:40,7249.55,7249.55,7249.55,7249.55,8858,185,1588,
2006-11-15_11:41,7248.29,7248.29,7248.29,7248.29,10898,280,2203,
2006-11-15_11:42,7248.78,7248.78,7248.78,7248.78,9392,195,1532,
2006-11-15_11:43,7247.39,7247.39,7247.39,7247.39,10386,279,1971,
2006-11-15_11:44,7248.04,7248.04,7248.04,7248.04,9635,288,2040,
2006-11-15_11:45,7248.13,7248.13,7248.13,7248.13,9479,272,1921,
2006-11-15_11:46,7246.23,7246.23,7246.23,7246.23,9786,346,2224,
2006-11-15_11:47,7245.56,7245.56,7245.56,7245.56,8424,242,1766,
2006-11-15_11:48,7243.46,7243.46,7243.46,7243.46,11227,313,2464,
2006-11-15_11:49,7244.77,7244.77,7244.77,7244.77,14735,341,2139,
2006-11-15_11:50,7246.08,7246.08,7246.08,7246.08,15582,373,2563,
2006-11-15_11:51,7245.54,7245.54,7245.54,7245.54,12794,319,2544,
2006-11-15_11:52,7243.59,7243.59,7243.59,7243.59,10783,237,2006,
2006-11-15_11:53,7243.03,7243.03,7243.03,7243.03,11330,292,2359,
2006-11-15_11:54,7241.69,7241.69,7241.69,7241.69,10503,237,2150,
2006-11-15_11:55,7239.87,7239.87,7239.87,7239.87,11916,253,2033,
2006-11-15_11:56,7237.20,7237.20,7237.20,7237.20,15745,377,2913,
2006-11-15_11:57,7235.73,7235.73,7235.73,7235.73,12405,318,2306,
2006-11-15_11:58,7236.23,7236.23,7236.23,7236.23,13542,319,2435,
2006-11-15_11:59,7234.22,7234.22,7234.22,7234.22,12831,279,2428,
2006-11-15_12:00,7235.35,7235.35,7235.35,7235.35,12539,284,2243,
2006-11-15_12:01,7235.48,7235.48,7235.48,7235.48,11660,299,2410,
2006-11-15_12:02,7232.63,7232.63,7232.63,7232.63,10086,242,1891,
2006-11-15_12:03,7232.84,7232.84,7232.84,7232.84,11232,275,2286,
2006-11-15_12:04,7232.69,7232.69,7232.69,7232.69,10226,238,1996,
2006-11-15_12:05,7229.87,7229.87,7229.87,7229.87,10167,257,2003,
2006-11-15_12:06,7230.87,7230.87,7230.87,7230.87,11009,249,2250,
2006-11-15_12:07,7229.02,7229.02,7229.02,7229.02,9486,215,1843,
2006-11-15_12:08,7229.25,7229.25,7229.25,7229.25,11458,289,2278,
2006-11-15_12:09,7230.50,7230.50,7230.50,7230.50,10570,249,1937,
2006-11-15_12:10,7231.64,7231.64,7231.64,7231.64,9104,204,1714,
2006-11-15_12:11,7232.17,7232.17,7232.17,7232.17,8773,192,1856,
2006-11-15_12:12,7233.34,7233.34,7233.34,7233.34,7695,163,1592,
2006-11-15_12:13,7235.00,7235.00,7235.00,7235.00,9011,206,1816,
2006-11-15_12:14,7235.98,7235.98,7235.98,7235.98,16561,326,2020,
2006-11-15_12:15,7237.10,7237.10,7237.10,7237.10,8761,182,1650,
2006-11-15_12:16,7235.84,7235.84,7235.84,7235.84,10768,263,2168,
2006-11-15_12:17,7236.64,7236.64,7236.64,7236.64,7259,152,1453,
2006-11-15_12:18,7235.65,7235.65,7235.65,7235.65,9448,224,1888,
2006-11-15_12:19,7235.14,7235.14,7235.14,7235.14,7773,188,1641,
2006-11-15_12:20,7234.47,7234.47,7234.47,7234.47,6571,139,1399,
2006-11-15_12:21,7235.30,7235.30,7235.30,7235.30,8445,200,1872,
2006-11-15_12:22,7235.78,7235.78,7235.78,7235.78,8395,180,1610,
2006-11-15_12:23,7235.84,7235.84,7235.84,7235.84,10979,269,2074,
2006-11-15_12:24,7235.60,7235.60,7235.60,7235.60,9064,204,1854,
2006-11-15_12:25,7235.68,7235.68,7235.68,7235.68,11085,225,1905,
2006-11-15_12:26,7234.98,7234.98,7234.98,7234.98,10419,241,2044,
2006-11-15_12:27,7236.71,7236.71,7236.71,7236.71,7115,168,1385,
2006-11-15_12:28,7234.26,7234.26,7234.26,7234.26,9250,245,1977,
2006-11-15_12:29,7237.73,7237.73,7237.73,7237.73,10134,251,1868,
2006-11-15_12:30,7237.91,7237.91,7237.91,7237.91,8558,215,1643,
2006-11-15_12:31,7236.96,7236.96,7236.96,7236.96,10561,234,2031,
2006-11-15_12:32,7239.41,7239.41,7239.41,7239.41,9967,211,1868,
2006-11-15_12:33,7239.27,7239.27,7239.27,7239.27,11882,266,2370,
2006-11-15_12:34,7237.36,7237.36,7237.36,7237.36,9986,280,2083,
2006-11-15_12:35,7239.24,7239.24,7239.24,7239.24,11178,266,1860,
2006-11-15_12:36,7239.59,7239.59,7239.59,7239.59,14025,333,2270,
2006-11-15_12:37,7243.48,7243.48,7243.48,7243.48,10166,232,1737,
2006-11-15_12:38,7240.43,7240.43,7240.43,7240.43,10190,211,2045,
2006-11-15_12:39,7241.03,7241.03,7241.03,7241.03,11475,260,2002,
2006-11-15_12:40,7241.62,7241.62,7241.62,7241.62,10453,213,1909,
2006-11-15_12:41,7241.26,7241.26,7241.26,7241.26,13236,294,2711,
2006-11-15_12:42,7242.55,7242.55,7242.55,7242.55,11670,232,2173,
2006-11-15_12:43,7242.90,7242.90,7242.90,7242.90,19241,401,3160,
2006-11-15_12:44,7242.19,7242.19,7242.19,7242.19,12374,270,2375,
2006-11-15_12:45,7243.30,7243.30,7243.30,7243.30,18575,331,3011,
2006-11-15_12:46,7240.94,7240.94,7240.94,7240.94,13172,349,2826,
2006-11-15_12:47,7241.29,7241.29,7241.29,7241.29,13096,335,2362,
2006-11-15_12:48,7239.93,7239.93,7239.93,7239.93,13545,331,2723,
2006-11-15_12:49,7239.73,7239.73,7239.73,7239.73,13320,329,2643,
2006-11-15_12:50,7239.64,7239.64,7239.64,7239.64,9997,200,2051,
2006-11-15_12:51,7239.68,7239.68,7239.68,7239.68,10980,255,2239,
2006-11-15_12:52,7237.86,7237.86,7237.86,7237.86,9779,250,1893,
2006-11-15_12:53,7239.72,7239.72,7239.72,7239.72,12416,281,2475,
2006-11-15_12:54,7240.94,7240.94,7240.94,7240.94,11967,302,2160,
2006-11-15_12:55,7241.66,7241.66,7241.66,7241.66,11533,214,2243,
2006-11-15_12:56,7243.01,7243.01,7243.01,7243.01,14400,311,2859,
2006-11-15_12:57,7241.12,7241.12,7241.12,7241.12,11322,239,2154,
2006-11-15_12:58,7242.41,7242.41,7242.41,7242.41,12533,311,2687,
2006-11-15_12:59,7242.05,7242.05,7242.05,7242.05,13058,335,2783,
2006-11-15_13:00,7244.51,7244.51,7244.51,7244.51,14043,327,2806,
2006-11-15_13:01,7245.89,7245.89,7245.89,7245.89,18134,442,3761,
2006-11-15_13:02,7247.13,7247.13,7247.13,7247.13,16563,378,3196,
2006-11-15_13:03,7246.23,7246.23,7246.23,7246.23,19299,445,3869,
2006-11-15_13:04,7246.60,7246.60,7246.60,7246.60,22401,472,4228,
2006-11-15_13:05,7246.50,7246.50,7246.50,7246.50,14043,297,2669,
2006-11-15_13:06,7244.72,7244.72,7244.72,7244.72,16756,407,3382,
2006-11-15_13:07,7246.01,7246.01,7246.01,7246.01,13296,281,2726,
2006-11-15_13:08,7242.79,7242.79,7242.79,7242.79,17204,403,3549,
2006-11-15_13:09,7241.75,7241.75,7241.75,7241.75,15154,354,3306,
2006-11-15_13:10,7241.11,7241.11,7241.11,7241.11,14116,340,3077,
2006-11-15_13:11,7237.41,7237.41,7237.41,7237.41,19556,483,4012,
2006-11-15_13:12,7237.41,7237.41,7237.41,7237.41,17299,446,3465,
2006-11-15_13:13,7235.58,7235.58,7235.58,7235.58,20400,516,4013,
2006-11-15_13:14,7235.52,7235.52,7235.52,7235.52,17498,464,3616,
2006-11-15_13:15,7231.98,7231.98,7231.98,7231.98,16688,415,3363,
2006-11-15_13:16,7232.52,7232.52,7232.52,7232.52,20203,483,3972,
2006-11-15_13:17,7233.94,7233.94,7233.94,7233.94,15657,398,3082,
2006-11-15_13:18,7234.35,7234.35,7234.35,7234.35,17265,428,3606,
2006-11-15_13:19,7233.69,7233.69,7233.69,7233.69,16498,400,3394,
2006-11-15_13:20,7235.90,7235.90,7235.90,7235.90,16850,377,3423,
2006-11-15_13:21,7236.06,7236.06,7236.06,7236.06,24886,552,4447,
2006-11-15_13:22,7237.74,7237.74,7237.74,7237.74,23154,439,3958,
2006-11-15_13:23,7234.08,7234.08,7234.08,7234.08,27842,604,5053,
2006-11-15_13:24,7234.71,7234.71,7234.71,7234.71,27309,641,5276,
2006-11-15_13:25,7233.48,7233.48,7233.48,7233.48,23654,606,4546,
2006-11-15_13:26,7233.48,7233.48,7233.48,7233.48,0,0,0,
2006-11-15_13:27,7233.48,7233.48,7233.48,7233.48,0,0,0,
2006-11-15_13:28,7233.48,7233.48,7233.48,7233.48,0,0,0,
2006-11-15_13:29,7233.48,7233.48,7233.48,7233.48,0,0,0,
2006-11-15_13:30,7236.85,7236.85,7236.85,7236.85,162133,4455,30395,
2006-11-16_09:01,7272.50,7272.50,7272.50,7272.50,238071,3863,33247,
2006-11-16_09:02,7274.75,7274.75,7274.75,7274.75,40065,772,6598,
2006-11-16_09:03,7273.66,7273.66,7273.66,7273.66,44283,909,7931,
2006-11-16_09:04,7274.64,7274.64,7274.64,7274.64,38311,862,7293,
2006-11-16_09:05,7274.28,7274.28,7274.28,7274.28,33470,662,5891,
2006-11-16_09:06,7267.49,7267.49,7267.49,7267.49,46223,1123,8676,
2006-11-16_09:07,7264.43,7264.43,7264.43,7264.43,39563,698,5682,
2006-11-16_09:08,7265.32,7265.32,7265.32,7265.32,40726,806,6714,
2006-11-16_09:09,7262.18,7262.18,7262.18,7262.18,39797,760,6651,
2006-11-16_09:10,7261.12,7261.12,7261.12,7261.12,29378,559,5038,
2006-11-16_09:11,7262.19,7262.19,7262.19,7262.19,44336,1002,8264,
2006-11-16_09:12,7263.99,7263.99,7263.99,7263.99,28536,558,4985,
2006-11-16_09:13,7263.23,7263.23,7263.23,7263.23,34265,768,6252,
2006-11-16_09:14,7264.84,7264.84,7264.84,7264.84,36596,781,5963,
2006-11-16_09:15,7266.55,7266.55,7266.55,7266.55,30934,587,4778,
2006-11-16_09:16,7261.86,7261.86,7261.86,7261.86,37115,912,7165,
2006-11-16_09:17,7262.83,7262.83,7262.83,7262.83,21524,435,3919,
2006-11-16_09:18,7261.27,7261.27,7261.27,7261.27,25703,583,4852,
2006-11-16_09:19,7261.87,7261.87,7261.87,7261.87,28233,543,4506,
2006-11-16_09:20,7261.07,7261.07,7261.07,7261.07,30252,683,4952,
2006-11-16_09:21,7260.26,7260.26,7260.26,7260.26,35331,893,6932,
2006-11-16_09:22,7259.41,7259.41,7259.41,7259.41,28562,665,4750,
2006-11-16_09:23,7261.15,7261.15,7261.15,7261.15,29723,675,5211,
2006-11-16_09:24,7260.05,7260.05,7260.05,7260.05,25735,693,4867,
2006-11-16_09:25,7260.09,7260.09,7260.09,7260.09,24148,573,4310,
2006-11-16_09:26,7261.14,7261.14,7261.14,7261.14,27201,862,5925,
2006-11-16_09:27,7262.73,7262.73,7262.73,7262.73,20713,436,3843,
2006-11-16_09:28,7265.20,7265.20,7265.20,7265.20,28093,629,5232,
2006-11-16_09:29,7266.32,7266.32,7266.32,7266.32,25790,598,4817,
2006-11-16_09:30,7268.76,7268.76,7268.76,7268.76,24209,500,4104,
2006-11-16_09:31,7271.40,7271.40,7271.40,7271.40,31710,699,5813,
2006-11-16_09:32,7277.45,7277.45,7277.45,7277.45,26756,558,4550,
2006-11-16_09:33,7280.05,7280.05,7280.05,7280.05,29377,768,5445,
2006-11-16_09:34,7280.61,7280.61,7280.61,7280.61,30336,702,5321,
2006-11-16_09:35,7282.74,7282.74,7282.74,7282.74,22742,555,4416,
2006-11-16_09:36,7279.57,7279.57,7279.57,7279.57,30283,825,6006,
2006-11-16_09:37,7278.17,7278.17,7278.17,7278.17,20040,478,3803,
2006-11-16_09:38,7279.40,7279.40,7279.40,7279.40,28779,598,4653,
2006-11-16_09:39,7280.66,7280.66,7280.66,7280.66,24748,525,4356,
2006-11-16_09:40,7283.41,7283.41,7283.41,7283.41,22599,529,3874,
2006-11-16_09:41,7288.39,7288.39,7288.39,7288.39,28999,684,5374,
2006-11-16_09:42,7287.48,7287.48,7287.48,7287.48,21977,484,3709,
2006-11-16_09:43,7287.88,7287.88,7287.88,7287.88,26830,656,4801,
2006-11-16_09:44,7290.25,7290.25,7290.25,7290.25,25751,609,4647,
2006-11-16_09:45,7289.00,7289.00,7289.00,7289.00,18414,405,3567,
2006-11-16_09:46,7289.04,7289.04,7289.04,7289.04,28669,750,5576,
2006-11-16_09:47,7288.14,7288.14,7288.14,7288.14,19668,408,3610,
2006-11-16_09:48,7287.64,7287.64,7287.64,7287.64,23468,534,4338,
2006-11-16_09:49,7288.06,7288.06,7288.06,7288.06,20108,451,3828,
2006-11-16_09:50,7286.66,7286.66,7286.66,7286.66,17215,381,3254,
2006-11-16_09:51,7283.59,7283.59,7283.59,7283.59,20731,439,4054,
2006-11-16_09:52,7282.46,7282.46,7282.46,7282.46,15086,333,2967,
2006-11-16_09:53,7280.93,7280.93,7280.93,7280.93,17457,360,3347,
2006-11-16_09:54,7280.22,7280.22,7280.22,7280.22,17067,380,3158,
2006-11-16_09:55,7279.06,7279.06,7279.06,7279.06,15363,318,2821,
2006-11-16_09:56,7278.10,7278.10,7278.10,7278.10,18545,463,3995,
2006-11-16_09:57,7277.54,7277.54,7277.54,7277.54,12925,252,2459,
2006-11-16_09:58,7275.53,7275.53,7275.53,7275.53,15441,359,3110,
2006-11-16_09:59,7274.09,7274.09,7274.09,7274.09,16335,536,3382,
2006-11-16_10:00,7274.03,7274.03,7274.03,7274.03,17533,474,3134,
2006-11-16_10:01,7270.65,7270.65,7270.65,7270.65,23336,726,4476,
2006-11-16_10:02,7270.16,7270.16,7270.16,7270.16,16618,487,3103,
2006-11-16_10:03,7269.31,7269.31,7269.31,7269.31,17116,520,3636,
2006-11-16_10:04,7266.48,7266.48,7266.48,7266.48,16950,511,3363,
2006-11-16_10:05,7267.09,7267.09,7267.09,7267.09,15735,397,2789,
2006-11-16_10:06,7263.50,7263.50,7263.50,7263.50,22373,541,4257,
2006-11-16_10:07,7263.62,7263.62,7263.62,7263.62,16292,331,2918,
2006-11-16_10:08,7262.02,7262.02,7262.02,7262.02,19618,482,3642,
2006-11-16_10:09,7262.63,7262.63,7262.63,7262.63,20732,440,3637,
2006-11-16_10:10,7262.02,7262.02,7262.02,7262.02,16397,401,2996,
2006-11-16_10:11,7257.49,7257.49,7257.49,7257.49,24461,665,4629,
2006-11-16_10:12,7254.77,7254.77,7254.77,7254.77,14934,442,2799,
2006-11-16_10:13,7252.86,7252.86,7252.86,7252.86,21306,600,4085,
2006-11-16_10:14,7252.40,7252.40,7252.40,7252.40,25688,628,4694,
2006-11-16_10:15,7251.21,7251.21,7251.21,7251.21,21264,461,3724,
2006-11-16_10:16,7250.62,7250.62,7250.62,7250.62,27638,724,5375,
2006-11-16_10:17,7251.41,7251.41,7251.41,7251.41,18842,372,3090,
2006-11-16_10:18,7250.13,7250.13,7250.13,7250.13,18446,417,3468,
2006-11-16_10:19,7251.33,7251.33,7251.33,7251.33,17042,371,3084,
2006-11-16_10:20,7251.00,7251.00,7251.00,7251.00,12608,279,2267,
2006-11-16_10:21,7251.59,7251.59,7251.59,7251.59,19778,552,3970,
2006-11-16_10:22,7251.49,7251.49,7251.49,7251.49,12545,250,2281,
2006-11-16_10:23,7250.99,7250.99,7250.99,7250.99,13982,332,2781,
2006-11-16_10:24,7252.95,7252.95,7252.95,7252.95,12830,305,2417,
2006-11-16_10:25,7254.85,7254.85,7254.85,7254.85,13302,264,2332,
2006-11-16_10:26,7254.87,7254.87,7254.87,7254.87,18637,530,3770,
2006-11-16_10:27,7255.36,7255.36,7255.36,7255.36,13482,316,2516,
2006-11-16_10:28,7258.76,7258.76,7258.76,7258.76,17246,420,2917,
2006-11-16_10:29,7257.44,7257.44,7257.44,7257.44,12498,298,2430,
2006-11-16_10:30,7259.78,7259.78,7259.78,7259.78,9656,225,1862,
2006-11-16_10:31,7258.74,7258.74,7258.74,7258.74,12555,338,2677,
2006-11-16_10:32,7257.29,7257.29,7257.29,7257.29,9163,198,1636,
2006-11-16_10:33,7258.62,7258.62,7258.62,7258.62,11946,286,2337,
2006-11-16_10:34,7257.65,7257.65,7257.65,7257.65,12123,247,2154,
2006-11-16_10:35,7258.67,7258.67,7258.67,7258.67,11112,232,1934,
2006-11-16_10:36,7256.55,7256.55,7256.55,7256.55,15340,367,2897,
2006-11-16_10:37,7256.13,7256.13,7256.13,7256.13,12159,247,1990,
2006-11-16_10:38,7256.18,7256.18,7256.18,7256.18,12942,271,2519,
2006-11-16_10:39,7255.57,7255.57,7255.57,7255.57,10465,244,2032,
2006-11-16_10:40,7256.46,7256.46,7256.46,7256.46,11157,273,1947,
2006-11-16_10:41,7257.60,7257.60,7257.60,7257.60,14677,358,2768,
2006-11-16_10:42,7256.08,7256.08,7256.08,7256.08,11352,240,1955,
2006-11-16_10:43,7257.01,7257.01,7257.01,7257.01,12421,355,2423,
2006-11-16_10:44,7256.55,7256.55,7256.55,7256.55,14212,318,2423,
2006-11-16_10:45,7259.19,7259.19,7259.19,7259.19,10083,248,1924,
2006-11-16_10:46,7259.01,7259.01,7259.01,7259.01,12164,341,2677,
2006-11-16_10:47,7258.05,7258.05,7258.05,7258.05,11285,234,1847,
2006-11-16_10:48,7259.01,7259.01,7259.01,7259.01,12698,311,2546,
2006-11-16_10:49,7260.34,7260.34,7260.34,7260.34,9937,225,1951,
2006-11-16_10:50,7262.44,7262.44,7262.44,7262.44,12149,300,2389,
2006-11-16_10:51,7262.04,7262.04,7262.04,7262.04,16334,399,3312,
2006-11-16_10:52,7262.05,7262.05,7262.05,7262.05,11821,249,1946,
2006-11-16_10:53,7263.10,7263.10,7263.10,7263.10,15466,351,2645,
2006-11-16_10:54,7263.91,7263.91,7263.91,7263.91,12006,258,2116,
2006-11-16_10:55,7263.40,7263.40,7263.40,7263.40,11826,260,2324,
2006-11-16_10:56,7265.06,7265.06,7265.06,7265.06,18078,339,3037,
2006-11-16_10:57,7262.73,7262.73,7262.73,7262.73,11138,171,1871,
2006-11-16_10:58,7264.40,7264.40,7264.40,7264.40,10928,225,2259,
2006-11-16_10:59,7262.91,7262.91,7262.91,7262.91,12272,240,2066,
2006-11-16_11:00,7262.42,7262.42,7262.42,7262.42,9669,237,1773,
2006-11-16_11:01,7259.68,7259.68,7259.68,7259.68,12198,436,2552,
2006-11-16_11:02,7258.03,7258.03,7258.03,7258.03,10539,480,2071,
2006-11-16_11:03,7255.91,7255.91,7255.91,7255.91,12818,471,2597,
2006-11-16_11:04,7252.27,7252.27,7252.27,7252.27,11115,425,2377,
2006-11-16_11:05,7250.70,7250.70,7250.70,7250.70,11486,339,2207,
2006-11-16_11:06,7248.63,7248.63,7248.63,7248.63,12135,379,2712,
2006-11-16_11:07,7248.20,7248.20,7248.20,7248.20,10498,248,2065,
2006-11-16_11:08,7245.64,7245.64,7245.64,7245.64,14530,394,2756,
2006-11-16_11:09,7242.76,7242.76,7242.76,7242.76,12471,390,2261,
2006-11-16_11:10,7241.09,7241.09,7241.09,7241.09,11956,463,2564,
2006-11-16_11:11,7244.03,7244.03,7244.03,7244.03,19336,618,3964,
2006-11-16_11:12,7241.71,7241.71,7241.71,7241.71,12974,377,2492,
2006-11-16_11:13,7243.80,7243.80,7243.80,7243.80,13693,391,2795,
2006-11-16_11:14,7242.52,7242.52,7242.52,7242.52,10032,269,2017,
2006-11-16_11:15,7242.01,7242.01,7242.01,7242.01,9967,241,1941,
2006-11-16_11:16,7241.28,7241.28,7241.28,7241.28,13057,294,2474,
2006-11-16_11:17,7240.41,7240.41,7240.41,7240.41,9014,182,1627,
2006-11-16_11:18,7240.25,7240.25,7240.25,7240.25,10013,247,2032,
2006-11-16_11:19,7241.92,7241.92,7241.92,7241.92,9792,247,1928,
2006-11-16_11:20,7241.79,7241.79,7241.79,7241.79,8634,189,1764,
2006-11-16_11:21,7241.45,7241.45,7241.45,7241.45,11235,288,2390,
2006-11-16_11:22,7245.05,7245.05,7245.05,7245.05,8518,241,1677,
2006-11-16_11:23,7244.95,7244.95,7244.95,7244.95,10255,228,1845,
2006-11-16_11:24,7245.85,7245.85,7245.85,7245.85,7810,208,1612,
2006-11-16_11:25,7248.23,7248.23,7248.23,7248.23,7086,231,1490,
2006-11-16_11:26,7249.98,7249.98,7249.98,7249.98,9697,258,2035,
2006-11-16_11:27,7247.74,7247.74,7247.74,7247.74,6912,216,1370,
2006-11-16_11:28,7249.46,7249.46,7249.46,7249.46,9995,271,1874,
2006-11-16_11:29,7250.47,7250.47,7250.47,7250.47,8636,226,1607,
2006-11-16_11:30,7250.77,7250.77,7250.77,7250.77,7916,180,1708,
2006-11-16_11:31,7249.68,7249.68,7249.68,7249.68,13541,284,2547,
2006-11-16_11:32,7250.30,7250.30,7250.30,7250.30,8563,156,1638,
2006-11-16_11:33,7249.93,7249.93,7249.93,7249.93,10919,201,2087,
2006-11-16_11:34,7250.17,7250.17,7250.17,7250.17,13327,248,2178,
2006-11-16_11:35,7253.02,7253.02,7253.02,7253.02,10404,268,1948,
2006-11-16_11:36,7253.72,7253.72,7253.72,7253.72,17475,408,2951,
2006-11-16_11:37,7255.18,7255.18,7255.18,7255.18,11168,252,1940,
2006-11-16_11:38,7257.55,7257.55,7257.55,7257.55,10853,248,2289,
2006-11-16_11:39,7257.39,7257.39,7257.39,7257.39,14378,350,2345,
2006-11-16_11:40,7257.59,7257.59,7257.59,7257.59,10408,256,1974,
2006-11-16_11:41,7258.29,7258.29,7258.29,7258.29,11907,267,2273,
2006-11-16_11:42,7259.19,7259.19,7259.19,7259.19,7716,143,1452,
2006-11-16_11:43,7258.96,7258.96,7258.96,7258.96,11418,268,1981,
2006-11-16_11:44,7259.63,7259.63,7259.63,7259.63,10924,249,1816,
2006-11-16_11:45,7259.12,7259.12,7259.12,7259.12,9549,203,1643,
2006-11-16_11:46,7258.32,7258.32,7258.32,7258.32,10948,265,2064,
2006-11-16_11:47,7259.27,7259.27,7259.27,7259.27,8638,191,1638,
2006-11-16_11:48,7256.95,7256.95,7256.95,7256.95,8919,223,1758,
2006-11-16_11:49,7258.07,7258.07,7258.07,7258.07,7619,162,1510,
2006-11-16_11:50,7256.51,7256.51,7256.51,7256.51,7868,193,1561,
2006-11-16_11:51,7253.22,7253.22,7253.22,7253.22,9883,252,2023,
2006-11-16_11:52,7253.40,7253.40,7253.40,7253.40,7729,140,1461,
2006-11-16_11:53,7252.79,7252.79,7252.79,7252.79,9806,199,1930,
2006-11-16_11:54,7253.36,7253.36,7253.36,7253.36,6457,137,1358,
2006-11-16_11:55,7254.04,7254.04,7254.04,7254.04,8429,174,1536,
2006-11-16_11:56,7253.94,7253.94,7253.94,7253.94,10466,221,1851,
2006-11-16_11:57,7252.04,7252.04,7252.04,7252.04,11132,183,1592,
2006-11-16_11:58,7253.68,7253.68,7253.68,7253.68,13300,222,1860,
2006-11-16_11:59,7255.01,7255.01,7255.01,7255.01,10036,154,1580,
2006-11-16_12:00,7256.45,7256.45,7256.45,7256.45,8078,183,1532,
2006-11-16_12:01,7256.90,7256.90,7256.90,7256.90,9674,215,1939,
2006-11-16_12:02,7256.98,7256.98,7256.98,7256.98,7230,142,1262,
2006-11-16_12:03,7257.73,7257.73,7257.73,7257.73,9909,316,2081,
2006-11-16_12:04,7258.00,7258.00,7258.00,7258.00,8625,217,1487,
2006-11-16_12:05,7259.09,7259.09,7259.09,7259.09,8795,195,1513,
2006-11-16_12:06,7259.93,7259.93,7259.93,7259.93,10901,256,2068,
2006-11-16_12:07,7260.47,7260.47,7260.47,7260.47,6732,139,1355,
2006-11-16_12:08,7260.30,7260.30,7260.30,7260.30,11204,281,2274,
2006-11-16_12:09,7259.40,7259.40,7259.40,7259.40,11063,244,2010,
2006-11-16_12:10,7261.23,7261.23,7261.23,7261.23,11349,250,2046,
2006-11-16_12:11,7261.78,7261.78,7261.78,7261.78,14933,364,2704,
2006-11-16_12:12,7263.34,7263.34,7263.34,7263.34,10434,239,1918,
2006-11-16_12:13,7264.69,7264.69,7264.69,7264.69,13806,321,2641,
2006-11-16_12:14,7264.29,7264.29,7264.29,7264.29,9605,220,1919,
2006-11-16_12:15,7264.99,7264.99,7264.99,7264.99,7981,210,1615,
2006-11-16_12:16,7265.42,7265.42,7265.42,7265.42,11119,244,2172,
2006-11-16_12:17,7264.67,7264.67,7264.67,7264.67,8239,175,1493,
2006-11-16_12:18,7264.72,7264.72,7264.72,7264.72,11327,334,2472,
2006-11-16_12:19,7265.77,7265.77,7265.77,7265.77,9360,217,1824,
2006-11-16_12:20,7266.81,7266.81,7266.81,7266.81,12072,297,2214,
2006-11-16_12:21,7268.35,7268.35,7268.35,7268.35,10119,289,2236,
2006-11-16_12:22,7268.32,7268.32,7268.32,7268.32,7903,195,1609,
2006-11-16_12:23,7268.34,7268.34,7268.34,7268.34,10430,270,2096,
2006-11-16_12:24,7269.54,7269.54,7269.54,7269.54,10373,253,1917,
2006-11-16_12:25,7269.78,7269.78,7269.78,7269.78,17038,284,2458,
2006-11-16_12:26,7268.96,7268.96,7268.96,7268.96,10857,294,2321,
2006-11-16_12:27,7271.19,7271.19,7271.19,7271.19,9123,206,1766,
2006-11-16_12:28,7271.34,7271.34,7271.34,7271.34,10682,251,2288,
2006-11-16_12:29,7271.79,7271.79,7271.79,7271.79,10845,246,2047,
2006-11-16_12:30,7272.29,7272.29,7272.29,7272.29,10371,236,1912,
2006-11-16_12:31,7272.88,7272.88,7272.88,7272.88,12146,299,2457,
2006-11-16_12:32,7274.57,7274.57,7274.57,7274.57,8752,211,1860,
2006-11-16_12:33,7273.88,7273.88,7273.88,7273.88,13221,353,2783,
2006-11-16_12:34,7273.48,7273.48,7273.48,7273.48,11701,254,2288,
2006-11-16_12:35,7273.64,7273.64,7273.64,7273.64,11181,271,2202,
2006-11-16_12:36,7272.07,7272.07,7272.07,7272.07,15205,315,2996,
2006-11-16_12:37,7269.56,7269.56,7269.56,7269.56,12029,259,2300,
2006-11-16_12:38,7268.25,7268.25,7268.25,7268.25,13716,319,2961,
2006-11-16_12:39,7270.22,7270.22,7270.22,7270.22,13070,282,2589,
2006-11-16_12:40,7269.60,7269.60,7269.60,7269.60,10852,247,2365,
2006-11-16_12:41,7270.92,7270.92,7270.92,7270.92,10712,259,2367,
2006-11-16_12:42,7270.78,7270.78,7270.78,7270.78,13640,271,2192,
2006-11-16_12:43,7269.59,7269.59,7269.59,7269.59,13912,302,2607,
2006-11-16_12:44,7268.82,7268.82,7268.82,7268.82,17921,336,2799,
2006-11-16_12:45,7269.90,7269.90,7269.90,7269.90,17380,331,3246,
2006-11-16_12:46,7268.43,7268.43,7268.43,7268.43,17283,371,3440,
2006-11-16_12:47,7267.57,7267.57,7267.57,7267.57,11292,244,2278,
2006-11-16_12:48,7268.19,7268.19,7268.19,7268.19,15424,323,2844,
2006-11-16_12:49,7266.95,7266.95,7266.95,7266.95,13544,352,2461,
2006-11-16_12:50,7268.33,7268.33,7268.33,7268.33,16942,410,2968,
2006-11-16_12:51,7268.13,7268.13,7268.13,7268.13,15420,405,3174,
2006-11-16_12:52,7269.91,7269.91,7269.91,7269.91,12044,253,2236,
2006-11-16_12:53,7269.89,7269.89,7269.89,7269.89,16474,365,3131,
2006-11-16_12:54,7269.72,7269.72,7269.72,7269.72,12825,273,2278,
2006-11-16_12:55,7269.41,7269.41,7269.41,7269.41,13697,287,2285,
2006-11-16_12:56,7268.90,7268.90,7268.90,7268.90,13958,346,3160,
2006-11-16_12:57,7269.24,7269.24,7269.24,7269.24,10827,260,2081,
2006-11-16_12:58,7268.35,7268.35,7268.35,7268.35,15153,390,3052,
2006-11-16_12:59,7266.94,7266.94,7266.94,7266.94,13064,289,2465,
2006-11-16_13:00,7267.03,7267.03,7267.03,7267.03,13307,348,2689,
2006-11-16_13:01,7265.57,7265.57,7265.57,7265.57,15757,408,3730,
2006-11-16_13:02,7266.25,7266.25,7266.25,7266.25,11902,291,2358,
2006-11-16_13:03,7265.59,7265.59,7265.59,7265.59,14165,410,3267,
2006-11-16_13:04,7264.07,7264.07,7264.07,7264.07,13143,324,2637,
2006-11-16_13:05,7264.32,7264.32,7264.32,7264.32,14317,368,3044,
2006-11-16_13:06,7263.69,7263.69,7263.69,7263.69,18366,434,3631,
2006-11-16_13:07,7264.39,7264.39,7264.39,7264.39,13621,268,2519,
2006-11-16_13:08,7261.73,7261.73,7261.73,7261.73,19813,415,3710,
2006-11-16_13:09,7261.71,7261.71,7261.71,7261.71,17616,345,3077,
2006-11-16_13:10,7258.63,7258.63,7258.63,7258.63,18263,436,3559,
2006-11-16_13:11,7258.56,7258.56,7258.56,7258.56,18259,483,3698,
2006-11-16_13:12,7257.98,7257.98,7257.98,7257.98,18127,377,3473,
2006-11-16_13:13,7257.68,7257.68,7257.68,7257.68,20151,441,3990,
2006-11-16_13:14,7253.63,7253.63,7253.63,7253.63,17648,397,3593,
2006-11-16_13:15,7254.04,7254.04,7254.04,7254.04,18573,441,3774,
2006-11-16_13:16,7254.13,7254.13,7254.13,7254.13,19818,479,4278,
2006-11-16_13:17,7254.96,7254.96,7254.96,7254.96,17038,404,3440,
2006-11-16_13:18,7255.81,7255.81,7255.81,7255.81,22448,517,4501,
2006-11-16_13:19,7256.20,7256.20,7256.20,7256.20,18344,392,3387,
2006-11-16_13:20,7256.33,7256.33,7256.33,7256.33,17610,418,3439,
2006-11-16_13:21,7255.78,7255.78,7255.78,7255.78,21045,532,4406,
2006-11-16_13:22,7258.23,7258.23,7258.23,7258.23,16997,385,3432,
2006-11-16_13:23,7258.56,7258.56,7258.56,7258.56,22045,566,4611,
2006-11-16_13:24,7258.51,7258.51,7258.51,7258.51,20281,482,4138,
2006-11-16_13:25,7257.94,7257.94,7257.94,7257.94,21258,477,4110,
2006-11-16_13:26,7257.94,7257.94,7257.94,7257.94,0,0,0,
2006-11-16_13:27,7257.94,7257.94,7257.94,7257.94,0,0,0,
2006-11-16_13:28,7257.94,7257.94,7257.94,7257.94,0,0,0,
2006-11-16_13:29,7257.94,7257.94,7257.94,7257.94,0,0,0,
2006-11-16_13:30,7257.48,7257.48,7257.48,7257.48,151871,4142,29984,
2006-11-17_09:01,7282.38,7282.38,7282.38,7282.38,222740,3211,26494,
2006-11-17_09:02,7281.03,7281.03,7281.03,7281.03,46526,711,6111,
2006-11-17_09:03,7282.26,7282.26,7282.26,7282.26,42149,1015,7232,
2006-11-17_09:04,7282.38,7282.38,7282.38,7282.38,50575,868,7506,
2006-11-17_09:05,7283.97,7283.97,7283.97,7283.97,31963,691,5523,
2006-11-17_09:06,7283.14,7283.14,7283.14,7283.14,48359,1026,8105,
2006-11-17_09:07,7282.93,7282.93,7282.93,7282.93,30104,655,5119,
2006-11-17_09:08,7287.91,7287.91,7287.91,7287.91,42209,761,6009,
2006-11-17_09:09,7285.23,7285.23,7285.23,7285.23,34683,789,6024,
2006-11-17_09:10,7284.70,7284.70,7284.70,7284.70,27060,615,4830,
2006-11-17_09:11,7283.14,7283.14,7283.14,7283.14,39071,996,7600,
2006-11-17_09:12,7281.75,7281.75,7281.75,7281.75,25807,539,4591,
2006-11-17_09:13,7280.01,7280.01,7280.01,7280.01,28393,666,5299,
2006-11-17_09:14,7278.66,7278.66,7278.66,7278.66,28610,663,5277,
2006-11-17_09:15,7276.44,7276.44,7276.44,7276.44,22554,540,4303,
2006-11-17_09:16,7273.62,7273.62,7273.62,7273.62,40818,1041,7581,
2006-11-17_09:17,7270.93,7270.93,7270.93,7270.93,26806,563,4760,
2006-11-17_09:18,7270.65,7270.65,7270.65,7270.65,30599,745,5684,
2006-11-17_09:19,7264.85,7264.85,7264.85,7264.85,27289,783,4910,
2006-11-17_09:20,7264.83,7264.83,7264.83,7264.83,22701,544,4211,
2006-11-17_09:21,7261.12,7261.12,7261.12,7261.12,36849,987,7088,
2006-11-17_09:22,7256.86,7256.86,7256.86,7256.86,22280,703,4452,
2006-11-17_09:23,7256.87,7256.87,7256.87,7256.87,25951,832,5176,
2006-11-17_09:24,7252.99,7252.99,7252.99,7252.99,28060,787,5615,
2006-11-17_09:25,7254.11,7254.11,7254.11,7254.11,25543,622,4458,
2006-11-17_09:26,7254.44,7254.44,7254.44,7254.44,38169,1107,7537,
2006-11-17_09:27,7255.48,7255.48,7255.48,7255.48,23457,515,4024,
2006-11-17_09:28,7254.44,7254.44,7254.44,7254.44,24109,663,4612,
2006-11-17_09:29,7254.89,7254.89,7254.89,7254.89,23003,641,4420,
2006-11-17_09:30,7254.75,7254.75,7254.75,7254.75,19227,561,3637,
2006-11-17_09:31,7253.77,7253.77,7253.77,7253.77,29371,909,5770,
2006-11-17_09:32,7254.73,7254.73,7254.73,7254.73,21008,491,3622,
2006-11-17_09:33,7255.59,7255.59,7255.59,7255.59,21494,517,4065,
2006-11-17_09:34,7257.91,7257.91,7257.91,7257.91,19261,429,3682,
2006-11-17_09:35,7257.01,7257.01,7257.01,7257.01,16902,339,2947,
2006-11-17_09:36,7258.14,7258.14,7258.14,7258.14,22520,588,4557,
2006-11-17_09:37,7259.21,7259.21,7259.21,7259.21,14428,386,2995,
2006-11-17_09:38,7260.71,7260.71,7260.71,7260.71,19683,598,3897,
2006-11-17_09:39,7263.86,7263.86,7263.86,7263.86,20574,567,4042,
2006-11-17_09:40,7264.19,7264.19,7264.19,7264.19,18617,472,3628,
2006-11-17_09:41,7266.07,7266.07,7266.07,7266.07,27314,859,5577,
2006-11-17_09:42,7263.46,7263.46,7263.46,7263.46,17604,450,3555,
2006-11-17_09:43,7263.91,7263.91,7263.91,7263.91,20088,600,3947,
2006-11-17_09:44,7259.40,7259.40,7259.40,7259.40,19240,460,4060,
2006-11-17_09:45,7259.75,7259.75,7259.75,7259.75,17408,355,3073,
2006-11-17_09:46,7258.45,7258.45,7258.45,7258.45,21775,593,4414,
2006-11-17_09:47,7257.80,7257.80,7257.80,7257.80,13765,329,2616,
2006-11-17_09:48,7257.91,7257.91,7257.91,7257.91,19336,458,3216,
2006-11-17_09:49,7255.75,7255.75,7255.75,7255.75,15344,542,3222,
2006-11-17_09:50,7255.29,7255.29,7255.29,7255.29,14500,391,2574,
2006-11-17_09:51,7255.39,7255.39,7255.39,7255.39,21487,576,4142,
2006-11-17_09:52,7255.14,7255.14,7255.14,7255.14,13096,308,2740,
2006-11-17_09:53,7253.62,7253.62,7253.62,7253.62,14459,306,2754,
2006-11-17_09:54,7253.23,7253.23,7253.23,7253.23,14664,289,2388,
2006-11-17_09:55,7256.64,7256.64,7256.64,7256.64,13531,362,2417,
2006-11-17_09:56,7260.24,7260.24,7260.24,7260.24,16468,625,3210,
2006-11-17_09:57,7260.30,7260.30,7260.30,7260.30,11775,313,2119,
2006-11-17_09:58,7260.69,7260.69,7260.69,7260.69,13640,341,2547,
2006-11-17_09:59,7259.57,7259.57,7259.57,7259.57,11847,257,2151,
2006-11-17_10:00,7258.35,7258.35,7258.35,7258.35,10385,193,1851,
2006-11-17_10:01,7257.84,7257.84,7257.84,7257.84,12822,285,2729,
2006-11-17_10:02,7258.68,7258.68,7258.68,7258.68,11277,252,1927,
2006-11-17_10:03,7253.94,7253.94,7253.94,7253.94,13038,311,2327,
2006-11-17_10:04,7255.22,7255.22,7255.22,7255.22,11708,249,2145,
2006-11-17_10:05,7252.48,7252.48,7252.48,7252.48,12465,233,2087,
2006-11-17_10:06,7254.11,7254.11,7254.11,7254.11,13071,305,2717,
2006-11-17_10:07,7254.85,7254.85,7254.85,7254.85,10624,242,1972,
2006-11-17_10:08,7251.90,7251.90,7251.90,7251.90,12541,285,2526,
2006-11-17_10:09,7253.92,7253.92,7253.92,7253.92,11124,228,2087,
2006-11-17_10:10,7253.96,7253.96,7253.96,7253.96,10456,232,2094,
2006-11-17_10:11,7253.58,7253.58,7253.58,7253.58,11655,259,2532,
2006-11-17_10:12,7253.23,7253.23,7253.23,7253.23,9881,194,1802,
2006-11-17_10:13,7252.39,7252.39,7252.39,7252.39,11021,243,2277,
2006-11-17_10:14,7253.42,7253.42,7253.42,7253.42,9513,210,1936,
2006-11-17_10:15,7255.21,7255.21,7255.21,7255.21,10204,217,1913,
2006-11-17_10:16,7253.98,7253.98,7253.98,7253.98,13527,463,2745,
2006-11-17_10:17,7253.27,7253.27,7253.27,7253.27,10162,236,1802,
2006-11-17_10:18,7253.31,7253.31,7253.31,7253.31,11529,250,2202,
2006-11-17_10:19,7253.28,7253.28,7253.28,7253.28,9251,221,1888,
2006-11-17_10:20,7254.13,7254.13,7254.13,7254.13,9663,187,1791,
2006-11-17_10:21,7254.01,7254.01,7254.01,7254.01,13983,340,2665,
2006-11-17_10:22,7255.70,7255.70,7255.70,7255.70,9276,228,1874,
2006-11-17_10:23,7257.48,7257.48,7257.48,7257.48,11086,303,2400,
2006-11-17_10:24,7257.53,7257.53,7257.53,7257.53,10537,277,1942,
2006-11-17_10:25,7259.19,7259.19,7259.19,7259.19,8507,194,1778,
2006-11-17_10:26,7260.41,7260.41,7260.41,7260.41,11456,266,2292,
2006-11-17_10:27,7259.46,7259.46,7259.46,7259.46,11533,259,2081,
2006-11-17_10:28,7259.68,7259.68,7259.68,7259.68,13592,303,2488,
2006-11-17_10:29,7261.60,7261.60,7261.60,7261.60,12765,284,2629,
2006-11-17_10:30,7263.46,7263.46,7263.46,7263.46,10530,222,2083,
2006-11-17_10:31,7263.25,7263.25,7263.25,7263.25,15454,449,3338,
2006-11-17_10:32,7263.60,7263.60,7263.60,7263.60,15257,392,2713,
2006-11-17_10:33,7264.94,7264.94,7264.94,7264.94,13571,360,3026,
2006-11-17_10:34,7264.69,7264.69,7264.69,7264.69,13911,345,2799,
2006-11-17_10:35,7267.08,7267.08,7267.08,7267.08,13036,307,2445,
2006-11-17_10:36,7267.97,7267.97,7267.97,7267.97,15805,432,3359,
2006-11-17_10:37,7268.60,7268.60,7268.60,7268.60,11993,293,2332,
2006-11-17_10:38,7267.97,7267.97,7267.97,7267.97,14790,400,2953,
2006-11-17_10:39,7268.25,7268.25,7268.25,7268.25,15397,365,2780,
2006-11-17_10:40,7267.33,7267.33,7267.33,7267.33,13174,280,2388,
2006-11-17_10:41,7269.59,7269.59,7269.59,7269.59,15271,381,3138,
2006-11-17_10:42,7269.42,7269.42,7269.42,7269.42,11658,262,1948,
2006-11-17_10:43,7271.65,7271.65,7271.65,7271.65,16890,422,2800,
2006-11-17_10:44,7271.93,7271.93,7271.93,7271.93,13847,305,2478,
2006-11-17_10:45,7271.40,7271.40,7271.40,7271.40,17522,330,2526,
2006-11-17_10:46,7270.85,7270.85,7270.85,7270.85,26224,583,4153,
2006-11-17_10:47,7272.74,7272.74,7272.74,7272.74,24809,506,2813,
2006-11-17_10:48,7273.12,7273.12,7273.12,7273.12,27014,576,3781,
2006-11-17_10:49,7273.07,7273.07,7273.07,7273.07,19327,401,3239,
2006-11-17_10:50,7274.01,7274.01,7274.01,7274.01,20886,347,3232,
2006-11-17_10:51,7274.24,7274.24,7274.24,7274.24,21690,426,3651,
2006-11-17_10:52,7271.31,7271.31,7271.31,7271.31,15423,265,2528,
2006-11-17_10:53,7273.17,7273.17,7273.17,7273.17,28277,329,2874,
2006-11-17_10:54,7270.51,7270.51,7270.51,7270.51,10279,230,1995,
2006-11-17_10:55,7270.97,7270.97,7270.97,7270.97,9907,224,1778,
2006-11-17_10:56,7268.64,7268.64,7268.64,7268.64,13328,313,2521,
2006-11-17_10:57,7269.13,7269.13,7269.13,7269.13,9333,220,1790,
2006-11-17_10:58,7268.06,7268.06,7268.06,7268.06,10622,231,1983,
2006-11-17_10:59,7269.56,7269.56,7269.56,7269.56,11145,234,1995,
2006-11-17_11:00,7268.52,7268.52,7268.52,7268.52,10152,205,1692,
2006-11-17_11:01,7269.49,7269.49,7269.49,7269.49,12786,276,2400,
2006-11-17_11:02,7266.74,7266.74,7266.74,7266.74,11197,247,1809,
2006-11-17_11:03,7266.75,7266.75,7266.75,7266.75,10256,200,1902,
2006-11-17_11:04,7267.76,7267.76,7267.76,7267.76,10878,246,2011,
2006-11-17_11:05,7265.67,7265.67,7265.67,7265.67,9634,220,1855,
2006-11-17_11:06,7266.54,7266.54,7266.54,7266.54,14081,318,2619,
2006-11-17_11:07,7266.57,7266.57,7266.57,7266.57,9592,212,1709,
2006-11-17_11:08,7265.25,7265.25,7265.25,7265.25,11967,295,2305,
2006-11-17_11:09,7263.89,7263.89,7263.89,7263.89,10079,226,1944,
2006-11-17_11:10,7262.47,7262.47,7262.47,7262.47,10667,229,1928,
2006-11-17_11:11,7263.43,7263.43,7263.43,7263.43,13643,354,2685,
2006-11-17_11:12,7262.85,7262.85,7262.85,7262.85,10851,255,1774,
2006-11-17_11:13,7261.65,7261.65,7261.65,7261.65,13053,334,2483,
2006-11-17_11:14,7261.52,7261.52,7261.52,7261.52,9400,206,1977,
2006-11-17_11:15,7260.97,7260.97,7260.97,7260.97,9565,194,1820,
2006-11-17_11:16,7262.19,7262.19,7262.19,7262.19,11841,334,2369,
2006-11-17_11:17,7262.10,7262.10,7262.10,7262.10,7590,161,1471,
2006-11-17_11:18,7259.99,7259.99,7259.99,7259.99,8493,209,1790,
2006-11-17_11:19,7262.51,7262.51,7262.51,7262.51,8045,220,1656,
2006-11-17_11:20,7260.25,7260.25,7260.25,7260.25,24619,454,1684,
2006-11-17_11:21,7260.98,7260.98,7260.98,7260.98,11019,290,2325,
2006-11-17_11:22,7260.80,7260.80,7260.80,7260.80,7298,168,1546,
2006-11-17_11:23,7259.41,7259.41,7259.41,7259.41,10112,229,2008,
2006-11-17_11:24,7259.17,7259.17,7259.17,7259.17,8814,180,1725,
2006-11-17_11:25,7259.60,7259.60,7259.60,7259.60,7506,151,1434,
2006-11-17_11:26,7260.06,7260.06,7260.06,7260.06,9561,239,1899,
2006-11-17_11:27,7257.47,7257.47,7257.47,7257.47,9274,385,1564,
2006-11-17_11:28,7256.12,7256.12,7256.12,7256.12,9634,335,1940,
2006-11-17_11:29,7251.65,7251.65,7251.65,7251.65,11513,395,2249,
2006-11-17_11:30,7253.38,7253.38,7253.38,7253.38,12445,380,2183,
2006-11-17_11:31,7255.08,7255.08,7255.08,7255.08,15494,514,3067,
2006-11-17_11:32,7254.08,7254.08,7254.08,7254.08,8723,219,1804,
2006-11-17_11:33,7254.20,7254.20,7254.20,7254.20,10757,264,2219,
2006-11-17_11:34,7253.89,7253.89,7253.89,7253.89,9916,377,1752,
2006-11-17_11:35,7254.20,7254.20,7254.20,7254.20,8969,227,1675,
2006-11-17_11:36,7254.37,7254.37,7254.37,7254.37,11709,310,2148,
2006-11-17_11:37,7256.04,7256.04,7256.04,7256.04,6589,152,1238,
2006-11-17_11:38,7254.09,7254.09,7254.09,7254.09,7755,220,1620,
2006-11-17_11:39,7254.75,7254.75,7254.75,7254.75,7447,198,1553,
2006-11-17_11:40,7253.92,7253.92,7253.92,7253.92,8081,182,1501,
2006-11-17_11:41,7256.37,7256.37,7256.37,7256.37,8627,288,1814,
2006-11-17_11:42,7256.18,7256.18,7256.18,7256.18,7035,208,1351,
2006-11-17_11:43,7257.40,7257.40,7257.40,7257.40,8449,225,1619,
2006-11-17_11:44,7259.06,7259.06,7259.06,7259.06,7288,224,1531,
2006-11-17_11:45,7261.53,7261.53,7261.53,7261.53,10807,291,1877,
2006-11-17_11:46,7264.02,7264.02,7264.02,7264.02,10940,298,2090,
2006-11-17_11:47,7265.56,7265.56,7265.56,7265.56,9304,255,1652,
2006-11-17_11:48,7267.80,7267.80,7267.80,7267.80,13968,400,2606,
2006-11-17_11:49,7267.91,7267.91,7267.91,7267.91,12612,407,2492,
2006-11-17_11:50,7267.69,7267.69,7267.69,7267.69,8677,219,1604,
2006-11-17_11:51,7267.09,7267.09,7267.09,7267.09,9602,290,2161,
2006-11-17_11:52,7266.03,7266.03,7266.03,7266.03,7622,188,1544,
2006-11-17_11:53,7267.26,7267.26,7267.26,7267.26,8836,223,1810,
2006-11-17_11:54,7265.96,7265.96,7265.96,7265.96,6825,192,1443,
2006-11-17_11:55,7266.13,7266.13,7266.13,7266.13,7197,185,1567,
2006-11-17_11:56,7264.58,7264.58,7264.58,7264.58,10042,270,2073,
2006-11-17_11:57,7264.55,7264.55,7264.55,7264.55,7063,170,1456,
2006-11-17_11:58,7264.20,7264.20,7264.20,7264.20,6848,218,1714,
2006-11-17_11:59,7263.83,7263.83,7263.83,7263.83,7055,188,1412,
2006-11-17_12:00,7263.40,7263.40,7263.40,7263.40,7601,224,1606,
2006-11-17_12:01,7264.20,7264.20,7264.20,7264.20,7196,189,1649,
2006-11-17_12:02,7265.66,7265.66,7265.66,7265.66,7123,164,1308,
2006-11-17_12:03,7263.90,7263.90,7263.90,7263.90,8973,253,1886,
2006-11-17_12:04,7265.79,7265.79,7265.79,7265.79,8566,238,1640,
2006-11-17_12:05,7266.81,7266.81,7266.81,7266.81,10554,243,1901,
2006-11-17_12:06,7267.10,7267.10,7267.10,7267.10,11829,289,2302,
2006-11-17_12:07,7265.96,7265.96,7265.96,7265.96,18823,343,2918,
2006-11-17_12:08,7265.12,7265.12,7265.12,7265.12,10714,264,2035,
2006-11-17_12:09,7267.68,7267.68,7267.68,7267.68,9361,215,1867,
2006-11-17_12:10,7266.98,7266.98,7266.98,7266.98,10027,275,2003,
2006-11-17_12:11,7267.49,7267.49,7267.49,7267.49,14505,377,2878,
2006-11-17_12:12,7264.67,7264.67,7264.67,7264.67,11528,328,2168,
2006-11-17_12:13,7267.35,7267.35,7267.35,7267.35,11588,318,2419,
2006-11-17_12:14,7267.09,7267.09,7267.09,7267.09,9844,243,1912,
2006-11-17_12:15,7267.59,7267.59,7267.59,7267.59,7653,194,1590,
2006-11-17_12:16,7266.91,7266.91,7266.91,7266.91,13222,361,2583,
2006-11-17_12:17,7266.60,7266.60,7266.60,7266.60,7506,168,1509,
2006-11-17_12:18,7265.72,7265.72,7265.72,7265.72,8186,206,1717,
2006-11-17_12:19,7267.50,7267.50,7267.50,7267.50,8397,188,1549,
2006-11-17_12:20,7266.58,7266.58,7266.58,7266.58,8457,301,1566,
2006-11-17_12:21,7267.56,7267.56,7267.56,7267.56,11682,453,2735,
2006-11-17_12:22,7269.08,7269.08,7269.08,7269.08,7369,247,1641,
2006-11-17_12:23,7267.02,7267.02,7267.02,7267.02,10392,403,2290,
2006-11-17_12:24,7267.60,7267.60,7267.60,7267.60,8648,316,1946,
2006-11-17_12:25,7270.34,7270.34,7270.34,7270.34,10660,319,1903,
2006-11-17_12:26,7270.76,7270.76,7270.76,7270.76,10954,313,2143,
2006-11-17_12:27,7271.22,7271.22,7271.22,7271.22,7826,226,1451,
2006-11-17_12:28,7269.43,7269.43,7269.43,7269.43,8874,242,1780,
2006-11-17_12:29,7272.69,7272.69,7272.69,7272.69,9479,241,1690,
2006-11-17_12:30,7273.21,7273.21,7273.21,7273.21,9023,263,1722,
2006-11-17_12:31,7273.52,7273.52,7273.52,7273.52,14558,382,2596,
2006-11-17_12:32,7273.29,7273.29,7273.29,7273.29,10156,280,1826,
2006-11-17_12:33,7272.56,7272.56,7272.56,7272.56,13879,371,2765,
2006-11-17_12:34,7272.29,7272.29,7272.29,7272.29,10333,230,2061,
2006-11-17_12:35,7272.12,7272.12,7272.12,7272.12,12147,240,2103,
2006-11-17_12:36,7271.16,7271.16,7271.16,7271.16,11403,261,2392,
2006-11-17_12:37,7271.76,7271.76,7271.76,7271.76,11804,232,1845,
2006-11-17_12:38,7272.15,7272.15,7272.15,7272.15,12464,322,2272,
2006-11-17_12:39,7272.23,7272.23,7272.23,7272.23,9542,221,1828,
2006-11-17_12:40,7273.19,7273.19,7273.19,7273.19,8964,222,1707,
2006-11-17_12:41,7273.54,7273.54,7273.54,7273.54,12804,316,2479,
2006-11-17_12:42,7273.05,7273.05,7273.05,7273.05,11044,284,2226,
2006-11-17_12:43,7272.74,7272.74,7272.74,7272.74,13071,305,2541,
2006-11-17_12:44,7272.49,7272.49,7272.49,7272.49,14050,294,2454,
2006-11-17_12:45,7268.03,7268.03,7268.03,7268.03,12371,277,2287,
2006-11-17_12:46,7266.86,7266.86,7266.86,7266.86,12964,322,2755,
2006-11-17_12:47,7268.46,7268.46,7268.46,7268.46,11062,276,2183,
2006-11-17_12:48,7267.93,7267.93,7267.93,7267.93,13546,433,2584,
2006-11-17_12:49,7269.32,7269.32,7269.32,7269.32,9467,267,2130,
2006-11-17_12:50,7268.70,7268.70,7268.70,7268.70,9970,255,1798,
2006-11-17_12:51,7268.71,7268.71,7268.71,7268.71,13116,350,2765,
2006-11-17_12:52,7265.81,7265.81,7265.81,7265.81,11181,315,2325,
2006-11-17_12:53,7267.05,7267.05,7267.05,7267.05,12728,324,2405,
2006-11-17_12:54,7266.33,7266.33,7266.33,7266.33,13170,351,2462,
2006-11-17_12:55,7267.08,7267.08,7267.08,7267.08,10840,313,2089,
2006-11-17_12:56,7264.32,7264.32,7264.32,7264.32,11745,325,2601,
2006-11-17_12:57,7266.35,7266.35,7266.35,7266.35,9201,179,1669,
2006-11-17_12:58,7265.99,7265.99,7265.99,7265.99,13233,382,2607,
2006-11-17_12:59,7267.23,7267.23,7267.23,7267.23,11362,264,2051,
2006-11-17_13:00,7267.23,7267.23,7267.23,7267.23,11053,247,1768,
2006-11-17_13:01,7268.99,7268.99,7268.99,7268.99,15889,361,2648,
2006-11-17_13:02,7269.59,7269.59,7269.59,7269.59,10743,212,1936,
2006-11-17_13:03,7268.73,7268.73,7268.73,7268.73,14308,305,2688,
2006-11-17_13:04,7265.87,7265.87,7265.87,7265.87,16673,292,2507,
2006-11-17_13:05,7266.51,7266.51,7266.51,7266.51,15034,306,2628,
2006-11-17_13:06,7263.68,7263.68,7263.68,7263.68,24168,585,4088,
2006-11-17_13:07,7262.03,7262.03,7262.03,7262.03,15515,402,2939,
2006-11-17_13:08,7260.73,7260.73,7260.73,7260.73,23696,599,4599,
2006-11-17_13:09,7256.33,7256.33,7256.33,7256.33,22933,594,4214,
2006-11-17_13:10,7255.96,7255.96,7255.96,7255.96,21795,498,4096,
2006-11-17_13:11,7255.61,7255.61,7255.61,7255.61,24414,668,5045,
2006-11-17_13:12,7254.90,7254.90,7254.90,7254.90,15595,447,3387,
2006-11-17_13:13,7256.44,7256.44,7256.44,7256.44,19328,560,3814,
2006-11-17_13:14,7258.03,7258.03,7258.03,7258.03,17749,518,3583,
2006-11-17_13:15,7258.75,7258.75,7258.75,7258.75,16291,438,3236,
2006-11-17_13:16,7260.56,7260.56,7260.56,7260.56,18299,518,4016,
2006-11-17_13:17,7260.39,7260.39,7260.39,7260.39,12579,282,2520,
2006-11-17_13:18,7260.03,7260.03,7260.03,7260.03,15277,363,3293,
2006-11-17_13:19,7261.22,7261.22,7261.22,7261.22,14826,334,2739,
2006-11-17_13:20,7260.74,7260.74,7260.74,7260.74,14351,306,2645,
2006-11-17_13:21,7260.46,7260.46,7260.46,7260.46,19571,513,3902,
2006-11-17_13:22,7260.85,7260.85,7260.85,7260.85,14429,332,2921,
2006-11-17_13:23,7262.50,7262.50,7262.50,7262.50,23092,619,4522,
2006-11-17_13:24,7264.07,7264.07,7264.07,7264.07,22330,600,4368,
2006-11-17_13:25,7265.28,7265.28,7265.28,7265.28,23152,578,4050,
2006-11-17_13:26,7265.28,7265.28,7265.28,7265.28,0,0,0,
2006-11-17_13:27,7265.28,7265.28,7265.28,7265.28,0,0,0,
2006-11-17_13:28,7265.28,7265.28,7265.28,7265.28,0,0,0,
2006-11-17_13:29,7265.28,7265.28,7265.28,7265.28,0,0,0,
2006-11-17_13:30,7259.54,7259.54,7259.54,7259.54,156454,4588,30104,
2006-11-20_09:01,7266.40,7266.40,7266.40,7266.40,226224,3071,27077,
2006-11-20_09:02,7266.07,7266.07,7266.07,7266.07,43107,647,5359,
2006-11-20_09:03,7266.55,7266.55,7266.55,7266.55,46681,842,6848,
2006-11-20_09:04,7266.86,7266.86,7266.86,7266.86,41964,775,6502,
2006-11-20_09:05,7270.28,7270.28,7270.28,7270.28,32842,667,5298,
2006-11-20_09:06,7269.62,7269.62,7269.62,7269.62,43580,966,7409,
2006-11-20_09:07,7267.04,7267.04,7267.04,7267.04,28781,595,4866,
2006-11-20_09:08,7261.97,7261.97,7261.97,7261.97,30235,705,5418,
2006-11-20_09:09,7256.23,7256.23,7256.23,7256.23,26723,568,4753,
2006-11-20_09:10,7252.43,7252.43,7252.43,7252.43,26642,513,4504,
2006-11-20_09:11,7251.07,7251.07,7251.07,7251.07,33917,755,6143,
2006-11-20_09:12,7248.44,7248.44,7248.44,7248.44,25926,481,4224,
2006-11-20_09:13,7247.34,7247.34,7247.34,7247.34,24989,512,4500,
2006-11-20_09:14,7245.90,7245.90,7245.90,7245.90,26967,567,4765,
2006-11-20_09:15,7245.87,7245.87,7245.87,7245.87,25205,448,3801,
2006-11-20_09:16,7246.90,7246.90,7246.90,7246.90,44245,785,6181,
2006-11-20_09:17,7246.42,7246.42,7246.42,7246.42,17575,424,3414,
2006-11-20_09:18,7246.42,7246.42,7246.42,7246.42,18386,428,3777,
2006-11-20_09:19,7245.08,7245.08,7245.08,7245.08,23386,428,4038,
2006-11-20_09:20,7245.15,7245.15,7245.15,7245.15,18637,374,3188,
2006-11-20_09:21,7242.33,7242.33,7242.33,7242.33,28684,772,4820,
2006-11-20_09:22,7243.96,7243.96,7243.96,7243.96,19724,404,3587,
2006-11-20_09:23,7244.13,7244.13,7244.13,7244.13,20205,461,3714,
2006-11-20_09:24,7242.30,7242.30,7242.30,7242.30,21211,549,3805,
2006-11-20_09:25,7245.46,7245.46,7245.46,7245.46,19406,391,3542,
2006-11-20_09:26,7246.16,7246.16,7246.16,7246.16,23567,548,4639,
2006-11-20_09:27,7246.41,7246.41,7246.41,7246.41,18098,394,3321,
2006-11-20_09:28,7247.86,7247.86,7247.86,7247.86,21964,524,3774,
2006-11-20_09:29,7251.55,7251.55,7251.55,7251.55,20847,554,4385,
2006-11-20_09:30,7252.15,7252.15,7252.15,7252.15,18903,519,3858,
2006-11-20_09:31,7255.39,7255.39,7255.39,7255.39,29245,862,5887,
2006-11-20_09:32,7257.31,7257.31,7257.31,7257.31,19349,469,3718,
2006-11-20_09:33,7259.67,7259.67,7259.67,7259.67,22028,629,4381,
2006-11-20_09:34,7257.77,7257.77,7257.77,7257.77,20425,540,4294,
2006-11-20_09:35,7255.40,7255.40,7255.40,7255.40,18632,456,3646,
2006-11-20_09:36,7253.26,7253.26,7253.26,7253.26,23538,562,4568,
2006-11-20_09:37,7253.51,7253.51,7253.51,7253.51,18682,358,3133,
2006-11-20_09:38,7252.18,7252.18,7252.18,7252.18,19383,421,3521,
2006-11-20_09:39,7251.99,7251.99,7251.99,7251.99,18337,373,3308,
2006-11-20_09:40,7250.79,7250.79,7250.79,7250.79,13796,290,2576,
2006-11-20_09:41,7251.40,7251.40,7251.40,7251.40,19441,396,3560,
2006-11-20_09:42,7251.51,7251.51,7251.51,7251.51,14933,287,2379,
2006-11-20_09:43,7250.76,7250.76,7250.76,7250.76,18720,352,3367,
2006-11-20_09:44,7248.50,7248.50,7248.50,7248.50,19342,398,3458,
2006-11-20_09:45,7248.52,7248.52,7248.52,7248.52,16233,324,2819,
2006-11-20_09:46,7247.87,7247.87,7247.87,7247.87,21776,526,4011,
2006-11-20_09:47,7247.30,7247.30,7247.30,7247.30,14198,272,2468,
2006-11-20_09:48,7239.28,7239.28,7239.28,7239.28,24319,658,4383,
2006-11-20_09:49,7235.24,7235.24,7235.24,7235.24,19477,453,3686,
2006-11-20_09:50,7233.68,7233.68,7233.68,7233.68,16689,359,3310,
2006-11-20_09:51,7231.52,7231.52,7231.52,7231.52,24100,557,4406,
2006-11-20_09:52,7230.62,7230.62,7230.62,7230.62,16761,334,2867,
2006-11-20_09:53,7228.97,7228.97,7228.97,7228.97,16724,369,2965,
2006-11-20_09:54,7230.17,7230.17,7230.17,7230.17,15369,285,2735,
2006-11-20_09:55,7230.99,7230.99,7230.99,7230.99,12218,240,2288,
2006-11-20_09:56,7232.96,7232.96,7232.96,7232.96,16129,398,3188,
2006-11-20_09:57,7234.00,7234.00,7234.00,7234.00,10173,214,1979,
2006-11-20_09:58,7233.56,7233.56,7233.56,7233.56,12083,279,2493,
2006-11-20_09:59,7232.12,7232.12,7232.12,7232.12,11986,294,2223,
2006-11-20_10:00,7232.33,7232.33,7232.33,7232.33,11096,233,1997,
2006-11-20_10:01,7235.11,7235.11,7235.11,7235.11,15940,350,2794,
2006-11-20_10:02,7233.87,7233.87,7233.87,7233.87,10529,229,1928,
2006-11-20_10:03,7235.50,7235.50,7235.50,7235.50,14769,280,2501,
2006-11-20_10:04,7234.12,7234.12,7234.12,7234.12,12255,256,2209,
2006-11-20_10:05,7234.03,7234.03,7234.03,7234.03,11440,220,2011,
2006-11-20_10:06,7236.55,7236.55,7236.55,7236.55,13679,326,2615,
2006-11-20_10:07,7235.47,7235.47,7235.47,7235.47,9236,205,1820,
2006-11-20_10:08,7233.50,7233.50,7233.50,7233.50,12639,360,2582,
2006-11-20_10:09,7234.56,7234.56,7234.56,7234.56,10077,227,2049,
2006-11-20_10:10,7235.92,7235.92,7235.92,7235.92,11229,236,1882,
2006-11-20_10:11,7234.94,7234.94,7234.94,7234.94,12871,298,2531,
2006-11-20_10:12,7235.77,7235.77,7235.77,7235.77,10109,193,1718,
2006-11-20_10:13,7236.60,7236.60,7236.60,7236.60,10043,252,1967,
2006-11-20_10:14,7235.79,7235.79,7235.79,7235.79,9222,231,1756,
2006-11-20_10:15,7236.13,7236.13,7236.13,7236.13,8840,210,1736,
2006-11-20_10:16,7237.80,7237.80,7237.80,7237.80,10591,241,2196,
2006-11-20_10:17,7237.66,7237.66,7237.66,7237.66,8517,232,1691,
2006-11-20_10:18,7238.15,7238.15,7238.15,7238.15,9462,251,1993,
2006-11-20_10:19,7238.91,7238.91,7238.91,7238.91,8490,233,1845,
2006-11-20_10:20,7236.51,7236.51,7236.51,7236.51,10107,271,2044,
2006-11-20_10:21,7237.54,7237.54,7237.54,7237.54,11935,337,2712,
2006-11-20_10:22,7237.59,7237.59,7237.59,7237.59,8985,190,1631,
2006-11-20_10:23,7235.96,7235.96,7235.96,7235.96,11386,258,2146,
2006-11-20_10:24,7234.77,7234.77,7234.77,7234.77,10922,226,1852,
2006-11-20_10:25,7234.14,7234.14,7234.14,7234.14,8550,182,1670,
2006-11-20_10:26,7233.14,7233.14,7233.14,7233.14,12186,295,2402,
2006-11-20_10:27,7232.41,7232.41,7232.41,7232.41,12151,256,1875,
2006-11-20_10:28,7234.56,7234.56,7234.56,7234.56,12674,294,2234,
2006-11-20_10:29,7235.29,7235.29,7235.29,7235.29,9770,162,1657,
2006-11-20_10:30,7235.47,7235.47,7235.47,7235.47,8711,197,1733,
2006-11-20_10:31,7233.79,7233.79,7233.79,7233.79,11303,312,2151,
2006-11-20_10:32,7235.22,7235.22,7235.22,7235.22,7348,156,1350,
2006-11-20_10:33,7233.98,7233.98,7233.98,7233.98,9572,224,1841,
2006-11-20_10:34,7234.65,7234.65,7234.65,7234.65,9254,229,1552,
2006-11-20_10:35,7234.55,7234.55,7234.55,7234.55,7799,200,1400,
2006-11-20_10:36,7235.63,7235.63,7235.63,7235.63,11949,279,2246,
2006-11-20_10:37,7235.33,7235.33,7235.33,7235.33,9828,219,1627,
2006-11-20_10:38,7234.80,7234.80,7234.80,7234.80,10815,274,2073,
2006-11-20_10:39,7234.90,7234.90,7234.90,7234.90,10384,211,1743,
2006-11-20_10:40,7233.38,7233.38,7233.38,7233.38,8799,210,1718,
2006-11-20_10:41,7234.43,7234.43,7234.43,7234.43,11603,262,2243,
2006-11-20_10:42,7235.28,7235.28,7235.28,7235.28,11005,225,1902,
2006-11-20_10:43,7234.42,7234.42,7234.42,7234.42,11093,273,2144,
2006-11-20_10:44,7235.66,7235.66,7235.66,7235.66,10337,228,1638,
2006-11-20_10:45,7236.68,7236.68,7236.68,7236.68,9320,205,1473,
2006-11-20_10:46,7235.84,7235.84,7235.84,7235.84,12592,359,2349,
2006-11-20_10:47,7236.45,7236.45,7236.45,7236.45,10749,277,2060,
2006-11-20_10:48,7237.36,7237.36,7237.36,7237.36,11168,282,2244,
2006-11-20_10:49,7240.08,7240.08,7240.08,7240.08,10905,352,2267,
2006-11-20_10:50,7241.95,7241.95,7241.95,7241.95,12030,346,2104,
2006-11-20_10:51,7241.83,7241.83,7241.83,7241.83,18582,469,3460,
2006-11-20_10:52,7244.35,7244.35,7244.35,7244.35,11432,275,2102,
2006-11-20_10:53,7245.63,7245.63,7245.63,7245.63,14155,382,2695,
2006-11-20_10:54,7245.36,7245.36,7245.36,7245.36,11345,230,2022,
2006-11-20_10:55,7245.14,7245.14,7245.14,7245.14,10216,227,2012,
2006-11-20_10:56,7246.01,7246.01,7246.01,7246.01,11477,291,2575,
2006-11-20_10:57,7245.94,7245.94,7245.94,7245.94,9829,223,1823,
2006-11-20_10:58,7242.50,7242.50,7242.50,7242.50,13385,343,2572,
2006-11-20_10:59,7243.95,7243.95,7243.95,7243.95,11662,251,2103,
2006-11-20_11:00,7244.26,7244.26,7244.26,7244.26,12019,283,1909,
2006-11-20_11:01,7243.86,7243.86,7243.86,7243.86,13165,323,2498,
2006-11-20_11:02,7243.38,7243.38,7243.38,7243.38,9461,231,1678,
2006-11-20_11:03,7243.11,7243.11,7243.11,7243.11,10617,375,2005,
2006-11-20_11:04,7243.21,7243.21,7243.21,7243.21,10235,293,1756,
2006-11-20_11:05,7242.42,7242.42,7242.42,7242.42,8069,228,1705,
2006-11-20_11:06,7243.07,7243.07,7243.07,7243.07,11739,304,2225,
2006-11-20_11:07,7243.79,7243.79,7243.79,7243.79,9051,180,1557,
2006-11-20_11:08,7244.13,7244.13,7244.13,7244.13,10286,310,2075,
2006-11-20_11:09,7247.11,7247.11,7247.11,7247.11,9676,284,1933,
2006-11-20_11:10,7246.85,7246.85,7246.85,7246.85,9379,310,1855,
2006-11-20_11:11,7248.10,7248.10,7248.10,7248.10,12471,403,2643,
2006-11-20_11:12,7251.35,7251.35,7251.35,7251.35,9568,314,1976,
2006-11-20_11:13,7251.14,7251.14,7251.14,7251.14,13997,355,2631,
2006-11-20_11:14,7250.43,7250.43,7250.43,7250.43,10591,321,2233,
2006-11-20_11:15,7250.91,7250.91,7250.91,7250.91,10854,274,2206,
2006-11-20_11:16,7249.87,7249.87,7249.87,7249.87,12390,369,2736,
2006-11-20_11:17,7249.21,7249.21,7249.21,7249.21,9378,233,1745,
2006-11-20_11:18,7248.54,7248.54,7248.54,7248.54,9990,237,2048,
2006-11-20_11:19,7248.11,7248.11,7248.11,7248.11,8735,235,1813,
2006-11-20_11:20,7248.24,7248.24,7248.24,7248.24,7708,161,1501,
2006-11-20_11:21,7250.83,7250.83,7250.83,7250.83,12012,369,2449,
2006-11-20_11:22,7249.73,7249.73,7249.73,7249.73,8436,220,1732,
2006-11-20_11:23,7249.75,7249.75,7249.75,7249.75,9039,258,1998,
2006-11-20_11:24,7249.85,7249.85,7249.85,7249.85,9269,270,1899,
2006-11-20_11:25,7250.29,7250.29,7250.29,7250.29,7752,207,1690,
2006-11-20_11:26,7250.17,7250.17,7250.17,7250.17,13494,364,2474,
2006-11-20_11:27,7250.39,7250.39,7250.39,7250.39,10493,208,1848,
2006-11-20_11:28,7251.37,7251.37,7251.37,7251.37,10959,260,1992,
2006-11-20_11:29,7251.46,7251.46,7251.46,7251.46,10674,217,1990,
2006-11-20_11:30,7252.21,7252.21,7252.21,7252.21,9503,189,1668,
2006-11-20_11:31,7251.12,7251.12,7251.12,7251.12,14150,393,2703,
2006-11-20_11:32,7247.28,7247.28,7247.28,7247.28,8769,187,1626,
2006-11-20_11:33,7248.49,7248.49,7248.49,7248.49,10759,289,2197,
2006-11-20_11:34,7248.27,7248.27,7248.27,7248.27,9483,226,1782,
2006-11-20_11:35,7248.62,7248.62,7248.62,7248.62,10356,212,1700,
2006-11-20_11:36,7247.08,7247.08,7247.08,7247.08,12299,348,2359,
2006-11-20_11:37,7247.76,7247.76,7247.76,7247.76,6855,191,1435,
2006-11-20_11:38,7248.01,7248.01,7248.01,7248.01,10335,284,1937,
2006-11-20_11:39,7247.09,7247.09,7247.09,7247.09,10157,239,1674,
2006-11-20_11:40,7248.39,7248.39,7248.39,7248.39,7793,195,1562,
2006-11-20_11:41,7250.06,7250.06,7250.06,7250.06,15268,395,2743,
2006-11-20_11:42,7250.43,7250.43,7250.43,7250.43,8918,218,1549,
2006-11-20_11:43,7253.02,7253.02,7253.02,7253.02,9205,280,1937,
2006-11-20_11:44,7252.43,7252.43,7252.43,7252.43,8038,203,1576,
2006-11-20_11:45,7255.73,7255.73,7255.73,7255.73,9206,249,1899,
2006-11-20_11:46,7257.91,7257.91,7257.91,7257.91,15598,450,3371,
2006-11-20_11:47,7257.72,7257.72,7257.72,7257.72,15807,350,2450,
2006-11-20_11:48,7260.06,7260.06,7260.06,7260.06,12863,379,2530,
2006-11-20_11:49,7260.44,7260.44,7260.44,7260.44,10734,307,2065,
2006-11-20_11:50,7257.06,7257.06,7257.06,7257.06,10932,316,2023,
2006-11-20_11:51,7260.51,7260.51,7260.51,7260.51,15439,574,3468,
2006-11-20_11:52,7260.00,7260.00,7260.00,7260.00,8823,223,1799,
2006-11-20_11:53,7262.63,7262.63,7262.63,7262.63,9754,291,2192,
2006-11-20_11:54,7263.00,7263.00,7263.00,7263.00,9641,243,1879,
2006-11-20_11:55,7259.82,7259.82,7259.82,7259.82,10128,265,2022,
2006-11-20_11:56,7257.90,7257.90,7257.90,7257.90,18437,524,3662,
2006-11-20_11:57,7260.62,7260.62,7260.62,7260.62,10625,229,1916,
2006-11-20_11:58,7260.05,7260.05,7260.05,7260.05,11768,301,2264,
2006-11-20_11:59,7259.63,7259.63,7259.63,7259.63,13776,451,2278,
2006-11-20_12:00,7263.27,7263.27,7263.27,7263.27,11275,318,2229,
2006-11-20_12:01,7260.76,7260.76,7260.76,7260.76,18651,576,3649,
2006-11-20_12:02,7259.96,7259.96,7259.96,7259.96,10831,278,2199,
2006-11-20_12:03,7260.92,7260.92,7260.92,7260.92,11796,342,2499,
2006-11-20_12:04,7261.27,7261.27,7261.27,7261.27,9953,246,1860,
2006-11-20_12:05,7262.50,7262.50,7262.50,7262.50,9599,234,1848,
2006-11-20_12:06,7263.41,7263.41,7263.41,7263.41,12350,362,2395,
2006-11-20_12:07,7263.83,7263.83,7263.83,7263.83,10573,190,1843,
2006-11-20_12:08,7264.23,7264.23,7264.23,7264.23,11000,242,2104,
2006-11-20_12:09,7264.83,7264.83,7264.83,7264.83,11185,282,2024,
2006-11-20_12:10,7264.48,7264.48,7264.48,7264.48,10192,240,1913,
2006-11-20_12:11,7264.30,7264.30,7264.30,7264.30,14727,471,2747,
2006-11-20_12:12,7263.79,7263.79,7263.79,7263.79,11540,291,1891,
2006-11-20_12:13,7265.93,7265.93,7265.93,7265.93,11167,319,2293,
2006-11-20_12:14,7264.58,7264.58,7264.58,7264.58,10957,247,1867,
2006-11-20_12:15,7262.14,7262.14,7262.14,7262.14,12036,317,2279,
2006-11-20_12:16,7261.53,7261.53,7261.53,7261.53,17864,449,3239,
2006-11-20_12:17,7261.00,7261.00,7261.00,7261.00,11384,227,1952,
2006-11-20_12:18,7257.65,7257.65,7257.65,7257.65,13844,356,2470,
2006-11-20_12:19,7256.34,7256.34,7256.34,7256.34,11452,254,2020,
2006-11-20_12:20,7256.48,7256.48,7256.48,7256.48,12197,334,2359,
2006-11-20_12:21,7253.63,7253.63,7253.63,7253.63,12744,351,2764,
2006-11-20_12:22,7254.97,7254.97,7254.97,7254.97,10631,259,2035,
2006-11-20_12:23,7254.70,7254.70,7254.70,7254.70,12252,297,2502,
2006-11-20_12:24,7251.16,7251.16,7251.16,7251.16,12239,302,2233,
2006-11-20_12:25,7252.38,7252.38,7252.38,7252.38,10555,228,1900,
2006-11-20_12:26,7250.99,7250.99,7250.99,7250.99,18103,385,2915,
2006-11-20_12:27,7250.32,7250.32,7250.32,7250.32,10242,245,1792,
2006-11-20_12:28,7250.16,7250.16,7250.16,7250.16,10656,253,2234,
2006-11-20_12:29,7249.36,7249.36,7249.36,7249.36,10345,248,1849,
2006-11-20_12:30,7250.83,7250.83,7250.83,7250.83,8276,206,1699,
2006-11-20_12:31,7249.58,7249.58,7249.58,7249.58,10806,265,2350,
2006-11-20_12:32,7251.25,7251.25,7251.25,7251.25,8972,213,1669,
2006-11-20_12:33,7251.63,7251.63,7251.63,7251.63,9009,212,1882,
2006-11-20_12:34,7253.93,7253.93,7253.93,7253.93,9395,316,1848,
2006-11-20_12:35,7254.73,7254.73,7254.73,7254.73,8419,192,1629,
2006-11-20_12:36,7255.83,7255.83,7255.83,7255.83,10989,304,2221,
2006-11-20_12:37,7256.71,7256.71,7256.71,7256.71,8176,224,1675,
2006-11-20_12:38,7256.46,7256.46,7256.46,7256.46,9675,239,2087,
2006-11-20_12:39,7258.47,7258.47,7258.47,7258.47,7605,179,1573,
2006-11-20_12:40,7258.03,7258.03,7258.03,7258.03,7243,227,1597,
2006-11-20_12:41,7258.61,7258.61,7258.61,7258.61,12065,374,2302,
2006-11-20_12:42,7259.59,7259.59,7259.59,7259.59,10062,313,1887,
2006-11-20_12:43,7260.10,7260.10,7260.10,7260.10,11680,305,2094,
2006-11-20_12:44,7259.46,7259.46,7259.46,7259.46,11495,294,2086,
2006-11-20_12:45,7257.80,7257.80,7257.80,7257.80,7781,198,1702,
2006-11-20_12:46,7257.10,7257.10,7257.10,7257.10,10062,278,2192,
2006-11-20_12:47,7258.13,7258.13,7258.13,7258.13,9092,211,1773,
2006-11-20_12:48,7257.88,7257.88,7257.88,7257.88,11814,323,2222,
2006-11-20_12:49,7257.45,7257.45,7257.45,7257.45,9063,207,1755,
2006-11-20_12:50,7257.85,7257.85,7257.85,7257.85,11098,280,2149,
2006-11-20_12:51,7256.36,7256.36,7256.36,7256.36,12864,391,2417,
2006-11-20_12:52,7256.26,7256.26,7256.26,7256.26,11676,256,2054,
2006-11-20_12:53,7254.11,7254.11,7254.11,7254.11,13267,386,2897,
2006-11-20_12:54,7254.67,7254.67,7254.67,7254.67,10882,252,1955,
2006-11-20_12:55,7253.14,7253.14,7253.14,7253.14,11135,237,2147,
2006-11-20_12:56,7252.20,7252.20,7252.20,7252.20,16030,339,2931,
2006-11-20_12:57,7249.59,7249.59,7249.59,7249.59,12630,300,2321,
2006-11-20_12:58,7250.44,7250.44,7250.44,7250.44,13020,335,2884,
2006-11-20_12:59,7251.33,7251.33,7251.33,7251.33,13086,334,2762,
2006-11-20_13:00,7249.18,7249.18,7249.18,7249.18,16075,423,2896,
2006-11-20_13:01,7249.91,7249.91,7249.91,7249.91,15894,360,3204,
2006-11-20_13:02,7248.49,7248.49,7248.49,7248.49,12439,276,2425,
2006-11-20_13:03,7249.54,7249.54,7249.54,7249.54,17444,418,3459,
2006-11-20_13:04,7248.87,7248.87,7248.87,7248.87,15787,418,3051,
2006-11-20_13:05,7250.01,7250.01,7250.01,7250.01,14170,338,2819,
2006-11-20_13:06,7249.27,7249.27,7249.27,7249.27,19314,460,3735,
2006-11-20_13:07,7247.89,7247.89,7247.89,7247.89,12397,277,2652,
2006-11-20_13:08,7247.65,7247.65,7247.65,7247.65,16614,494,3445,
2006-11-20_13:09,7249.28,7249.28,7249.28,7249.28,14190,369,2774,
2006-11-20_13:10,7250.44,7250.44,7250.44,7250.44,14360,429,2759,
2006-11-20_13:11,7251.28,7251.28,7251.28,7251.28,17399,515,3732,
2006-11-20_13:12,7254.32,7254.32,7254.32,7254.32,13891,317,2648,
2006-11-20_13:13,7251.34,7251.34,7251.34,7251.34,14989,372,3075,
2006-11-20_13:14,7254.95,7254.95,7254.95,7254.95,15425,397,2917,
2006-11-20_13:15,7255.53,7255.53,7255.53,7255.53,14863,378,2891,
2006-11-20_13:16,7255.30,7255.30,7255.30,7255.30,15604,418,3504,
2006-11-20_13:17,7254.15,7254.15,7254.15,7254.15,13514,361,2643,
2006-11-20_13:18,7254.54,7254.54,7254.54,7254.54,17029,456,3518,
2006-11-20_13:19,7252.31,7252.31,7252.31,7252.31,15982,439,3065,
2006-11-20_13:20,7252.02,7252.02,7252.02,7252.02,15003,397,3071,
2006-11-20_13:21,7249.72,7249.72,7249.72,7249.72,19977,533,4088,
2006-11-20_13:22,7256.13,7256.13,7256.13,7256.13,24995,671,3976,
2006-11-20_13:23,7249.85,7249.85,7249.85,7249.85,21543,602,4575,
2006-11-20_13:24,7246.11,7246.11,7246.11,7246.11,21730,522,4102,
2006-11-20_13:25,7242.84,7242.84,7242.84,7242.84,24859,599,4519,
2006-11-20_13:26,7242.84,7242.84,7242.84,7242.84,0,0,0,
2006-11-20_13:27,7242.84,7242.84,7242.84,7242.84,0,0,0,
2006-11-20_13:28,7242.84,7242.84,7242.84,7242.84,0,0,0,
2006-11-20_13:29,7242.84,7242.84,7242.84,7242.84,0,0,0,
2006-11-20_13:30,7261.48,7261.48,7261.48,7261.48,161704,4932,28707,
2006-11-21_09:01,7258.63,7258.63,7258.63,7258.63,184411,2967,23505,
2006-11-21_09:02,7256.80,7256.80,7256.80,7256.80,30246,739,5432,
2006-11-21_09:03,7261.21,7261.21,7261.21,7261.21,33667,852,6294,
2006-11-21_09:04,7263.24,7263.24,7263.24,7263.24,34456,891,6744,
2006-11-21_09:05,7265.36,7265.36,7265.36,7265.36,28269,666,5363,
2006-11-21_09:06,7265.97,7265.97,7265.97,7265.97,33395,775,6478,
2006-11-21_09:07,7264.96,7264.96,7264.96,7264.96,24836,561,4627,
2006-11-21_09:08,7263.45,7263.45,7263.45,7263.45,25767,608,4957,
2006-11-21_09:09,7262.29,7262.29,7262.29,7262.29,22978,630,4721,
2006-11-21_09:10,7261.83,7261.83,7261.83,7261.83,22839,551,4142,
2006-11-21_09:11,7260.10,7260.10,7260.10,7260.10,26213,683,5364,
2006-11-21_09:12,7256.60,7256.60,7256.60,7256.60,25072,551,4124,
2006-11-21_09:13,7254.51,7254.51,7254.51,7254.51,27683,680,5051,
2006-11-21_09:14,7249.45,7249.45,7249.45,7249.45,28769,660,5155,
2006-11-21_09:15,7252.97,7252.97,7252.97,7252.97,28888,637,4831,
2006-11-21_09:16,7250.19,7250.19,7250.19,7250.19,30316,682,5584,
2006-11-21_09:17,7250.57,7250.57,7250.57,7250.57,20743,458,3872,
2006-11-21_09:18,7247.64,7247.64,7247.64,7247.64,23235,537,4534,
2006-11-21_09:19,7250.46,7250.46,7250.46,7250.46,30343,603,4588,
2006-11-21_09:20,7248.20,7248.20,7248.20,7248.20,29669,583,3967,
2006-11-21_09:21,7245.42,7245.42,7245.42,7245.42,32960,752,5351,
2006-11-21_09:22,7245.45,7245.45,7245.45,7245.45,19020,401,3426,
2006-11-21_09:23,7247.30,7247.30,7247.30,7247.30,24389,526,4305,
2006-11-21_09:24,7250.31,7250.31,7250.31,7250.31,24834,563,4312,
2006-11-21_09:25,7251.92,7251.92,7251.92,7251.92,18325,379,3122,
2006-11-21_09:26,7253.57,7253.57,7253.57,7253.57,20152,484,4090,
2006-11-21_09:27,7255.29,7255.29,7255.29,7255.29,15909,290,2906,
2006-11-21_09:28,7256.18,7256.18,7256.18,7256.18,20489,486,3698,
2006-11-21_09:29,7258.71,7258.71,7258.71,7258.71,21294,506,3818,
2006-11-21_09:30,7259.16,7259.16,7259.16,7259.16,16510,387,3105,
2006-11-21_09:31,7259.94,7259.94,7259.94,7259.94,18270,547,3996,
2006-11-21_09:32,7263.46,7263.46,7263.46,7263.46,15720,497,2979,
2006-11-21_09:33,7265.29,7265.29,7265.29,7265.29,17414,669,4026,
2006-11-21_09:34,7267.71,7267.71,7267.71,7267.71,16200,569,3449,
2006-11-21_09:35,7268.93,7268.93,7268.93,7268.93,13984,509,3047,
2006-11-21_09:36,7270.99,7270.99,7270.99,7270.99,17575,536,3691,
2006-11-21_09:37,7272.42,7272.42,7272.42,7272.42,14576,442,2887,
2006-11-21_09:38,7271.58,7271.58,7271.58,7271.58,18820,609,3877,
2006-11-21_09:39,7270.92,7270.92,7270.92,7270.92,13820,447,2920,
2006-11-21_09:40,7269.58,7269.58,7269.58,7269.58,15194,381,2837,
2006-11-21_09:41,7267.98,7267.98,7267.98,7267.98,16770,505,3709,
2006-11-21_09:42,7265.82,7265.82,7265.82,7265.82,12055,311,2619,
2006-11-21_09:43,7265.97,7265.97,7265.97,7265.97,16022,436,3387,
2006-11-21_09:44,7263.32,7263.32,7263.32,7263.32,14212,348,2751,
2006-11-21_09:45,7264.17,7264.17,7264.17,7264.17,14178,351,2616,
2006-11-21_09:46,7262.35,7262.35,7262.35,7262.35,15668,413,3428,
2006-11-21_09:47,7260.26,7260.26,7260.26,7260.26,13584,327,2406,
2006-11-21_09:48,7260.62,7260.62,7260.62,7260.62,12134,340,2679,
2006-11-21_09:49,7258.02,7258.02,7258.02,7258.02,13109,298,2570,
2006-11-21_09:50,7258.01,7258.01,7258.01,7258.01,9845,281,2056,
2006-11-21_09:51,7258.91,7258.91,7258.91,7258.91,12429,351,2701,
2006-11-21_09:52,7258.85,7258.85,7258.85,7258.85,10915,336,2194,
2006-11-21_09:53,7257.29,7257.29,7257.29,7257.29,12974,408,2644,
2006-11-21_09:54,7260.63,7260.63,7260.63,7260.63,13629,389,2533,
2006-11-21_09:55,7259.13,7259.13,7259.13,7259.13,12088,401,2351,
2006-11-21_09:56,7261.44,7261.44,7261.44,7261.44,14371,442,2860,
2006-11-21_09:57,7262.31,7262.31,7262.31,7262.31,13762,327,2281,
2006-11-21_09:58,7262.98,7262.98,7262.98,7262.98,11589,374,2430,
2006-11-21_09:59,7264.95,7264.95,7264.95,7264.95,11725,314,2282,
2006-11-21_10:00,7263.40,7263.40,7263.40,7263.40,9351,228,1816,
2006-11-21_10:01,7264.00,7264.00,7264.00,7264.00,13249,348,2389,
2006-11-21_10:02,7265.23,7265.23,7265.23,7265.23,8755,213,1760,
2006-11-21_10:03,7263.81,7263.81,7263.81,7263.81,12445,296,2484,
2006-11-21_10:04,7265.43,7265.43,7265.43,7265.43,15802,341,2507,
2006-11-21_10:05,7263.63,7263.63,7263.63,7263.63,9762,283,2030,
2006-11-21_10:06,7263.73,7263.73,7263.73,7263.73,13209,321,2604,
2006-11-21_10:07,7263.04,7263.04,7263.04,7263.04,13530,236,1956,
2006-11-21_10:08,7262.91,7262.91,7262.91,7262.91,14496,308,2448,
2006-11-21_10:09,7261.05,7261.05,7261.05,7261.05,12340,318,2104,
2006-11-21_10:10,7260.74,7260.74,7260.74,7260.74,9960,239,1853,
2006-11-21_10:11,7261.58,7261.58,7261.58,7261.58,14218,340,2695,
2006-11-21_10:12,7261.37,7261.37,7261.37,7261.37,8642,200,1751,
2006-11-21_10:13,7260.08,7260.08,7260.08,7260.08,10896,301,2306,
2006-11-21_10:14,7259.64,7259.64,7259.64,7259.64,10651,247,1987,
2006-11-21_10:15,7260.03,7260.03,7260.03,7260.03,11245,263,1999,
2006-11-21_10:16,7260.49,7260.49,7260.49,7260.49,12068,354,2335,
2006-11-21_10:17,7261.83,7261.83,7261.83,7261.83,10050,259,1937,
2006-11-21_10:18,7259.28,7259.28,7259.28,7259.28,11305,295,2239,
2006-11-21_10:19,7260.00,7260.00,7260.00,7260.00,9766,254,1887,
2006-11-21_10:20,7261.91,7261.91,7261.91,7261.91,8936,182,1679,
2006-11-21_10:21,7258.60,7258.60,7258.60,7258.60,13404,308,2380,
2006-11-21_10:22,7260.68,7260.68,7260.68,7260.68,9349,235,1662,
2006-11-21_10:23,7259.64,7259.64,7259.64,7259.64,11286,252,2275,
2006-11-21_10:24,7257.70,7257.70,7257.70,7257.70,12195,253,2059,
2006-11-21_10:25,7260.03,7260.03,7260.03,7260.03,11287,275,2196,
2006-11-21_10:26,7260.49,7260.49,7260.49,7260.49,14824,305,2792,
2006-11-21_10:27,7260.45,7260.45,7260.45,7260.45,12082,183,1873,
2006-11-21_10:28,7260.43,7260.43,7260.43,7260.43,10806,250,2170,
2006-11-21_10:29,7260.52,7260.52,7260.52,7260.52,10024,191,1874,
2006-11-21_10:30,7261.89,7261.89,7261.89,7261.89,9089,192,1711,
2006-11-21_10:31,7259.69,7259.69,7259.69,7259.69,11502,296,2428,
2006-11-21_10:32,7260.57,7260.57,7260.57,7260.57,10135,228,1811,
2006-11-21_10:33,7258.62,7258.62,7258.62,7258.62,12770,302,2530,
2006-11-21_10:34,7260.01,7260.01,7260.01,7260.01,11865,262,2242,
2006-11-21_10:35,7260.03,7260.03,7260.03,7260.03,11322,230,2158,
2006-11-21_10:36,7259.58,7259.58,7259.58,7259.58,11839,282,2231,
2006-11-21_10:37,7258.58,7258.58,7258.58,7258.58,9070,209,1789,
2006-11-21_10:38,7259.75,7259.75,7259.75,7259.75,11824,274,2355,
2006-11-21_10:39,7260.91,7260.91,7260.91,7260.91,10767,207,2015,
2006-11-21_10:40,7260.85,7260.85,7260.85,7260.85,10501,227,2052,
2006-11-21_10:41,7260.15,7260.15,7260.15,7260.15,13941,296,2725,
2006-11-21_10:42,7262.35,7262.35,7262.35,7262.35,10649,238,1982,
2006-11-21_10:43,7261.94,7261.94,7261.94,7261.94,15104,318,2909,
2006-11-21_10:44,7262.54,7262.54,7262.54,7262.54,15114,313,2580,
2006-11-21_10:45,7264.67,7264.67,7264.67,7264.67,13470,290,2223,
2006-11-21_10:46,7262.44,7262.44,7262.44,7262.44,13439,306,2743,
2006-11-21_10:47,7261.16,7261.16,7261.16,7261.16,9963,220,1826,
2006-11-21_10:48,7261.74,7261.74,7261.74,7261.74,12698,300,2472,
2006-11-21_10:49,7260.27,7260.27,7260.27,7260.27,10247,219,2049,
2006-11-21_10:50,7262.97,7262.97,7262.97,7262.97,9658,235,1995,
2006-11-21_10:51,7263.29,7263.29,7263.29,7263.29,9701,229,1948,
2006-11-21_10:52,7262.22,7262.22,7262.22,7262.22,7860,191,1513,
2006-11-21_10:53,7261.57,7261.57,7261.57,7261.57,11230,240,1966,
2006-11-21_10:54,7261.05,7261.05,7261.05,7261.05,10916,224,1953,
2006-11-21_10:55,7261.02,7261.02,7261.02,7261.02,9960,252,1882,
2006-11-21_10:56,7262.30,7262.30,7262.30,7262.30,12847,274,2343,
2006-11-21_10:57,7261.66,7261.66,7261.66,7261.66,9558,179,1795,
2006-11-21_10:58,7264.40,7264.40,7264.40,7264.40,10412,223,2083,
2006-11-21_10:59,7265.48,7265.48,7265.48,7265.48,9826,220,1985,
2006-11-21_11:00,7264.49,7264.49,7264.49,7264.49,8245,183,1644,
2006-11-21_11:01,7267.92,7267.92,7267.92,7267.92,11753,311,2317,
2006-11-21_11:02,7268.90,7268.90,7268.90,7268.90,10717,244,1764,
2006-11-21_11:03,7269.87,7269.87,7269.87,7269.87,11238,308,2366,
2006-11-21_11:04,7270.49,7270.49,7270.49,7270.49,11154,291,1961,
2006-11-21_11:05,7271.50,7271.50,7271.50,7271.50,12503,292,2228,
2006-11-21_11:06,7273.30,7273.30,7273.30,7273.30,13527,359,2761,
2006-11-21_11:07,7272.22,7272.22,7272.22,7272.22,10511,251,1878,
2006-11-21_11:08,7272.04,7272.04,7272.04,7272.04,14150,372,2744,
2006-11-21_11:09,7273.66,7273.66,7273.66,7273.66,14199,376,2384,
2006-11-21_11:10,7274.37,7274.37,7274.37,7274.37,13288,437,2477,
2006-11-21_11:11,7278.47,7278.47,7278.47,7278.47,13858,526,2801,
2006-11-21_11:12,7279.44,7279.44,7279.44,7279.44,11115,270,2148,
2006-11-21_11:13,7281.55,7281.55,7281.55,7281.55,20110,458,3440,
2006-11-21_11:14,7279.82,7279.82,7279.82,7279.82,13753,286,2538,
2006-11-21_11:15,7280.17,7280.17,7280.17,7280.17,10945,251,2177,
2006-11-21_11:16,7281.28,7281.28,7281.28,7281.28,14871,385,3004,
2006-11-21_11:17,7284.17,7284.17,7284.17,7284.17,15302,372,2340,
2006-11-21_11:18,7286.12,7286.12,7286.12,7286.12,17568,436,3183,
2006-11-21_11:19,7288.11,7288.11,7288.11,7288.11,17042,387,2654,
2006-11-21_11:20,7288.03,7288.03,7288.03,7288.03,12752,274,2307,
2006-11-21_11:21,7288.88,7288.88,7288.88,7288.88,13244,298,2456,
2006-11-21_11:22,7286.91,7286.91,7286.91,7286.91,9687,220,1802,
2006-11-21_11:23,7284.72,7284.72,7284.72,7284.72,12142,278,2345,
2006-11-21_11:24,7285.09,7285.09,7285.09,7285.09,10408,275,2074,
2006-11-21_11:25,7284.69,7284.69,7284.69,7284.69,8431,262,1895,
2006-11-21_11:26,7285.02,7285.02,7285.02,7285.02,11662,336,2333,
2006-11-21_11:27,7285.19,7285.19,7285.19,7285.19,8209,220,1776,
2006-11-21_11:28,7290.78,7290.78,7290.78,7290.78,14841,396,2549,
2006-11-21_11:29,7293.65,7293.65,7293.65,7293.65,15226,431,2513,
2006-11-21_11:30,7292.89,7292.89,7292.89,7292.89,10944,363,2268,
2006-11-21_11:31,7295.03,7295.03,7295.03,7295.03,14168,392,2833,
2006-11-21_11:32,7299.39,7299.39,7299.39,7299.39,16956,576,2846,
2006-11-21_11:33,7302.16,7302.16,7302.16,7302.16,15897,519,3280,
2006-11-21_11:34,7306.97,7306.97,7306.97,7306.97,13005,364,2461,
2006-11-21_11:35,7309.23,7309.23,7309.23,7309.23,17181,496,2915,
2006-11-21_11:36,7315.62,7315.62,7315.62,7315.62,21410,613,4164,
2006-11-21_11:37,7314.46,7314.46,7314.46,7314.46,18246,444,2943,
2006-11-21_11:38,7314.17,7314.17,7314.17,7314.17,18945,471,3557,
2006-11-21_11:39,7314.09,7314.09,7314.09,7314.09,14254,432,2796,
2006-11-21_11:40,7314.28,7314.28,7314.28,7314.28,13922,367,2636,
2006-11-21_11:41,7313.73,7313.73,7313.73,7313.73,13353,356,2807,
2006-11-21_11:42,7316.51,7316.51,7316.51,7316.51,12518,292,2244,
2006-11-21_11:43,7313.69,7313.69,7313.69,7313.69,15427,388,2870,
2006-11-21_11:44,7314.70,7314.70,7314.70,7314.70,13176,318,2493,
2006-11-21_11:45,7311.25,7311.25,7311.25,7311.25,12597,321,2248,
2006-11-21_11:46,7310.90,7310.90,7310.90,7310.90,17294,403,3061,
2006-11-21_11:47,7309.90,7309.90,7309.90,7309.90,13081,266,2324,
2006-11-21_11:48,7308.53,7308.53,7308.53,7308.53,13665,361,2851,
2006-11-21_11:49,7308.45,7308.45,7308.45,7308.45,11777,270,2131,
2006-11-21_11:50,7306.63,7306.63,7306.63,7306.63,10998,284,2180,
2006-11-21_11:51,7305.53,7305.53,7305.53,7305.53,13346,363,2678,
2006-11-21_11:52,7305.91,7305.91,7305.91,7305.91,11408,239,1996,
2006-11-21_11:53,7304.17,7304.17,7304.17,7304.17,11596,266,2233,
2006-11-21_11:54,7305.30,7305.30,7305.30,7305.30,10025,233,2031,
2006-11-21_11:55,7305.05,7305.05,7305.05,7305.05,10096,250,1960,
2006-11-21_11:56,7303.97,7303.97,7303.97,7303.97,11499,280,2325,
2006-11-21_11:57,7303.08,7303.08,7303.08,7303.08,9455,205,1821,
2006-11-21_11:58,7303.01,7303.01,7303.01,7303.01,11872,299,2480,
2006-11-21_11:59,7303.51,7303.51,7303.51,7303.51,10768,290,2291,
2006-11-21_12:00,7301.11,7301.11,7301.11,7301.11,9783,221,1936,
2006-11-21_12:01,7302.42,7302.42,7302.42,7302.42,14110,353,2739,
2006-11-21_12:02,7303.37,7303.37,7303.37,7303.37,12108,277,2172,
2006-11-21_12:03,7300.00,7300.00,7300.00,7300.00,11640,323,2354,
2006-11-21_12:04,7302.23,7302.23,7302.23,7302.23,8850,205,1622,
2006-11-21_12:05,7301.84,7301.84,7301.84,7301.84,9730,225,1899,
2006-11-21_12:06,7300.95,7300.95,7300.95,7300.95,10217,288,2120,
2006-11-21_12:07,7301.76,7301.76,7301.76,7301.76,9557,228,1818,
2006-11-21_12:08,7301.83,7301.83,7301.83,7301.83,11220,276,2206,
2006-11-21_12:09,7302.21,7302.21,7302.21,7302.21,9386,188,1657,
2006-11-21_12:10,7301.13,7301.13,7301.13,7301.13,8984,211,1679,
2006-11-21_12:11,7302.40,7302.40,7302.40,7302.40,10287,226,2078,
2006-11-21_12:12,7303.85,7303.85,7303.85,7303.85,8318,182,1687,
2006-11-21_12:13,7302.50,7302.50,7302.50,7302.50,11082,339,2257,
2006-11-21_12:14,7305.81,7305.81,7305.81,7305.81,10553,345,2006,
2006-11-21_12:15,7309.68,7309.68,7309.68,7309.68,11908,390,2229,
2006-11-21_12:16,7311.18,7311.18,7311.18,7311.18,14402,483,2794,
2006-11-21_12:17,7309.34,7309.34,7309.34,7309.34,9571,279,1852,
2006-11-21_12:18,7313.78,7313.78,7313.78,7313.78,12850,447,2619,
2006-11-21_12:19,7315.64,7315.64,7315.64,7315.64,11824,527,2569,
2006-11-21_12:20,7320.06,7320.06,7320.06,7320.06,15677,551,3151,
2006-11-21_12:21,7317.84,7317.84,7317.84,7317.84,13787,465,3132,
2006-11-21_12:22,7319.69,7319.69,7319.69,7319.69,10352,318,2077,
2006-11-21_12:23,7317.45,7317.45,7317.45,7317.45,15569,400,2933,
2006-11-21_12:24,7315.84,7315.84,7315.84,7315.84,11191,261,2224,
2006-11-21_12:25,7316.55,7316.55,7316.55,7316.55,19783,428,2921,
2006-11-21_12:26,7313.35,7313.35,7313.35,7313.35,17647,397,3252,
2006-11-21_12:27,7315.18,7315.18,7315.18,7315.18,13810,463,2645,
2006-11-21_12:28,7313.37,7313.37,7313.37,7313.37,12791,365,2698,
2006-11-21_12:29,7313.54,7313.54,7313.54,7313.54,13618,345,2624,
2006-11-21_12:30,7313.04,7313.04,7313.04,7313.04,10118,238,2032,
2006-11-21_12:31,7312.73,7312.73,7312.73,7312.73,13575,336,2816,
2006-11-21_12:32,7311.64,7311.64,7311.64,7311.64,10622,250,2065,
2006-11-21_12:33,7311.63,7311.63,7311.63,7311.63,11740,265,2417,
2006-11-21_12:34,7312.31,7312.31,7312.31,7312.31,10961,267,2108,
2006-11-21_12:35,7310.97,7310.97,7310.97,7310.97,12386,255,2116,
2006-11-21_12:36,7310.50,7310.50,7310.50,7310.50,14703,279,2533,
2006-11-21_12:37,7311.10,7311.10,7311.10,7311.10,9464,228,1981,
2006-11-21_12:38,7311.45,7311.45,7311.45,7311.45,11540,284,2349,
2006-11-21_12:39,7310.73,7310.73,7310.73,7310.73,9782,218,2075,
2006-11-21_12:40,7309.31,7309.31,7309.31,7309.31,10328,226,2046,
2006-11-21_12:41,7306.28,7306.28,7306.28,7306.28,13396,306,2741,
2006-11-21_12:42,7306.16,7306.16,7306.16,7306.16,10777,209,1974,
2006-11-21_12:43,7307.59,7307.59,7307.59,7307.59,11646,262,2454,
2006-11-21_12:44,7307.34,7307.34,7307.34,7307.34,12654,298,2314,
2006-11-21_12:45,7307.72,7307.72,7307.72,7307.72,11964,306,2352,
2006-11-21_12:46,7309.71,7309.71,7309.71,7309.71,12743,298,2611,
2006-11-21_12:47,7309.04,7309.04,7309.04,7309.04,9104,203,1858,
2006-11-21_12:48,7311.58,7311.58,7311.58,7311.58,12375,341,2576,
2006-11-21_12:49,7311.79,7311.79,7311.79,7311.79,11670,231,2145,
2006-11-21_12:50,7309.94,7309.94,7309.94,7309.94,11124,280,2173,
2006-11-21_12:51,7311.76,7311.76,7311.76,7311.76,16048,400,2991,
2006-11-21_12:52,7309.86,7309.86,7309.86,7309.86,12925,310,2505,
2006-11-21_12:53,7310.56,7310.56,7310.56,7310.56,18219,421,3312,
2006-11-21_12:54,7310.49,7310.49,7310.49,7310.49,14457,345,2950,
2006-11-21_12:55,7310.00,7310.00,7310.00,7310.00,13538,315,2718,
2006-11-21_12:56,7308.65,7308.65,7308.65,7308.65,14126,371,3209,
2006-11-21_12:57,7310.33,7310.33,7310.33,7310.33,12010,288,2351,
2006-11-21_12:58,7311.25,7311.25,7311.25,7311.25,14263,348,3132,
2006-11-21_12:59,7310.38,7310.38,7310.38,7310.38,11198,268,2428,
2006-11-21_13:00,7312.07,7312.07,7312.07,7312.07,12365,279,2395,
2006-11-21_13:01,7310.71,7310.71,7310.71,7310.71,15056,360,3262,
2006-11-21_13:02,7312.97,7312.97,7312.97,7312.97,12944,283,2603,
2006-11-21_13:03,7311.87,7311.87,7311.87,7311.87,15599,407,3243,
2006-11-21_13:04,7312.29,7312.29,7312.29,7312.29,13102,345,2753,
2006-11-21_13:05,7313.22,7313.22,7313.22,7313.22,15789,406,3168,
2006-11-21_13:06,7311.68,7311.68,7311.68,7311.68,19009,451,3812,
2006-11-21_13:07,7312.24,7312.24,7312.24,7312.24,14887,364,2988,
2006-11-21_13:08,7309.96,7309.96,7309.96,7309.96,19639,478,4194,
2006-11-21_13:09,7308.87,7308.87,7308.87,7308.87,14688,369,2934,
2006-11-21_13:10,7307.10,7307.10,7307.10,7307.10,18892,455,3424,
2006-11-21_13:11,7307.52,7307.52,7307.52,7307.52,19430,502,4117,
2006-11-21_13:12,7306.29,7306.29,7306.29,7306.29,18674,424,3383,
2006-11-21_13:13,7305.42,7305.42,7305.42,7305.42,21603,577,4673,
2006-11-21_13:14,7304.81,7304.81,7304.81,7304.81,19732,528,3867,
2006-11-21_13:15,7304.67,7304.67,7304.67,7304.67,17779,493,3597,
2006-11-21_13:16,7304.56,7304.56,7304.56,7304.56,20983,527,4229,
2006-11-21_13:17,7302.26,7302.26,7302.26,7302.26,19328,461,3640,
2006-11-21_13:18,7300.48,7300.48,7300.48,7300.48,19620,479,4216,
2006-11-21_13:19,7301.51,7301.51,7301.51,7301.51,17351,411,3476,
2006-11-21_13:20,7302.60,7302.60,7302.60,7302.60,18362,407,3570,
2006-11-21_13:21,7301.59,7301.59,7301.59,7301.59,20040,504,4288,
2006-11-21_13:22,7301.18,7301.18,7301.18,7301.18,17819,420,3430,
2006-11-21_13:23,7301.59,7301.59,7301.59,7301.59,24594,555,4593,
2006-11-21_13:24,7302.54,7302.54,7302.54,7302.54,22548,510,4135,
2006-11-21_13:25,7304.05,7304.05,7304.05,7304.05,21464,481,3946,
2006-11-21_13:26,7304.05,7304.05,7304.05,7304.05,0,0,0,
2006-11-21_13:27,7304.05,7304.05,7304.05,7304.05,0,0,0,
2006-11-21_13:28,7304.05,7304.05,7304.05,7304.05,0,0,0,
2006-11-21_13:29,7304.05,7304.05,7304.05,7304.05,0,0,0,
2006-11-21_13:30,7309.69,7309.69,7309.69,7309.69,146594,3993,27565,
2006-11-22_09:01,7330.01,7330.01,7330.01,7330.01,190888,2737,24274,
2006-11-22_09:02,7333.08,7333.08,7333.08,7333.08,40193,792,6159,
2006-11-22_09:03,7331.69,7331.69,7331.69,7331.69,42758,949,7208,
2006-11-22_09:04,7329.06,7329.06,7329.06,7329.06,32182,791,6482,
2006-11-22_09:05,7326.36,7326.36,7326.36,7326.36,30861,672,5502,
2006-11-22_09:06,7323.89,7323.89,7323.89,7323.89,39450,801,6919,
2006-11-22_09:07,7319.51,7319.51,7319.51,7319.51,27878,489,4866,
2006-11-22_09:08,7316.49,7316.49,7316.49,7316.49,31221,616,5613,
2006-11-22_09:09,7314.49,7314.49,7314.49,7314.49,35588,599,5166,
2006-11-22_09:10,7314.36,7314.36,7314.36,7314.36,25765,479,4338,
2006-11-22_09:11,7320.97,7320.97,7320.97,7320.97,39319,824,6448,
2006-11-22_09:12,7322.13,7322.13,7322.13,7322.13,30728,619,5072,
2006-11-22_09:13,7323.43,7323.43,7323.43,7323.43,31735,689,6040,
2006-11-22_09:14,7326.06,7326.06,7326.06,7326.06,27157,634,5444,
2006-11-22_09:15,7326.31,7326.31,7326.31,7326.31,26699,561,4593,
2006-11-22_09:16,7327.31,7327.31,7327.31,7327.31,30849,739,6135,
2006-11-22_09:17,7327.83,7327.83,7327.83,7327.83,21620,487,4205,
2006-11-22_09:18,7328.62,7328.62,7328.62,7328.62,21721,544,4446,
2006-11-22_09:19,7326.41,7326.41,7326.41,7326.41,22995,566,4366,
2006-11-22_09:20,7327.18,7327.18,7327.18,7327.18,20017,399,3600,
2006-11-22_09:21,7327.25,7327.25,7327.25,7327.25,26061,625,5012,
2006-11-22_09:22,7329.28,7329.28,7329.28,7329.28,22901,549,4185,
2006-11-22_09:23,7328.41,7328.41,7328.41,7328.41,24580,596,4657,
2006-11-22_09:24,7330.52,7330.52,7330.52,7330.52,24624,634,4309,
2006-11-22_09:25,7332.75,7332.75,7332.75,7332.75,16776,394,3539,
2006-11-22_09:26,7332.73,7332.73,7332.73,7332.73,25370,685,5031,
2006-11-22_09:27,7333.52,7333.52,7333.52,7333.52,18835,415,3709,
2006-11-22_09:28,7334.35,7334.35,7334.35,7334.35,23781,526,4643,
2006-11-22_09:29,7332.73,7332.73,7332.73,7332.73,22454,518,4220,
2006-11-22_09:30,7332.94,7332.94,7332.94,7332.94,19155,438,3713,
2006-11-22_09:31,7329.44,7329.44,7329.44,7329.44,25426,611,5429,
2006-11-22_09:32,7326.99,7326.99,7326.99,7326.99,20802,473,3846,
2006-11-22_09:33,7326.65,7326.65,7326.65,7326.65,24039,603,4711,
2006-11-22_09:34,7324.70,7324.70,7324.70,7324.70,18121,472,3984,
2006-11-22_09:35,7325.91,7325.91,7325.91,7325.91,21049,439,3758,
2006-11-22_09:36,7321.33,7321.33,7321.33,7321.33,24188,568,4724,
2006-11-22_09:37,7321.66,7321.66,7321.66,7321.66,18828,421,3524,
2006-11-22_09:38,7322.72,7322.72,7322.72,7322.72,21774,453,3981,
2006-11-22_09:39,7321.59,7321.59,7321.59,7321.59,20664,511,4042,
2006-11-22_09:40,7322.86,7322.86,7322.86,7322.86,16666,384,3170,
2006-11-22_09:41,7324.03,7324.03,7324.03,7324.03,21829,540,4169,
2006-11-22_09:42,7324.86,7324.86,7324.86,7324.86,19037,420,3386,
2006-11-22_09:43,7324.40,7324.40,7324.40,7324.40,19937,455,4035,
2006-11-22_09:44,7326.54,7326.54,7326.54,7326.54,20366,512,3963,
2006-11-22_09:45,7324.93,7324.93,7324.93,7324.93,17975,378,3245,
2006-11-22_09:46,7324.37,7324.37,7324.37,7324.37,21975,563,4380,
2006-11-22_09:47,7325.15,7325.15,7325.15,7325.15,16924,389,3153,
2006-11-22_09:48,7326.85,7326.85,7326.85,7326.85,21637,528,3848,
2006-11-22_09:49,7325.51,7325.51,7325.51,7325.51,18614,430,3565,
2006-11-22_09:50,7324.60,7324.60,7324.60,7324.60,14406,313,2737,
2006-11-22_09:51,7323.80,7323.80,7323.80,7323.80,21845,476,4000,
2006-11-22_09:52,7323.06,7323.06,7323.06,7323.06,15821,347,2932,
2006-11-22_09:53,7324.48,7324.48,7324.48,7324.48,22657,488,3703,
2006-11-22_09:54,7322.40,7322.40,7322.40,7322.40,20724,383,3281,
2006-11-22_09:55,7321.55,7321.55,7321.55,7321.55,17544,336,2974,
2006-11-22_09:56,7323.53,7323.53,7323.53,7323.53,17978,368,3672,
2006-11-22_09:57,7325.45,7325.45,7325.45,7325.45,16538,297,2787,
2006-11-22_09:58,7324.20,7324.20,7324.20,7324.20,16285,364,3122,
2006-11-22_09:59,7325.77,7325.77,7325.77,7325.77,15858,409,3253,
2006-11-22_10:00,7326.92,7326.92,7326.92,7326.92,16228,332,2804,
2006-11-22_10:01,7330.47,7330.47,7330.47,7330.47,20995,486,4199,
2006-11-22_10:02,7328.87,7328.87,7328.87,7328.87,16431,362,2863,
2006-11-22_10:03,7329.26,7329.26,7329.26,7329.26,18806,405,3372,
2006-11-22_10:04,7327.49,7327.49,7327.49,7327.49,13305,317,2857,
2006-11-22_10:05,7328.80,7328.80,7328.80,7328.80,13439,280,2611,
2006-11-22_10:06,7329.04,7329.04,7329.04,7329.04,16463,389,3300,
2006-11-22_10:07,7328.71,7328.71,7328.71,7328.71,13824,327,2544,
2006-11-22_10:08,7327.24,7327.24,7327.24,7327.24,14990,398,2876,
2006-11-22_10:09,7330.95,7330.95,7330.95,7330.95,16361,417,2930,
2006-11-22_10:10,7331.60,7331.60,7331.60,7331.60,14332,309,2400,
2006-11-22_10:11,7331.50,7331.50,7331.50,7331.50,21411,549,3860,
2006-11-22_10:12,7333.66,7333.66,7333.66,7333.66,16881,395,3031,
2006-11-22_10:13,7329.77,7329.77,7329.77,7329.77,17941,486,3479,
2006-11-22_10:14,7333.60,7333.60,7333.60,7333.60,15640,401,3187,
2006-11-22_10:15,7333.58,7333.58,7333.58,7333.58,14586,390,2729,
2006-11-22_10:16,7334.81,7334.81,7334.81,7334.81,19622,508,3749,
2006-11-22_10:17,7334.81,7334.81,7334.81,7334.81,13828,399,2964,
2006-11-22_10:18,7337.38,7337.38,7337.38,7337.38,18941,595,3875,
2006-11-22_10:19,7337.36,7337.36,7337.36,7337.36,14748,391,2988,
2006-11-22_10:20,7338.49,7338.49,7338.49,7338.49,15488,456,3077,
2006-11-22_10:21,7341.76,7341.76,7341.76,7341.76,22514,647,4329,
2006-11-22_10:22,7339.66,7339.66,7339.66,7339.66,18145,388,3084,
2006-11-22_10:23,7339.59,7339.59,7339.59,7339.59,19852,535,3934,
2006-11-22_10:24,7339.70,7339.70,7339.70,7339.70,15756,390,3158,
2006-11-22_10:25,7339.95,7339.95,7339.95,7339.95,13515,297,2695,
2006-11-22_10:26,7337.21,7337.21,7337.21,7337.21,15831,383,3332,
2006-11-22_10:27,7338.09,7338.09,7338.09,7338.09,12026,286,2454,
2006-11-22_10:28,7336.06,7336.06,7336.06,7336.06,13830,318,2886,
2006-11-22_10:29,7335.67,7335.67,7335.67,7335.67,13342,312,2657,
2006-11-22_10:30,7336.47,7336.47,7336.47,7336.47,10817,236,2293,
2006-11-22_10:31,7334.53,7334.53,7334.53,7334.53,16344,436,3154,
2006-11-22_10:32,7333.54,7333.54,7333.54,7333.54,11679,234,1992,
2006-11-22_10:33,7333.48,7333.48,7333.48,7333.48,12880,308,2592,
2006-11-22_10:34,7333.38,7333.38,7333.38,7333.38,11616,276,2159,
2006-11-22_10:35,7335.38,7335.38,7335.38,7335.38,11565,266,2086,
2006-11-22_10:36,7335.18,7335.18,7335.18,7335.18,14137,356,2742,
2006-11-22_10:37,7336.89,7336.89,7336.89,7336.89,9590,243,1950,
2006-11-22_10:38,7338.23,7338.23,7338.23,7338.23,11845,313,2392,
2006-11-22_10:39,7338.78,7338.78,7338.78,7338.78,14632,394,2838,
2006-11-22_10:40,7339.29,7339.29,7339.29,7339.29,11027,244,2041,
2006-11-22_10:41,7341.44,7341.44,7341.44,7341.44,15825,333,3080,
2006-11-22_10:42,7338.91,7338.91,7338.91,7338.91,12673,329,2434,
2006-11-22_10:43,7340.06,7340.06,7340.06,7340.06,14158,348,2652,
2006-11-22_10:44,7340.65,7340.65,7340.65,7340.65,13346,322,2636,
2006-11-22_10:45,7340.01,7340.01,7340.01,7340.01,13418,335,2428,
2006-11-22_10:46,7339.17,7339.17,7339.17,7339.17,16987,390,3171,
2006-11-22_10:47,7337.37,7337.37,7337.37,7337.37,11210,252,2070,
2006-11-22_10:48,7339.60,7339.60,7339.60,7339.60,13245,366,2621,
2006-11-22_10:49,7339.99,7339.99,7339.99,7339.99,12463,311,2572,
2006-11-22_10:50,7338.12,7338.12,7338.12,7338.12,11032,272,2156,
2006-11-22_10:51,7338.25,7338.25,7338.25,7338.25,16114,410,3317,
2006-11-22_10:52,7337.41,7337.41,7337.41,7337.41,11426,300,2203,
2006-11-22_10:53,7335.44,7335.44,7335.44,7335.44,15601,419,3150,
2006-11-22_10:54,7338.35,7338.35,7338.35,7338.35,12107,323,2492,
2006-11-22_10:55,7339.10,7339.10,7339.10,7339.10,10347,256,1982,
2006-11-22_10:56,7337.94,7337.94,7337.94,7337.94,16144,391,2911,
2006-11-22_10:57,7336.93,7336.93,7336.93,7336.93,10629,246,1992,
2006-11-22_10:58,7336.98,7336.98,7336.98,7336.98,12357,301,2396,
2006-11-22_10:59,7336.60,7336.60,7336.60,7336.60,12118,316,2313,
2006-11-22_11:00,7336.46,7336.46,7336.46,7336.46,9125,197,1774,
2006-11-22_11:01,7334.72,7334.72,7334.72,7334.72,12233,303,2456,
2006-11-22_11:02,7335.06,7335.06,7335.06,7335.06,10390,222,1925,
2006-11-22_11:03,7331.87,7331.87,7331.87,7331.87,13349,277,2387,
2006-11-22_11:04,7334.04,7334.04,7334.04,7334.04,11960,264,2159,
2006-11-22_11:05,7332.42,7332.42,7332.42,7332.42,11352,224,2221,
2006-11-22_11:06,7332.66,7332.66,7332.66,7332.66,11693,284,2512,
2006-11-22_11:07,7331.68,7331.68,7331.68,7331.68,11275,254,2031,
2006-11-22_11:08,7331.72,7331.72,7331.72,7331.72,13223,333,2732,
2006-11-22_11:09,7332.25,7332.25,7332.25,7332.25,11853,330,2464,
2006-11-22_11:10,7332.03,7332.03,7332.03,7332.03,10621,245,1998,
2006-11-22_11:11,7330.10,7330.10,7330.10,7330.10,14841,374,3015,
2006-11-22_11:12,7333.38,7333.38,7333.38,7333.38,12408,291,2197,
2006-11-22_11:13,7331.05,7331.05,7331.05,7331.05,15851,392,2840,
2006-11-22_11:14,7332.33,7332.33,7332.33,7332.33,13624,346,2511,
2006-11-22_11:15,7330.80,7330.80,7330.80,7330.80,11374,277,1959,
2006-11-22_11:16,7328.35,7328.35,7328.35,7328.35,15394,351,2913,
2006-11-22_11:17,7330.08,7330.08,7330.08,7330.08,10699,287,2206,
2006-11-22_11:18,7328.26,7328.26,7328.26,7328.26,13704,304,2654,
2006-11-22_11:19,7328.32,7328.32,7328.32,7328.32,12481,288,2488,
2006-11-22_11:20,7329.78,7329.78,7329.78,7329.78,10720,224,1989,
2006-11-22_11:21,7328.53,7328.53,7328.53,7328.53,13026,323,2437,
2006-11-22_11:22,7328.41,7328.41,7328.41,7328.41,8939,201,1763,
2006-11-22_11:23,7327.56,7327.56,7327.56,7327.56,9788,232,2120,
2006-11-22_11:24,7328.16,7328.16,7328.16,7328.16,11616,315,2298,
2006-11-22_11:25,7328.64,7328.64,7328.64,7328.64,11881,274,2125,
2006-11-22_11:26,7328.23,7328.23,7328.23,7328.23,13335,341,2598,
2006-11-22_11:27,7325.01,7325.01,7325.01,7325.01,10036,240,1922,
2006-11-22_11:28,7325.87,7325.87,7325.87,7325.87,9903,313,2116,
2006-11-22_11:29,7325.27,7325.27,7325.27,7325.27,13042,327,2135,
2006-11-22_11:30,7323.51,7323.51,7323.51,7323.51,9864,270,2039,
2006-11-22_11:31,7323.86,7323.86,7323.86,7323.86,12076,315,2339,
2006-11-22_11:32,7320.46,7320.46,7320.46,7320.46,8893,196,1714,
2006-11-22_11:33,7322.20,7322.20,7322.20,7322.20,11396,303,2301,
2006-11-22_11:34,7320.65,7320.65,7320.65,7320.65,11414,280,2163,
2006-11-22_11:35,7320.51,7320.51,7320.51,7320.51,10207,243,1906,
2006-11-22_11:36,7320.98,7320.98,7320.98,7320.98,12149,331,2516,
2006-11-22_11:37,7320.58,7320.58,7320.58,7320.58,9486,239,1668,
2006-11-22_11:38,7321.51,7321.51,7321.51,7321.51,10415,292,2161,
2006-11-22_11:39,7325.90,7325.90,7325.90,7325.90,12399,360,2026,
2006-11-22_11:40,7325.55,7325.55,7325.55,7325.55,9690,260,1757,
2006-11-22_11:41,7327.55,7327.55,7327.55,7327.55,12122,362,2408,
2006-11-22_11:42,7328.92,7328.92,7328.92,7328.92,10273,222,1687,
2006-11-22_11:43,7329.48,7329.48,7329.48,7329.48,11528,295,2080,
2006-11-22_11:44,7329.80,7329.80,7329.80,7329.80,10838,279,2082,
2006-11-22_11:45,7331.71,7331.71,7331.71,7331.71,9623,215,1776,
2006-11-22_11:46,7330.36,7330.36,7330.36,7330.36,12744,311,2228,
2006-11-22_11:47,7332.37,7332.37,7332.37,7332.37,9242,207,1689,
2006-11-22_11:48,7332.51,7332.51,7332.51,7332.51,10769,257,2076,
2006-11-22_11:49,7333.74,7333.74,7333.74,7333.74,10782,276,1975,
2006-11-22_11:50,7336.11,7336.11,7336.11,7336.11,11660,290,1912,
2006-11-22_11:51,7335.74,7335.74,7335.74,7335.74,11787,335,2309,
2006-11-22_11:52,7335.47,7335.47,7335.47,7335.47,9557,239,1729,
2006-11-22_11:53,7336.40,7336.40,7336.40,7336.40,11298,298,2143,
2006-11-22_11:54,7336.54,7336.54,7336.54,7336.54,7598,175,1555,
2006-11-22_11:55,7336.23,7336.23,7336.23,7336.23,7772,193,1535,
2006-11-22_11:56,7334.36,7334.36,7334.36,7334.36,11718,287,2138,
2006-11-22_11:57,7333.24,7333.24,7333.24,7333.24,8912,197,1473,
2006-11-22_11:58,7334.74,7334.74,7334.74,7334.74,9802,228,1736,
2006-11-22_11:59,7332.84,7332.84,7332.84,7332.84,9211,216,1560,
2006-11-22_12:00,7333.08,7333.08,7333.08,7333.08,8221,192,1452,
2006-11-22_12:01,7331.56,7331.56,7331.56,7331.56,9417,269,1961,
2006-11-22_12:02,7333.68,7333.68,7333.68,7333.68,6589,142,1291,
2006-11-22_12:03,7332.70,7332.70,7332.70,7332.70,10537,245,2031,
2006-11-22_12:04,7333.50,7333.50,7333.50,7333.50,9459,259,1644,
2006-11-22_12:05,7334.53,7334.53,7334.53,7334.53,8443,208,1511,
2006-11-22_12:06,7336.03,7336.03,7336.03,7336.03,10085,246,2005,
2006-11-22_12:07,7337.39,7337.39,7337.39,7337.39,8166,205,1535,
2006-11-22_12:08,7335.43,7335.43,7335.43,7335.43,11418,281,2295,
2006-11-22_12:09,7338.19,7338.19,7338.19,7338.19,7151,181,1520,
2006-11-22_12:10,7338.67,7338.67,7338.67,7338.67,7601,170,1533,
2006-11-22_12:11,7337.84,7337.84,7337.84,7337.84,9594,245,2023,
2006-11-22_12:12,7340.52,7340.52,7340.52,7340.52,7463,180,1385,
2006-11-22_12:13,7339.53,7339.53,7339.53,7339.53,8027,216,1743,
2006-11-22_12:14,7340.18,7340.18,7340.18,7340.18,8082,217,1633,
2006-11-22_12:15,7339.51,7339.51,7339.51,7339.51,6453,200,1532,
2006-11-22_12:16,7337.92,7337.92,7337.92,7337.92,8766,255,1926,
2006-11-22_12:17,7337.94,7337.94,7337.94,7337.94,7988,201,1609,
2006-11-22_12:18,7340.11,7340.11,7340.11,7340.11,9238,270,1922,
2006-11-22_12:19,7337.93,7337.93,7337.93,7337.93,8022,193,1688,
2006-11-22_12:20,7340.04,7340.04,7340.04,7340.04,8875,202,1697,
2006-11-22_12:21,7341.09,7341.09,7341.09,7341.09,13626,361,2649,
2006-11-22_12:22,7342.97,7342.97,7342.97,7342.97,11565,268,2029,
2006-11-22_12:23,7345.34,7345.34,7345.34,7345.34,17446,410,2991,
2006-11-22_12:24,7346.08,7346.08,7346.08,7346.08,16471,378,2826,
2006-11-22_12:25,7347.51,7347.51,7347.51,7347.51,11143,259,2186,
2006-11-22_12:26,7348.06,7348.06,7348.06,7348.06,16354,436,3014,
2006-11-22_12:27,7347.81,7347.81,7347.81,7347.81,12124,260,2081,
2006-11-22_12:28,7348.92,7348.92,7348.92,7348.92,15071,325,2708,
2006-11-22_12:29,7348.28,7348.28,7348.28,7348.28,13753,308,2466,
2006-11-22_12:30,7345.72,7345.72,7345.72,7345.72,14722,355,2718,
2006-11-22_12:31,7348.39,7348.39,7348.39,7348.39,17090,414,3206,
2006-11-22_12:32,7349.44,7349.44,7349.44,7349.44,14581,304,2493,
2006-11-22_12:33,7348.24,7348.24,7348.24,7348.24,13924,317,2771,
2006-11-22_12:34,7347.59,7347.59,7347.59,7347.59,16109,374,3036,
2006-11-22_12:35,7347.96,7347.96,7347.96,7347.96,15098,315,2983,
2006-11-22_12:36,7348.64,7348.64,7348.64,7348.64,25127,505,4630,
2006-11-22_12:37,7349.31,7349.31,7349.31,7349.31,22590,415,3753,
2006-11-22_12:38,7349.98,7349.98,7349.98,7349.98,23994,565,4630,
2006-11-22_12:39,7350.62,7350.62,7350.62,7350.62,19081,433,3743,
2006-11-22_12:40,7350.59,7350.59,7350.59,7350.59,20312,524,3862,
2006-11-22_12:41,7349.32,7349.32,7349.32,7349.32,18329,437,3463,
2006-11-22_12:42,7349.18,7349.18,7349.18,7349.18,16137,369,2802,
2006-11-22_12:43,7350.06,7350.06,7350.06,7350.06,16398,433,3247,
2006-11-22_12:44,7350.63,7350.63,7350.63,7350.63,15442,377,2759,
2006-11-22_12:45,7347.11,7347.11,7347.11,7347.11,14146,373,2471,
2006-11-22_12:46,7348.21,7348.21,7348.21,7348.21,21012,538,3434,
2006-11-22_12:47,7347.49,7347.49,7347.49,7347.49,14295,329,2472,
2006-11-22_12:48,7347.31,7347.31,7347.31,7347.31,18385,435,3323,
2006-11-22_12:49,7348.50,7348.50,7348.50,7348.50,15791,473,3133,
2006-11-22_12:50,7347.83,7347.83,7347.83,7347.83,15000,341,2574,
2006-11-22_12:51,7346.89,7346.89,7346.89,7346.89,16008,384,3210,
2006-11-22_12:52,7345.56,7345.56,7345.56,7345.56,12122,252,2468,
2006-11-22_12:53,7345.36,7345.36,7345.36,7345.36,14762,358,3134,
2006-11-22_12:54,7344.68,7344.68,7344.68,7344.68,14988,373,2984,
2006-11-22_12:55,7345.50,7345.50,7345.50,7345.50,13695,357,3050,
2006-11-22_12:56,7343.66,7343.66,7343.66,7343.66,17612,516,3996,
2006-11-22_12:57,7346.46,7346.46,7346.46,7346.46,13654,322,2906,
2006-11-22_12:58,7345.84,7345.84,7345.84,7345.84,16704,379,3409,
2006-11-22_12:59,7344.57,7344.57,7344.57,7344.57,15687,410,3060,
2006-11-22_13:00,7342.62,7342.62,7342.62,7342.62,14136,332,2712,
2006-11-22_13:01,7343.56,7343.56,7343.56,7343.56,19324,505,4047,
2006-11-22_13:02,7343.74,7343.74,7343.74,7343.74,16152,404,3028,
2006-11-22_13:03,7343.92,7343.92,7343.92,7343.92,20599,514,4139,
2006-11-22_13:04,7343.85,7343.85,7343.85,7343.85,15319,386,3079,
2006-11-22_13:05,7343.75,7343.75,7343.75,7343.75,16107,411,3225,
2006-11-22_13:06,7342.45,7342.45,7342.45,7342.45,19391,533,4242,
2006-11-22_13:07,7343.79,7343.79,7343.79,7343.79,13278,317,2690,
2006-11-22_13:08,7341.97,7341.97,7341.97,7341.97,19307,472,3578,
2006-11-22_13:09,7342.28,7342.28,7342.28,7342.28,16256,405,3224,
2006-11-22_13:10,7342.32,7342.32,7342.32,7342.32,14013,304,2900,
2006-11-22_13:11,7344.28,7344.28,7344.28,7344.28,17401,427,3613,
2006-11-22_13:12,7342.37,7342.37,7342.37,7342.37,15538,405,3157,
2006-11-22_13:13,7344.13,7344.13,7344.13,7344.13,19125,446,3713,
2006-11-22_13:14,7346.26,7346.26,7346.26,7346.26,18174,454,3616,
2006-11-22_13:15,7345.15,7345.15,7345.15,7345.15,14143,316,2761,
2006-11-22_13:16,7347.29,7347.29,7347.29,7347.29,21063,574,4216,
2006-11-22_13:17,7348.88,7348.88,7348.88,7348.88,14816,348,3208,
2006-11-22_13:18,7348.71,7348.71,7348.71,7348.71,21241,515,4455,
2006-11-22_13:19,7348.92,7348.92,7348.92,7348.92,17795,471,3768,
2006-11-22_13:20,7350.10,7350.10,7350.10,7350.10,20551,511,4021,
2006-11-22_13:21,7349.73,7349.73,7349.73,7349.73,25175,602,4901,
2006-11-22_13:22,7349.93,7349.93,7349.93,7349.93,21111,461,4026,
2006-11-22_13:23,7349.10,7349.10,7349.10,7349.10,25859,633,5217,
2006-11-22_13:24,7349.23,7349.23,7349.23,7349.23,30735,721,5399,
2006-11-22_13:25,7349.00,7349.00,7349.00,7349.00,30825,665,5461,
2006-11-22_13:26,7348.89,7348.89,7348.89,7348.89,0,0,0,
2006-11-22_13:27,7348.89,7348.89,7348.89,7348.89,0,0,0,
2006-11-22_13:28,7348.89,7348.89,7348.89,7348.89,0,0,0,
2006-11-22_13:29,7348.89,7348.89,7348.89,7348.89,0,0,0,
2006-11-22_13:30,7348.77,7348.77,7348.77,7348.77,178244,5140,32259,
2006-11-23_09:01,7371.30,7371.30,7371.30,7371.30,223636,3414,27516,
2006-11-23_09:02,7377.67,7377.67,7377.67,7377.67,40162,959,6741,
2006-11-23_09:03,7377.99,7377.99,7377.99,7377.99,43341,1059,7600,
2006-11-23_09:04,7381.55,7381.55,7381.55,7381.55,49904,1316,8562,
2006-11-23_09:05,7383.02,7383.02,7383.02,7383.02,39559,912,6716,
2006-11-23_09:06,7386.90,7386.90,7386.90,7386.90,45758,1180,8732,
2006-11-23_09:07,7385.70,7385.70,7385.70,7385.70,34612,915,6105,
2006-11-23_09:08,7381.42,7381.42,7381.42,7381.42,33689,783,6627,
2006-11-23_09:09,7379.64,7379.64,7379.64,7379.64,33204,859,6114,
2006-11-23_09:10,7378.85,7378.85,7378.85,7378.85,31231,596,5059,
2006-11-23_09:11,7378.91,7378.91,7378.91,7378.91,32966,865,6442,
2006-11-23_09:12,7380.37,7380.37,7380.37,7380.37,30243,702,5033,
2006-11-23_09:13,7380.15,7380.15,7380.15,7380.15,29688,669,5565,
2006-11-23_09:14,7381.28,7381.28,7381.28,7381.28,30549,730,5651,
2006-11-23_09:15,7378.83,7378.83,7378.83,7378.83,26534,626,4831,
2006-11-23_09:16,7379.70,7379.70,7379.70,7379.70,34874,878,6824,
2006-11-23_09:17,7377.77,7377.77,7377.77,7377.77,25694,585,4770,
2006-11-23_09:18,7376.89,7376.89,7376.89,7376.89,32221,834,5556,
2006-11-23_09:19,7375.89,7375.89,7375.89,7375.89,25981,605,4967,
2006-11-23_09:20,7374.78,7374.78,7374.78,7374.78,22884,547,4035,
2006-11-23_09:21,7373.92,7373.92,7373.92,7373.92,31714,819,5805,
2006-11-23_09:22,7372.34,7372.34,7372.34,7372.34,24575,618,4317,
2006-11-23_09:23,7370.26,7370.26,7370.26,7370.26,27159,617,4960,
2006-11-23_09:24,7370.84,7370.84,7370.84,7370.84,27318,658,5429,
2006-11-23_09:25,7370.07,7370.07,7370.07,7370.07,22112,463,4020,
2006-11-23_09:26,7371.81,7371.81,7371.81,7371.81,28650,669,5399,
2006-11-23_09:27,7372.63,7372.63,7372.63,7372.63,20188,539,4060,
2006-11-23_09:28,7370.10,7370.10,7370.10,7370.10,24815,621,4622,
2006-11-23_09:29,7371.67,7371.67,7371.67,7371.67,23783,546,4350,
2006-11-23_09:30,7372.77,7372.77,7372.77,7372.77,23419,511,4242,
2006-11-23_09:31,7373.80,7373.80,7373.80,7373.80,27792,632,5516,
2006-11-23_09:32,7374.88,7374.88,7374.88,7374.88,23302,541,4339,
2006-11-23_09:33,7376.05,7376.05,7376.05,7376.05,27978,672,5142,
2006-11-23_09:34,7378.04,7378.04,7378.04,7378.04,26466,813,5115,
2006-11-23_09:35,7377.14,7377.14,7377.14,7377.14,22687,571,4324,
2006-11-23_09:36,7379.98,7379.98,7379.98,7379.98,29702,712,5877,
2006-11-23_09:37,7379.40,7379.40,7379.40,7379.40,25269,510,4697,
2006-11-23_09:38,7381.44,7381.44,7381.44,7381.44,38177,720,5846,
2006-11-23_09:39,7381.06,7381.06,7381.06,7381.06,32645,656,5206,
2006-11-23_09:40,7378.83,7378.83,7378.83,7378.83,26624,490,4136,
2006-11-23_09:41,7381.02,7381.02,7381.02,7381.02,35863,725,5565,
2006-11-23_09:42,7379.51,7379.51,7379.51,7379.51,23426,543,4210,
2006-11-23_09:43,7378.61,7378.61,7378.61,7378.61,24209,542,4558,
2006-11-23_09:44,7379.73,7379.73,7379.73,7379.73,20702,507,4012,
2006-11-23_09:45,7377.71,7377.71,7377.71,7377.71,20372,400,3474,
2006-11-23_09:46,7378.38,7378.38,7378.38,7378.38,29940,683,5167,
2006-11-23_09:47,7378.22,7378.22,7378.22,7378.22,18908,425,3505,
2006-11-23_09:48,7378.03,7378.03,7378.03,7378.03,20552,434,3923,
2006-11-23_09:49,7375.61,7375.61,7375.61,7375.61,17551,441,3602,
2006-11-23_09:50,7374.58,7374.58,7374.58,7374.58,18298,359,3285,
2006-11-23_09:51,7374.21,7374.21,7374.21,7374.21,22247,480,4438,
2006-11-23_09:52,7374.10,7374.10,7374.10,7374.10,19108,376,3249,
2006-11-23_09:53,7372.63,7372.63,7372.63,7372.63,21850,459,3907,
2006-11-23_09:54,7372.63,7372.63,7372.63,7372.63,17162,376,3145,
2006-11-23_09:55,7370.73,7370.73,7370.73,7370.73,16065,352,2887,
2006-11-23_09:56,7369.77,7369.77,7369.77,7369.77,19130,500,3356,
2006-11-23_09:57,7369.57,7369.57,7369.57,7369.57,14878,354,2461,
2006-11-23_09:58,7368.01,7368.01,7368.01,7368.01,16743,360,3016,
2006-11-23_09:59,7369.65,7369.65,7369.65,7369.65,14157,325,2693,
2006-11-23_10:00,7368.72,7368.72,7368.72,7368.72,16082,333,2770,
2006-11-23_10:01,7370.93,7370.93,7370.93,7370.93,22025,470,3850,
2006-11-23_10:02,7371.28,7371.28,7371.28,7371.28,15539,322,2764,
2006-11-23_10:03,7370.85,7370.85,7370.85,7370.85,16139,338,3192,
2006-11-23_10:04,7372.42,7372.42,7372.42,7372.42,14153,300,2608,
2006-11-23_10:05,7371.05,7371.05,7371.05,7371.05,13810,284,2263,
2006-11-23_10:06,7372.48,7372.48,7372.48,7372.48,17528,379,3195,
2006-11-23_10:07,7373.95,7373.95,7373.95,7373.95,15621,305,2758,
2006-11-23_10:08,7373.60,7373.60,7373.60,7373.60,18478,400,3257,
2006-11-23_10:09,7372.38,7372.38,7372.38,7372.38,16167,391,2804,
2006-11-23_10:10,7371.87,7371.87,7371.87,7371.87,16662,333,2991,
2006-11-23_10:11,7375.92,7375.92,7375.92,7375.92,23644,547,4060,
2006-11-23_10:12,7375.97,7375.97,7375.97,7375.97,17481,327,2986,
2006-11-23_10:13,7375.50,7375.50,7375.50,7375.50,19857,418,3589,
2006-11-23_10:14,7378.11,7378.11,7378.11,7378.11,20260,416,3573,
2006-11-23_10:15,7378.35,7378.35,7378.35,7378.35,18585,333,2955,
2006-11-23_10:16,7377.12,7377.12,7377.12,7377.12,24274,505,4004,
2006-11-23_10:17,7377.65,7377.65,7377.65,7377.65,15316,331,2755,
2006-11-23_10:18,7377.94,7377.94,7377.94,7377.94,17616,373,3289,
2006-11-23_10:19,7376.47,7376.47,7376.47,7376.47,16138,353,2896,
2006-11-23_10:20,7378.47,7378.47,7378.47,7378.47,14477,304,2570,
2006-11-23_10:21,7378.23,7378.23,7378.23,7378.23,18491,463,3566,
2006-11-23_10:22,7380.04,7380.04,7380.04,7380.04,14014,292,2589,
2006-11-23_10:23,7380.87,7380.87,7380.87,7380.87,18517,427,3513,
2006-11-23_10:24,7384.41,7384.41,7384.41,7384.41,17568,397,2930,
2006-11-23_10:25,7387.74,7387.74,7387.74,7387.74,16366,327,2874,
2006-11-23_10:26,7386.27,7386.27,7386.27,7386.27,18768,427,3559,
2006-11-23_10:27,7388.66,7388.66,7388.66,7388.66,17288,360,2994,
2006-11-23_10:28,7385.81,7385.81,7385.81,7385.81,16998,418,3287,
2006-11-23_10:29,7388.25,7388.25,7388.25,7388.25,17662,427,3272,
2006-11-23_10:30,7388.40,7388.40,7388.40,7388.40,17560,403,2714,
2006-11-23_10:31,7387.16,7387.16,7387.16,7387.16,22431,442,3594,
2006-11-23_10:32,7387.53,7387.53,7387.53,7387.53,16022,344,2728,
2006-11-23_10:33,7387.14,7387.14,7387.14,7387.14,26825,562,3892,
2006-11-23_10:34,7390.11,7390.11,7390.11,7390.11,19556,449,3138,
2006-11-23_10:35,7396.22,7396.22,7396.22,7396.22,21718,590,3871,
2006-11-23_10:36,7400.31,7400.31,7400.31,7400.31,29033,833,5288,
2006-11-23_10:37,7404.88,7404.88,7404.88,7404.88,24341,584,3956,
2006-11-23_10:38,7408.26,7408.26,7408.26,7408.26,21017,584,4227,
2006-11-23_10:39,7406.91,7406.91,7406.91,7406.91,19776,478,3543,
2006-11-23_10:40,7411.17,7411.17,7411.17,7411.17,17971,438,3497,
2006-11-23_10:41,7407.53,7407.53,7407.53,7407.53,22554,533,3919,
2006-11-23_10:42,7404.69,7404.69,7404.69,7404.69,15899,336,2739,
2006-11-23_10:43,7402.94,7402.94,7402.94,7402.94,19471,411,3525,
2006-11-23_10:44,7404.63,7404.63,7404.63,7404.63,18212,425,3350,
2006-11-23_10:45,7401.49,7401.49,7401.49,7401.49,13970,314,2582,
2006-11-23_10:46,7402.84,7402.84,7402.84,7402.84,16353,483,3188,
2006-11-23_10:47,7400.14,7400.14,7400.14,7400.14,14834,342,2392,
2006-11-23_10:48,7404.45,7404.45,7404.45,7404.45,17582,485,3506,
2006-11-23_10:49,7408.09,7408.09,7408.09,7408.09,17636,460,3354,
2006-11-23_10:50,7408.67,7408.67,7408.67,7408.67,15166,391,3005,
2006-11-23_10:51,7405.57,7405.57,7405.57,7405.57,17673,402,3144,
2006-11-23_10:52,7404.13,7404.13,7404.13,7404.13,17596,391,2740,
2006-11-23_10:53,7405.39,7405.39,7405.39,7405.39,21311,516,3811,
2006-11-23_10:54,7406.74,7406.74,7406.74,7406.74,21556,525,3567,
2006-11-23_10:55,7414.07,7414.07,7414.07,7414.07,23227,496,3767,
2006-11-23_10:56,7419.49,7419.49,7419.49,7419.49,43721,909,6312,
2006-11-23_10:57,7422.40,7422.40,7422.40,7422.40,23736,728,3895,
2006-11-23_10:58,7421.31,7421.31,7421.31,7421.31,28679,692,4496,
2006-11-23_10:59,7425.48,7425.48,7425.48,7425.48,24145,563,4049,
2006-11-23_11:00,7429.88,7429.88,7429.88,7429.88,28184,749,4427,
2006-11-23_11:01,7430.90,7430.90,7430.90,7430.90,34408,886,5119,
2006-11-23_11:02,7429.40,7429.40,7429.40,7429.40,22728,491,3479,
2006-11-23_11:03,7425.45,7425.45,7425.45,7425.45,26821,515,4020,
2006-11-23_11:04,7422.20,7422.20,7422.20,7422.20,31995,604,3802,
2006-11-23_11:05,7418.42,7418.42,7418.42,7418.42,18141,393,3114,
2006-11-23_11:06,7411.52,7411.52,7411.52,7411.52,22107,540,4032,
2006-11-23_11:07,7410.35,7410.35,7410.35,7410.35,19766,430,3182,
2006-11-23_11:08,7409.77,7409.77,7409.77,7409.77,21452,538,3771,
2006-11-23_11:09,7406.93,7406.93,7406.93,7406.93,18381,463,3372,
2006-11-23_11:10,7408.72,7408.72,7408.72,7408.72,17149,448,3058,
2006-11-23_11:11,7403.85,7403.85,7403.85,7403.85,20184,523,3896,
2006-11-23_11:12,7404.89,7404.89,7404.89,7404.89,18616,521,3094,
2006-11-23_11:13,7404.20,7404.20,7404.20,7404.20,28095,689,4068,
2006-11-23_11:14,7400.05,7400.05,7400.05,7400.05,21372,646,3810,
2006-11-23_11:15,7397.30,7397.30,7397.30,7397.30,16533,424,3302,
2006-11-23_11:16,7396.75,7396.75,7396.75,7396.75,25412,670,4852,
2006-11-23_11:17,7395.38,7395.38,7395.38,7395.38,19768,539,3841,
2006-11-23_11:18,7392.89,7392.89,7392.89,7392.89,23382,556,4508,
2006-11-23_11:19,7389.50,7389.50,7389.50,7389.50,24764,581,4537,
2006-11-23_11:20,7387.74,7387.74,7387.74,7387.74,21707,561,3933,
2006-11-23_11:21,7383.34,7383.34,7383.34,7383.34,26314,774,5043,
2006-11-23_11:22,7380.82,7380.82,7380.82,7380.82,25267,821,4070,
2006-11-23_11:23,7378.30,7378.30,7378.30,7378.30,27091,817,4769,
2006-11-23_11:24,7376.99,7376.99,7376.99,7376.99,20863,588,3955,
2006-11-23_11:25,7375.86,7375.86,7375.86,7375.86,17512,467,3476,
2006-11-23_11:26,7373.01,7373.01,7373.01,7373.01,21538,580,4335,
2006-11-23_11:27,7374.18,7374.18,7374.18,7374.18,13314,324,2545,
2006-11-23_11:28,7375.99,7375.99,7375.99,7375.99,16562,443,3274,
2006-11-23_11:29,7375.68,7375.68,7375.68,7375.68,11849,305,2406,
2006-11-23_11:30,7375.58,7375.58,7375.58,7375.58,12723,481,2361,
2006-11-23_11:31,7377.52,7377.52,7377.52,7377.52,14206,361,2745,
2006-11-23_11:32,7377.61,7377.61,7377.61,7377.61,10976,243,2087,
2006-11-23_11:33,7377.18,7377.18,7377.18,7377.18,12546,302,2585,
2006-11-23_11:34,7375.82,7375.82,7375.82,7375.82,11544,259,2072,
2006-11-23_11:35,7376.61,7376.61,7376.61,7376.61,11402,228,2135,
2006-11-23_11:36,7377.77,7377.77,7377.77,7377.77,12295,278,2444,
2006-11-23_11:37,7377.62,7377.62,7377.62,7377.62,11892,235,1900,
2006-11-23_11:38,7377.08,7377.08,7377.08,7377.08,13805,264,2317,
2006-11-23_11:39,7375.66,7375.66,7375.66,7375.66,10447,245,1926,
2006-11-23_11:40,7375.21,7375.21,7375.21,7375.21,10791,202,1745,
2006-11-23_11:41,7373.50,7373.50,7373.50,7373.50,12192,292,2159,
2006-11-23_11:42,7375.26,7375.26,7375.26,7375.26,11847,347,1757,
2006-11-23_11:43,7375.11,7375.11,7375.11,7375.11,11355,296,2253,
2006-11-23_11:44,7377.59,7377.59,7377.59,7377.59,13906,375,2145,
2006-11-23_11:45,7377.49,7377.49,7377.49,7377.49,12976,286,2299,
2006-11-23_11:46,7379.89,7379.89,7379.89,7379.89,12430,278,2226,
2006-11-23_11:47,7379.01,7379.01,7379.01,7379.01,16142,314,2264,
2006-11-23_11:48,7381.66,7381.66,7381.66,7381.66,13811,323,2299,
2006-11-23_11:49,7383.39,7383.39,7383.39,7383.39,8785,215,1704,
2006-11-23_11:50,7383.55,7383.55,7383.55,7383.55,9857,236,1770,
2006-11-23_11:51,7382.92,7382.92,7382.92,7382.92,11538,354,2375,
2006-11-23_11:52,7384.25,7384.25,7384.25,7384.25,9558,237,1779,
2006-11-23_11:53,7385.24,7385.24,7385.24,7385.24,11851,316,2304,
2006-11-23_11:54,7384.19,7384.19,7384.19,7384.19,9207,204,1669,
2006-11-23_11:55,7383.54,7383.54,7383.54,7383.54,8608,196,1683,
2006-11-23_11:56,7383.78,7383.78,7383.78,7383.78,8779,219,1718,
2006-11-23_11:57,7383.16,7383.16,7383.16,7383.16,8007,171,1470,
2006-11-23_11:58,7381.10,7381.10,7381.10,7381.10,14001,508,2233,
2006-11-23_11:59,7381.97,7381.97,7381.97,7381.97,10029,201,1841,
2006-11-23_12:00,7379.37,7379.37,7379.37,7379.37,8986,230,1929,
2006-11-23_12:01,7380.31,7380.31,7380.31,7380.31,10076,237,1990,
2006-11-23_12:02,7379.98,7379.98,7379.98,7379.98,8492,171,1470,
2006-11-23_12:03,7378.92,7378.92,7378.92,7378.92,9396,237,1915,
2006-11-23_12:04,7382.56,7382.56,7382.56,7382.56,7663,190,1589,
2006-11-23_12:05,7383.69,7383.69,7383.69,7383.69,8428,226,1762,
2006-11-23_12:06,7384.34,7384.34,7384.34,7384.34,11018,368,2123,
2006-11-23_12:07,7385.07,7385.07,7385.07,7385.07,9828,216,1400,
2006-11-23_12:08,7388.16,7388.16,7388.16,7388.16,9215,256,1851,
2006-11-23_12:09,7388.16,7388.16,7388.16,7388.16,7897,193,1372,
2006-11-23_12:10,7388.06,7388.06,7388.06,7388.06,7508,218,1501,
2006-11-23_12:11,7390.25,7390.25,7390.25,7390.25,8943,237,1861,
2006-11-23_12:12,7389.81,7389.81,7389.81,7389.81,7268,169,1446,
2006-11-23_12:13,7390.19,7390.19,7390.19,7390.19,10252,282,1997,
2006-11-23_12:14,7389.85,7389.85,7389.85,7389.85,6865,178,1477,
2006-11-23_12:15,7388.84,7388.84,7388.84,7388.84,8551,233,1658,
2006-11-23_12:16,7389.85,7389.85,7389.85,7389.85,10435,301,2078,
2006-11-23_12:17,7390.48,7390.48,7390.48,7390.48,7885,168,1528,
2006-11-23_12:18,7390.46,7390.46,7390.46,7390.46,9840,279,2026,
2006-11-23_12:19,7389.02,7389.02,7389.02,7389.02,8811,201,1554,
2006-11-23_12:20,7387.15,7387.15,7387.15,7387.15,8300,209,1722,
2006-11-23_12:21,7387.53,7387.53,7387.53,7387.53,8860,242,1883,
2006-11-23_12:22,7386.14,7386.14,7386.14,7386.14,8878,215,1661,
2006-11-23_12:23,7384.67,7384.67,7384.67,7384.67,11159,262,2190,
2006-11-23_12:24,7385.91,7385.91,7385.91,7385.91,9823,230,1790,
2006-11-23_12:25,7383.86,7383.86,7383.86,7383.86,8370,199,1777,
2006-11-23_12:26,7383.52,7383.52,7383.52,7383.52,10093,264,1981,
2006-11-23_12:27,7382.22,7382.22,7382.22,7382.22,7846,162,1583,
2006-11-23_12:28,7382.86,7382.86,7382.86,7382.86,9579,238,2203,
2006-11-23_12:29,7380.31,7380.31,7380.31,7380.31,10380,242,1896,
2006-11-23_12:30,7379.33,7379.33,7379.33,7379.33,11240,262,2190,
2006-11-23_12:31,7379.10,7379.10,7379.10,7379.10,12476,299,2280,
2006-11-23_12:32,7376.64,7376.64,7376.64,7376.64,10509,243,2034,
2006-11-23_12:33,7374.72,7374.72,7374.72,7374.72,12501,328,2508,
2006-11-23_12:34,7375.69,7375.69,7375.69,7375.69,10552,252,2192,
2006-11-23_12:35,7373.94,7373.94,7373.94,7373.94,10658,230,2219,
2006-11-23_12:36,7375.04,7375.04,7375.04,7375.04,12187,285,2595,
2006-11-23_12:37,7372.27,7372.27,7372.27,7372.27,12728,257,2250,
2006-11-23_12:38,7372.10,7372.10,7372.10,7372.10,14193,352,2658,
2006-11-23_12:39,7372.96,7372.96,7372.96,7372.96,10749,248,2283,
2006-11-23_12:40,7374.82,7374.82,7374.82,7374.82,11845,316,2184,
2006-11-23_12:41,7375.24,7375.24,7375.24,7375.24,12478,340,2681,
2006-11-23_12:42,7379.84,7379.84,7379.84,7379.84,11502,248,2128,
2006-11-23_12:43,7382.91,7382.91,7382.91,7382.91,10919,262,2291,
2006-11-23_12:44,7380.63,7380.63,7380.63,7380.63,9764,218,2023,
2006-11-23_12:45,7378.24,7378.24,7378.24,7378.24,9094,231,2055,
2006-11-23_12:46,7378.16,7378.16,7378.16,7378.16,11949,291,2444,
2006-11-23_12:47,7380.00,7380.00,7380.00,7380.00,9410,208,1818,
2006-11-23_12:48,7380.78,7380.78,7380.78,7380.78,12032,306,2336,
2006-11-23_12:49,7383.49,7383.49,7383.49,7383.49,11318,286,2062,
2006-11-23_12:50,7382.70,7382.70,7382.70,7382.70,9304,247,1787,
2006-11-23_12:51,7381.30,7381.30,7381.30,7381.30,11823,292,2385,
2006-11-23_12:52,7381.77,7381.77,7381.77,7381.77,8989,216,1739,
2006-11-23_12:53,7381.67,7381.67,7381.67,7381.67,13436,326,2558,
2006-11-23_12:54,7381.62,7381.62,7381.62,7381.62,10689,235,2065,
2006-11-23_12:55,7378.38,7378.38,7378.38,7378.38,11195,256,2019,
2006-11-23_12:56,7380.42,7380.42,7380.42,7380.42,11524,333,2395,
2006-11-23_12:57,7380.37,7380.37,7380.37,7380.37,8953,245,1864,
2006-11-23_12:58,7378.66,7378.66,7378.66,7378.66,11048,275,2277,
2006-11-23_12:59,7379.25,7379.25,7379.25,7379.25,10051,247,1993,
2006-11-23_13:00,7379.91,7379.91,7379.91,7379.91,10392,300,2309,
2006-11-23_13:01,7380.81,7380.81,7380.81,7380.81,12363,404,2887,
2006-11-23_13:02,7383.63,7383.63,7383.63,7383.63,10019,268,2120,
2006-11-23_13:03,7383.45,7383.45,7383.45,7383.45,12670,372,2635,
2006-11-23_13:04,7381.86,7381.86,7381.86,7381.86,12599,345,2461,
2006-11-23_13:05,7381.86,7381.86,7381.86,7381.86,13287,297,2427,
2006-11-23_13:06,7382.60,7382.60,7382.60,7382.60,15731,386,3344,
2006-11-23_13:07,7384.14,7384.14,7384.14,7384.14,15357,312,2777,
2006-11-23_13:08,7379.82,7379.82,7379.82,7379.82,18418,515,3299,
2006-11-23_13:09,7381.45,7381.45,7381.45,7381.45,16301,434,3237,
2006-11-23_13:10,7381.50,7381.50,7381.50,7381.50,15180,412,2924,
2006-11-23_13:11,7380.71,7380.71,7380.71,7380.71,19879,537,3772,
2006-11-23_13:12,7381.15,7381.15,7381.15,7381.15,14138,331,2844,
2006-11-23_13:13,7380.85,7380.85,7380.85,7380.85,19095,452,3859,
2006-11-23_13:14,7380.90,7380.90,7380.90,7380.90,15501,336,3205,
2006-11-23_13:15,7380.95,7380.95,7380.95,7380.95,17152,391,3484,
2006-11-23_13:16,7378.83,7378.83,7378.83,7378.83,19193,482,4089,
2006-11-23_13:17,7379.58,7379.58,7379.58,7379.58,16423,392,3379,
2006-11-23_13:18,7376.37,7376.37,7376.37,7376.37,18554,462,4148,
2006-11-23_13:19,7380.29,7380.29,7380.29,7380.29,20098,475,3905,
2006-11-23_13:20,7375.59,7375.59,7375.59,7375.59,19316,458,3831,
2006-11-23_13:21,7374.52,7374.52,7374.52,7374.52,23963,568,5023,
2006-11-23_13:22,7374.95,7374.95,7374.95,7374.95,20026,480,3933,
2006-11-23_13:23,7376.60,7376.60,7376.60,7376.60,30425,769,5847,
2006-11-23_13:24,7376.24,7376.24,7376.24,7376.24,25877,742,4956,
2006-11-23_13:25,7375.34,7375.34,7375.34,7375.34,28503,794,5280,
2006-11-23_13:26,7375.65,7375.65,7375.65,7375.65,0,0,0,
2006-11-23_13:27,7375.65,7375.65,7375.65,7375.65,0,0,0,
2006-11-23_13:28,7375.65,7375.65,7375.65,7375.65,0,0,0,
2006-11-23_13:29,7375.65,7375.65,7375.65,7375.65,0,0,0,
2006-11-23_13:30,7384.69,7384.69,7384.69,7384.69,171114,4880,32303,
2006-11-24_09:01,7394.75,7394.75,7394.75,7394.75,183498,2747,24717,
2006-11-24_09:02,7398.67,7398.67,7398.67,7398.67,40097,732,6250,
2006-11-24_09:03,7400.46,7400.46,7400.46,7400.46,45097,950,7489,
2006-11-24_09:04,7404.29,7404.29,7404.29,7404.29,42302,869,6985,
2006-11-24_09:05,7401.73,7401.73,7401.73,7401.73,36025,779,5983,
2006-11-24_09:06,7399.73,7399.73,7399.73,7399.73,42123,979,7904,
2006-11-24_09:07,7399.52,7399.52,7399.52,7399.52,26669,622,5381,
2006-11-24_09:08,7399.39,7399.39,7399.39,7399.39,35284,831,6831,
2006-11-24_09:09,7399.94,7399.94,7399.94,7399.94,29515,700,6070,
2006-11-24_09:10,7400.68,7400.68,7400.68,7400.68,29259,561,4881,
2006-11-24_09:11,7402.70,7402.70,7402.70,7402.70,35831,821,6602,
2006-11-24_09:12,7403.77,7403.77,7403.77,7403.77,28968,628,5104,
2006-11-24_09:13,7404.90,7404.90,7404.90,7404.90,31530,695,5692,
2006-11-24_09:14,7404.36,7404.36,7404.36,7404.36,31007,708,5687,
2006-11-24_09:15,7404.52,7404.52,7404.52,7404.52,25723,494,4654,
2006-11-24_09:16,7403.20,7403.20,7403.20,7403.20,30799,709,6148,
2006-11-24_09:17,7401.34,7401.34,7401.34,7401.34,26659,575,4625,
2006-11-24_09:18,7400.04,7400.04,7400.04,7400.04,30926,578,5340,
2006-11-24_09:19,7396.07,7396.07,7396.07,7396.07,29145,611,5433,
2006-11-24_09:20,7394.94,7394.94,7394.94,7394.94,23112,474,4428,
2006-11-24_09:21,7390.62,7390.62,7390.62,7390.62,33373,715,6192,
2006-11-24_09:22,7385.49,7385.49,7385.49,7385.49,29050,579,4969,
2006-11-24_09:23,7380.69,7380.69,7380.69,7380.69,30346,669,5678,
2006-11-24_09:24,7372.63,7372.63,7372.63,7372.63,29923,733,5927,
2006-11-24_09:25,7369.89,7369.89,7369.89,7369.89,26310,582,5019,
2006-11-24_09:26,7366.51,7366.51,7366.51,7366.51,33356,759,6633,
2006-11-24_09:27,7367.00,7367.00,7367.00,7367.00,26080,532,4565,
2006-11-24_09:28,7366.08,7366.08,7366.08,7366.08,27786,604,5236,
2006-11-24_09:29,7369.98,7369.98,7369.98,7369.98,21919,572,4505,
2006-11-24_09:30,7373.42,7373.42,7373.42,7373.42,19006,457,3499,
2006-11-24_09:31,7374.51,7374.51,7374.51,7374.51,27948,730,4683,
2006-11-24_09:32,7376.31,7376.31,7376.31,7376.31,17662,371,3231,
2006-11-24_09:33,7381.61,7381.61,7381.61,7381.61,22086,580,4174,
2006-11-24_09:34,7383.27,7383.27,7383.27,7383.27,16258,379,3228,
2006-11-24_09:35,7383.76,7383.76,7383.76,7383.76,15535,353,2831,
2006-11-24_09:36,7384.43,7384.43,7384.43,7384.43,20477,467,3760,
2006-11-24_09:37,7385.42,7385.42,7385.42,7385.42,15941,433,3030,
2006-11-24_09:38,7388.00,7388.00,7388.00,7388.00,17665,499,3317,
2006-11-24_09:39,7388.04,7388.04,7388.04,7388.04,15730,457,3269,
2006-11-24_09:40,7389.92,7389.92,7389.92,7389.92,15284,361,2835,
2006-11-24_09:41,7390.45,7390.45,7390.45,7390.45,16873,475,3579,
2006-11-24_09:42,7394.47,7394.47,7394.47,7394.47,15861,401,2962,
2006-11-24_09:43,7393.74,7393.74,7393.74,7393.74,20267,434,3484,
2006-11-24_09:44,7392.39,7392.39,7392.39,7392.39,17764,365,3180,
2006-11-24_09:45,7393.74,7393.74,7393.74,7393.74,15183,303,2788,
2006-11-24_09:46,7391.78,7391.78,7391.78,7391.78,18187,416,3538,
2006-11-24_09:47,7392.77,7392.77,7392.77,7392.77,14569,266,2427,
2006-11-24_09:48,7391.96,7391.96,7391.96,7391.96,17803,439,3394,
2006-11-24_09:49,7390.45,7390.45,7390.45,7390.45,13100,339,2563,
2006-11-24_09:50,7388.23,7388.23,7388.23,7388.23,12249,273,2409,
2006-11-24_09:51,7385.33,7385.33,7385.33,7385.33,15870,375,3032,
2006-11-24_09:52,7385.75,7385.75,7385.75,7385.75,13671,287,2620,
2006-11-24_09:53,7387.82,7387.82,7387.82,7387.82,14956,355,2932,
2006-11-24_09:54,7389.02,7389.02,7389.02,7389.02,12035,277,2666,
2006-11-24_09:55,7388.59,7388.59,7388.59,7388.59,13039,254,2264,
2006-11-24_09:56,7390.08,7390.08,7390.08,7390.08,15215,360,2957,
2006-11-24_09:57,7390.92,7390.92,7390.92,7390.92,12332,242,2132,
2006-11-24_09:58,7391.26,7391.26,7391.26,7391.26,14855,362,2912,
2006-11-24_09:59,7392.85,7392.85,7392.85,7392.85,12922,289,2623,
2006-11-24_10:00,7397.43,7397.43,7397.43,7397.43,19680,382,3201,
2006-11-24_10:01,7397.94,7397.94,7397.94,7397.94,24869,589,4646,
2006-11-24_10:02,7400.09,7400.09,7400.09,7400.09,19537,402,3269,
2006-11-24_10:03,7402.93,7402.93,7402.93,7402.93,20634,450,3946,
2006-11-24_10:04,7404.04,7404.04,7404.04,7404.04,19478,505,3876,
2006-11-24_10:05,7402.45,7402.45,7402.45,7402.45,20270,468,3688,
2006-11-24_10:06,7404.75,7404.75,7404.75,7404.75,22478,525,4497,
2006-11-24_10:07,7404.62,7404.62,7404.62,7404.62,16762,367,3069,
2006-11-24_10:08,7402.70,7402.70,7402.70,7402.70,16876,428,3342,
2006-11-24_10:09,7401.37,7401.37,7401.37,7401.37,14100,338,2684,
2006-11-24_10:10,7400.86,7400.86,7400.86,7400.86,12319,310,2341,
2006-11-24_10:11,7398.85,7398.85,7398.85,7398.85,16326,500,2947,
2006-11-24_10:12,7398.52,7398.52,7398.52,7398.52,14025,283,2247,
2006-11-24_10:13,7399.57,7399.57,7399.57,7399.57,13804,360,2687,
2006-11-24_10:14,7401.02,7401.02,7401.02,7401.02,18784,478,2506,
2006-11-24_10:15,7399.58,7399.58,7399.58,7399.58,12729,274,2259,
2006-11-24_10:16,7399.61,7399.61,7399.61,7399.61,14833,373,2807,
2006-11-24_10:17,7399.67,7399.67,7399.67,7399.67,11177,215,1938,
2006-11-24_10:18,7399.99,7399.99,7399.99,7399.99,13429,320,2600,
2006-11-24_10:19,7398.78,7398.78,7398.78,7398.78,11599,293,2397,
2006-11-24_10:20,7399.05,7399.05,7399.05,7399.05,10206,221,1983,
2006-11-24_10:21,7398.59,7398.59,7398.59,7398.59,14552,359,2938,
2006-11-24_10:22,7397.11,7397.11,7397.11,7397.11,12195,280,2310,
2006-11-24_10:23,7399.46,7399.46,7399.46,7399.46,15169,357,2908,
2006-11-24_10:24,7400.19,7400.19,7400.19,7400.19,11764,248,2416,
2006-11-24_10:25,7401.02,7401.02,7401.02,7401.02,11113,330,2234,
2006-11-24_10:26,7401.26,7401.26,7401.26,7401.26,12413,354,2660,
2006-11-24_10:27,7403.65,7403.65,7403.65,7403.65,12565,342,2266,
2006-11-24_10:28,7405.62,7405.62,7405.62,7405.62,13552,351,2657,
2006-11-24_10:29,7408.29,7408.29,7408.29,7408.29,14160,347,2741,
2006-11-24_10:30,7409.07,7409.07,7409.07,7409.07,11506,326,2533,
2006-11-24_10:31,7409.18,7409.18,7409.18,7409.18,15305,418,3179,
2006-11-24_10:32,7408.52,7408.52,7408.52,7408.52,11945,289,2208,
2006-11-24_10:33,7409.97,7409.97,7409.97,7409.97,16577,383,2824,
2006-11-24_10:34,7408.34,7408.34,7408.34,7408.34,12855,307,2607,
2006-11-24_10:35,7408.94,7408.94,7408.94,7408.94,14388,330,2445,
2006-11-24_10:36,7412.00,7412.00,7412.00,7412.00,15799,379,2884,
2006-11-24_10:37,7409.61,7409.61,7409.61,7409.61,11625,255,2279,
2006-11-24_10:38,7410.00,7410.00,7410.00,7410.00,14862,346,2728,
2006-11-24_10:39,7410.87,7410.87,7410.87,7410.87,14114,297,2438,
2006-11-24_10:40,7410.12,7410.12,7410.12,7410.12,10680,204,2075,
2006-11-24_10:41,7409.45,7409.45,7409.45,7409.45,13653,325,2607,
2006-11-24_10:42,7409.67,7409.67,7409.67,7409.67,12274,295,2280,
2006-11-24_10:43,7407.90,7407.90,7407.90,7407.90,12335,290,2487,
2006-11-24_10:44,7407.07,7407.07,7407.07,7407.07,13355,295,2377,
2006-11-24_10:45,7406.44,7406.44,7406.44,7406.44,11551,267,2117,
2006-11-24_10:46,7405.79,7405.79,7405.79,7405.79,11605,321,2479,
2006-11-24_10:47,7405.37,7405.37,7405.37,7405.37,11301,270,2152,
2006-11-24_10:48,7403.97,7403.97,7403.97,7403.97,14196,304,2697,
2006-11-24_10:49,7403.78,7403.78,7403.78,7403.78,12190,259,2205,
2006-11-24_10:50,7402.24,7402.24,7402.24,7402.24,10610,265,2214,
2006-11-24_10:51,7403.22,7403.22,7403.22,7403.22,13471,350,2568,
2006-11-24_10:52,7401.30,7401.30,7401.30,7401.30,12154,262,2110,
2006-11-24_10:53,7401.02,7401.02,7401.02,7401.02,13268,294,2372,
2006-11-24_10:54,7399.49,7399.49,7399.49,7399.49,13306,278,1989,
2006-11-24_10:55,7399.87,7399.87,7399.87,7399.87,10245,212,1939,
2006-11-24_10:56,7399.66,7399.66,7399.66,7399.66,13484,318,2497,
2006-11-24_10:57,7399.89,7399.89,7399.89,7399.89,9123,189,1617,
2006-11-24_10:58,7399.21,7399.21,7399.21,7399.21,11495,261,2101,
2006-11-24_10:59,7398.95,7398.95,7398.95,7398.95,9457,197,1852,
2006-11-24_11:00,7399.53,7399.53,7399.53,7399.53,10045,199,1846,
2006-11-24_11:01,7397.88,7397.88,7397.88,7397.88,11166,230,2069,
2006-11-24_11:02,7399.06,7399.06,7399.06,7399.06,9821,181,1621,
2006-11-24_11:03,7400.31,7400.31,7400.31,7400.31,10983,261,2188,
2006-11-24_11:04,7398.92,7398.92,7398.92,7398.92,11922,217,1990,
2006-11-24_11:05,7399.13,7399.13,7399.13,7399.13,9302,210,1854,
2006-11-24_11:06,7398.48,7398.48,7398.48,7398.48,10916,258,2192,
2006-11-24_11:07,7398.22,7398.22,7398.22,7398.22,8105,174,1518,
2006-11-24_11:08,7400.13,7400.13,7400.13,7400.13,10933,256,1989,
2006-11-24_11:09,7399.26,7399.26,7399.26,7399.26,7609,169,1564,
2006-11-24_11:10,7398.87,7398.87,7398.87,7398.87,8859,181,1539,
2006-11-24_11:11,7399.59,7399.59,7399.59,7399.59,10468,245,2052,
2006-11-24_11:12,7399.47,7399.47,7399.47,7399.47,8307,176,1567,
2006-11-24_11:13,7398.11,7398.11,7398.11,7398.11,10518,220,1903,
2006-11-24_11:14,7396.78,7396.78,7396.78,7396.78,9724,204,1728,
2006-11-24_11:15,7397.86,7397.86,7397.86,7397.86,7628,147,1454,
2006-11-24_11:16,7396.67,7396.67,7396.67,7396.67,10686,240,1959,
2006-11-24_11:17,7395.37,7395.37,7395.37,7395.37,9643,207,1721,
2006-11-24_11:18,7394.46,7394.46,7394.46,7394.46,9571,217,1992,
2006-11-24_11:19,7397.06,7397.06,7397.06,7397.06,9335,207,1785,
2006-11-24_11:20,7396.76,7396.76,7396.76,7396.76,8884,203,1669,
2006-11-24_11:21,7397.81,7397.81,7397.81,7397.81,11824,273,2340,
2006-11-24_11:22,7397.12,7397.12,7397.12,7397.12,9843,212,1728,
2006-11-24_11:23,7395.94,7395.94,7395.94,7395.94,10917,249,1992,
2006-11-24_11:24,7395.23,7395.23,7395.23,7395.23,9903,198,1702,
2006-11-24_11:25,7394.97,7394.97,7394.97,7394.97,7575,172,1533,
2006-11-24_11:26,7396.74,7396.74,7396.74,7396.74,8880,200,1750,
2006-11-24_11:27,7395.98,7395.98,7395.98,7395.98,7993,186,1441,
2006-11-24_11:28,7397.01,7397.01,7397.01,7397.01,8613,195,1741,
2006-11-24_11:29,7396.67,7396.67,7396.67,7396.67,7687,164,1446,
2006-11-24_11:30,7397.98,7397.98,7397.98,7397.98,7549,192,1476,
2006-11-24_11:31,7401.14,7401.14,7401.14,7401.14,11284,297,2301,
2006-11-24_11:32,7403.90,7403.90,7403.90,7403.90,10783,237,1848,
2006-11-24_11:33,7401.23,7401.23,7401.23,7401.23,20925,377,3452,
2006-11-24_11:34,7402.99,7402.99,7402.99,7402.99,12357,266,2393,
2006-11-24_11:35,7406.70,7406.70,7406.70,7406.70,13216,321,2235,
2006-11-24_11:36,7404.02,7404.02,7404.02,7404.02,15706,312,2582,
2006-11-24_11:37,7404.52,7404.52,7404.52,7404.52,14297,303,2086,
2006-11-24_11:38,7406.21,7406.21,7406.21,7406.21,14537,303,2287,
2006-11-24_11:39,7405.48,7405.48,7405.48,7405.48,15814,341,2350,
2006-11-24_11:40,7406.83,7406.83,7406.83,7406.83,12159,251,2001,
2006-11-24_11:41,7407.13,7407.13,7407.13,7407.13,15455,396,2613,
2006-11-24_11:42,7406.79,7406.79,7406.79,7406.79,12673,281,1997,
2006-11-24_11:43,7408.86,7408.86,7408.86,7408.86,16926,343,2474,
2006-11-24_11:44,7409.28,7409.28,7409.28,7409.28,10971,237,1802,
2006-11-24_11:45,7409.81,7409.81,7409.81,7409.81,13984,335,2088,
2006-11-24_11:46,7414.38,7414.38,7414.38,7414.38,17138,375,2756,
2006-11-24_11:47,7413.36,7413.36,7413.36,7413.36,11834,248,2006,
2006-11-24_11:48,7413.75,7413.75,7413.75,7413.75,12572,327,2380,
2006-11-24_11:49,7412.58,7412.58,7412.58,7412.58,13169,327,2224,
2006-11-24_11:50,7412.07,7412.07,7412.07,7412.07,10459,246,1894,
2006-11-24_11:51,7413.10,7413.10,7413.10,7413.10,16156,385,2685,
2006-11-24_11:52,7413.30,7413.30,7413.30,7413.30,11042,260,1981,
2006-11-24_11:53,7410.94,7410.94,7410.94,7410.94,13397,319,2303,
2006-11-24_11:54,7412.19,7412.19,7412.19,7412.19,10726,226,1800,
2006-11-24_11:55,7412.33,7412.33,7412.33,7412.33,9840,204,1994,
2006-11-24_11:56,7409.98,7409.98,7409.98,7409.98,12331,280,2411,
2006-11-24_11:57,7408.48,7408.48,7408.48,7408.48,10641,261,1847,
2006-11-24_11:58,7409.79,7409.79,7409.79,7409.79,11989,277,2311,
2006-11-24_11:59,7409.89,7409.89,7409.89,7409.89,9869,223,1671,
2006-11-24_12:00,7409.27,7409.27,7409.27,7409.27,9052,224,1694,
2006-11-24_12:01,7409.81,7409.81,7409.81,7409.81,10171,254,2149,
2006-11-24_12:02,7410.59,7410.59,7410.59,7410.59,9488,211,1594,
2006-11-24_12:03,7411.20,7411.20,7411.20,7411.20,9731,260,2089,
2006-11-24_12:04,7411.87,7411.87,7411.87,7411.87,10331,264,1927,
2006-11-24_12:05,7411.86,7411.86,7411.86,7411.86,9866,239,1786,
2006-11-24_12:06,7410.87,7410.87,7410.87,7410.87,10391,317,2087,
2006-11-24_12:07,7412.66,7412.66,7412.66,7412.66,8547,187,1594,
2006-11-24_12:08,7410.55,7410.55,7410.55,7410.55,12772,304,2287,
2006-11-24_12:09,7411.67,7411.67,7411.67,7411.67,8019,181,1539,
2006-11-24_12:10,7410.34,7410.34,7410.34,7410.34,8006,175,1579,
2006-11-24_12:11,7411.16,7411.16,7411.16,7411.16,11088,259,2061,
2006-11-24_12:12,7409.89,7409.89,7409.89,7409.89,8569,194,1713,
2006-11-24_12:13,7408.19,7408.19,7408.19,7408.19,10972,279,2129,
2006-11-24_12:14,7408.16,7408.16,7408.16,7408.16,9053,214,1640,
2006-11-24_12:15,7409.12,7409.12,7409.12,7409.12,7497,177,1425,
2006-11-24_12:16,7409.39,7409.39,7409.39,7409.39,10359,300,2335,
2006-11-24_12:17,7407.77,7407.77,7407.77,7407.77,8381,174,1611,
2006-11-24_12:18,7407.48,7407.48,7407.48,7407.48,10433,270,2070,
2006-11-24_12:19,7408.80,7408.80,7408.80,7408.80,10970,245,1787,
2006-11-24_12:20,7408.41,7408.41,7408.41,7408.41,11231,282,1993,
2006-11-24_12:21,7407.71,7407.71,7407.71,7407.71,14087,345,2675,
2006-11-24_12:22,7409.98,7409.98,7409.98,7409.98,9744,251,1835,
2006-11-24_12:23,7408.51,7408.51,7408.51,7408.51,12868,329,2318,
2006-11-24_12:24,7408.00,7408.00,7408.00,7408.00,10572,271,1908,
2006-11-24_12:25,7408.01,7408.01,7408.01,7408.01,10173,240,1975,
2006-11-24_12:26,7406.64,7406.64,7406.64,7406.64,13256,304,2321,
2006-11-24_12:27,7406.41,7406.41,7406.41,7406.41,9317,194,1762,
2006-11-24_12:28,7406.02,7406.02,7406.02,7406.02,13661,333,2569,
2006-11-24_12:29,7405.78,7405.78,7405.78,7405.78,11178,276,2071,
2006-11-24_12:30,7405.44,7405.44,7405.44,7405.44,10863,255,2197,
2006-11-24_12:31,7407.17,7407.17,7407.17,7407.17,16457,382,2805,
2006-11-24_12:32,7406.78,7406.78,7406.78,7406.78,11457,234,2004,
2006-11-24_12:33,7405.03,7405.03,7405.03,7405.03,12003,274,2463,
2006-11-24_12:34,7406.39,7406.39,7406.39,7406.39,13104,268,2270,
2006-11-24_12:35,7404.39,7404.39,7404.39,7404.39,11112,213,1996,
2006-11-24_12:36,7404.08,7404.08,7404.08,7404.08,13518,308,2552,
2006-11-24_12:37,7404.87,7404.87,7404.87,7404.87,12207,248,2130,
2006-11-24_12:38,7406.55,7406.55,7406.55,7406.55,13968,293,2718,
2006-11-24_12:39,7405.83,7405.83,7405.83,7405.83,11144,243,2192,
2006-11-24_12:40,7407.21,7407.21,7407.21,7407.21,9305,209,1883,
2006-11-24_12:41,7404.89,7404.89,7404.89,7404.89,12339,274,2471,
2006-11-24_12:42,7406.54,7406.54,7406.54,7406.54,10837,212,1992,
2006-11-24_12:43,7406.17,7406.17,7406.17,7406.17,13084,289,2566,
2006-11-24_12:44,7407.12,7407.12,7407.12,7407.12,12197,233,2103,
2006-11-24_12:45,7407.36,7407.36,7407.36,7407.36,10497,206,1936,
2006-11-24_12:46,7410.56,7410.56,7410.56,7410.56,12599,267,2327,
2006-11-24_12:47,7408.08,7408.08,7408.08,7408.08,10199,249,1910,
2006-11-24_12:48,7410.23,7410.23,7410.23,7410.23,13314,360,2436,
2006-11-24_12:49,7410.38,7410.38,7410.38,7410.38,11817,252,2085,
2006-11-24_12:50,7410.78,7410.78,7410.78,7410.78,13465,297,2402,
2006-11-24_12:51,7409.68,7409.68,7409.68,7409.68,13074,329,2858,
2006-11-24_12:52,7410.31,7410.31,7410.31,7410.31,15009,355,2894,
2006-11-24_12:53,7409.33,7409.33,7409.33,7409.33,16598,396,3029,
2006-11-24_12:54,7409.09,7409.09,7409.09,7409.09,12508,328,2486,
2006-11-24_12:55,7409.11,7409.11,7409.11,7409.11,11378,268,2290,
2006-11-24_12:56,7411.44,7411.44,7411.44,7411.44,13494,358,2612,
2006-11-24_12:57,7410.19,7410.19,7410.19,7410.19,11743,262,2106,
2006-11-24_12:58,7410.77,7410.77,7410.77,7410.77,13088,304,2652,
2006-11-24_12:59,7412.02,7412.02,7412.02,7412.02,12874,329,2541,
2006-11-24_13:00,7410.93,7410.93,7410.93,7410.93,12842,339,2437,
2006-11-24_13:01,7411.45,7411.45,7411.45,7411.45,13108,335,2667,
2006-11-24_13:02,7411.60,7411.60,7411.60,7411.60,12619,332,2426,
2006-11-24_13:03,7415.18,7415.18,7415.18,7415.18,19483,589,4027,
2006-11-24_13:04,7416.93,7416.93,7416.93,7416.93,17456,462,3531,
2006-11-24_13:05,7417.44,7417.44,7417.44,7417.44,16288,512,3398,
2006-11-24_13:06,7416.30,7416.30,7416.30,7416.30,17637,500,3494,
2006-11-24_13:07,7416.64,7416.64,7416.64,7416.64,14768,382,2882,
2006-11-24_13:08,7417.34,7417.34,7417.34,7417.34,22887,582,3883,
2006-11-24_13:09,7416.65,7416.65,7416.65,7416.65,17110,486,3043,
2006-11-24_13:10,7416.05,7416.05,7416.05,7416.05,15369,386,3024,
2006-11-24_13:11,7418.87,7418.87,7418.87,7418.87,18904,515,3998,
2006-11-24_13:12,7417.59,7417.59,7417.59,7417.59,18196,468,3567,
2006-11-24_13:13,7419.00,7419.00,7419.00,7419.00,23555,758,5169,
2006-11-24_13:14,7420.64,7420.64,7420.64,7420.64,20414,565,4132,
2006-11-24_13:15,7419.20,7419.20,7419.20,7419.20,19773,494,4124,
2006-11-24_13:16,7421.65,7421.65,7421.65,7421.65,20130,529,4246,
2006-11-24_13:17,7421.06,7421.06,7421.06,7421.06,18045,407,3327,
2006-11-24_13:18,7421.05,7421.05,7421.05,7421.05,24542,635,4969,
2006-11-24_13:19,7420.34,7420.34,7420.34,7420.34,21808,512,4031,
2006-11-24_13:20,7422.31,7422.31,7422.31,7422.31,22846,677,4455,
2006-11-24_13:21,7424.26,7424.26,7424.26,7424.26,25529,729,5416,
2006-11-24_13:22,7425.60,7425.60,7425.60,7425.60,22752,536,4395,
2006-11-24_13:23,7425.21,7425.21,7425.21,7425.21,30096,781,6162,
2006-11-24_13:24,7425.54,7425.54,7425.54,7425.54,30797,768,5806,
2006-11-24_13:25,7426.46,7426.46,7426.46,7426.46,30224,689,5652,
2006-11-24_13:26,7426.37,7426.37,7426.37,7426.37,0,0,0,
2006-11-24_13:27,7426.37,7426.37,7426.37,7426.37,0,0,0,
2006-11-24_13:28,7426.37,7426.37,7426.37,7426.37,0,0,0,
2006-11-24_13:29,7426.37,7426.37,7426.37,7426.37,0,0,0,
2006-11-24_13:30,7427.36,7427.36,7427.36,7427.36,205032,5612,36571,
2006-11-27_09:01,7494.59,7494.59,7494.59,7494.59,264029,4955,36919,
2006-11-27_09:02,7495.06,7495.06,7495.06,7495.06,68404,1595,8591,
2006-11-27_09:03,7497.54,7497.54,7497.54,7497.54,48832,1221,8111,
2006-11-27_09:04,7491.94,7491.94,7491.94,7491.94,48614,1174,8135,
2006-11-27_09:05,7494.52,7494.52,7494.52,7494.52,43869,1050,6769,
2006-11-27_09:06,7489.03,7489.03,7489.03,7489.03,49340,1421,8459,
2006-11-27_09:07,7486.77,7486.77,7486.77,7486.77,49503,1189,6906,
2006-11-27_09:08,7491.29,7491.29,7491.29,7491.29,51379,1320,7740,
2006-11-27_09:09,7493.52,7493.52,7493.52,7493.52,43537,1133,6986,
2006-11-27_09:10,7497.94,7497.94,7497.94,7497.94,37678,928,5981,
2006-11-27_09:11,7499.16,7499.16,7499.16,7499.16,46773,1136,7197,
2006-11-27_09:12,7504.94,7504.94,7504.94,7504.94,45942,1083,6345,
2006-11-27_09:13,7504.43,7504.43,7504.43,7504.43,53903,1179,6520,
2006-11-27_09:14,7502.40,7502.40,7502.40,7502.40,51295,1125,6559,
2006-11-27_09:15,7503.03,7503.03,7503.03,7503.03,39599,902,5593,
2006-11-27_09:16,7502.89,7502.89,7502.89,7502.89,37109,918,6255,
2006-11-27_09:17,7501.36,7501.36,7501.36,7501.36,31565,700,5200,
2006-11-27_09:18,7501.04,7501.04,7501.04,7501.04,31523,696,5346,
2006-11-27_09:19,7497.17,7497.17,7497.17,7497.17,30608,714,4974,
2006-11-27_09:20,7498.08,7498.08,7498.08,7498.08,27364,558,4521,
2006-11-27_09:21,7494.28,7494.28,7494.28,7494.28,32625,762,5521,
2006-11-27_09:22,7493.20,7493.20,7493.20,7493.20,39982,775,5430,
2006-11-27_09:23,7493.95,7493.95,7493.95,7493.95,37018,784,5321,
2006-11-27_09:24,7489.31,7489.31,7489.31,7489.31,34799,785,5565,
2006-11-27_09:25,7487.97,7487.97,7487.97,7487.97,34095,663,4764,
2006-11-27_09:26,7483.73,7483.73,7483.73,7483.73,33031,760,5661,
2006-11-27_09:27,7481.79,7481.79,7481.79,7481.79,24938,535,4453,
2006-11-27_09:28,7479.55,7479.55,7479.55,7479.55,27868,666,4947,
2006-11-27_09:29,7476.27,7476.27,7476.27,7476.27,26559,605,4853,
2006-11-27_09:30,7475.47,7475.47,7475.47,7475.47,25024,569,4430,
2006-11-27_09:31,7476.47,7476.47,7476.47,7476.47,26014,630,5024,
2006-11-27_09:32,7476.88,7476.88,7476.88,7476.88,20347,488,3928,
2006-11-27_09:33,7476.96,7476.96,7476.96,7476.96,25246,586,4409,
2006-11-27_09:34,7479.59,7479.59,7479.59,7479.59,28514,657,4584,
2006-11-27_09:35,7482.67,7482.67,7482.67,7482.67,27489,681,4843,
2006-11-27_09:36,7484.28,7484.28,7484.28,7484.28,33416,800,5916,
2006-11-27_09:37,7486.16,7486.16,7486.16,7486.16,25650,601,4543,
2006-11-27_09:38,7485.09,7485.09,7485.09,7485.09,32760,843,5107,
2006-11-27_09:39,7489.06,7489.06,7489.06,7489.06,26652,665,4857,
2006-11-27_09:40,7488.26,7488.26,7488.26,7488.26,23983,542,3871,
2006-11-27_09:41,7489.79,7489.79,7489.79,7489.79,23958,571,4503,
2006-11-27_09:42,7487.89,7487.89,7487.89,7487.89,22008,451,3710,
2006-11-27_09:43,7488.15,7488.15,7488.15,7488.15,23872,533,4123,
2006-11-27_09:44,7489.49,7489.49,7489.49,7489.49,21098,461,3723,
2006-11-27_09:45,7488.58,7488.58,7488.58,7488.58,19050,415,3254,
2006-11-27_09:46,7490.16,7490.16,7490.16,7490.16,22264,538,4146,
2006-11-27_09:47,7489.54,7489.54,7489.54,7489.54,20885,444,3514,
2006-11-27_09:48,7490.46,7490.46,7490.46,7490.46,21512,593,4302,
2006-11-27_09:49,7490.93,7490.93,7490.93,7490.93,22662,567,3822,
2006-11-27_09:50,7493.08,7493.08,7493.08,7493.08,21189,481,3192,
2006-11-27_09:51,7495.27,7495.27,7495.27,7495.27,20850,486,3775,
2006-11-27_09:52,7495.01,7495.01,7495.01,7495.01,15817,372,2858,
2006-11-27_09:53,7496.37,7496.37,7496.37,7496.37,19769,472,3482,
2006-11-27_09:54,7498.11,7498.11,7498.11,7498.11,19466,455,3546,
2006-11-27_09:55,7499.50,7499.50,7499.50,7499.50,21647,505,3435,
2006-11-27_09:56,7503.82,7503.82,7503.82,7503.82,27566,662,4428,
2006-11-27_09:57,7500.78,7500.78,7500.78,7500.78,24945,500,3705,
2006-11-27_09:58,7501.66,7501.66,7501.66,7501.66,20721,465,3641,
2006-11-27_09:59,7501.06,7501.06,7501.06,7501.06,20749,518,3630,
2006-11-27_10:00,7499.23,7499.23,7499.23,7499.23,20081,406,3288,
2006-11-27_10:01,7496.21,7496.21,7496.21,7496.21,24560,596,4527,
2006-11-27_10:02,7496.95,7496.95,7496.95,7496.95,20071,453,3518,
2006-11-27_10:03,7496.82,7496.82,7496.82,7496.82,23066,575,3813,
2006-11-27_10:04,7492.47,7492.47,7492.47,7492.47,21242,536,3669,
2006-11-27_10:05,7495.50,7495.50,7495.50,7495.50,17025,390,2822,
2006-11-27_10:06,7494.62,7494.62,7494.62,7494.62,19465,473,3545,
2006-11-27_10:07,7493.21,7493.21,7493.21,7493.21,17397,416,2978,
2006-11-27_10:08,7493.84,7493.84,7493.84,7493.84,17310,429,3301,
2006-11-27_10:09,7491.70,7491.70,7491.70,7491.70,17536,434,3194,
2006-11-27_10:10,7491.95,7491.95,7491.95,7491.95,16346,367,2748,
2006-11-27_10:11,7491.63,7491.63,7491.63,7491.63,16914,426,3345,
2006-11-27_10:12,7493.41,7493.41,7493.41,7493.41,16578,357,2533,
2006-11-27_10:13,7492.36,7492.36,7492.36,7492.36,16504,397,2963,
2006-11-27_10:14,7492.32,7492.32,7492.32,7492.32,14688,386,2786,
2006-11-27_10:15,7493.76,7493.76,7493.76,7493.76,15905,348,2857,
2006-11-27_10:16,7493.11,7493.11,7493.11,7493.11,21755,511,3675,
2006-11-27_10:17,7491.73,7491.73,7491.73,7491.73,16139,320,2892,
2006-11-27_10:18,7493.13,7493.13,7493.13,7493.13,18881,418,3385,
2006-11-27_10:19,7494.15,7494.15,7494.15,7494.15,21176,412,3217,
2006-11-27_10:20,7494.63,7494.63,7494.63,7494.63,16530,307,2599,
2006-11-27_10:21,7495.41,7495.41,7495.41,7495.41,23698,549,3769,
2006-11-27_10:22,7495.10,7495.10,7495.10,7495.10,18360,434,3198,
2006-11-27_10:23,7496.25,7496.25,7496.25,7496.25,18791,405,3399,
2006-11-27_10:24,7495.58,7495.58,7495.58,7495.58,17821,359,3027,
2006-11-27_10:25,7496.64,7496.64,7496.64,7496.64,16264,339,2720,
2006-11-27_10:26,7498.09,7498.09,7498.09,7498.09,19758,435,3503,
2006-11-27_10:27,7496.93,7496.93,7496.93,7496.93,17187,341,2763,
2006-11-27_10:28,7496.51,7496.51,7496.51,7496.51,20068,431,3299,
2006-11-27_10:29,7496.45,7496.45,7496.45,7496.45,23308,467,3559,
2006-11-27_10:30,7497.16,7497.16,7497.16,7497.16,20785,421,3465,
2006-11-27_10:31,7493.76,7493.76,7493.76,7493.76,27212,630,4135,
2006-11-27_10:32,7495.35,7495.35,7495.35,7495.35,13824,284,2512,
2006-11-27_10:33,7494.64,7494.64,7494.64,7494.64,16442,319,2873,
2006-11-27_10:34,7492.02,7492.02,7492.02,7492.02,14312,308,2717,
2006-11-27_10:35,7489.13,7489.13,7489.13,7489.13,14760,330,2806,
2006-11-27_10:36,7489.05,7489.05,7489.05,7489.05,18876,437,3444,
2006-11-27_10:37,7488.54,7488.54,7488.54,7488.54,16395,326,2855,
2006-11-27_10:38,7486.29,7486.29,7486.29,7486.29,18968,405,3021,
2006-11-27_10:39,7485.54,7485.54,7485.54,7485.54,18419,463,3205,
2006-11-27_10:40,7482.38,7482.38,7482.38,7482.38,13912,359,2637,
2006-11-27_10:41,7477.97,7477.97,7477.97,7477.97,20994,571,3969,
2006-11-27_10:42,7475.20,7475.20,7475.20,7475.20,16768,457,3199,
2006-11-27_10:43,7472.59,7472.59,7472.59,7472.59,23789,614,4147,
2006-11-27_10:44,7469.48,7469.48,7469.48,7469.48,23772,605,4315,
2006-11-27_10:45,7467.57,7467.57,7467.57,7467.57,20623,491,3669,
2006-11-27_10:46,7467.51,7467.51,7467.51,7467.51,24467,597,4339,
2006-11-27_10:47,7466.51,7466.51,7466.51,7466.51,22233,492,3343,
2006-11-27_10:48,7466.37,7466.37,7466.37,7466.37,21376,524,3270,
2006-11-27_10:49,7463.88,7463.88,7463.88,7463.88,20942,466,3183,
2006-11-27_10:50,7465.82,7465.82,7465.82,7465.82,16471,351,2783,
2006-11-27_10:51,7466.18,7466.18,7466.18,7466.18,17245,430,3318,
2006-11-27_10:52,7468.04,7468.04,7468.04,7468.04,16048,340,2364,
2006-11-27_10:53,7469.01,7469.01,7469.01,7469.01,15013,335,2375,
2006-11-27_10:54,7469.92,7469.92,7469.92,7469.92,12011,274,2476,
2006-11-27_10:55,7472.62,7472.62,7472.62,7472.62,15564,455,2297,
2006-11-27_10:56,7472.08,7472.08,7472.08,7472.08,14819,319,2543,
2006-11-27_10:57,7471.85,7471.85,7471.85,7471.85,12228,214,1984,
2006-11-27_10:58,7472.16,7472.16,7472.16,7472.16,14163,304,2214,
2006-11-27_10:59,7473.27,7473.27,7473.27,7473.27,12254,257,2095,
2006-11-27_11:00,7473.19,7473.19,7473.19,7473.19,11634,256,2015,
2006-11-27_11:01,7473.10,7473.10,7473.10,7473.10,13745,349,2472,
2006-11-27_11:02,7474.00,7474.00,7474.00,7474.00,9289,199,1637,
2006-11-27_11:03,7472.99,7472.99,7472.99,7472.99,11350,254,2168,
2006-11-27_11:04,7474.39,7474.39,7474.39,7474.39,15729,307,2084,
2006-11-27_11:05,7473.69,7473.69,7473.69,7473.69,9357,188,1719,
2006-11-27_11:06,7474.04,7474.04,7474.04,7474.04,10640,232,2049,
2006-11-27_11:07,7472.69,7472.69,7472.69,7472.69,8593,185,1545,
2006-11-27_11:08,7476.19,7476.19,7476.19,7476.19,14265,277,1895,
2006-11-27_11:09,7475.88,7475.88,7475.88,7475.88,8786,219,1725,
2006-11-27_11:10,7474.26,7474.26,7474.26,7474.26,8903,184,1673,
2006-11-27_11:11,7475.14,7475.14,7475.14,7475.14,12036,284,2328,
2006-11-27_11:12,7476.12,7476.12,7476.12,7476.12,15909,367,1946,
2006-11-27_11:13,7474.57,7474.57,7474.57,7474.57,10582,249,2013,
2006-11-27_11:14,7476.18,7476.18,7476.18,7476.18,11257,258,1806,
2006-11-27_11:15,7475.91,7475.91,7475.91,7475.91,10058,229,1783,
2006-11-27_11:16,7477.33,7477.33,7477.33,7477.33,12032,277,2284,
2006-11-27_11:17,7477.72,7477.72,7477.72,7477.72,10398,193,1650,
2006-11-27_11:18,7476.66,7476.66,7476.66,7476.66,12307,277,2186,
2006-11-27_11:19,7478.99,7478.99,7478.99,7478.99,10866,243,1997,
2006-11-27_11:20,7477.39,7477.39,7477.39,7477.39,15939,281,1899,
2006-11-27_11:21,7480.27,7480.27,7480.27,7480.27,11698,268,2304,
2006-11-27_11:22,7480.38,7480.38,7480.38,7480.38,9647,209,1792,
2006-11-27_11:23,7480.50,7480.50,7480.50,7480.50,10666,224,2087,
2006-11-27_11:24,7480.01,7480.01,7480.01,7480.01,13881,284,2380,
2006-11-27_11:25,7481.14,7481.14,7481.14,7481.14,12259,325,2110,
2006-11-27_11:26,7482.31,7482.31,7482.31,7482.31,13661,301,2258,
2006-11-27_11:27,7483.75,7483.75,7483.75,7483.75,13915,291,1787,
2006-11-27_11:28,7484.76,7484.76,7484.76,7484.76,12862,307,2218,
2006-11-27_11:29,7485.16,7485.16,7485.16,7485.16,13011,238,2088,
2006-11-27_11:30,7484.15,7484.15,7484.15,7484.15,10378,216,1850,
2006-11-27_11:31,7485.13,7485.13,7485.13,7485.13,13321,304,2301,
2006-11-27_11:32,7484.65,7484.65,7484.65,7484.65,10331,197,1749,
2006-11-27_11:33,7484.07,7484.07,7484.07,7484.07,10855,229,2050,
2006-11-27_11:34,7483.94,7483.94,7483.94,7483.94,10696,233,1762,
2006-11-27_11:35,7483.11,7483.11,7483.11,7483.11,12809,276,1944,
2006-11-27_11:36,7480.49,7480.49,7480.49,7480.49,12923,295,2396,
2006-11-27_11:37,7481.71,7481.71,7481.71,7481.71,14219,276,2169,
2006-11-27_11:38,7483.57,7483.57,7483.57,7483.57,27609,526,3685,
2006-11-27_11:39,7485.24,7485.24,7485.24,7485.24,16663,357,2441,
2006-11-27_11:40,7486.74,7486.74,7486.74,7486.74,11333,228,2101,
2006-11-27_11:41,7486.80,7486.80,7486.80,7486.80,13317,341,2484,
2006-11-27_11:42,7487.43,7487.43,7487.43,7487.43,13855,290,2316,
2006-11-27_11:43,7489.27,7489.27,7489.27,7489.27,12909,280,2341,
2006-11-27_11:44,7488.90,7488.90,7488.90,7488.90,15121,348,2390,
2006-11-27_11:45,7488.95,7488.95,7488.95,7488.95,14427,280,2295,
2006-11-27_11:46,7490.26,7490.26,7490.26,7490.26,16426,361,2681,
2006-11-27_11:47,7490.91,7490.91,7490.91,7490.91,11364,235,1889,
2006-11-27_11:48,7492.86,7492.86,7492.86,7492.86,17282,410,2857,
2006-11-27_11:49,7493.86,7493.86,7493.86,7493.86,17042,417,2801,
2006-11-27_11:50,7496.12,7496.12,7496.12,7496.12,14479,320,2497,
2006-11-27_11:51,7494.32,7494.32,7494.32,7494.32,15079,365,2778,
2006-11-27_11:52,7494.87,7494.87,7494.87,7494.87,11384,248,2076,
2006-11-27_11:53,7493.26,7493.26,7493.26,7493.26,13377,302,2359,
2006-11-27_11:54,7492.63,7492.63,7492.63,7492.63,11683,246,2073,
2006-11-27_11:55,7491.13,7491.13,7491.13,7491.13,11145,215,2108,
2006-11-27_11:56,7493.46,7493.46,7493.46,7493.46,12654,271,2391,
2006-11-27_11:57,7492.88,7492.88,7492.88,7492.88,19326,429,3010,
2006-11-27_11:58,7493.23,7493.23,7493.23,7493.23,24898,510,3956,
2006-11-27_11:59,7494.77,7494.77,7494.77,7494.77,17091,326,2746,
2006-11-27_12:00,7494.98,7494.98,7494.98,7494.98,14204,256,2147,
2006-11-27_12:01,7493.25,7493.25,7493.25,7493.25,12191,310,2344,
2006-11-27_12:02,7498.24,7498.24,7498.24,7498.24,10658,244,1751,
2006-11-27_12:03,7495.79,7495.79,7495.79,7495.79,10803,243,2053,
2006-11-27_12:04,7496.72,7496.72,7496.72,7496.72,14542,380,2328,
2006-11-27_12:05,7496.07,7496.07,7496.07,7496.07,11641,250,1949,
2006-11-27_12:06,7497.37,7497.37,7497.37,7497.37,11319,253,2135,
2006-11-27_12:07,7497.07,7497.07,7497.07,7497.07,9764,208,1773,
2006-11-27_12:08,7495.91,7495.91,7495.91,7495.91,10752,271,2101,
2006-11-27_12:09,7497.01,7497.01,7497.01,7497.01,11046,313,2121,
2006-11-27_12:10,7495.12,7495.12,7495.12,7495.12,10879,279,2132,
2006-11-27_12:11,7495.91,7495.91,7495.91,7495.91,12693,317,2460,
2006-11-27_12:12,7495.65,7495.65,7495.65,7495.65,11297,240,1916,
2006-11-27_12:13,7496.98,7496.98,7496.98,7496.98,12728,323,2485,
2006-11-27_12:14,7496.51,7496.51,7496.51,7496.51,11523,286,2046,
2006-11-27_12:15,7500.29,7500.29,7500.29,7500.29,14475,338,2304,
2006-11-27_12:16,7502.51,7502.51,7502.51,7502.51,19513,462,3339,
2006-11-27_12:17,7501.89,7501.89,7501.89,7501.89,16324,360,2668,
2006-11-27_12:18,7504.69,7504.69,7504.69,7504.69,19923,452,3317,
2006-11-27_12:19,7505.43,7505.43,7505.43,7505.43,16107,362,2920,
2006-11-27_12:20,7505.34,7505.34,7505.34,7505.34,14426,322,2611,
2006-11-27_12:21,7504.22,7504.22,7504.22,7504.22,14724,354,2951,
2006-11-27_12:22,7506.07,7506.07,7506.07,7506.07,15128,305,2532,
2006-11-27_12:23,7505.34,7505.34,7505.34,7505.34,19265,362,3013,
2006-11-27_12:24,7504.27,7504.27,7504.27,7504.27,14638,296,2319,
2006-11-27_12:25,7504.36,7504.36,7504.36,7504.36,11826,260,2165,
2006-11-27_12:26,7503.32,7503.32,7503.32,7503.32,14415,336,2743,
2006-11-27_12:27,7502.84,7502.84,7502.84,7502.84,12104,263,2073,
2006-11-27_12:28,7503.33,7503.33,7503.33,7503.33,14195,329,2419,
2006-11-27_12:29,7501.42,7501.42,7501.42,7501.42,11369,249,2089,
2006-11-27_12:30,7502.74,7502.74,7502.74,7502.74,9764,216,1875,
2006-11-27_12:31,7501.97,7501.97,7501.97,7501.97,13729,326,2496,
2006-11-27_12:32,7502.81,7502.81,7502.81,7502.81,11214,238,1901,
2006-11-27_12:33,7503.06,7503.06,7503.06,7503.06,14185,314,2428,
2006-11-27_12:34,7501.90,7501.90,7501.90,7501.90,12863,299,2385,
2006-11-27_12:35,7500.94,7500.94,7500.94,7500.94,11575,244,2056,
2006-11-27_12:36,7501.44,7501.44,7501.44,7501.44,13474,320,2429,
2006-11-27_12:37,7500.59,7500.59,7500.59,7500.59,10658,253,2019,
2006-11-27_12:38,7500.10,7500.10,7500.10,7500.10,12604,284,2396,
2006-11-27_12:39,7503.26,7503.26,7503.26,7503.26,15031,417,2800,
2006-11-27_12:40,7500.74,7500.74,7500.74,7500.74,11983,278,2433,
2006-11-27_12:41,7502.72,7502.72,7502.72,7502.72,14341,341,2823,
2006-11-27_12:42,7502.95,7502.95,7502.95,7502.95,14607,327,2557,
2006-11-27_12:43,7502.91,7502.91,7502.91,7502.91,17431,356,2998,
2006-11-27_12:44,7501.85,7501.85,7501.85,7501.85,15745,330,2750,
2006-11-27_12:45,7503.12,7503.12,7503.12,7503.12,18429,367,3088,
2006-11-27_12:46,7502.67,7502.67,7502.67,7502.67,18220,403,3331,
2006-11-27_12:47,7501.36,7501.36,7501.36,7501.36,35261,612,3023,
2006-11-27_12:48,7500.64,7500.64,7500.64,7500.64,17375,351,3301,
2006-11-27_12:49,7502.43,7502.43,7502.43,7502.43,15574,346,2993,
2006-11-27_12:50,7499.95,7499.95,7499.95,7499.95,15604,325,2860,
2006-11-27_12:51,7500.81,7500.81,7500.81,7500.81,18097,416,3416,
2006-11-27_12:52,7499.68,7499.68,7499.68,7499.68,14508,318,2593,
2006-11-27_12:53,7500.36,7500.36,7500.36,7500.36,18316,465,3328,
2006-11-27_12:54,7500.46,7500.46,7500.46,7500.46,13226,324,2570,
2006-11-27_12:55,7500.46,7500.46,7500.46,7500.46,12722,280,2276,
2006-11-27_12:56,7501.13,7501.13,7501.13,7501.13,15458,355,2906,
2006-11-27_12:57,7500.19,7500.19,7500.19,7500.19,11364,255,2241,
2006-11-27_12:58,7499.31,7499.31,7499.31,7499.31,15470,400,2839,
2006-11-27_12:59,7499.16,7499.16,7499.16,7499.16,12513,289,2456,
2006-11-27_13:00,7499.51,7499.51,7499.51,7499.51,13581,282,2482,
2006-11-27_13:01,7497.70,7497.70,7497.70,7497.70,21173,479,3595,
2006-11-27_13:02,7498.87,7498.87,7498.87,7498.87,15476,340,3016,
2006-11-27_13:03,7498.37,7498.37,7498.37,7498.37,16905,388,3453,
2006-11-27_13:04,7496.14,7496.14,7496.14,7496.14,16410,383,3433,
2006-11-27_13:05,7494.82,7494.82,7494.82,7494.82,15473,367,3056,
2006-11-27_13:06,7493.63,7493.63,7493.63,7493.63,25545,609,4664,
2006-11-27_13:07,7492.68,7492.68,7492.68,7492.68,18817,417,3525,
2006-11-27_13:08,7489.07,7489.07,7489.07,7489.07,23871,562,4492,
2006-11-27_13:09,7488.47,7488.47,7488.47,7488.47,21183,479,4090,
2006-11-27_13:10,7486.32,7486.32,7486.32,7486.32,21004,440,3871,
2006-11-27_13:11,7485.52,7485.52,7485.52,7485.52,28565,659,4738,
2006-11-27_13:12,7483.76,7483.76,7483.76,7483.76,19665,420,3518,
2006-11-27_13:13,7484.94,7484.94,7484.94,7484.94,20836,481,4304,
2006-11-27_13:14,7485.27,7485.27,7485.27,7485.27,22071,489,4054,
2006-11-27_13:15,7485.99,7485.99,7485.99,7485.99,21040,456,3880,
2006-11-27_13:16,7489.35,7489.35,7489.35,7489.35,20850,523,4149,
2006-11-27_13:17,7487.67,7487.67,7487.67,7487.67,18287,422,3232,
2006-11-27_13:18,7488.95,7488.95,7488.95,7488.95,19563,456,3695,
2006-11-27_13:19,7490.26,7490.26,7490.26,7490.26,17814,408,3444,
2006-11-27_13:20,7490.23,7490.23,7490.23,7490.23,18980,382,3485,
2006-11-27_13:21,7492.44,7492.44,7492.44,7492.44,25157,552,4217,
2006-11-27_13:22,7495.59,7495.59,7495.59,7495.59,25295,557,4329,
2006-11-27_13:23,7495.66,7495.66,7495.66,7495.66,34433,720,5733,
2006-11-27_13:24,7494.39,7494.39,7494.39,7494.39,27335,646,5169,
2006-11-27_13:25,7490.55,7490.55,7490.55,7490.55,25510,561,4727,
2006-11-27_13:26,7490.55,7490.55,7490.55,7490.55,0,0,0,
2006-11-27_13:27,7490.55,7490.55,7490.55,7490.55,0,0,0,
2006-11-27_13:28,7490.55,7490.55,7490.55,7490.55,0,0,0,
2006-11-27_13:29,7490.55,7490.55,7490.55,7490.55,0,0,0,
2006-11-27_13:30,7498.15,7498.15,7498.15,7498.15,187819,5303,30992,
2006-11-28_09:01,7447.67,7447.67,7447.67,7447.67,251939,4461,34079,
2006-11-28_09:02,7448.82,7448.82,7448.82,7448.82,37297,730,5989,
2006-11-28_09:03,7447.96,7447.96,7447.96,7447.96,57063,1172,8186,
2006-11-28_09:04,7453.39,7453.39,7453.39,7453.39,52786,1197,8706,
2006-11-28_09:05,7453.94,7453.94,7453.94,7453.94,43871,923,6970,
2006-11-28_09:06,7456.63,7456.63,7456.63,7456.63,53313,1002,8443,
2006-11-28_09:07,7455.08,7455.08,7455.08,7455.08,41184,701,5825,
2006-11-28_09:08,7457.35,7457.35,7457.35,7457.35,39260,839,6490,
2006-11-28_09:09,7459.12,7459.12,7459.12,7459.12,34343,839,6379,
2006-11-28_09:10,7462.46,7462.46,7462.46,7462.46,34159,673,5468,
2006-11-28_09:11,7465.41,7465.41,7465.41,7465.41,37222,961,6974,
2006-11-28_09:12,7466.23,7466.23,7466.23,7466.23,27589,630,5126,
2006-11-28_09:13,7466.90,7466.90,7466.90,7466.90,33475,800,6123,
2006-11-28_09:14,7468.79,7468.79,7468.79,7468.79,34816,797,6311,
2006-11-28_09:15,7467.21,7467.21,7467.21,7467.21,30484,642,5411,
2006-11-28_09:16,7470.11,7470.11,7470.11,7470.11,37354,826,6824,
2006-11-28_09:17,7468.01,7468.01,7468.01,7468.01,26698,610,4767,
2006-11-28_09:18,7466.29,7466.29,7466.29,7466.29,28779,635,5342,
2006-11-28_09:19,7468.04,7468.04,7468.04,7468.04,27215,632,5089,
2006-11-28_09:20,7467.67,7467.67,7467.67,7467.67,27808,612,4587,
2006-11-28_09:21,7466.48,7466.48,7466.48,7466.48,26249,680,5349,
2006-11-28_09:22,7466.13,7466.13,7466.13,7466.13,24205,534,4379,
2006-11-28_09:23,7467.81,7467.81,7467.81,7467.81,30143,661,5613,
2006-11-28_09:24,7467.22,7467.22,7467.22,7467.22,26368,582,5049,
2006-11-28_09:25,7469.28,7469.28,7469.28,7469.28,24472,490,4344,
2006-11-28_09:26,7468.31,7468.31,7468.31,7468.31,31384,641,5523,
2006-11-28_09:27,7468.80,7468.80,7468.80,7468.80,22945,494,4119,
2006-11-28_09:28,7471.00,7471.00,7471.00,7471.00,32128,683,5542,
2006-11-28_09:29,7472.97,7472.97,7472.97,7472.97,31007,680,5059,
2006-11-28_09:30,7475.44,7475.44,7475.44,7475.44,26455,499,4477,
2006-11-28_09:31,7476.96,7476.96,7476.96,7476.96,36529,844,6016,
2006-11-28_09:32,7478.49,7478.49,7478.49,7478.49,24362,526,4270,
2006-11-28_09:33,7479.73,7479.73,7479.73,7479.73,29072,639,5279,
2006-11-28_09:34,7479.37,7479.37,7479.37,7479.37,29192,637,5209,
2006-11-28_09:35,7480.14,7480.14,7480.14,7480.14,29318,651,5216,
2006-11-28_09:36,7483.10,7483.10,7483.10,7483.10,31481,766,6368,
2006-11-28_09:37,7483.43,7483.43,7483.43,7483.43,24491,454,4422,
2006-11-28_09:38,7480.77,7480.77,7480.77,7480.77,26009,564,4781,
2006-11-28_09:39,7478.92,7478.92,7478.92,7478.92,26403,564,5023,
2006-11-28_09:40,7478.18,7478.18,7478.18,7478.18,20962,424,3797,
2006-11-28_09:41,7477.43,7477.43,7477.43,7477.43,23843,533,4816,
2006-11-28_09:42,7478.45,7478.45,7478.45,7478.45,21311,504,3873,
2006-11-28_09:43,7481.84,7481.84,7481.84,7481.84,23543,501,4237,
2006-11-28_09:44,7478.00,7478.00,7478.00,7478.00,18135,449,3615,
2006-11-28_09:45,7476.37,7476.37,7476.37,7476.37,18101,385,3506,
2006-11-28_09:46,7472.60,7472.60,7472.60,7472.60,23991,570,4610,
2006-11-28_09:47,7471.65,7471.65,7471.65,7471.65,18226,414,3602,
2006-11-28_09:48,7469.14,7469.14,7469.14,7469.14,23639,548,4593,
2006-11-28_09:49,7467.23,7467.23,7467.23,7467.23,24693,640,4514,
2006-11-28_09:50,7467.71,7467.71,7467.71,7467.71,22479,468,3782,
2006-11-28_09:51,7464.87,7464.87,7464.87,7464.87,24818,649,4597,
2006-11-28_09:52,7463.53,7463.53,7463.53,7463.53,19961,428,3577,
2006-11-28_09:53,7461.62,7461.62,7461.62,7461.62,28155,609,4357,
2006-11-28_09:54,7459.24,7459.24,7459.24,7459.24,22875,528,4033,
2006-11-28_09:55,7458.87,7458.87,7458.87,7458.87,21353,479,3489,
2006-11-28_09:56,7455.73,7455.73,7455.73,7455.73,22897,579,4396,
2006-11-28_09:57,7456.47,7456.47,7456.47,7456.47,20099,465,3682,
2006-11-28_09:58,7455.44,7455.44,7455.44,7455.44,22414,485,4261,
2006-11-28_09:59,7453.81,7453.81,7453.81,7453.81,23110,508,4031,
2006-11-28_10:00,7453.68,7453.68,7453.68,7453.68,20609,426,3559,
2006-11-28_10:01,7454.80,7454.80,7454.80,7454.80,21475,502,4040,
2006-11-28_10:02,7453.28,7453.28,7453.28,7453.28,16125,383,3057,
2006-11-28_10:03,7454.60,7454.60,7454.60,7454.60,18781,402,3446,
2006-11-28_10:04,7454.15,7454.15,7454.15,7454.15,13021,300,2793,
2006-11-28_10:05,7451.87,7451.87,7451.87,7451.87,14057,305,2537,
2006-11-28_10:06,7452.72,7452.72,7452.72,7452.72,15372,359,3081,
2006-11-28_10:07,7452.13,7452.13,7452.13,7452.13,13096,277,2374,
2006-11-28_10:08,7450.83,7450.83,7450.83,7450.83,16041,328,2941,
2006-11-28_10:09,7451.12,7451.12,7451.12,7451.12,13886,295,2452,
2006-11-28_10:10,7451.44,7451.44,7451.44,7451.44,15041,350,2726,
2006-11-28_10:11,7452.19,7452.19,7452.19,7452.19,17425,442,3395,
2006-11-28_10:12,7450.69,7450.69,7450.69,7450.69,12768,288,2359,
2006-11-28_10:13,7450.31,7450.31,7450.31,7450.31,17478,435,3243,
2006-11-28_10:14,7451.92,7451.92,7451.92,7451.92,16497,419,2745,
2006-11-28_10:15,7451.86,7451.86,7451.86,7451.86,14879,371,2610,
2006-11-28_10:16,7451.71,7451.71,7451.71,7451.71,18387,483,3180,
2006-11-28_10:17,7451.43,7451.43,7451.43,7451.43,11546,297,2203,
2006-11-28_10:18,7454.47,7454.47,7454.47,7454.47,15458,412,3015,
2006-11-28_10:19,7454.24,7454.24,7454.24,7454.24,14391,381,2806,
2006-11-28_10:20,7457.77,7457.77,7457.77,7457.77,16174,442,2612,
2006-11-28_10:21,7461.09,7461.09,7461.09,7461.09,20625,598,3776,
2006-11-28_10:22,7464.71,7464.71,7464.71,7464.71,16988,468,2903,
2006-11-28_10:23,7464.71,7464.71,7464.71,7464.71,18430,492,3520,
2006-11-28_10:24,7465.05,7465.05,7465.05,7465.05,14970,362,2707,
2006-11-28_10:25,7465.54,7465.54,7465.54,7465.54,12478,281,2312,
2006-11-28_10:26,7465.55,7465.55,7465.55,7465.55,14692,374,2880,
2006-11-28_10:27,7467.10,7467.10,7467.10,7467.10,12430,243,2233,
2006-11-28_10:28,7462.10,7462.10,7462.10,7462.10,17576,396,2955,
2006-11-28_10:29,7464.76,7464.76,7464.76,7464.76,13005,284,2219,
2006-11-28_10:30,7464.03,7464.03,7464.03,7464.03,15950,304,2466,
2006-11-28_10:31,7460.97,7460.97,7460.97,7460.97,18240,374,2812,
2006-11-28_10:32,7462.14,7462.14,7462.14,7462.14,12078,229,2041,
2006-11-28_10:33,7461.53,7461.53,7461.53,7461.53,13226,280,2512,
2006-11-28_10:34,7460.32,7460.32,7460.32,7460.32,10613,244,1879,
2006-11-28_10:35,7459.64,7459.64,7459.64,7459.64,14233,308,2082,
2006-11-28_10:36,7459.78,7459.78,7459.78,7459.78,12277,311,2266,
2006-11-28_10:37,7460.17,7460.17,7460.17,7460.17,11109,264,1914,
2006-11-28_10:38,7458.49,7458.49,7458.49,7458.49,14941,337,2553,
2006-11-28_10:39,7461.26,7461.26,7461.26,7461.26,14443,291,2302,
2006-11-28_10:40,7460.61,7460.61,7460.61,7460.61,15565,309,2671,
2006-11-28_10:41,7460.03,7460.03,7460.03,7460.03,17325,372,2936,
2006-11-28_10:42,7460.43,7460.43,7460.43,7460.43,12608,299,2134,
2006-11-28_10:43,7458.09,7458.09,7458.09,7458.09,18194,376,2632,
2006-11-28_10:44,7457.72,7457.72,7457.72,7457.72,16267,322,2371,
2006-11-28_10:45,7458.16,7458.16,7458.16,7458.16,12784,277,2261,
2006-11-28_10:46,7457.59,7457.59,7457.59,7457.59,18820,366,2634,
2006-11-28_10:47,7458.31,7458.31,7458.31,7458.31,15701,259,2152,
2006-11-28_10:48,7456.60,7456.60,7456.60,7456.60,16658,354,2687,
2006-11-28_10:49,7456.40,7456.40,7456.40,7456.40,10621,228,1981,
2006-11-28_10:50,7456.92,7456.92,7456.92,7456.92,11584,252,1875,
2006-11-28_10:51,7458.67,7458.67,7458.67,7458.67,14463,313,2556,
2006-11-28_10:52,7459.80,7459.80,7459.80,7459.80,10880,197,1883,
2006-11-28_10:53,7459.54,7459.54,7459.54,7459.54,14782,389,2569,
2006-11-28_10:54,7460.66,7460.66,7460.66,7460.66,13165,374,2233,
2006-11-28_10:55,7463.11,7463.11,7463.11,7463.11,13710,310,2180,
2006-11-28_10:56,7461.84,7461.84,7461.84,7461.84,14339,351,2439,
2006-11-28_10:57,7461.68,7461.68,7461.68,7461.68,12248,230,1961,
2006-11-28_10:58,7461.23,7461.23,7461.23,7461.23,13229,287,2391,
2006-11-28_10:59,7460.48,7460.48,7460.48,7460.48,12508,282,2114,
2006-11-28_11:00,7462.16,7462.16,7462.16,7462.16,10515,240,1971,
2006-11-28_11:01,7460.58,7460.58,7460.58,7460.58,12514,299,2423,
2006-11-28_11:02,7460.95,7460.95,7460.95,7460.95,9658,188,1706,
2006-11-28_11:03,7461.22,7461.22,7461.22,7461.22,13774,296,2388,
2006-11-28_11:04,7462.62,7462.62,7462.62,7462.62,10143,232,1825,
2006-11-28_11:05,7461.63,7461.63,7461.63,7461.63,13434,242,1875,
2006-11-28_11:06,7462.22,7462.22,7462.22,7462.22,29334,415,3383,
2006-11-28_11:07,7463.66,7463.66,7463.66,7463.66,17187,276,2462,
2006-11-28_11:08,7463.39,7463.39,7463.39,7463.39,15573,292,2536,
2006-11-28_11:09,7461.25,7461.25,7461.25,7461.25,12556,264,2130,
2006-11-28_11:10,7462.23,7462.23,7462.23,7462.23,11423,247,1867,
2006-11-28_11:11,7463.02,7463.02,7463.02,7463.02,20146,356,2478,
2006-11-28_11:12,7461.87,7461.87,7461.87,7461.87,12663,234,1979,
2006-11-28_11:13,7461.43,7461.43,7461.43,7461.43,14754,294,2355,
2006-11-28_11:14,7464.04,7464.04,7464.04,7464.04,10635,236,1995,
2006-11-28_11:15,7463.35,7463.35,7463.35,7463.35,11794,258,2123,
2006-11-28_11:16,7464.19,7464.19,7464.19,7464.19,17003,356,3036,
2006-11-28_11:17,7463.36,7463.36,7463.36,7463.36,10844,218,2101,
2006-11-28_11:18,7465.39,7465.39,7465.39,7465.39,12845,275,2402,
2006-11-28_11:19,7462.52,7462.52,7462.52,7462.52,13137,241,2195,
2006-11-28_11:20,7463.26,7463.26,7463.26,7463.26,9903,222,1800,
2006-11-28_11:21,7462.40,7462.40,7462.40,7462.40,15783,335,2728,
2006-11-28_11:22,7462.29,7462.29,7462.29,7462.29,12017,215,1782,
2006-11-28_11:23,7462.45,7462.45,7462.45,7462.45,12138,288,2434,
2006-11-28_11:24,7463.89,7463.89,7463.89,7463.89,11093,257,2142,
2006-11-28_11:25,7462.14,7462.14,7462.14,7462.14,14168,409,2247,
2006-11-28_11:26,7459.55,7459.55,7459.55,7459.55,15819,330,2626,
2006-11-28_11:27,7459.79,7459.79,7459.79,7459.79,16655,328,2391,
2006-11-28_11:28,7459.91,7459.91,7459.91,7459.91,17293,386,2968,
2006-11-28_11:29,7459.48,7459.48,7459.48,7459.48,14576,361,2516,
2006-11-28_11:30,7459.50,7459.50,7459.50,7459.50,14597,328,2543,
2006-11-28_11:31,7459.15,7459.15,7459.15,7459.15,15609,359,2549,
2006-11-28_11:32,7456.37,7456.37,7456.37,7456.37,12756,251,2290,
2006-11-28_11:33,7455.19,7455.19,7455.19,7455.19,15520,369,2995,
2006-11-28_11:34,7454.74,7454.74,7454.74,7454.74,17483,385,2805,
2006-11-28_11:35,7452.25,7452.25,7452.25,7452.25,16151,357,2884,
2006-11-28_11:36,7450.89,7450.89,7450.89,7450.89,18925,433,3413,
2006-11-28_11:37,7452.06,7452.06,7452.06,7452.06,15987,349,2694,
2006-11-28_11:38,7451.67,7451.67,7451.67,7451.67,17887,434,3514,
2006-11-28_11:39,7450.07,7450.07,7450.07,7450.07,14187,441,2712,
2006-11-28_11:40,7451.64,7451.64,7451.64,7451.64,11591,254,2361,
2006-11-28_11:41,7451.34,7451.34,7451.34,7451.34,13289,357,2613,
2006-11-28_11:42,7452.28,7452.28,7452.28,7452.28,9837,255,1902,
2006-11-28_11:43,7454.52,7454.52,7454.52,7454.52,13975,374,2743,
2006-11-28_11:44,7454.92,7454.92,7454.92,7454.92,14822,321,2652,
2006-11-28_11:45,7455.24,7455.24,7455.24,7455.24,12644,261,2177,
2006-11-28_11:46,7456.49,7456.49,7456.49,7456.49,12579,292,2452,
2006-11-28_11:47,7456.12,7456.12,7456.12,7456.12,10900,222,1867,
2006-11-28_11:48,7455.56,7455.56,7455.56,7455.56,10299,247,2056,
2006-11-28_11:49,7457.24,7457.24,7457.24,7457.24,10068,196,1711,
2006-11-28_11:50,7456.81,7456.81,7456.81,7456.81,8644,175,1555,
2006-11-28_11:51,7455.76,7455.76,7455.76,7455.76,13004,309,2129,
2006-11-28_11:52,7456.24,7456.24,7456.24,7456.24,10125,214,1674,
2006-11-28_11:53,7458.19,7458.19,7458.19,7458.19,12098,270,2140,
2006-11-28_11:54,7458.66,7458.66,7458.66,7458.66,10550,236,1945,
2006-11-28_11:55,7457.33,7457.33,7457.33,7457.33,11640,239,1938,
2006-11-28_11:56,7456.93,7456.93,7456.93,7456.93,12111,259,2106,
2006-11-28_11:57,7457.54,7457.54,7457.54,7457.54,10583,214,1554,
2006-11-28_11:58,7458.73,7458.73,7458.73,7458.73,11566,271,2009,
2006-11-28_11:59,7456.80,7456.80,7456.80,7456.80,9637,223,1685,
2006-11-28_12:00,7457.60,7457.60,7457.60,7457.60,8958,230,1617,
2006-11-28_12:01,7455.84,7455.84,7455.84,7455.84,9856,270,1971,
2006-11-28_12:02,7455.20,7455.20,7455.20,7455.20,11940,255,1810,
2006-11-28_12:03,7457.22,7457.22,7457.22,7457.22,10958,284,1953,
2006-11-28_12:04,7455.71,7455.71,7455.71,7455.71,9600,215,1758,
2006-11-28_12:05,7455.27,7455.27,7455.27,7455.27,8991,225,1782,
2006-11-28_12:06,7460.82,7460.82,7460.82,7460.82,12767,318,2697,
2006-11-28_12:07,7459.53,7459.53,7459.53,7459.53,12374,279,2165,
2006-11-28_12:08,7462.39,7462.39,7462.39,7462.39,14993,367,2567,
2006-11-28_12:09,7465.07,7465.07,7465.07,7465.07,13930,334,2371,
2006-11-28_12:10,7462.72,7462.72,7462.72,7462.72,10140,256,1805,
2006-11-28_12:11,7461.87,7461.87,7461.87,7461.87,15372,338,2560,
2006-11-28_12:12,7461.78,7461.78,7461.78,7461.78,12019,248,1829,
2006-11-28_12:13,7462.22,7462.22,7462.22,7462.22,13030,318,2350,
2006-11-28_12:14,7463.40,7463.40,7463.40,7463.40,11798,278,2019,
2006-11-28_12:15,7464.77,7464.77,7464.77,7464.77,9540,229,1814,
2006-11-28_12:16,7464.21,7464.21,7464.21,7464.21,12100,287,2602,
2006-11-28_12:17,7464.84,7464.84,7464.84,7464.84,9135,193,1743,
2006-11-28_12:18,7464.55,7464.55,7464.55,7464.55,10689,259,1953,
2006-11-28_12:19,7464.60,7464.60,7464.60,7464.60,9428,219,1811,
2006-11-28_12:20,7463.44,7463.44,7463.44,7463.44,10095,203,1610,
2006-11-28_12:21,7463.34,7463.34,7463.34,7463.34,10143,242,2003,
2006-11-28_12:22,7462.69,7462.69,7462.69,7462.69,8020,170,1514,
2006-11-28_12:23,7461.81,7461.81,7461.81,7461.81,12046,341,2160,
2006-11-28_12:24,7460.36,7460.36,7460.36,7460.36,9187,233,1624,
2006-11-28_12:25,7459.56,7459.56,7459.56,7459.56,8821,250,1795,
2006-11-28_12:26,7459.10,7459.10,7459.10,7459.10,11785,286,2218,
2006-11-28_12:27,7458.48,7458.48,7458.48,7458.48,8018,196,1610,
2006-11-28_12:28,7457.14,7457.14,7457.14,7457.14,12220,275,2309,
2006-11-28_12:29,7457.49,7457.49,7457.49,7457.49,10411,249,1920,
2006-11-28_12:30,7457.88,7457.88,7457.88,7457.88,12160,280,2238,
2006-11-28_12:31,7457.24,7457.24,7457.24,7457.24,11995,274,2390,
2006-11-28_12:32,7455.72,7455.72,7455.72,7455.72,10283,213,1915,
2006-11-28_12:33,7456.87,7456.87,7456.87,7456.87,11229,272,2335,
2006-11-28_12:34,7455.64,7455.64,7455.64,7455.64,13128,316,2326,
2006-11-28_12:35,7457.42,7457.42,7457.42,7457.42,11924,297,2216,
2006-11-28_12:36,7455.27,7455.27,7455.27,7455.27,12316,334,2632,
2006-11-28_12:37,7456.22,7456.22,7456.22,7456.22,9468,203,1911,
2006-11-28_12:38,7454.85,7454.85,7454.85,7454.85,11748,310,2493,
2006-11-28_12:39,7457.21,7457.21,7457.21,7457.21,11465,237,2120,
2006-11-28_12:40,7459.61,7459.61,7459.61,7459.61,10524,221,2094,
2006-11-28_12:41,7459.59,7459.59,7459.59,7459.59,11784,284,2439,
2006-11-28_12:42,7461.64,7461.64,7461.64,7461.64,9761,222,2017,
2006-11-28_12:43,7460.52,7460.52,7460.52,7460.52,13376,340,2829,
2006-11-28_12:44,7459.61,7459.61,7459.61,7459.61,11109,266,1928,
2006-11-28_12:45,7461.43,7461.43,7461.43,7461.43,9617,222,1870,
2006-11-28_12:46,7460.19,7460.19,7460.19,7460.19,11458,288,2354,
2006-11-28_12:47,7459.88,7459.88,7459.88,7459.88,11084,223,1807,
2006-11-28_12:48,7460.56,7460.56,7460.56,7460.56,11497,275,2156,
2006-11-28_12:49,7459.88,7459.88,7459.88,7459.88,12232,326,2296,
2006-11-28_12:50,7459.95,7459.95,7459.95,7459.95,11590,238,1896,
2006-11-28_12:51,7459.84,7459.84,7459.84,7459.84,13897,366,2650,
2006-11-28_12:52,7459.91,7459.91,7459.91,7459.91,9922,224,1859,
2006-11-28_12:53,7459.86,7459.86,7459.86,7459.86,13120,325,2488,
2006-11-28_12:54,7460.11,7460.11,7460.11,7460.11,12190,261,2023,
2006-11-28_12:55,7462.44,7462.44,7462.44,7462.44,12453,313,2381,
2006-11-28_12:56,7461.96,7461.96,7461.96,7461.96,13045,367,2449,
2006-11-28_12:57,7462.41,7462.41,7462.41,7462.41,9574,206,1704,
2006-11-28_12:58,7459.72,7459.72,7459.72,7459.72,13327,290,2492,
2006-11-28_12:59,7458.10,7458.10,7458.10,7458.10,10761,218,1963,
2006-11-28_13:00,7457.91,7457.91,7457.91,7457.91,12545,255,2326,
2006-11-28_13:01,7459.61,7459.61,7459.61,7459.61,15890,354,2875,
2006-11-28_13:02,7459.58,7459.58,7459.58,7459.58,16478,332,2877,
2006-11-28_13:03,7457.45,7457.45,7457.45,7457.45,21621,565,3927,
2006-11-28_13:04,7457.38,7457.38,7457.38,7457.38,15441,340,2790,
2006-11-28_13:05,7456.46,7456.46,7456.46,7456.46,16112,340,2896,
2006-11-28_13:06,7458.96,7458.96,7458.96,7458.96,20556,479,3814,
2006-11-28_13:07,7460.75,7460.75,7460.75,7460.75,16014,328,2927,
2006-11-28_13:08,7460.66,7460.66,7460.66,7460.66,20289,465,3774,
2006-11-28_13:09,7457.46,7457.46,7457.46,7457.46,15996,343,3084,
2006-11-28_13:10,7456.02,7456.02,7456.02,7456.02,18298,531,3184,
2006-11-28_13:11,7453.95,7453.95,7453.95,7453.95,19734,527,3559,
2006-11-28_13:12,7453.15,7453.15,7453.15,7453.15,16685,359,2974,
2006-11-28_13:13,7453.12,7453.12,7453.12,7453.12,21075,542,4137,
2006-11-28_13:14,7451.44,7451.44,7451.44,7451.44,17928,432,3609,
2006-11-28_13:15,7451.44,7451.44,7451.44,7451.44,18892,471,3379,
2006-11-28_13:16,7448.96,7448.96,7448.96,7448.96,23737,607,4797,
2006-11-28_13:17,7448.83,7448.83,7448.83,7448.83,18660,425,3219,
2006-11-28_13:18,7450.34,7450.34,7450.34,7450.34,25361,581,4344,
2006-11-28_13:19,7451.22,7451.22,7451.22,7451.22,21543,550,4063,
2006-11-28_13:20,7451.60,7451.60,7451.60,7451.60,22091,508,3871,
2006-11-28_13:21,7452.23,7452.23,7452.23,7452.23,24913,630,4414,
2006-11-28_13:22,7451.21,7451.21,7451.21,7451.21,21822,509,3748,
2006-11-28_13:23,7452.76,7452.76,7452.76,7452.76,24888,635,4893,
2006-11-28_13:24,7452.28,7452.28,7452.28,7452.28,24041,559,4410,
2006-11-28_13:25,7454.65,7454.65,7454.65,7454.65,27912,606,4614,
2006-11-28_13:26,7454.67,7454.67,7454.67,7454.67,0,0,0,
2006-11-28_13:27,7454.67,7454.67,7454.67,7454.67,0,0,0,
2006-11-28_13:28,7454.67,7454.67,7454.67,7454.67,0,0,0,
2006-11-28_13:29,7454.67,7454.67,7454.67,7454.67,0,0,0,
2006-11-28_13:30,7444.94,7444.94,7444.94,7444.94,188815,5659,31566,
2006-11-29_09:01,7476.54,7476.54,7476.54,7476.54,165808,3149,25850,
2006-11-29_09:02,7487.73,7487.73,7487.73,7487.73,43438,902,7289,
2006-11-29_09:03,7493.35,7493.35,7493.35,7493.35,44202,975,7562,
2006-11-29_09:04,7496.38,7496.38,7496.38,7496.38,45428,1002,8026,
2006-11-29_09:05,7492.89,7492.89,7492.89,7492.89,37184,794,5974,
2006-11-29_09:06,7493.75,7493.75,7493.75,7493.75,48081,1162,8607,
2006-11-29_09:07,7491.45,7491.45,7491.45,7491.45,48501,779,6330,
2006-11-29_09:08,7490.19,7490.19,7490.19,7490.19,47055,836,6775,
2006-11-29_09:09,7487.02,7487.02,7487.02,7487.02,43778,838,6463,
2006-11-29_09:10,7486.25,7486.25,7486.25,7486.25,32999,678,4918,
2006-11-29_09:11,7484.72,7484.72,7484.72,7484.72,36639,1035,6502,
2006-11-29_09:12,7482.43,7482.43,7482.43,7482.43,27104,709,4720,
2006-11-29_09:13,7482.29,7482.29,7482.29,7482.29,28127,827,5358,
2006-11-29_09:14,7480.81,7480.81,7480.81,7480.81,32603,768,5384,
2006-11-29_09:15,7481.72,7481.72,7481.72,7481.72,27406,665,4324,
2006-11-29_09:16,7481.91,7481.91,7481.91,7481.91,31780,819,5768,
2006-11-29_09:17,7482.16,7482.16,7482.16,7482.16,23968,507,4135,
2006-11-29_09:18,7484.56,7484.56,7484.56,7484.56,24895,716,4792,
2006-11-29_09:19,7484.20,7484.20,7484.20,7484.20,24202,603,4669,
2006-11-29_09:20,7484.37,7484.37,7484.37,7484.37,20892,456,3834,
2006-11-29_09:21,7483.44,7483.44,7483.44,7483.44,24488,627,5255,
2006-11-29_09:22,7482.88,7482.88,7482.88,7482.88,22448,607,3983,
2006-11-29_09:23,7483.59,7483.59,7483.59,7483.59,24457,595,4721,
2006-11-29_09:24,7484.45,7484.45,7484.45,7484.45,25592,808,4474,
2006-11-29_09:25,7487.13,7487.13,7487.13,7487.13,23664,512,3815,
2006-11-29_09:26,7489.43,7489.43,7489.43,7489.43,28307,657,5193,
2006-11-29_09:27,7492.03,7492.03,7492.03,7492.03,21943,529,3957,
2006-11-29_09:28,7494.94,7494.94,7494.94,7494.94,28642,665,4894,
2006-11-29_09:29,7497.69,7497.69,7497.69,7497.69,30585,725,5174,
2006-11-29_09:30,7501.49,7501.49,7501.49,7501.49,28924,611,4644,
2006-11-29_09:31,7503.57,7503.57,7503.57,7503.57,38314,907,5749,
2006-11-29_09:32,7502.41,7502.41,7502.41,7502.41,35094,776,4598,
2006-11-29_09:33,7503.84,7503.84,7503.84,7503.84,34445,832,5034,
2006-11-29_09:34,7502.10,7502.10,7502.10,7502.10,28612,636,4876,
2006-11-29_09:35,7501.51,7501.51,7501.51,7501.51,25672,529,4049,
2006-11-29_09:36,7502.14,7502.14,7502.14,7502.14,29256,725,5288,
2006-11-29_09:37,7501.45,7501.45,7501.45,7501.45,25695,556,3967,
2006-11-29_09:38,7502.00,7502.00,7502.00,7502.00,28194,688,4430,
2006-11-29_09:39,7499.56,7499.56,7499.56,7499.56,23721,769,4117,
2006-11-29_09:40,7500.22,7500.22,7500.22,7500.22,21230,504,3599,
2006-11-29_09:41,7501.35,7501.35,7501.35,7501.35,23099,609,4344,
2006-11-29_09:42,7502.04,7502.04,7502.04,7502.04,19871,476,3394,
2006-11-29_09:43,7503.33,7503.33,7503.33,7503.33,22060,526,3940,
2006-11-29_09:44,7502.17,7502.17,7502.17,7502.17,21034,487,3563,
2006-11-29_09:45,7503.85,7503.85,7503.85,7503.85,18866,458,3430,
2006-11-29_09:46,7504.77,7504.77,7504.77,7504.77,23624,560,3996,
2006-11-29_09:47,7506.44,7506.44,7506.44,7506.44,20687,463,3332,
2006-11-29_09:48,7509.00,7509.00,7509.00,7509.00,27990,684,4466,
2006-11-29_09:49,7509.27,7509.27,7509.27,7509.27,24127,550,3856,
2006-11-29_09:50,7509.40,7509.40,7509.40,7509.40,23798,508,3339,
2006-11-29_09:51,7511.15,7511.15,7511.15,7511.15,34369,773,4972,
2006-11-29_09:52,7513.51,7513.51,7513.51,7513.51,24466,530,3682,
2006-11-29_09:53,7511.49,7511.49,7511.49,7511.49,23868,505,3988,
2006-11-29_09:54,7513.09,7513.09,7513.09,7513.09,25095,516,4234,
2006-11-29_09:55,7512.61,7512.61,7512.61,7512.61,23628,476,3593,
2006-11-29_09:56,7512.17,7512.17,7512.17,7512.17,26604,537,4411,
2006-11-29_09:57,7509.91,7509.91,7509.91,7509.91,21146,376,3355,
2006-11-29_09:58,7512.89,7512.89,7512.89,7512.89,26687,605,3847,
2006-11-29_09:59,7511.76,7511.76,7511.76,7511.76,23384,486,3621,
2006-11-29_10:00,7509.23,7509.23,7509.23,7509.23,18912,403,3062,
2006-11-29_10:01,7508.94,7508.94,7508.94,7508.94,24330,562,4321,
2006-11-29_10:02,7507.42,7507.42,7507.42,7507.42,19263,407,3014,
2006-11-29_10:03,7505.88,7505.88,7505.88,7505.88,19974,441,3508,
2006-11-29_10:04,7505.47,7505.47,7505.47,7505.47,19064,450,3306,
2006-11-29_10:05,7503.68,7503.68,7503.68,7503.68,17658,344,3005,
2006-11-29_10:06,7503.02,7503.02,7503.02,7503.02,21320,479,3871,
2006-11-29_10:07,7502.71,7502.71,7502.71,7502.71,16222,347,2952,
2006-11-29_10:08,7500.65,7500.65,7500.65,7500.65,20809,482,3846,
2006-11-29_10:09,7501.66,7501.66,7501.66,7501.66,17637,434,3346,
2006-11-29_10:10,7500.76,7500.76,7500.76,7500.76,14793,376,2829,
2006-11-29_10:11,7501.58,7501.58,7501.58,7501.58,21209,534,3985,
2006-11-29_10:12,7501.29,7501.29,7501.29,7501.29,15429,370,2653,
2006-11-29_10:13,7500.41,7500.41,7500.41,7500.41,19828,447,3239,
2006-11-29_10:14,7498.53,7498.53,7498.53,7498.53,16582,393,3097,
2006-11-29_10:15,7498.04,7498.04,7498.04,7498.04,16034,337,2636,
2006-11-29_10:16,7497.80,7497.80,7497.80,7497.80,17388,435,3546,
2006-11-29_10:17,7498.05,7498.05,7498.05,7498.05,22290,439,2835,
2006-11-29_10:18,7499.08,7499.08,7499.08,7499.08,27909,612,3749,
2006-11-29_10:19,7500.77,7500.77,7500.77,7500.77,19323,462,2993,
2006-11-29_10:20,7502.89,7502.89,7502.89,7502.89,21955,468,3191,
2006-11-29_10:21,7502.58,7502.58,7502.58,7502.58,20193,500,3461,
2006-11-29_10:22,7503.21,7503.21,7503.21,7503.21,17535,409,2757,
2006-11-29_10:23,7503.84,7503.84,7503.84,7503.84,19239,460,3189,
2006-11-29_10:24,7503.86,7503.86,7503.86,7503.86,23020,481,2804,
2006-11-29_10:25,7503.33,7503.33,7503.33,7503.33,19966,445,2788,
2006-11-29_10:26,7503.68,7503.68,7503.68,7503.68,24914,773,3755,
2006-11-29_10:27,7502.77,7502.77,7502.77,7502.77,18973,511,2785,
2006-11-29_10:28,7500.51,7500.51,7500.51,7500.51,19213,426,3328,
2006-11-29_10:29,7499.84,7499.84,7499.84,7499.84,14849,414,2744,
2006-11-29_10:30,7497.65,7497.65,7497.65,7497.65,16240,391,2739,
2006-11-29_10:31,7495.29,7495.29,7495.29,7495.29,17095,382,3077,
2006-11-29_10:32,7495.67,7495.67,7495.67,7495.67,17055,396,2616,
2006-11-29_10:33,7491.84,7491.84,7491.84,7491.84,19218,477,3042,
2006-11-29_10:34,7490.89,7490.89,7490.89,7490.89,16079,372,2664,
2006-11-29_10:35,7490.89,7490.89,7490.89,7490.89,12048,272,2318,
2006-11-29_10:36,7490.42,7490.42,7490.42,7490.42,18954,449,3339,
2006-11-29_10:37,7489.08,7489.08,7489.08,7489.08,14364,345,2667,
2006-11-29_10:38,7489.26,7489.26,7489.26,7489.26,18537,416,3181,
2006-11-29_10:39,7487.53,7487.53,7487.53,7487.53,14742,337,2698,
2006-11-29_10:40,7487.65,7487.65,7487.65,7487.65,12541,266,2493,
2006-11-29_10:41,7484.25,7484.25,7484.25,7484.25,17635,403,3199,
2006-11-29_10:42,7483.44,7483.44,7483.44,7483.44,16331,358,2755,
2006-11-29_10:43,7481.60,7481.60,7481.60,7481.60,19639,480,3823,
2006-11-29_10:44,7477.76,7477.76,7477.76,7477.76,18582,428,3410,
2006-11-29_10:45,7473.11,7473.11,7473.11,7473.11,23845,577,4124,
2006-11-29_10:46,7468.18,7468.18,7468.18,7468.18,27403,733,5118,
2006-11-29_10:47,7465.14,7465.14,7465.14,7465.14,23262,533,4003,
2006-11-29_10:48,7456.25,7456.25,7456.25,7456.25,40331,1037,7311,
2006-11-29_10:49,7450.29,7450.29,7450.29,7450.29,29520,712,5739,
2006-11-29_10:50,7443.58,7443.58,7443.58,7443.58,30806,738,5249,
2006-11-29_10:51,7437.45,7437.45,7437.45,7437.45,37759,986,6914,
2006-11-29_10:52,7435.93,7435.93,7435.93,7435.93,29241,627,5228,
2006-11-29_10:53,7437.08,7437.08,7437.08,7437.08,32007,649,5840,
2006-11-29_10:54,7440.47,7440.47,7440.47,7440.47,25603,614,4656,
2006-11-29_10:55,7444.05,7444.05,7444.05,7444.05,24185,523,4146,
2006-11-29_10:56,7446.64,7446.64,7446.64,7446.64,24381,584,4439,
2006-11-29_10:57,7451.82,7451.82,7451.82,7451.82,17661,426,3015,
2006-11-29_10:58,7454.63,7454.63,7454.63,7454.63,20389,476,3543,
2006-11-29_10:59,7455.84,7455.84,7455.84,7455.84,15788,380,2988,
2006-11-29_11:00,7453.86,7453.86,7453.86,7453.86,13431,288,2457,
2006-11-29_11:01,7456.38,7456.38,7456.38,7456.38,13521,345,2710,
2006-11-29_11:02,7456.80,7456.80,7456.80,7456.80,9976,226,1848,
2006-11-29_11:03,7457.16,7457.16,7457.16,7457.16,14158,311,2266,
2006-11-29_11:04,7456.87,7456.87,7456.87,7456.87,10643,242,1956,
2006-11-29_11:05,7455.44,7455.44,7455.44,7455.44,10421,222,1810,
2006-11-29_11:06,7449.97,7449.97,7449.97,7449.97,14073,355,2792,
2006-11-29_11:07,7446.03,7446.03,7446.03,7446.03,11519,271,2253,
2006-11-29_11:08,7443.02,7443.02,7443.02,7443.02,15384,363,2988,
2006-11-29_11:09,7443.99,7443.99,7443.99,7443.99,14231,348,2546,
2006-11-29_11:10,7444.71,7444.71,7444.71,7444.71,13042,310,2245,
2006-11-29_11:11,7442.75,7442.75,7442.75,7442.75,14355,335,2796,
2006-11-29_11:12,7442.17,7442.17,7442.17,7442.17,11358,223,2031,
2006-11-29_11:13,7442.01,7442.01,7442.01,7442.01,10933,240,2230,
2006-11-29_11:14,7442.24,7442.24,7442.24,7442.24,10003,192,1839,
2006-11-29_11:15,7442.55,7442.55,7442.55,7442.55,9778,205,1765,
2006-11-29_11:16,7439.02,7439.02,7439.02,7439.02,14760,355,2808,
2006-11-29_11:17,7435.18,7435.18,7435.18,7435.18,11852,272,2212,
2006-11-29_11:18,7433.56,7433.56,7433.56,7433.56,14745,313,2685,
2006-11-29_11:19,7435.89,7435.89,7435.89,7435.89,15305,340,2572,
2006-11-29_11:20,7434.87,7434.87,7434.87,7434.87,13755,303,2493,
2006-11-29_11:21,7434.51,7434.51,7434.51,7434.51,19907,445,3595,
2006-11-29_11:22,7432.22,7432.22,7432.22,7432.22,17146,365,2661,
2006-11-29_11:23,7433.23,7433.23,7433.23,7433.23,17504,345,2792,
2006-11-29_11:24,7434.28,7434.28,7434.28,7434.28,16997,364,2840,
2006-11-29_11:25,7434.28,7434.28,7434.28,7434.28,11762,267,2044,
2006-11-29_11:26,7434.01,7434.01,7434.01,7434.01,14231,337,2601,
2006-11-29_11:27,7433.37,7433.37,7433.37,7433.37,10374,214,1839,
2006-11-29_11:28,7432.58,7432.58,7432.58,7432.58,13872,301,2336,
2006-11-29_11:29,7432.44,7432.44,7432.44,7432.44,13173,295,2218,
2006-11-29_11:30,7434.35,7434.35,7434.35,7434.35,10948,270,2074,
2006-11-29_11:31,7431.87,7431.87,7431.87,7431.87,12901,315,2527,
2006-11-29_11:32,7433.82,7433.82,7433.82,7433.82,9981,246,1838,
2006-11-29_11:33,7432.65,7432.65,7432.65,7432.65,13808,331,2415,
2006-11-29_11:34,7433.89,7433.89,7433.89,7433.89,10768,303,2169,
2006-11-29_11:35,7436.20,7436.20,7436.20,7436.20,9582,199,1679,
2006-11-29_11:36,7437.95,7437.95,7437.95,7437.95,16588,395,2590,
2006-11-29_11:37,7441.85,7441.85,7441.85,7441.85,13804,347,1999,
2006-11-29_11:38,7446.01,7446.01,7446.01,7446.01,15300,407,2463,
2006-11-29_11:39,7447.36,7447.36,7447.36,7447.36,12369,315,2212,
2006-11-29_11:40,7450.00,7450.00,7450.00,7450.00,10188,212,1941,
2006-11-29_11:41,7450.76,7450.76,7450.76,7450.76,12537,303,2393,
2006-11-29_11:42,7449.54,7449.54,7449.54,7449.54,10345,192,1601,
2006-11-29_11:43,7452.30,7452.30,7452.30,7452.30,11788,292,2098,
2006-11-29_11:44,7451.70,7451.70,7451.70,7451.70,8872,166,1506,
2006-11-29_11:45,7450.45,7450.45,7450.45,7450.45,8796,179,1601,
2006-11-29_11:46,7451.17,7451.17,7451.17,7451.17,9811,219,1908,
2006-11-29_11:47,7450.30,7450.30,7450.30,7450.30,7178,155,1270,
2006-11-29_11:48,7450.33,7450.33,7450.33,7450.33,9285,239,1738,
2006-11-29_11:49,7450.88,7450.88,7450.88,7450.88,6634,137,1315,
2006-11-29_11:50,7450.84,7450.84,7450.84,7450.84,7782,177,1402,
2006-11-29_11:51,7451.02,7451.02,7451.02,7451.02,7592,186,1537,
2006-11-29_11:52,7451.27,7451.27,7451.27,7451.27,6682,161,1315,
2006-11-29_11:53,7450.87,7450.87,7450.87,7450.87,8572,213,1645,
2006-11-29_11:54,7451.77,7451.77,7451.77,7451.77,8175,244,1442,
2006-11-29_11:55,7452.16,7452.16,7452.16,7452.16,8317,189,1400,
2006-11-29_11:56,7452.43,7452.43,7452.43,7452.43,9690,215,1649,
2006-11-29_11:57,7449.97,7449.97,7449.97,7449.97,8137,192,1354,
2006-11-29_11:58,7451.50,7451.50,7451.50,7451.50,10650,239,1876,
2006-11-29_11:59,7452.85,7452.85,7452.85,7452.85,7511,155,1487,
2006-11-29_12:00,7452.17,7452.17,7452.17,7452.17,8463,169,1518,
2006-11-29_12:01,7453.55,7453.55,7453.55,7453.55,9253,200,1793,
2006-11-29_12:02,7454.36,7454.36,7454.36,7454.36,7603,174,1365,
2006-11-29_12:03,7456.60,7456.60,7456.60,7456.60,8674,231,1700,
2006-11-29_12:04,7458.06,7458.06,7458.06,7458.06,8404,176,1492,
2006-11-29_12:05,7457.64,7457.64,7457.64,7457.64,9389,222,1729,
2006-11-29_12:06,7459.29,7459.29,7459.29,7459.29,14879,445,2238,
2006-11-29_12:07,7459.47,7459.47,7459.47,7459.47,8253,170,1512,
2006-11-29_12:08,7461.15,7461.15,7461.15,7461.15,11662,318,2097,
2006-11-29_12:09,7463.31,7463.31,7463.31,7463.31,12595,273,2182,
2006-11-29_12:10,7462.55,7462.55,7462.55,7462.55,10986,243,1948,
2006-11-29_12:11,7463.36,7463.36,7463.36,7463.36,12603,308,2307,
2006-11-29_12:12,7462.59,7462.59,7462.59,7462.59,9461,214,1731,
2006-11-29_12:13,7462.55,7462.55,7462.55,7462.55,10743,287,2236,
2006-11-29_12:14,7461.79,7461.79,7461.79,7461.79,9678,223,1956,
2006-11-29_12:15,7461.11,7461.11,7461.11,7461.11,10691,270,1951,
2006-11-29_12:16,7459.69,7459.69,7459.69,7459.69,11566,292,2267,
2006-11-29_12:17,7459.68,7459.68,7459.68,7459.68,7902,198,1597,
2006-11-29_12:18,7458.27,7458.27,7458.27,7458.27,11959,296,2342,
2006-11-29_12:19,7457.67,7457.67,7457.67,7457.67,8789,196,1670,
2006-11-29_12:20,7459.21,7459.21,7459.21,7459.21,8552,220,1687,
2006-11-29_12:21,7460.30,7460.30,7460.30,7460.30,9224,239,1924,
2006-11-29_12:22,7462.31,7462.31,7462.31,7462.31,8655,218,1476,
2006-11-29_12:23,7464.53,7464.53,7464.53,7464.53,10603,277,1881,
2006-11-29_12:24,7463.20,7463.20,7463.20,7463.20,8399,231,1748,
2006-11-29_12:25,7463.67,7463.67,7463.67,7463.67,9281,213,1572,
2006-11-29_12:26,7465.24,7465.24,7465.24,7465.24,9961,248,1914,
2006-11-29_12:27,7463.61,7463.61,7463.61,7463.61,8100,174,1475,
2006-11-29_12:28,7461.67,7461.67,7461.67,7461.67,11231,259,2268,
2006-11-29_12:29,7463.48,7463.48,7463.48,7463.48,9633,217,1661,
2006-11-29_12:30,7464.25,7464.25,7464.25,7464.25,9000,210,1714,
2006-11-29_12:31,7464.99,7464.99,7464.99,7464.99,11320,300,2265,
2006-11-29_12:32,7464.73,7464.73,7464.73,7464.73,10281,225,1842,
2006-11-29_12:33,7465.35,7465.35,7465.35,7465.35,11787,327,2344,
2006-11-29_12:34,7466.01,7466.01,7466.01,7466.01,9215,215,1885,
2006-11-29_12:35,7466.78,7466.78,7466.78,7466.78,9968,224,1641,
2006-11-29_12:36,7468.73,7468.73,7468.73,7468.73,15472,457,2671,
2006-11-29_12:37,7469.69,7469.69,7469.69,7469.69,9043,243,1957,
2006-11-29_12:38,7469.59,7469.59,7469.59,7469.59,11911,298,2220,
2006-11-29_12:39,7470.83,7470.83,7470.83,7470.83,11023,252,1998,
2006-11-29_12:40,7469.20,7469.20,7469.20,7469.20,8953,216,1846,
2006-11-29_12:41,7469.47,7469.47,7469.47,7469.47,14165,390,2557,
2006-11-29_12:42,7471.37,7471.37,7471.37,7471.37,9822,235,1902,
2006-11-29_12:43,7470.97,7470.97,7470.97,7470.97,13819,303,2427,
2006-11-29_12:44,7471.81,7471.81,7471.81,7471.81,10265,251,2040,
2006-11-29_12:45,7473.00,7473.00,7473.00,7473.00,11269,270,2055,
2006-11-29_12:46,7472.92,7472.92,7472.92,7472.92,13668,378,2750,
2006-11-29_12:47,7472.31,7472.31,7472.31,7472.31,11028,237,1975,
2006-11-29_12:48,7473.16,7473.16,7473.16,7473.16,14197,319,2817,
2006-11-29_12:49,7473.15,7473.15,7473.15,7473.15,10720,236,2182,
2006-11-29_12:50,7472.09,7472.09,7472.09,7472.09,11704,267,2207,
2006-11-29_12:51,7472.81,7472.81,7472.81,7472.81,13965,353,2855,
2006-11-29_12:52,7472.61,7472.61,7472.61,7472.61,12840,277,2156,
2006-11-29_12:53,7472.58,7472.58,7472.58,7472.58,17672,369,3225,
2006-11-29_12:54,7470.65,7470.65,7470.65,7470.65,13251,284,2460,
2006-11-29_12:55,7471.19,7471.19,7471.19,7471.19,11349,253,2194,
2006-11-29_12:56,7470.77,7470.77,7470.77,7470.77,14751,394,2812,
2006-11-29_12:57,7470.16,7470.16,7470.16,7470.16,10665,248,2067,
2006-11-29_12:58,7471.18,7471.18,7471.18,7471.18,15220,340,2767,
2006-11-29_12:59,7469.39,7469.39,7469.39,7469.39,11790,265,2029,
2006-11-29_13:00,7468.53,7468.53,7468.53,7468.53,12347,260,2188,
2006-11-29_13:01,7469.67,7469.67,7469.67,7469.67,17692,408,2878,
2006-11-29_13:02,7469.56,7469.56,7469.56,7469.56,14306,285,2447,
2006-11-29_13:03,7468.99,7468.99,7468.99,7468.99,14763,353,3014,
2006-11-29_13:04,7468.15,7468.15,7468.15,7468.15,13612,316,2416,
2006-11-29_13:05,7467.31,7467.31,7467.31,7467.31,15980,354,2673,
2006-11-29_13:06,7465.29,7465.29,7465.29,7465.29,17201,409,3367,
2006-11-29_13:07,7465.08,7465.08,7465.08,7465.08,14112,300,2601,
2006-11-29_13:08,7463.21,7463.21,7463.21,7463.21,20140,393,3391,
2006-11-29_13:09,7462.71,7462.71,7462.71,7462.71,18093,359,3123,
2006-11-29_13:10,7461.86,7461.86,7461.86,7461.86,15412,314,2768,
2006-11-29_13:11,7461.15,7461.15,7461.15,7461.15,18776,446,3703,
2006-11-29_13:12,7458.47,7458.47,7458.47,7458.47,17568,365,2895,
2006-11-29_13:13,7457.36,7457.36,7457.36,7457.36,20913,507,4063,
2006-11-29_13:14,7457.43,7457.43,7457.43,7457.43,18385,398,3360,
2006-11-29_13:15,7457.28,7457.28,7457.28,7457.28,17526,422,3364,
2006-11-29_13:16,7457.77,7457.77,7457.77,7457.77,19160,460,3697,
2006-11-29_13:17,7456.54,7456.54,7456.54,7456.54,16517,400,3080,
2006-11-29_13:18,7455.41,7455.41,7455.41,7455.41,20491,469,3989,
2006-11-29_13:19,7457.52,7457.52,7457.52,7457.52,18658,429,3337,
2006-11-29_13:20,7458.50,7458.50,7458.50,7458.50,19816,439,3752,
2006-11-29_13:21,7458.74,7458.74,7458.74,7458.74,24050,561,4393,
2006-11-29_13:22,7461.49,7461.49,7461.49,7461.49,19752,446,3505,
2006-11-29_13:23,7462.19,7462.19,7462.19,7462.19,26628,648,5087,
2006-11-29_13:24,7463.23,7463.23,7463.23,7463.23,29925,749,5065,
2006-11-29_13:25,7464.47,7464.47,7464.47,7464.47,23777,507,4521,
2006-11-29_13:26,7464.46,7464.46,7464.46,7464.46,0,0,0,
2006-11-29_13:27,7464.46,7464.46,7464.46,7464.46,0,0,0,
2006-11-29_13:28,7464.46,7464.46,7464.46,7464.46,0,0,0,
2006-11-29_13:29,7464.46,7464.46,7464.46,7464.46,0,0,0,
2006-11-29_13:30,7474.19,7474.19,7474.19,7474.19,342664,11278,35124,
2006-11-30_09:01,7527.47,7527.47,7527.47,7527.47,243445,4281,28084,
2006-11-30_09:02,7529.08,7529.08,7529.08,7529.08,49377,970,7271,
2006-11-30_09:03,7528.12,7528.12,7528.12,7528.12,67451,1326,8712,
2006-11-30_09:04,7525.97,7525.97,7525.97,7525.97,60279,1167,8304,
2006-11-30_09:05,7523.29,7523.29,7523.29,7523.29,42634,798,6134,
2006-11-30_09:06,7524.35,7524.35,7524.35,7524.35,52365,1060,8100,
2006-11-30_09:07,7523.08,7523.08,7523.08,7523.08,35979,720,5595,
2006-11-30_09:08,7523.95,7523.95,7523.95,7523.95,38307,760,6290,
2006-11-30_09:09,7522.83,7522.83,7522.83,7522.83,38330,803,6362,
2006-11-30_09:10,7520.23,7520.23,7520.23,7520.23,34226,721,5353,
2006-11-30_09:11,7520.63,7520.63,7520.63,7520.63,47187,1037,7006,
2006-11-30_09:12,7518.71,7518.71,7518.71,7518.71,32943,637,5312,
2006-11-30_09:13,7518.21,7518.21,7518.21,7518.21,34359,740,5756,
2006-11-30_09:14,7513.46,7513.46,7513.46,7513.46,37347,730,5790,
2006-11-30_09:15,7516.26,7516.26,7516.26,7516.26,29778,633,4859,
2006-11-30_09:16,7515.51,7515.51,7515.51,7515.51,38179,750,6474,
2006-11-30_09:17,7515.75,7515.75,7515.75,7515.75,31564,585,5025,
2006-11-30_09:18,7519.44,7519.44,7519.44,7519.44,33573,645,5554,
2006-11-30_09:19,7518.83,7518.83,7518.83,7518.83,32632,611,5231,
2006-11-30_09:20,7519.40,7519.40,7519.40,7519.40,26656,493,4471,
2006-11-30_09:21,7521.71,7521.71,7521.71,7521.71,33190,669,6010,
2006-11-30_09:22,7522.39,7522.39,7522.39,7522.39,29420,588,4793,
2006-11-30_09:23,7522.81,7522.81,7522.81,7522.81,37720,691,5405,
2006-11-30_09:24,7525.48,7525.48,7525.48,7525.48,40198,780,6132,
2006-11-30_09:25,7527.76,7527.76,7527.76,7527.76,33413,604,4861,
2006-11-30_09:26,7525.54,7525.54,7525.54,7525.54,43628,813,6461,
2006-11-30_09:27,7526.20,7526.20,7526.20,7526.20,30483,621,4792,
2006-11-30_09:28,7523.02,7523.02,7523.02,7523.02,34288,768,5525,
2006-11-30_09:29,7520.15,7520.15,7520.15,7520.15,29981,641,5330,
2006-11-30_09:30,7519.77,7519.77,7519.77,7519.77,26130,529,4278,
2006-11-30_09:31,7517.82,7517.82,7517.82,7517.82,29831,695,5341,
2006-11-30_09:32,7516.94,7516.94,7516.94,7516.94,24722,474,3996,
2006-11-30_09:33,7514.70,7514.70,7514.70,7514.70,26230,540,4466,
2006-11-30_09:34,7514.56,7514.56,7514.56,7514.56,27972,617,4779,
2006-11-30_09:35,7512.76,7512.76,7512.76,7512.76,22960,519,3781,
2006-11-30_09:36,7513.58,7513.58,7513.58,7513.58,29746,684,5193,
2006-11-30_09:37,7513.89,7513.89,7513.89,7513.89,24833,609,4042,
2006-11-30_09:38,7509.56,7509.56,7509.56,7509.56,24561,556,4330,
2006-11-30_09:39,7508.03,7508.03,7508.03,7508.03,25393,598,4665,
2006-11-30_09:40,7506.17,7506.17,7506.17,7506.17,27351,550,3671,
2006-11-30_09:41,7502.99,7502.99,7502.99,7502.99,26506,585,4878,
2006-11-30_09:42,7501.11,7501.11,7501.11,7501.11,21694,486,3882,
2006-11-30_09:43,7500.77,7500.77,7500.77,7500.77,24474,538,4483,
2006-11-30_09:44,7500.24,7500.24,7500.24,7500.24,21707,434,3680,
2006-11-30_09:45,7501.62,7501.62,7501.62,7501.62,17996,350,3117,
2006-11-30_09:46,7504.23,7504.23,7504.23,7504.23,22103,485,4070,
2006-11-30_09:47,7504.50,7504.50,7504.50,7504.50,16863,320,2897,
2006-11-30_09:48,7506.70,7506.70,7506.70,7506.70,19939,445,3449,
2006-11-30_09:49,7507.47,7507.47,7507.47,7507.47,18531,371,3146,
2006-11-30_09:50,7507.73,7507.73,7507.73,7507.73,16152,319,2862,
2006-11-30_09:51,7509.69,7509.69,7509.69,7509.69,20867,434,3764,
2006-11-30_09:52,7510.45,7510.45,7510.45,7510.45,17834,337,3231,
2006-11-30_09:53,7510.31,7510.31,7510.31,7510.31,20696,409,3909,
2006-11-30_09:54,7510.05,7510.05,7510.05,7510.05,20371,414,3751,
2006-11-30_09:55,7510.66,7510.66,7510.66,7510.66,19021,418,3224,
2006-11-30_09:56,7512.91,7512.91,7512.91,7512.91,24061,540,4078,
2006-11-30_09:57,7510.43,7510.43,7510.43,7510.43,18190,420,3073,
2006-11-30_09:58,7509.08,7509.08,7509.08,7509.08,18700,409,3285,
2006-11-30_09:59,7510.32,7510.32,7510.32,7510.32,19083,378,3170,
2006-11-30_10:00,7511.36,7511.36,7511.36,7511.36,13854,272,2665,
2006-11-30_10:01,7510.77,7510.77,7510.77,7510.77,18449,424,3195,
2006-11-30_10:02,7510.61,7510.61,7510.61,7510.61,14884,295,2593,
2006-11-30_10:03,7510.52,7510.52,7510.52,7510.52,18888,343,3071,
2006-11-30_10:04,7509.98,7509.98,7509.98,7509.98,16094,299,2930,
2006-11-30_10:05,7512.19,7512.19,7512.19,7512.19,12951,237,2310,
2006-11-30_10:06,7511.50,7511.50,7511.50,7511.50,20138,425,3551,
2006-11-30_10:07,7512.99,7512.99,7512.99,7512.99,15536,296,2512,
2006-11-30_10:08,7513.06,7513.06,7513.06,7513.06,18076,398,3146,
2006-11-30_10:09,7515.77,7515.77,7515.77,7515.77,17719,416,3118,
2006-11-30_10:10,7516.72,7516.72,7516.72,7516.72,15512,334,2546,
2006-11-30_10:11,7515.66,7515.66,7515.66,7515.66,21626,486,3511,
2006-11-30_10:12,7515.53,7515.53,7515.53,7515.53,26743,499,3321,
2006-11-30_10:13,7517.89,7517.89,7517.89,7517.89,23123,462,3690,
2006-11-30_10:14,7518.02,7518.02,7518.02,7518.02,21540,486,3762,
2006-11-30_10:15,7518.22,7518.22,7518.22,7518.22,16443,353,2952,
2006-11-30_10:16,7517.88,7517.88,7517.88,7517.88,22070,560,4083,
2006-11-30_10:17,7517.78,7517.78,7517.78,7517.78,15628,322,2762,
2006-11-30_10:18,7518.18,7518.18,7518.18,7518.18,16847,366,3196,
2006-11-30_10:19,7520.01,7520.01,7520.01,7520.01,16282,377,2980,
2006-11-30_10:20,7521.68,7521.68,7521.68,7521.68,17499,382,2793,
2006-11-30_10:21,7522.86,7522.86,7522.86,7522.86,21210,430,3601,
2006-11-30_10:22,7523.92,7523.92,7523.92,7523.92,19782,357,2879,
2006-11-30_10:23,7523.44,7523.44,7523.44,7523.44,25929,529,3682,
2006-11-30_10:24,7524.02,7524.02,7524.02,7524.02,21794,437,3283,
2006-11-30_10:25,7525.28,7525.28,7525.28,7525.28,17842,314,2924,
2006-11-30_10:26,7525.89,7525.89,7525.89,7525.89,20994,380,3543,
2006-11-30_10:27,7525.60,7525.60,7525.60,7525.60,16451,332,2539,
2006-11-30_10:28,7525.42,7525.42,7525.42,7525.42,17457,341,3140,
2006-11-30_10:29,7524.51,7524.51,7524.51,7524.51,15676,332,2803,
2006-11-30_10:30,7525.65,7525.65,7525.65,7525.65,16075,291,2601,
2006-11-30_10:31,7525.02,7525.02,7525.02,7525.02,17980,355,3249,
2006-11-30_10:32,7525.46,7525.46,7525.46,7525.46,14014,252,2449,
2006-11-30_10:33,7524.81,7524.81,7524.81,7524.81,15544,325,2810,
2006-11-30_10:34,7526.41,7526.41,7526.41,7526.41,18050,423,3033,
2006-11-30_10:35,7526.67,7526.67,7526.67,7526.67,18399,438,3026,
2006-11-30_10:36,7528.90,7528.90,7528.90,7528.90,27167,624,4429,
2006-11-30_10:37,7532.52,7532.52,7532.52,7532.52,24015,537,3762,
2006-11-30_10:38,7533.50,7533.50,7533.50,7533.50,24915,637,4064,
2006-11-30_10:39,7535.38,7535.38,7535.38,7535.38,26954,643,4423,
2006-11-30_10:40,7535.10,7535.10,7535.10,7535.10,24986,535,3773,
2006-11-30_10:41,7534.13,7534.13,7534.13,7534.13,30683,596,4570,
2006-11-30_10:42,7533.38,7533.38,7533.38,7533.38,18791,364,3058,
2006-11-30_10:43,7531.68,7531.68,7531.68,7531.68,23370,495,3563,
2006-11-30_10:44,7532.53,7532.53,7532.53,7532.53,17745,364,3009,
2006-11-30_10:45,7531.63,7531.63,7531.63,7531.63,15231,299,2765,
2006-11-30_10:46,7530.51,7530.51,7530.51,7530.51,19008,438,3325,
2006-11-30_10:47,7528.83,7528.83,7528.83,7528.83,12916,276,2315,
2006-11-30_10:48,7529.14,7529.14,7529.14,7529.14,15067,318,2714,
2006-11-30_10:49,7529.43,7529.43,7529.43,7529.43,15180,357,2755,
2006-11-30_10:50,7528.93,7528.93,7528.93,7528.93,14015,323,2447,
2006-11-30_10:51,7529.03,7529.03,7529.03,7529.03,17902,424,3144,
2006-11-30_10:52,7530.73,7530.73,7530.73,7530.73,23277,425,3466,
2006-11-30_10:53,7530.40,7530.40,7530.40,7530.40,31835,633,5049,
2006-11-30_10:54,7532.04,7532.04,7532.04,7532.04,19274,431,3199,
2006-11-30_10:55,7536.05,7536.05,7536.05,7536.05,16963,366,2908,
2006-11-30_10:56,7535.09,7535.09,7535.09,7535.09,26000,663,4222,
2006-11-30_10:57,7535.81,7535.81,7535.81,7535.81,19817,454,3412,
2006-11-30_10:58,7536.12,7536.12,7536.12,7536.12,26053,534,4103,
2006-11-30_10:59,7536.93,7536.93,7536.93,7536.93,24841,576,3615,
2006-11-30_11:00,7538.35,7538.35,7538.35,7538.35,18518,398,3028,
2006-11-30_11:01,7539.53,7539.53,7539.53,7539.53,19920,453,3769,
2006-11-30_11:02,7539.14,7539.14,7539.14,7539.14,16238,300,2720,
2006-11-30_11:03,7539.69,7539.69,7539.69,7539.69,20325,431,3199,
2006-11-30_11:04,7542.53,7542.53,7542.53,7542.53,19214,413,3164,
2006-11-30_11:05,7541.93,7541.93,7541.93,7541.93,18910,407,3093,
2006-11-30_11:06,7542.62,7542.62,7542.62,7542.62,23322,479,3679,
2006-11-30_11:07,7541.88,7541.88,7541.88,7541.88,18656,388,2700,
2006-11-30_11:08,7541.45,7541.45,7541.45,7541.45,18722,408,3248,
2006-11-30_11:09,7541.38,7541.38,7541.38,7541.38,16905,423,2882,
2006-11-30_11:10,7541.68,7541.68,7541.68,7541.68,17196,379,2684,
2006-11-30_11:11,7541.31,7541.31,7541.31,7541.31,19212,437,3387,
2006-11-30_11:12,7541.57,7541.57,7541.57,7541.57,17623,352,2644,
2006-11-30_11:13,7540.64,7540.64,7540.64,7540.64,19304,382,3007,
2006-11-30_11:14,7543.17,7543.17,7543.17,7543.17,17805,390,2918,
2006-11-30_11:15,7544.36,7544.36,7544.36,7544.36,18028,421,2655,
2006-11-30_11:16,7547.82,7547.82,7547.82,7547.82,20138,563,3417,
2006-11-30_11:17,7550.56,7550.56,7550.56,7550.56,19178,402,2659,
2006-11-30_11:18,7552.60,7552.60,7552.60,7552.60,22310,487,3429,
2006-11-30_11:19,7553.13,7553.13,7553.13,7553.13,21449,488,3583,
2006-11-30_11:20,7553.97,7553.97,7553.97,7553.97,18294,354,3159,
2006-11-30_11:21,7551.88,7551.88,7551.88,7551.88,24083,520,4009,
2006-11-30_11:22,7551.39,7551.39,7551.39,7551.39,21733,419,3112,
2006-11-30_11:23,7549.76,7549.76,7549.76,7549.76,19593,353,3272,
2006-11-30_11:24,7548.96,7548.96,7548.96,7548.96,16812,368,2935,
2006-11-30_11:25,7547.51,7547.51,7547.51,7547.51,17651,335,2457,
2006-11-30_11:26,7548.82,7548.82,7548.82,7548.82,20583,458,3519,
2006-11-30_11:27,7546.36,7546.36,7546.36,7546.36,16523,322,2645,
2006-11-30_11:28,7545.73,7545.73,7545.73,7545.73,18774,414,3213,
2006-11-30_11:29,7543.85,7543.85,7543.85,7543.85,15515,378,2799,
2006-11-30_11:30,7543.50,7543.50,7543.50,7543.50,14084,335,2439,
2006-11-30_11:31,7544.15,7544.15,7544.15,7544.15,26193,946,5087,
2006-11-30_11:32,7544.24,7544.24,7544.24,7544.24,12868,329,2504,
2006-11-30_11:33,7547.77,7547.77,7547.77,7547.77,16528,484,3359,
2006-11-30_11:34,7548.95,7548.95,7548.95,7548.95,13856,378,2611,
2006-11-30_11:35,7547.92,7547.92,7547.92,7547.92,12680,319,2351,
2006-11-30_11:36,7546.52,7546.52,7546.52,7546.52,13847,343,2699,
2006-11-30_11:37,7547.21,7547.21,7547.21,7547.21,11159,232,1951,
2006-11-30_11:38,7547.99,7547.99,7547.99,7547.99,15079,346,2732,
2006-11-30_11:39,7545.60,7545.60,7545.60,7545.60,14701,296,2500,
2006-11-30_11:40,7546.17,7546.17,7546.17,7546.17,13498,281,2297,
2006-11-30_11:41,7546.63,7546.63,7546.63,7546.63,15271,354,2952,
2006-11-30_11:42,7545.59,7545.59,7545.59,7545.59,11023,233,1889,
2006-11-30_11:43,7547.25,7547.25,7547.25,7547.25,13958,331,2425,
2006-11-30_11:44,7545.00,7545.00,7545.00,7545.00,11268,242,2012,
2006-11-30_11:45,7544.98,7544.98,7544.98,7544.98,11218,256,1988,
2006-11-30_11:46,7545.10,7545.10,7545.10,7545.10,13767,327,2589,
2006-11-30_11:47,7545.67,7545.67,7545.67,7545.67,9928,201,1815,
2006-11-30_11:48,7543.20,7543.20,7543.20,7543.20,11469,317,2370,
2006-11-30_11:49,7543.94,7543.94,7543.94,7543.94,11392,308,2102,
2006-11-30_11:50,7545.02,7545.02,7545.02,7545.02,13178,338,2212,
2006-11-30_11:51,7544.28,7544.28,7544.28,7544.28,14479,335,2465,
2006-11-30_11:52,7543.64,7543.64,7543.64,7543.64,10822,231,1935,
2006-11-30_11:53,7544.90,7544.90,7544.90,7544.90,12676,328,2343,
2006-11-30_11:54,7544.27,7544.27,7544.27,7544.27,11642,255,2024,
2006-11-30_11:55,7544.79,7544.79,7544.79,7544.79,12258,308,2267,
2006-11-30_11:56,7544.10,7544.10,7544.10,7544.10,13888,355,2514,
2006-11-30_11:57,7544.28,7544.28,7544.28,7544.28,10052,201,1648,
2006-11-30_11:58,7544.21,7544.21,7544.21,7544.21,11297,268,2135,
2006-11-30_11:59,7543.90,7543.90,7543.90,7543.90,10483,258,1890,
2006-11-30_12:00,7543.60,7543.60,7543.60,7543.60,12075,281,1928,
2006-11-30_12:01,7543.23,7543.23,7543.23,7543.23,11484,306,2419,
2006-11-30_12:02,7544.77,7544.77,7544.77,7544.77,9372,205,1709,
2006-11-30_12:03,7543.53,7543.53,7543.53,7543.53,14116,404,2315,
2006-11-30_12:04,7544.96,7544.96,7544.96,7544.96,15940,347,2195,
2006-11-30_12:05,7544.69,7544.69,7544.69,7544.69,13214,315,1900,
2006-11-30_12:06,7544.96,7544.96,7544.96,7544.96,13390,347,2355,
2006-11-30_12:07,7547.76,7547.76,7547.76,7547.76,11686,272,1930,
2006-11-30_12:08,7549.80,7549.80,7549.80,7549.80,13729,359,2546,
2006-11-30_12:09,7550.84,7550.84,7550.84,7550.84,11629,324,1940,
2006-11-30_12:10,7550.58,7550.58,7550.58,7550.58,13064,338,2082,
2006-11-30_12:11,7550.62,7550.62,7550.62,7550.62,13127,340,2466,
2006-11-30_12:12,7551.21,7551.21,7551.21,7551.21,9876,224,1726,
2006-11-30_12:13,7552.31,7552.31,7552.31,7552.31,13781,349,2608,
2006-11-30_12:14,7552.35,7552.35,7552.35,7552.35,13687,339,2205,
2006-11-30_12:15,7554.23,7554.23,7554.23,7554.23,13069,351,2629,
2006-11-30_12:16,7554.56,7554.56,7554.56,7554.56,14019,361,2923,
2006-11-30_12:17,7557.07,7557.07,7557.07,7557.07,11760,282,2243,
2006-11-30_12:18,7556.10,7556.10,7556.10,7556.10,20243,376,3051,
2006-11-30_12:19,7554.91,7554.91,7554.91,7554.91,26200,383,3378,
2006-11-30_12:20,7555.81,7555.81,7555.81,7555.81,16833,325,2584,
2006-11-30_12:21,7555.53,7555.53,7555.53,7555.53,15993,344,2842,
2006-11-30_12:22,7555.95,7555.95,7555.95,7555.95,13029,238,2150,
2006-11-30_12:23,7557.84,7557.84,7557.84,7557.84,15718,372,2645,
2006-11-30_12:24,7554.82,7554.82,7554.82,7554.82,13295,310,2286,
2006-11-30_12:25,7555.28,7555.28,7555.28,7555.28,12724,241,1981,
2006-11-30_12:26,7556.64,7556.64,7556.64,7556.64,13410,301,2534,
2006-11-30_12:27,7555.63,7555.63,7555.63,7555.63,11601,257,2076,
2006-11-30_12:28,7555.97,7555.97,7555.97,7555.97,12104,268,2277,
2006-11-30_12:29,7555.03,7555.03,7555.03,7555.03,13296,262,2242,
2006-11-30_12:30,7553.13,7553.13,7553.13,7553.13,11943,256,1968,
2006-11-30_12:31,7554.71,7554.71,7554.71,7554.71,13773,299,2763,
2006-11-30_12:32,7553.40,7553.40,7553.40,7553.40,11276,244,1928,
2006-11-30_12:33,7553.19,7553.19,7553.19,7553.19,11907,270,2373,
2006-11-30_12:34,7552.24,7552.24,7552.24,7552.24,11414,232,2023,
2006-11-30_12:35,7550.18,7550.18,7550.18,7550.18,12129,307,2082,
2006-11-30_12:36,7551.15,7551.15,7551.15,7551.15,20636,461,3385,
2006-11-30_12:37,7549.37,7549.37,7549.37,7549.37,10398,239,1951,
2006-11-30_12:38,7549.31,7549.31,7549.31,7549.31,13650,326,2551,
2006-11-30_12:39,7547.71,7547.71,7547.71,7547.71,14400,319,2233,
2006-11-30_12:40,7549.46,7549.46,7549.46,7549.46,10609,237,2053,
2006-11-30_12:41,7547.33,7547.33,7547.33,7547.33,14439,343,2707,
2006-11-30_12:42,7547.08,7547.08,7547.08,7547.08,10489,257,2050,
2006-11-30_12:43,7546.20,7546.20,7546.20,7546.20,11975,315,2366,
2006-11-30_12:44,7548.00,7548.00,7548.00,7548.00,10368,226,1977,
2006-11-30_12:45,7547.43,7547.43,7547.43,7547.43,12045,266,2247,
2006-11-30_12:46,7547.01,7547.01,7547.01,7547.01,14734,316,2741,
2006-11-30_12:47,7547.12,7547.12,7547.12,7547.12,14929,276,2276,
2006-11-30_12:48,7547.51,7547.51,7547.51,7547.51,15792,303,2758,
2006-11-30_12:49,7546.40,7546.40,7546.40,7546.40,18364,374,2742,
2006-11-30_12:50,7548.24,7548.24,7548.24,7548.24,16589,331,3096,
2006-11-30_12:51,7547.45,7547.45,7547.45,7547.45,14606,320,2701,
2006-11-30_12:52,7547.46,7547.46,7547.46,7547.46,13862,265,2231,
2006-11-30_12:53,7546.01,7546.01,7546.01,7546.01,17587,366,3053,
2006-11-30_12:54,7544.52,7544.52,7544.52,7544.52,16144,309,2481,
2006-11-30_12:55,7544.90,7544.90,7544.90,7544.90,17171,342,2824,
2006-11-30_12:56,7545.36,7545.36,7545.36,7545.36,20101,511,3696,
2006-11-30_12:57,7545.60,7545.60,7545.60,7545.60,14523,326,2663,
2006-11-30_12:58,7545.12,7545.12,7545.12,7545.12,18142,378,3379,
2006-11-30_12:59,7543.89,7543.89,7543.89,7543.89,14595,316,2681,
2006-11-30_13:00,7545.42,7545.42,7545.42,7545.42,13827,312,2565,
2006-11-30_13:01,7545.06,7545.06,7545.06,7545.06,18169,441,3261,
2006-11-30_13:02,7545.42,7545.42,7545.42,7545.42,13145,257,2364,
2006-11-30_13:03,7546.90,7546.90,7546.90,7546.90,16939,411,3058,
2006-11-30_13:04,7545.03,7545.03,7545.03,7545.03,17801,443,2896,
2006-11-30_13:05,7544.85,7544.85,7544.85,7544.85,14021,351,2552,
2006-11-30_13:06,7542.95,7542.95,7542.95,7542.95,17390,423,3309,
2006-11-30_13:07,7544.08,7544.08,7544.08,7544.08,13966,311,2509,
2006-11-30_13:08,7544.42,7544.42,7544.42,7544.42,16978,414,3447,
2006-11-30_13:09,7541.79,7541.79,7541.79,7541.79,16435,383,3050,
2006-11-30_13:10,7540.70,7540.70,7540.70,7540.70,16996,386,3194,
2006-11-30_13:11,7541.71,7541.71,7541.71,7541.71,20468,488,3751,
2006-11-30_13:12,7540.29,7540.29,7540.29,7540.29,16482,376,2820,
2006-11-30_13:13,7540.08,7540.08,7540.08,7540.08,20028,454,3657,
2006-11-30_13:14,7542.41,7542.41,7542.41,7542.41,19659,512,3725,
2006-11-30_13:15,7541.10,7541.10,7541.10,7541.10,16809,403,3291,
2006-11-30_13:16,7543.62,7543.62,7543.62,7543.62,24078,670,4165,
2006-11-30_13:17,7542.11,7542.11,7542.11,7542.11,18950,484,3337,
2006-11-30_13:18,7544.16,7544.16,7544.16,7544.16,23615,585,4394,
2006-11-30_13:19,7544.14,7544.14,7544.14,7544.14,22175,518,4088,
2006-11-30_13:20,7545.44,7545.44,7545.44,7545.44,23698,532,4034,
2006-11-30_13:21,7546.85,7546.85,7546.85,7546.85,25785,567,4562,
2006-11-30_13:22,7549.60,7549.60,7549.60,7549.60,24885,547,4143,
2006-11-30_13:23,7548.97,7548.97,7548.97,7548.97,32418,781,5405,
2006-11-30_13:24,7550.20,7550.20,7550.20,7550.20,27121,701,4987,
2006-11-30_13:25,7549.94,7549.94,7549.94,7549.94,25704,623,4720,
2006-11-30_13:26,7549.96,7549.96,7549.96,7549.96,0,0,0,
2006-11-30_13:27,7549.96,7549.96,7549.96,7549.96,0,0,0,
2006-11-30_13:28,7549.96,7549.96,7549.96,7549.96,0,0,0,
2006-11-30_13:29,7549.96,7549.96,7549.96,7549.96,0,0,0,
2006-11-30_13:30,7567.72,7567.72,7567.72,7567.72,230632,6965,35275,
2006-12-01_09:01,7587.51,7587.51,7587.51,7587.51,358448,4448,35484,
2006-12-01_09:02,7587.09,7587.09,7587.09,7587.09,54766,1020,8159,
2006-12-01_09:03,7583.00,7583.00,7583.00,7583.00,54994,1066,8366,
2006-12-01_09:04,7578.41,7578.41,7578.41,7578.41,67805,1271,9436,
2006-12-01_09:05,7578.25,7578.25,7578.25,7578.25,51609,907,7280,
2006-12-01_09:06,7579.95,7579.95,7579.95,7579.95,50477,1038,8429,
2006-12-01_09:07,7580.39,7580.39,7580.39,7580.39,41528,801,6961,
2006-12-01_09:08,7581.71,7581.71,7581.71,7581.71,38124,932,6961,
2006-12-01_09:09,7584.04,7584.04,7584.04,7584.04,40109,1030,7741,
2006-12-01_09:10,7584.49,7584.49,7584.49,7584.49,31931,755,5670,
2006-12-01_09:11,7586.71,7586.71,7586.71,7586.71,44608,1138,7612,
2006-12-01_09:12,7585.64,7585.64,7585.64,7585.64,37397,856,6135,
2006-12-01_09:13,7588.37,7588.37,7588.37,7588.37,37792,941,6394,
2006-12-01_09:14,7586.77,7586.77,7586.77,7586.77,44298,1047,7266,
2006-12-01_09:15,7585.09,7585.09,7585.09,7585.09,32003,693,5427,
2006-12-01_09:16,7584.72,7584.72,7584.72,7584.72,41058,899,6905,
2006-12-01_09:17,7583.68,7583.68,7583.68,7583.68,31350,663,5541,
2006-12-01_09:18,7582.02,7582.02,7582.02,7582.02,33086,747,5799,
2006-12-01_09:19,7583.91,7583.91,7583.91,7583.91,33363,751,6089,
2006-12-01_09:20,7582.57,7582.57,7582.57,7582.57,29355,632,5054,
2006-12-01_09:21,7581.97,7581.97,7581.97,7581.97,36864,824,6712,
2006-12-01_09:22,7582.29,7582.29,7582.29,7582.29,27673,589,5189,
2006-12-01_09:23,7583.83,7583.83,7583.83,7583.83,28039,615,5321,
2006-12-01_09:24,7585.21,7585.21,7585.21,7585.21,27947,641,5313,
2006-12-01_09:25,7587.73,7587.73,7587.73,7587.73,26791,533,4815,
2006-12-01_09:26,7588.80,7588.80,7588.80,7588.80,39575,786,6367,
2006-12-01_09:27,7592.46,7592.46,7592.46,7592.46,32195,610,5090,
2006-12-01_09:28,7593.78,7593.78,7593.78,7593.78,30395,627,5277,
2006-12-01_09:29,7596.35,7596.35,7596.35,7596.35,34606,772,6010,
2006-12-01_09:30,7596.43,7596.43,7596.43,7596.43,25495,530,4629,
2006-12-01_09:31,7597.88,7597.88,7597.88,7597.88,35243,721,5955,
2006-12-01_09:32,7597.93,7597.93,7597.93,7597.93,28113,500,4579,
2006-12-01_09:33,7596.54,7596.54,7596.54,7596.54,31730,630,4942,
2006-12-01_09:34,7596.55,7596.55,7596.55,7596.55,30852,614,5034,
2006-12-01_09:35,7594.30,7594.30,7594.30,7594.30,27265,502,4325,
2006-12-01_09:36,7591.61,7591.61,7591.61,7591.61,31584,656,5732,
2006-12-01_09:37,7592.22,7592.22,7592.22,7592.22,27670,554,4394,
2006-12-01_09:38,7590.47,7590.47,7590.47,7590.47,26843,594,4802,
2006-12-01_09:39,7589.19,7589.19,7589.19,7589.19,27133,600,4985,
2006-12-01_09:40,7588.56,7588.56,7588.56,7588.56,24621,476,4090,
2006-12-01_09:41,7587.06,7587.06,7587.06,7587.06,30222,649,5205,
2006-12-01_09:42,7585.73,7585.73,7585.73,7585.73,25375,497,4237,
2006-12-01_09:43,7586.97,7586.97,7586.97,7586.97,29152,615,4982,
2006-12-01_09:44,7586.85,7586.85,7586.85,7586.85,33865,739,5416,
2006-12-01_09:45,7583.03,7583.03,7583.03,7583.03,26643,509,4346,
2006-12-01_09:46,7582.59,7582.59,7582.59,7582.59,31220,757,5683,
2006-12-01_09:47,7580.09,7580.09,7580.09,7580.09,23344,519,4196,
2006-12-01_09:48,7579.05,7579.05,7579.05,7579.05,28121,614,4780,
2006-12-01_09:49,7578.62,7578.62,7578.62,7578.62,26686,592,4720,
2006-12-01_09:50,7576.19,7576.19,7576.19,7576.19,20840,441,3586,
2006-12-01_09:51,7575.41,7575.41,7575.41,7575.41,29831,619,4966,
2006-12-01_09:52,7572.54,7572.54,7572.54,7572.54,26448,497,4173,
2006-12-01_09:53,7571.84,7571.84,7571.84,7571.84,23804,555,4406,
2006-12-01_09:54,7572.18,7572.18,7572.18,7572.18,23442,578,4292,
2006-12-01_09:55,7570.12,7570.12,7570.12,7570.12,20455,419,3315,
2006-12-01_09:56,7570.50,7570.50,7570.50,7570.50,26363,547,4309,
2006-12-01_09:57,7567.22,7567.22,7567.22,7567.22,21829,492,3509,
2006-12-01_09:58,7566.84,7566.84,7566.84,7566.84,23139,536,3978,
2006-12-01_09:59,7564.66,7564.66,7564.66,7564.66,23546,509,4307,
2006-12-01_10:00,7563.40,7563.40,7563.40,7563.40,21010,419,3606,
2006-12-01_10:01,7561.35,7561.35,7561.35,7561.35,23589,513,4441,
2006-12-01_10:02,7558.68,7558.68,7558.68,7558.68,21795,410,3705,
2006-12-01_10:03,7559.70,7559.70,7559.70,7559.70,21765,410,3847,
2006-12-01_10:04,7557.62,7557.62,7557.62,7557.62,22551,455,3968,
2006-12-01_10:05,7558.97,7558.97,7558.97,7558.97,23868,405,3673,
2006-12-01_10:06,7558.51,7558.51,7558.51,7558.51,22309,409,3931,
2006-12-01_10:07,7559.48,7559.48,7559.48,7559.48,18561,336,3008,
2006-12-01_10:08,7562.87,7562.87,7562.87,7562.87,21015,405,3458,
2006-12-01_10:09,7565.13,7565.13,7565.13,7565.13,20680,433,3814,
2006-12-01_10:10,7567.34,7567.34,7567.34,7567.34,18750,363,3372,
2006-12-01_10:11,7567.43,7567.43,7567.43,7567.43,22011,463,3979,
2006-12-01_10:12,7569.28,7569.28,7569.28,7569.28,19712,364,3262,
2006-12-01_10:13,7567.39,7567.39,7567.39,7567.39,19930,379,3544,
2006-12-01_10:14,7569.47,7569.47,7569.47,7569.47,20701,394,3451,
2006-12-01_10:15,7570.28,7570.28,7570.28,7570.28,15951,287,2697,
2006-12-01_10:16,7574.01,7574.01,7574.01,7574.01,20024,384,3375,
2006-12-01_10:17,7574.65,7574.65,7574.65,7574.65,18282,334,3028,
2006-12-01_10:18,7574.06,7574.06,7574.06,7574.06,16733,329,3250,
2006-12-01_10:19,7575.50,7575.50,7575.50,7575.50,17125,369,3286,
2006-12-01_10:20,7576.53,7576.53,7576.53,7576.53,14881,299,2535,
2006-12-01_10:21,7577.65,7577.65,7577.65,7577.65,18936,430,3470,
2006-12-01_10:22,7576.74,7576.74,7576.74,7576.74,13351,275,2333,
2006-12-01_10:23,7578.31,7578.31,7578.31,7578.31,19354,382,3098,
2006-12-01_10:24,7577.82,7577.82,7577.82,7577.82,16708,339,2766,
2006-12-01_10:25,7580.60,7580.60,7580.60,7580.60,13499,268,2288,
2006-12-01_10:26,7581.02,7581.02,7581.02,7581.02,15070,333,2904,
2006-12-01_10:27,7578.58,7578.58,7578.58,7578.58,15688,302,2433,
2006-12-01_10:28,7580.34,7580.34,7580.34,7580.34,14876,345,2759,
2006-12-01_10:29,7579.01,7579.01,7579.01,7579.01,15047,320,2519,
2006-12-01_10:30,7579.99,7579.99,7579.99,7579.99,12138,243,2181,
2006-12-01_10:31,7581.10,7581.10,7581.10,7581.10,19036,393,3192,
2006-12-01_10:32,7579.05,7579.05,7579.05,7579.05,13927,287,2444,
2006-12-01_10:33,7579.72,7579.72,7579.72,7579.72,14628,301,2459,
2006-12-01_10:34,7581.22,7581.22,7581.22,7581.22,12955,299,2415,
2006-12-01_10:35,7581.68,7581.68,7581.68,7581.68,13087,265,2181,
2006-12-01_10:36,7582.58,7582.58,7582.58,7582.58,15356,348,2870,
2006-12-01_10:37,7581.53,7581.53,7581.53,7581.53,12255,304,2478,
2006-12-01_10:38,7583.62,7583.62,7583.62,7583.62,14238,303,2709,
2006-12-01_10:39,7582.26,7582.26,7582.26,7582.26,15174,318,2688,
2006-12-01_10:40,7582.84,7582.84,7582.84,7582.84,15219,320,2690,
2006-12-01_10:41,7582.87,7582.87,7582.87,7582.87,20287,455,3469,
2006-12-01_10:42,7583.14,7583.14,7583.14,7583.14,16667,397,2682,
2006-12-01_10:43,7583.24,7583.24,7583.24,7583.24,15015,304,2463,
2006-12-01_10:44,7582.29,7582.29,7582.29,7582.29,16247,334,2504,
2006-12-01_10:45,7583.95,7583.95,7583.95,7583.95,12424,295,2302,
2006-12-01_10:46,7583.57,7583.57,7583.57,7583.57,24215,454,3565,
2006-12-01_10:47,7583.89,7583.89,7583.89,7583.89,15374,288,2503,
2006-12-01_10:48,7583.77,7583.77,7583.77,7583.77,17798,337,2995,
2006-12-01_10:49,7584.36,7584.36,7584.36,7584.36,17195,313,2892,
2006-12-01_10:50,7585.60,7585.60,7585.60,7585.60,20395,368,3193,
2006-12-01_10:51,7587.50,7587.50,7587.50,7587.50,24212,459,3824,
2006-12-01_10:52,7585.87,7585.87,7585.87,7585.87,17057,342,3042,
2006-12-01_10:53,7587.44,7587.44,7587.44,7587.44,23384,469,3772,
2006-12-01_10:54,7589.73,7589.73,7589.73,7589.73,19151,404,3252,
2006-12-01_10:55,7590.58,7590.58,7590.58,7590.58,16573,359,3004,
2006-12-01_10:56,7589.20,7589.20,7589.20,7589.20,20388,532,3681,
2006-12-01_10:57,7591.90,7591.90,7591.90,7591.90,16413,346,2890,
2006-12-01_10:58,7591.29,7591.29,7591.29,7591.29,17503,362,3323,
2006-12-01_10:59,7591.96,7591.96,7591.96,7591.96,14886,381,2831,
2006-12-01_11:00,7593.53,7593.53,7593.53,7593.53,15897,349,2789,
2006-12-01_11:01,7593.59,7593.59,7593.59,7593.59,22489,524,3828,
2006-12-01_11:02,7593.11,7593.11,7593.11,7593.11,14990,355,2769,
2006-12-01_11:03,7594.30,7594.30,7594.30,7594.30,17519,417,2882,
2006-12-01_11:04,7592.70,7592.70,7592.70,7592.70,15419,387,2724,
2006-12-01_11:05,7595.48,7595.48,7595.48,7595.48,12327,342,2604,
2006-12-01_11:06,7595.10,7595.10,7595.10,7595.10,18620,482,3296,
2006-12-01_11:07,7596.05,7596.05,7596.05,7596.05,14298,313,2428,
2006-12-01_11:08,7596.73,7596.73,7596.73,7596.73,22864,531,3561,
2006-12-01_11:09,7598.27,7598.27,7598.27,7598.27,22428,502,3772,
2006-12-01_11:10,7597.97,7597.97,7597.97,7597.97,21914,452,3652,
2006-12-01_11:11,7599.81,7599.81,7599.81,7599.81,26879,625,4180,
2006-12-01_11:12,7601.91,7601.91,7601.91,7601.91,23530,585,3499,
2006-12-01_11:13,7602.48,7602.48,7602.48,7602.48,26283,633,4176,
2006-12-01_11:14,7603.92,7603.92,7603.92,7603.92,20625,440,3665,
2006-12-01_11:15,7604.45,7604.45,7604.45,7604.45,19589,385,3121,
2006-12-01_11:16,7605.64,7605.64,7605.64,7605.64,18964,469,3658,
2006-12-01_11:17,7605.93,7605.93,7605.93,7605.93,16163,369,2922,
2006-12-01_11:18,7608.05,7608.05,7608.05,7608.05,20837,468,3262,
2006-12-01_11:19,7612.87,7612.87,7612.87,7612.87,26469,762,4260,
2006-12-01_11:20,7614.66,7614.66,7614.66,7614.66,22863,567,3669,
2006-12-01_11:21,7614.07,7614.07,7614.07,7614.07,30819,771,4433,
2006-12-01_11:22,7614.81,7614.81,7614.81,7614.81,17583,375,3140,
2006-12-01_11:23,7616.40,7616.40,7616.40,7616.40,23472,570,4080,
2006-12-01_11:24,7616.31,7616.31,7616.31,7616.31,21364,496,3600,
2006-12-01_11:25,7616.96,7616.96,7616.96,7616.96,19972,442,3135,
2006-12-01_11:26,7617.67,7617.67,7617.67,7617.67,21467,583,3981,
2006-12-01_11:27,7616.07,7616.07,7616.07,7616.07,17389,390,2781,
2006-12-01_11:28,7615.87,7615.87,7615.87,7615.87,20161,473,3314,
2006-12-01_11:29,7615.74,7615.74,7615.74,7615.74,18327,384,2973,
2006-12-01_11:30,7612.42,7612.42,7612.42,7612.42,17576,391,2911,
2006-12-01_11:31,7611.97,7611.97,7611.97,7611.97,20422,471,3442,
2006-12-01_11:32,7612.49,7612.49,7612.49,7612.49,20944,386,2821,
2006-12-01_11:33,7610.93,7610.93,7610.93,7610.93,22822,497,3635,
2006-12-01_11:34,7610.78,7610.78,7610.78,7610.78,19587,394,3094,
2006-12-01_11:35,7607.70,7607.70,7607.70,7607.70,15546,326,2682,
2006-12-01_11:36,7604.92,7604.92,7604.92,7604.92,22795,469,3310,
2006-12-01_11:37,7603.72,7603.72,7603.72,7603.72,17081,334,2838,
2006-12-01_11:38,7599.92,7599.92,7599.92,7599.92,20591,393,3203,
2006-12-01_11:39,7601.20,7601.20,7601.20,7601.20,16612,372,2820,
2006-12-01_11:40,7598.39,7598.39,7598.39,7598.39,16345,345,2574,
2006-12-01_11:41,7599.88,7599.88,7599.88,7599.88,15876,394,3056,
2006-12-01_11:42,7599.14,7599.14,7599.14,7599.14,13585,292,2441,
2006-12-01_11:43,7598.92,7598.92,7598.92,7598.92,16108,352,2696,
2006-12-01_11:44,7598.07,7598.07,7598.07,7598.07,14752,325,2538,
2006-12-01_11:45,7598.33,7598.33,7598.33,7598.33,12524,298,2286,
2006-12-01_11:46,7599.01,7599.01,7599.01,7599.01,13163,334,2444,
2006-12-01_11:47,7599.54,7599.54,7599.54,7599.54,11126,365,1874,
2006-12-01_11:48,7599.34,7599.34,7599.34,7599.34,11644,283,2254,
2006-12-01_11:49,7598.91,7598.91,7598.91,7598.91,12772,272,2109,
2006-12-01_11:50,7599.85,7599.85,7599.85,7599.85,10126,218,1818,
2006-12-01_11:51,7599.23,7599.23,7599.23,7599.23,13160,275,2213,
2006-12-01_11:52,7600.91,7600.91,7600.91,7600.91,9760,198,1707,
2006-12-01_11:53,7602.88,7602.88,7602.88,7602.88,14217,387,2515,
2006-12-01_11:54,7603.56,7603.56,7603.56,7603.56,11876,291,2121,
2006-12-01_11:55,7606.38,7606.38,7606.38,7606.38,12367,270,2154,
2006-12-01_11:56,7606.78,7606.78,7606.78,7606.78,15809,425,2718,
2006-12-01_11:57,7607.82,7607.82,7607.82,7607.82,15005,331,2218,
2006-12-01_11:58,7609.09,7609.09,7609.09,7609.09,18040,452,3029,
2006-12-01_11:59,7610.25,7610.25,7610.25,7610.25,16517,377,2873,
2006-12-01_12:00,7608.78,7608.78,7608.78,7608.78,12678,292,2426,
2006-12-01_12:01,7609.21,7609.21,7609.21,7609.21,15466,369,2658,
2006-12-01_12:02,7610.71,7610.71,7610.71,7610.71,15668,317,2265,
2006-12-01_12:03,7609.08,7609.08,7609.08,7609.08,19303,407,3098,
2006-12-01_12:04,7609.86,7609.86,7609.86,7609.86,14292,298,2480,
2006-12-01_12:05,7608.31,7608.31,7608.31,7608.31,14527,312,2374,
2006-12-01_12:06,7609.60,7609.60,7609.60,7609.60,17886,366,2784,
2006-12-01_12:07,7610.10,7610.10,7610.10,7610.10,15749,287,2154,
2006-12-01_12:08,7608.71,7608.71,7608.71,7608.71,17493,344,2527,
2006-12-01_12:09,7607.85,7607.85,7607.85,7607.85,12181,263,2238,
2006-12-01_12:10,7606.25,7606.25,7606.25,7606.25,12657,246,1999,
2006-12-01_12:11,7605.86,7605.86,7605.86,7605.86,15418,353,2739,
2006-12-01_12:12,7607.37,7607.37,7607.37,7607.37,11528,240,2221,
2006-12-01_12:13,7605.83,7605.83,7605.83,7605.83,14091,323,2598,
2006-12-01_12:14,7607.57,7607.57,7607.57,7607.57,12985,323,2464,
2006-12-01_12:15,7610.03,7610.03,7610.03,7610.03,14749,368,2544,
2006-12-01_12:16,7607.39,7607.39,7607.39,7607.39,12690,296,2544,
2006-12-01_12:17,7606.19,7606.19,7606.19,7606.19,11800,206,1930,
2006-12-01_12:18,7605.80,7605.80,7605.80,7605.80,15199,367,2477,
2006-12-01_12:19,7606.03,7606.03,7606.03,7606.03,11758,298,2194,
2006-12-01_12:20,7604.71,7604.71,7604.71,7604.71,10268,231,1999,
2006-12-01_12:21,7602.99,7602.99,7602.99,7602.99,12655,274,2313,
2006-12-01_12:22,7605.26,7605.26,7605.26,7605.26,12587,272,1935,
2006-12-01_12:23,7606.28,7606.28,7606.28,7606.28,15097,371,2598,
2006-12-01_12:24,7612.02,7612.02,7612.02,7612.02,17129,487,3041,
2006-12-01_12:25,7614.03,7614.03,7614.03,7614.03,12074,296,2366,
2006-12-01_12:26,7613.43,7613.43,7613.43,7613.43,12968,334,2478,
2006-12-01_12:27,7616.20,7616.20,7616.20,7616.20,11350,255,1900,
2006-12-01_12:28,7613.76,7613.76,7613.76,7613.76,10858,253,2076,
2006-12-01_12:29,7614.98,7614.98,7614.98,7614.98,10218,244,1962,
2006-12-01_12:30,7614.25,7614.25,7614.25,7614.25,11017,245,2038,
2006-12-01_12:31,7614.01,7614.01,7614.01,7614.01,14791,300,2222,
2006-12-01_12:32,7613.19,7613.19,7613.19,7613.19,12305,228,2093,
2006-12-01_12:33,7615.65,7615.65,7615.65,7615.65,15318,349,2751,
2006-12-01_12:34,7615.95,7615.95,7615.95,7615.95,14721,353,2434,
2006-12-01_12:35,7621.81,7621.81,7621.81,7621.81,18240,430,3192,
2006-12-01_12:36,7619.98,7619.98,7619.98,7619.98,21264,467,3394,
2006-12-01_12:37,7620.91,7620.91,7620.91,7620.91,14240,314,2595,
2006-12-01_12:38,7620.94,7620.94,7620.94,7620.94,17644,390,3059,
2006-12-01_12:39,7620.99,7620.99,7620.99,7620.99,16672,352,2807,
2006-12-01_12:40,7620.18,7620.18,7620.18,7620.18,18504,332,3077,
2006-12-01_12:41,7618.33,7618.33,7618.33,7618.33,22647,467,3648,
2006-12-01_12:42,7616.86,7616.86,7616.86,7616.86,19364,358,3103,
2006-12-01_12:43,7615.08,7615.08,7615.08,7615.08,18250,342,3233,
2006-12-01_12:44,7614.87,7614.87,7614.87,7614.87,16674,322,3015,
2006-12-01_12:45,7614.76,7614.76,7614.76,7614.76,15861,359,2941,
2006-12-01_12:46,7613.66,7613.66,7613.66,7613.66,19250,435,3455,
2006-12-01_12:47,7612.99,7612.99,7612.99,7612.99,15046,306,2610,
2006-12-01_12:48,7613.55,7613.55,7613.55,7613.55,15667,391,3159,
2006-12-01_12:49,7614.35,7614.35,7614.35,7614.35,16794,392,3205,
2006-12-01_12:50,7613.13,7613.13,7613.13,7613.13,15204,353,2726,
2006-12-01_12:51,7613.31,7613.31,7613.31,7613.31,20052,454,3140,
2006-12-01_12:52,7613.59,7613.59,7613.59,7613.59,15545,351,2809,
2006-12-01_12:53,7614.51,7614.51,7614.51,7614.51,20152,458,3542,
2006-12-01_12:54,7614.15,7614.15,7614.15,7614.15,14722,337,2796,
2006-12-01_12:55,7613.62,7613.62,7613.62,7613.62,15655,421,2896,
2006-12-01_12:56,7617.18,7617.18,7617.18,7617.18,18045,452,3366,
2006-12-01_12:57,7614.18,7614.18,7614.18,7614.18,15568,346,3009,
2006-12-01_12:58,7612.85,7612.85,7612.85,7612.85,16349,377,3267,
2006-12-01_12:59,7614.08,7614.08,7614.08,7614.08,18062,430,3508,
2006-12-01_13:00,7612.02,7612.02,7612.02,7612.02,18280,443,3394,
2006-12-01_13:01,7609.25,7609.25,7609.25,7609.25,22822,519,4179,
2006-12-01_13:02,7609.75,7609.75,7609.75,7609.75,20359,439,3560,
2006-12-01_13:03,7608.35,7608.35,7608.35,7608.35,23619,544,4452,
2006-12-01_13:04,7603.82,7603.82,7603.82,7603.82,22383,456,3957,
2006-12-01_13:05,7602.42,7602.42,7602.42,7602.42,24468,549,4470,
2006-12-01_13:06,7600.96,7600.96,7600.96,7600.96,31791,689,5536,
2006-12-01_13:07,7599.83,7599.83,7599.83,7599.83,31976,680,5162,
2006-12-01_13:08,7596.92,7596.92,7596.92,7596.92,38844,853,6817,
2006-12-01_13:09,7592.81,7592.81,7592.81,7592.81,38705,754,6375,
2006-12-01_13:10,7589.01,7589.01,7589.01,7589.01,41333,706,6144,
2006-12-01_13:11,7587.38,7587.38,7587.38,7587.38,47078,905,7197,
2006-12-01_13:12,7588.44,7588.44,7588.44,7588.44,31444,646,5261,
2006-12-01_13:13,7587.97,7587.97,7587.97,7587.97,38864,753,6436,
2006-12-01_13:14,7589.35,7589.35,7589.35,7589.35,30334,602,5401,
2006-12-01_13:15,7595.81,7595.81,7595.81,7595.81,28644,595,4800,
2006-12-01_13:16,7593.44,7593.44,7593.44,7593.44,28354,610,4932,
2006-12-01_13:17,7597.10,7597.10,7597.10,7597.10,19783,450,3638,
2006-12-01_13:18,7597.36,7597.36,7597.36,7597.36,22902,485,4145,
2006-12-01_13:19,7595.93,7595.93,7595.93,7595.93,21555,487,3793,
2006-12-01_13:20,7595.97,7595.97,7595.97,7595.97,21666,655,3632,
2006-12-01_13:21,7597.09,7597.09,7597.09,7597.09,24547,499,4452,
2006-12-01_13:22,7596.52,7596.52,7596.52,7596.52,23234,491,4033,
2006-12-01_13:23,7597.26,7597.26,7597.26,7597.26,29778,626,5126,
2006-12-01_13:24,7594.91,7594.91,7594.91,7594.91,27609,587,5011,
2006-12-01_13:25,7593.97,7593.97,7593.97,7593.97,26189,561,4894,
2006-12-01_13:26,7593.97,7593.97,7593.97,7593.97,0,0,0,
2006-12-01_13:27,7593.97,7593.97,7593.97,7593.97,0,0,0,
2006-12-01_13:28,7593.97,7593.97,7593.97,7593.97,0,0,0,
2006-12-01_13:29,7593.97,7593.97,7593.97,7593.97,0,0,0,
2006-12-01_13:30,7613.57,7613.57,7613.57,7613.57,207188,5600,34256,
2006-12-04_09:01,7622.09,7622.09,7622.09,7622.09,359686,4541,36891,
2006-12-04_09:02,7619.05,7619.05,7619.05,7619.05,46606,879,6637,
2006-12-04_09:03,7620.98,7620.98,7620.98,7620.98,49956,926,7457,
2006-12-04_09:04,7618.22,7618.22,7618.22,7618.22,51856,995,7779,
2006-12-04_09:05,7618.29,7618.29,7618.29,7618.29,40883,758,6731,
2006-12-04_09:06,7620.11,7620.11,7620.11,7620.11,48864,1007,8262,
2006-12-04_09:07,7621.32,7621.32,7621.32,7621.32,44922,940,7265,
2006-12-04_09:08,7624.55,7624.55,7624.55,7624.55,45092,882,6936,
2006-12-04_09:09,7626.66,7626.66,7626.66,7626.66,50572,1036,7985,
2006-12-04_09:10,7628.51,7628.51,7628.51,7628.51,38330,758,6285,
2006-12-04_09:11,7624.82,7624.82,7624.82,7624.82,43335,880,7277,
2006-12-04_09:12,7622.04,7622.04,7622.04,7622.04,39291,826,6462,
2006-12-04_09:13,7619.78,7619.78,7619.78,7619.78,37876,775,6393,
2006-12-04_09:14,7616.55,7616.55,7616.55,7616.55,38249,847,6557,
2006-12-04_09:15,7613.05,7613.05,7613.05,7613.05,36335,653,5964,
2006-12-04_09:16,7608.98,7608.98,7608.98,7608.98,41459,790,6987,
2006-12-04_09:17,7603.95,7603.95,7603.95,7603.95,32451,655,5683,
2006-12-04_09:18,7597.33,7597.33,7597.33,7597.33,33647,715,6108,
2006-12-04_09:19,7592.15,7592.15,7592.15,7592.15,37539,822,6637,
2006-12-04_09:20,7590.92,7590.92,7590.92,7590.92,31007,643,5351,
2006-12-04_09:21,7594.18,7594.18,7594.18,7594.18,40359,976,7351,
2006-12-04_09:22,7595.73,7595.73,7595.73,7595.73,36226,834,5879,
2006-12-04_09:23,7593.78,7593.78,7593.78,7593.78,31708,618,5503,
2006-12-04_09:24,7592.90,7592.90,7592.90,7592.90,26228,575,5154,
2006-12-04_09:25,7593.87,7593.87,7593.87,7593.87,28324,545,4637,
2006-12-04_09:26,7594.80,7594.80,7594.80,7594.80,38809,891,6404,
2006-12-04_09:27,7593.62,7593.62,7593.62,7593.62,28817,623,4712,
2006-12-04_09:28,7594.57,7594.57,7594.57,7594.57,32630,659,5271,
2006-12-04_09:29,7597.92,7597.92,7597.92,7597.92,30993,628,5248,
2006-12-04_09:30,7597.42,7597.42,7597.42,7597.42,24797,462,4172,
2006-12-04_09:31,7600.40,7600.40,7600.40,7600.40,32362,641,5221,
2006-12-04_09:32,7603.82,7603.82,7603.82,7603.82,28460,547,4719,
2006-12-04_09:33,7606.22,7606.22,7606.22,7606.22,30777,682,5457,
2006-12-04_09:34,7609.32,7609.32,7609.32,7609.32,36824,754,5900,
2006-12-04_09:35,7611.11,7611.11,7611.11,7611.11,27794,523,4500,
2006-12-04_09:36,7614.81,7614.81,7614.81,7614.81,33388,687,6053,
2006-12-04_09:37,7614.84,7614.84,7614.84,7614.84,29799,576,4838,
2006-12-04_09:38,7617.49,7617.49,7617.49,7617.49,41933,775,6138,
2006-12-04_09:39,7617.15,7617.15,7617.15,7617.15,40519,826,6146,
2006-12-04_09:40,7617.05,7617.05,7617.05,7617.05,30658,602,4923,
2006-12-04_09:41,7617.45,7617.45,7617.45,7617.45,35973,755,6107,
2006-12-04_09:42,7618.44,7618.44,7618.44,7618.44,30926,554,4680,
2006-12-04_09:43,7618.50,7618.50,7618.50,7618.50,27479,522,4572,
2006-12-04_09:44,7618.49,7618.49,7618.49,7618.49,26472,539,4489,
2006-12-04_09:45,7618.86,7618.86,7618.86,7618.86,23904,397,3748,
2006-12-04_09:46,7619.08,7619.08,7619.08,7619.08,30393,568,4959,
2006-12-04_09:47,7618.90,7618.90,7618.90,7618.90,22921,404,3740,
2006-12-04_09:48,7619.18,7619.18,7619.18,7619.18,26887,509,4435,
2006-12-04_09:49,7620.45,7620.45,7620.45,7620.45,23220,441,4047,
2006-12-04_09:50,7617.82,7617.82,7617.82,7617.82,21311,453,3698,
2006-12-04_09:51,7619.30,7619.30,7619.30,7619.30,26083,503,4253,
2006-12-04_09:52,7617.71,7617.71,7617.71,7617.71,23425,392,3736,
2006-12-04_09:53,7615.95,7615.95,7615.95,7615.95,28653,528,4251,
2006-12-04_09:54,7613.77,7613.77,7613.77,7613.77,23712,493,3953,
2006-12-04_09:55,7612.72,7612.72,7612.72,7612.72,18936,357,3316,
2006-12-04_09:56,7609.14,7609.14,7609.14,7609.14,27145,646,4376,
2006-12-04_09:57,7605.37,7605.37,7605.37,7605.37,21702,579,3802,
2006-12-04_09:58,7602.77,7602.77,7602.77,7602.77,25829,625,4612,
2006-12-04_09:59,7604.30,7604.30,7604.30,7604.30,26596,636,4529,
2006-12-04_10:00,7602.49,7602.49,7602.49,7602.49,19285,445,3486,
2006-12-04_10:01,7601.67,7601.67,7601.67,7601.67,20215,454,3718,
2006-12-04_10:02,7601.24,7601.24,7601.24,7601.24,15551,306,2816,
2006-12-04_10:03,7600.02,7600.02,7600.02,7600.02,15647,384,3223,
2006-12-04_10:04,7600.48,7600.48,7600.48,7600.48,17682,382,3264,
2006-12-04_10:05,7600.20,7600.20,7600.20,7600.20,15590,317,2859,
2006-12-04_10:06,7601.70,7601.70,7601.70,7601.70,21881,421,3517,
2006-12-04_10:07,7603.96,7603.96,7603.96,7603.96,20782,446,3281,
2006-12-04_10:08,7603.96,7603.96,7603.96,7603.96,17914,370,3231,
2006-12-04_10:09,7603.18,7603.18,7603.18,7603.18,17798,405,3057,
2006-12-04_10:10,7605.21,7605.21,7605.21,7605.21,14760,320,2696,
2006-12-04_10:11,7604.09,7604.09,7604.09,7604.09,19153,391,3486,
2006-12-04_10:12,7606.02,7606.02,7606.02,7606.02,15456,284,2731,
2006-12-04_10:13,7604.77,7604.77,7604.77,7604.77,16309,327,2865,
2006-12-04_10:14,7605.50,7605.50,7605.50,7605.50,18976,420,2990,
2006-12-04_10:15,7602.49,7602.49,7602.49,7602.49,14111,308,2525,
2006-12-04_10:16,7602.84,7602.84,7602.84,7602.84,19065,490,3306,
2006-12-04_10:17,7603.09,7603.09,7603.09,7603.09,14809,338,2483,
2006-12-04_10:18,7604.37,7604.37,7604.37,7604.37,18341,444,3060,
2006-12-04_10:19,7603.07,7603.07,7603.07,7603.07,15157,403,2833,
2006-12-04_10:20,7604.35,7604.35,7604.35,7604.35,13858,287,2486,
2006-12-04_10:21,7605.10,7605.10,7605.10,7605.10,21224,476,3468,
2006-12-04_10:22,7605.51,7605.51,7605.51,7605.51,15220,334,2648,
2006-12-04_10:23,7606.99,7606.99,7606.99,7606.99,18546,385,3188,
2006-12-04_10:24,7607.27,7607.27,7607.27,7607.27,14999,346,2859,
2006-12-04_10:25,7608.57,7608.57,7608.57,7608.57,16309,405,2762,
2006-12-04_10:26,7606.03,7606.03,7606.03,7606.03,16026,340,2903,
2006-12-04_10:27,7607.18,7607.18,7607.18,7607.18,14639,282,2594,
2006-12-04_10:28,7605.76,7605.76,7605.76,7605.76,15318,331,2894,
2006-12-04_10:29,7605.29,7605.29,7605.29,7605.29,16417,366,3185,
2006-12-04_10:30,7606.73,7606.73,7606.73,7606.73,15242,310,2711,
2006-12-04_10:31,7605.86,7605.86,7605.86,7605.86,21218,527,3598,
2006-12-04_10:32,7606.03,7606.03,7606.03,7606.03,15332,352,2608,
2006-12-04_10:33,7607.96,7607.96,7607.96,7607.96,16595,437,3137,
2006-12-04_10:34,7611.43,7611.43,7611.43,7611.43,16578,406,3159,
2006-12-04_10:35,7610.65,7610.65,7610.65,7610.65,13574,322,2654,
2006-12-04_10:36,7609.79,7609.79,7609.79,7609.79,23596,548,3701,
2006-12-04_10:37,7611.32,7611.32,7611.32,7611.32,17417,398,3076,
2006-12-04_10:38,7613.76,7613.76,7613.76,7613.76,20852,417,3767,
2006-12-04_10:39,7615.98,7615.98,7615.98,7615.98,23749,547,3925,
2006-12-04_10:40,7616.92,7616.92,7616.92,7616.92,20718,463,3379,
2006-12-04_10:41,7619.50,7619.50,7619.50,7619.50,23267,494,4097,
2006-12-04_10:42,7623.56,7623.56,7623.56,7623.56,22270,501,3779,
2006-12-04_10:43,7626.43,7626.43,7626.43,7626.43,26154,582,4722,
2006-12-04_10:44,7625.88,7625.88,7625.88,7625.88,24655,554,4215,
2006-12-04_10:45,7624.96,7624.96,7624.96,7624.96,19353,453,3336,
2006-12-04_10:46,7628.64,7628.64,7628.64,7628.64,25852,497,4230,
2006-12-04_10:47,7626.91,7626.91,7626.91,7626.91,19851,369,3163,
2006-12-04_10:48,7626.36,7626.36,7626.36,7626.36,21985,438,4036,
2006-12-04_10:49,7627.15,7627.15,7627.15,7627.15,18922,366,3184,
2006-12-04_10:50,7626.33,7626.33,7626.33,7626.33,20255,405,3282,
2006-12-04_10:51,7627.21,7627.21,7627.21,7627.21,19825,425,3381,
2006-12-04_10:52,7625.34,7625.34,7625.34,7625.34,17166,315,2801,
2006-12-04_10:53,7625.47,7625.47,7625.47,7625.47,19645,380,3294,
2006-12-04_10:54,7625.71,7625.71,7625.71,7625.71,16425,324,2878,
2006-12-04_10:55,7626.74,7626.74,7626.74,7626.74,14849,296,2491,
2006-12-04_10:56,7624.33,7624.33,7624.33,7624.33,15449,321,2878,
2006-12-04_10:57,7625.91,7625.91,7625.91,7625.91,13924,270,2224,
2006-12-04_10:58,7626.69,7626.69,7626.69,7626.69,18369,333,2851,
2006-12-04_10:59,7624.38,7624.38,7624.38,7624.38,15115,332,2703,
2006-12-04_11:00,7625.35,7625.35,7625.35,7625.35,14104,301,2399,
2006-12-04_11:01,7626.72,7626.72,7626.72,7626.72,17660,386,3097,
2006-12-04_11:02,7627.74,7627.74,7627.74,7627.74,11886,256,2234,
2006-12-04_11:03,7629.22,7629.22,7629.22,7629.22,13531,312,2790,
2006-12-04_11:04,7631.43,7631.43,7631.43,7631.43,15071,298,2556,
2006-12-04_11:05,7630.17,7630.17,7630.17,7630.17,12243,246,2171,
2006-12-04_11:06,7630.52,7630.52,7630.52,7630.52,17520,350,2888,
2006-12-04_11:07,7631.73,7631.73,7631.73,7631.73,15045,293,2325,
2006-12-04_11:08,7631.55,7631.55,7631.55,7631.55,13427,290,2469,
2006-12-04_11:09,7629.68,7629.68,7629.68,7629.68,13999,325,2510,
2006-12-04_11:10,7632.23,7632.23,7632.23,7632.23,14681,297,2363,
2006-12-04_11:11,7631.89,7631.89,7631.89,7631.89,19980,459,3196,
2006-12-04_11:12,7632.98,7632.98,7632.98,7632.98,14785,273,2265,
2006-12-04_11:13,7632.50,7632.50,7632.50,7632.50,30421,459,3764,
2006-12-04_11:14,7634.84,7634.84,7634.84,7634.84,28628,482,3410,
2006-12-04_11:15,7637.18,7637.18,7637.18,7637.18,34298,525,3699,
2006-12-04_11:16,7641.97,7641.97,7641.97,7641.97,22915,518,4027,
2006-12-04_11:17,7641.54,7641.54,7641.54,7641.54,18596,335,2900,
2006-12-04_11:18,7640.66,7640.66,7640.66,7640.66,24112,455,3390,
2006-12-04_11:19,7641.40,7641.40,7641.40,7641.40,24322,399,3034,
2006-12-04_11:20,7641.35,7641.35,7641.35,7641.35,23327,405,2956,
2006-12-04_11:21,7643.94,7643.94,7643.94,7643.94,22884,486,3701,
2006-12-04_11:22,7650.37,7650.37,7650.37,7650.37,24632,618,3606,
2006-12-04_11:23,7650.48,7650.48,7650.48,7650.48,27283,638,4132,
2006-12-04_11:24,7653.27,7653.27,7653.27,7653.27,20480,466,3397,
2006-12-04_11:25,7653.97,7653.97,7653.97,7653.97,18289,414,2997,
2006-12-04_11:26,7653.80,7653.80,7653.80,7653.80,21565,548,3537,
2006-12-04_11:27,7656.65,7656.65,7656.65,7656.65,17290,404,2808,
2006-12-04_11:28,7654.31,7654.31,7654.31,7654.31,19905,433,3345,
2006-12-04_11:29,7652.78,7652.78,7652.78,7652.78,16118,320,2793,
2006-12-04_11:30,7652.49,7652.49,7652.49,7652.49,15322,314,2575,
2006-12-04_11:31,7651.82,7651.82,7651.82,7651.82,18568,408,3102,
2006-12-04_11:32,7651.14,7651.14,7651.14,7651.14,15249,361,2758,
2006-12-04_11:33,7649.51,7649.51,7649.51,7649.51,18322,458,3324,
2006-12-04_11:34,7647.58,7647.58,7647.58,7647.58,14326,317,2607,
2006-12-04_11:35,7645.80,7645.80,7645.80,7645.80,13288,277,2264,
2006-12-04_11:36,7645.15,7645.15,7645.15,7645.15,16344,341,2951,
2006-12-04_11:37,7645.92,7645.92,7645.92,7645.92,13332,255,2381,
2006-12-04_11:38,7644.83,7644.83,7644.83,7644.83,18047,372,2818,
2006-12-04_11:39,7644.67,7644.67,7644.67,7644.67,16627,340,2860,
2006-12-04_11:40,7646.77,7646.77,7646.77,7646.77,15406,310,2448,
2006-12-04_11:41,7647.29,7647.29,7647.29,7647.29,19547,421,3451,
2006-12-04_11:42,7645.34,7645.34,7645.34,7645.34,13574,256,2313,
2006-12-04_11:43,7644.78,7644.78,7644.78,7644.78,19258,398,3025,
2006-12-04_11:44,7645.27,7645.27,7645.27,7645.27,17731,361,2502,
2006-12-04_11:45,7645.14,7645.14,7645.14,7645.14,12762,257,2291,
2006-12-04_11:46,7644.13,7644.13,7644.13,7644.13,17369,414,2859,
2006-12-04_11:47,7644.91,7644.91,7644.91,7644.91,11737,245,2014,
2006-12-04_11:48,7644.68,7644.68,7644.68,7644.68,13794,316,2668,
2006-12-04_11:49,7645.09,7645.09,7645.09,7645.09,15636,371,2713,
2006-12-04_11:50,7646.22,7646.22,7646.22,7646.22,13056,289,2336,
2006-12-04_11:51,7645.01,7645.01,7645.01,7645.01,18533,385,2968,
2006-12-04_11:52,7648.10,7648.10,7648.10,7648.10,11730,256,2020,
2006-12-04_11:53,7647.32,7647.32,7647.32,7647.32,15368,337,2779,
2006-12-04_11:54,7646.12,7646.12,7646.12,7646.12,13667,276,2259,
2006-12-04_11:55,7646.82,7646.82,7646.82,7646.82,14355,291,2226,
2006-12-04_11:56,7649.81,7649.81,7649.81,7649.81,19774,484,3300,
2006-12-04_11:57,7650.03,7650.03,7650.03,7650.03,14281,306,2401,
2006-12-04_11:58,7650.55,7650.55,7650.55,7650.55,18014,394,3030,
2006-12-04_11:59,7652.99,7652.99,7652.99,7652.99,13442,348,2614,
2006-12-04_12:00,7653.75,7653.75,7653.75,7653.75,12699,301,2464,
2006-12-04_12:01,7657.80,7657.80,7657.80,7657.80,19570,533,3330,
2006-12-04_12:02,7659.84,7659.84,7659.84,7659.84,14511,368,2642,
2006-12-04_12:03,7655.97,7655.97,7655.97,7655.97,16246,359,2731,
2006-12-04_12:04,7658.57,7658.57,7658.57,7658.57,11952,302,2314,
2006-12-04_12:05,7653.83,7653.83,7653.83,7653.83,10702,228,2088,
2006-12-04_12:06,7654.19,7654.19,7654.19,7654.19,13956,313,2578,
2006-12-04_12:07,7654.45,7654.45,7654.45,7654.45,11554,231,1955,
2006-12-04_12:08,7653.55,7653.55,7653.55,7653.55,16713,367,2878,
2006-12-04_12:09,7652.41,7652.41,7652.41,7652.41,12303,280,2289,
2006-12-04_12:10,7654.17,7654.17,7654.17,7654.17,14112,340,2385,
2006-12-04_12:11,7653.24,7653.24,7653.24,7653.24,14643,326,2608,
2006-12-04_12:12,7651.91,7651.91,7651.91,7651.91,11543,263,2110,
2006-12-04_12:13,7652.33,7652.33,7652.33,7652.33,11350,258,2310,
2006-12-04_12:14,7649.99,7649.99,7649.99,7649.99,11846,248,2099,
2006-12-04_12:15,7648.73,7648.73,7648.73,7648.73,11161,378,2104,
2006-12-04_12:16,7645.53,7645.53,7645.53,7645.53,13100,397,2489,
2006-12-04_12:17,7643.19,7643.19,7643.19,7643.19,11128,273,1987,
2006-12-04_12:18,7644.16,7644.16,7644.16,7644.16,13065,323,2607,
2006-12-04_12:19,7642.29,7642.29,7642.29,7642.29,15678,417,2770,
2006-12-04_12:20,7642.55,7642.55,7642.55,7642.55,13204,309,2380,
2006-12-04_12:21,7642.22,7642.22,7642.22,7642.22,13408,319,2648,
2006-12-04_12:22,7640.38,7640.38,7640.38,7640.38,11315,259,2161,
2006-12-04_12:23,7640.75,7640.75,7640.75,7640.75,14840,365,2765,
2006-12-04_12:24,7639.41,7639.41,7639.41,7639.41,12954,288,2604,
2006-12-04_12:25,7638.63,7638.63,7638.63,7638.63,11611,260,2258,
2006-12-04_12:26,7637.34,7637.34,7637.34,7637.34,14583,386,2869,
2006-12-04_12:27,7636.14,7636.14,7636.14,7636.14,11667,313,2307,
2006-12-04_12:28,7636.88,7636.88,7636.88,7636.88,14932,360,2974,
2006-12-04_12:29,7635.39,7635.39,7635.39,7635.39,13853,360,2711,
2006-12-04_12:30,7634.61,7634.61,7634.61,7634.61,13303,302,2476,
2006-12-04_12:31,7633.89,7633.89,7633.89,7633.89,16080,365,3013,
2006-12-04_12:32,7633.44,7633.44,7633.44,7633.44,12506,275,2365,
2006-12-04_12:33,7631.01,7631.01,7631.01,7631.01,17994,505,3262,
2006-12-04_12:34,7631.21,7631.21,7631.21,7631.21,11868,274,2398,
2006-12-04_12:35,7631.63,7631.63,7631.63,7631.63,13129,284,2385,
2006-12-04_12:36,7633.06,7633.06,7633.06,7633.06,12982,320,2532,
2006-12-04_12:37,7634.71,7634.71,7634.71,7634.71,12368,303,2269,
2006-12-04_12:38,7635.42,7635.42,7635.42,7635.42,13561,313,2577,
2006-12-04_12:39,7634.47,7634.47,7634.47,7634.47,13938,291,2535,
2006-12-04_12:40,7637.16,7637.16,7637.16,7637.16,11980,306,2215,
2006-12-04_12:41,7635.71,7635.71,7635.71,7635.71,12662,311,2598,
2006-12-04_12:42,7637.79,7637.79,7637.79,7637.79,12109,278,2147,
2006-12-04_12:43,7637.79,7637.79,7637.79,7637.79,12636,315,2545,
2006-12-04_12:44,7637.63,7637.63,7637.63,7637.63,9668,225,2103,
2006-12-04_12:45,7636.64,7636.64,7636.64,7636.64,10809,265,2238,
2006-12-04_12:46,7637.35,7637.35,7637.35,7637.35,12249,271,2434,
2006-12-04_12:47,7638.68,7638.68,7638.68,7638.68,12432,278,2173,
2006-12-04_12:48,7639.35,7639.35,7639.35,7639.35,16846,429,3104,
2006-12-04_12:49,7639.14,7639.14,7639.14,7639.14,13112,268,2328,
2006-12-04_12:50,7639.69,7639.69,7639.69,7639.69,12931,287,2353,
2006-12-04_12:51,7644.89,7644.89,7644.89,7644.89,16794,409,3008,
2006-12-04_12:52,7643.46,7643.46,7643.46,7643.46,13283,325,2499,
2006-12-04_12:53,7646.54,7646.54,7646.54,7646.54,18975,476,3546,
2006-12-04_12:54,7646.03,7646.03,7646.03,7646.03,14928,436,2868,
2006-12-04_12:55,7645.45,7645.45,7645.45,7645.45,15521,332,2710,
2006-12-04_12:56,7646.06,7646.06,7646.06,7646.06,22654,420,3216,
2006-12-04_12:57,7646.14,7646.14,7646.14,7646.14,13159,271,2291,
2006-12-04_12:58,7645.74,7645.74,7645.74,7645.74,17977,380,3301,
2006-12-04_12:59,7645.44,7645.44,7645.44,7645.44,18229,417,2987,
2006-12-04_13:00,7645.89,7645.89,7645.89,7645.89,19935,447,3251,
2006-12-04_13:01,7645.62,7645.62,7645.62,7645.62,23093,538,3708,
2006-12-04_13:02,7645.39,7645.39,7645.39,7645.39,18490,364,3180,
2006-12-04_13:03,7645.90,7645.90,7645.90,7645.90,17919,399,3599,
2006-12-04_13:04,7645.34,7645.34,7645.34,7645.34,16856,342,3084,
2006-12-04_13:05,7645.99,7645.99,7645.99,7645.99,24909,489,3862,
2006-12-04_13:06,7646.29,7646.29,7646.29,7646.29,22048,469,3878,
2006-12-04_13:07,7647.18,7647.18,7647.18,7647.18,18996,445,3168,
2006-12-04_13:08,7649.15,7649.15,7649.15,7649.15,19729,437,3737,
2006-12-04_13:09,7649.89,7649.89,7649.89,7649.89,26396,489,4034,
2006-12-04_13:10,7648.82,7648.82,7648.82,7648.82,21097,440,3586,
2006-12-04_13:11,7648.87,7648.87,7648.87,7648.87,21940,476,3944,
2006-12-04_13:12,7649.06,7649.06,7649.06,7649.06,20514,458,3467,
2006-12-04_13:13,7649.37,7649.37,7649.37,7649.37,27157,558,4843,
2006-12-04_13:14,7649.98,7649.98,7649.98,7649.98,22524,434,4030,
2006-12-04_13:15,7649.53,7649.53,7649.53,7649.53,24749,480,4128,
2006-12-04_13:16,7649.86,7649.86,7649.86,7649.86,24999,511,4391,
2006-12-04_13:17,7648.10,7648.10,7648.10,7648.10,19948,384,3567,
2006-12-04_13:18,7652.41,7652.41,7652.41,7652.41,29417,623,4543,
2006-12-04_13:19,7651.27,7651.27,7651.27,7651.27,21820,420,4072,
2006-12-04_13:20,7651.17,7651.17,7651.17,7651.17,22727,472,4125,
2006-12-04_13:21,7651.89,7651.89,7651.89,7651.89,28021,636,4779,
2006-12-04_13:22,7651.40,7651.40,7651.40,7651.40,27266,586,4614,
2006-12-04_13:23,7650.73,7650.73,7650.73,7650.73,32989,762,5605,
2006-12-04_13:24,7652.13,7652.13,7652.13,7652.13,28857,620,5204,
2006-12-04_13:25,7653.26,7653.26,7653.26,7653.26,29796,640,5411,
2006-12-04_13:26,7653.26,7653.26,7653.26,7653.26,0,0,0,
2006-12-04_13:27,7653.26,7653.26,7653.26,7653.26,0,0,0,
2006-12-04_13:28,7653.26,7653.26,7653.26,7653.26,0,0,0,
2006-12-04_13:29,7653.26,7653.26,7653.26,7653.26,0,0,0,
2006-12-04_13:30,7647.01,7647.01,7647.01,7647.01,187856,5117,33605,
2006-12-05_09:01,7700.15,7700.15,7700.15,7700.15,275568,5246,42783,
2006-12-05_09:02,7703.25,7703.25,7703.25,7703.25,72309,1413,10378,
2006-12-05_09:03,7699.22,7699.22,7699.22,7699.22,64656,1336,9470,
2006-12-05_09:04,7697.85,7697.85,7697.85,7697.85,67443,1369,10516,
2006-12-05_09:05,7693.22,7693.22,7693.22,7693.22,48280,1019,8457,
2006-12-05_09:06,7690.51,7690.51,7690.51,7690.51,54695,1171,8750,
2006-12-05_09:07,7685.67,7685.67,7685.67,7685.67,46622,1081,7836,
2006-12-05_09:08,7684.26,7684.26,7684.26,7684.26,51068,1085,7924,
2006-12-05_09:09,7679.53,7679.53,7679.53,7679.53,45930,1000,7709,
2006-12-05_09:10,7677.18,7677.18,7677.18,7677.18,48038,947,7453,
2006-12-05_09:11,7675.13,7675.13,7675.13,7675.13,54754,1085,8206,
2006-12-05_09:12,7675.61,7675.61,7675.61,7675.61,47184,906,7356,
2006-12-05_09:13,7678.43,7678.43,7678.43,7678.43,46741,927,7327,
2006-12-05_09:14,7683.78,7683.78,7683.78,7683.78,49294,1048,7928,
2006-12-05_09:15,7686.60,7686.60,7686.60,7686.60,43559,913,6829,
2006-12-05_09:16,7691.10,7691.10,7691.10,7691.10,48374,1112,8032,
2006-12-05_09:17,7692.49,7692.49,7692.49,7692.49,44319,914,6875,
2006-12-05_09:18,7693.15,7693.15,7693.15,7693.15,42561,948,7223,
2006-12-05_09:19,7692.21,7692.21,7692.21,7692.21,45723,976,7252,
2006-12-05_09:20,7690.70,7690.70,7690.70,7690.70,33544,690,5485,
2006-12-05_09:21,7688.93,7688.93,7688.93,7688.93,36819,781,6523,
2006-12-05_09:22,7686.92,7686.92,7686.92,7686.92,40592,774,6034,
2006-12-05_09:23,7685.88,7685.88,7685.88,7685.88,40134,821,6264,
2006-12-05_09:24,7684.50,7684.50,7684.50,7684.50,45606,924,7013,
2006-12-05_09:25,7681.88,7681.88,7681.88,7681.88,42075,844,6399,
2006-12-05_09:26,7680.77,7680.77,7680.77,7680.77,45092,974,6829,
2006-12-05_09:27,7677.90,7677.90,7677.90,7677.90,39642,827,6082,
2006-12-05_09:28,7675.04,7675.04,7675.04,7675.04,36192,825,5985,
2006-12-05_09:29,7672.88,7672.88,7672.88,7672.88,39140,779,6445,
2006-12-05_09:30,7672.19,7672.19,7672.19,7672.19,34340,655,5551,
2006-12-05_09:31,7668.24,7668.24,7668.24,7668.24,40174,880,6798,
2006-12-05_09:32,7667.79,7667.79,7667.79,7667.79,41404,827,6520,
2006-12-05_09:33,7666.56,7666.56,7666.56,7666.56,39519,844,6494,
2006-12-05_09:34,7666.50,7666.50,7666.50,7666.50,32493,754,5882,
2006-12-05_09:35,7664.87,7664.87,7664.87,7664.87,35732,690,5237,
2006-12-05_09:36,7666.05,7666.05,7666.05,7666.05,31361,676,5672,
2006-12-05_09:37,7663.39,7663.39,7663.39,7663.39,28280,593,4585,
2006-12-05_09:38,7665.27,7665.27,7665.27,7665.27,27260,592,4505,
2006-12-05_09:39,7666.93,7666.93,7666.93,7666.93,25866,550,4796,
2006-12-05_09:40,7668.70,7668.70,7668.70,7668.70,21632,457,3914,
2006-12-05_09:41,7668.55,7668.55,7668.55,7668.55,27346,570,4881,
2006-12-05_09:42,7668.46,7668.46,7668.46,7668.46,22362,471,3875,
2006-12-05_09:43,7667.80,7667.80,7667.80,7667.80,28031,531,4112,
2006-12-05_09:44,7667.81,7667.81,7667.81,7667.81,26701,504,4174,
2006-12-05_09:45,7669.42,7669.42,7669.42,7669.42,22892,438,3731,
2006-12-05_09:46,7670.05,7670.05,7670.05,7670.05,27778,645,4647,
2006-12-05_09:47,7668.98,7668.98,7668.98,7668.98,24624,520,3884,
2006-12-05_09:48,7670.19,7670.19,7670.19,7670.19,24008,499,3765,
2006-12-05_09:49,7669.52,7669.52,7669.52,7669.52,21879,440,3998,
2006-12-05_09:50,7672.77,7672.77,7672.77,7672.77,17698,417,3304,
2006-12-05_09:51,7671.57,7671.57,7671.57,7671.57,21780,467,3769,
2006-12-05_09:52,7671.67,7671.67,7671.67,7671.67,20635,418,3402,
2006-12-05_09:53,7671.35,7671.35,7671.35,7671.35,18988,500,3574,
2006-12-05_09:54,7669.54,7669.54,7669.54,7669.54,20193,527,3627,
2006-12-05_09:55,7670.42,7670.42,7670.42,7670.42,16937,411,3220,
2006-12-05_09:56,7673.30,7673.30,7673.30,7673.30,19561,526,3701,
2006-12-05_09:57,7671.63,7671.63,7671.63,7671.63,19829,434,3423,
2006-12-05_09:58,7671.77,7671.77,7671.77,7671.77,18034,473,3192,
2006-12-05_09:59,7669.46,7669.46,7669.46,7669.46,21081,496,3492,
2006-12-05_10:00,7672.30,7672.30,7672.30,7672.30,18498,351,2905,
2006-12-05_10:01,7670.88,7670.88,7670.88,7670.88,18355,409,3381,
2006-12-05_10:02,7669.82,7669.82,7669.82,7669.82,18959,417,2995,
2006-12-05_10:03,7668.75,7668.75,7668.75,7668.75,18568,398,3138,
2006-12-05_10:04,7669.29,7669.29,7669.29,7669.29,18854,475,3373,
2006-12-05_10:05,7669.00,7669.00,7669.00,7669.00,18162,415,3242,
2006-12-05_10:06,7670.49,7670.49,7670.49,7670.49,18964,428,3486,
2006-12-05_10:07,7669.47,7669.47,7669.47,7669.47,15777,361,2913,
2006-12-05_10:08,7667.46,7667.46,7667.46,7667.46,17084,363,2985,
2006-12-05_10:09,7666.18,7666.18,7666.18,7666.18,17235,355,3066,
2006-12-05_10:10,7665.40,7665.40,7665.40,7665.40,19950,396,3132,
2006-12-05_10:11,7664.74,7664.74,7664.74,7664.74,24448,520,4071,
2006-12-05_10:12,7663.03,7663.03,7663.03,7663.03,24019,456,3894,
2006-12-05_10:13,7660.05,7660.05,7660.05,7660.05,26854,551,4447,
2006-12-05_10:14,7659.51,7659.51,7659.51,7659.51,28395,617,4989,
2006-12-05_10:15,7654.37,7654.37,7654.37,7654.37,30501,640,4820,
2006-12-05_10:16,7650.65,7650.65,7650.65,7650.65,35158,890,6750,
2006-12-05_10:17,7646.28,7646.28,7646.28,7646.28,36526,770,6388,
2006-12-05_10:18,7643.39,7643.39,7643.39,7643.39,32691,704,5754,
2006-12-05_10:19,7637.93,7637.93,7637.93,7637.93,38178,809,6781,
2006-12-05_10:20,7636.56,7636.56,7636.56,7636.56,31698,632,5311,
2006-12-05_10:21,7633.25,7633.25,7633.25,7633.25,33378,727,6036,
2006-12-05_10:22,7631.47,7631.47,7631.47,7631.47,31387,611,5234,
2006-12-05_10:23,7630.18,7630.18,7630.18,7630.18,30844,628,5078,
2006-12-05_10:24,7631.99,7631.99,7631.99,7631.99,31706,688,5550,
2006-12-05_10:25,7631.23,7631.23,7631.23,7631.23,23264,468,4181,
2006-12-05_10:26,7632.47,7632.47,7632.47,7632.47,22139,467,4521,
2006-12-05_10:27,7634.62,7634.62,7634.62,7634.62,19979,412,3759,
2006-12-05_10:28,7634.65,7634.65,7634.65,7634.65,18193,388,3574,
2006-12-05_10:29,7636.45,7636.45,7636.45,7636.45,20215,493,3496,
2006-12-05_10:30,7638.06,7638.06,7638.06,7638.06,14707,305,2910,
2006-12-05_10:31,7637.79,7637.79,7637.79,7637.79,17001,388,3313,
2006-12-05_10:32,7637.83,7637.83,7637.83,7637.83,16706,357,2886,
2006-12-05_10:33,7637.53,7637.53,7637.53,7637.53,15485,389,2849,
2006-12-05_10:34,7638.70,7638.70,7638.70,7638.70,12860,318,2585,
2006-12-05_10:35,7640.32,7640.32,7640.32,7640.32,14999,327,2339,
2006-12-05_10:36,7641.14,7641.14,7641.14,7641.14,14730,342,2813,
2006-12-05_10:37,7641.68,7641.68,7641.68,7641.68,12603,269,2316,
2006-12-05_10:38,7642.40,7642.40,7642.40,7642.40,11268,263,2379,
2006-12-05_10:39,7642.21,7642.21,7642.21,7642.21,14246,309,2361,
2006-12-05_10:40,7644.88,7644.88,7644.88,7644.88,11569,276,2205,
2006-12-05_10:41,7647.15,7647.15,7647.15,7647.15,12663,308,2528,
2006-12-05_10:42,7645.09,7645.09,7645.09,7645.09,12296,245,2052,
2006-12-05_10:43,7646.00,7646.00,7646.00,7646.00,14904,342,2374,
2006-12-05_10:44,7648.27,7648.27,7648.27,7648.27,15948,387,2835,
2006-12-05_10:45,7649.25,7649.25,7649.25,7649.25,12099,304,2106,
2006-12-05_10:46,7651.64,7651.64,7651.64,7651.64,14245,545,2794,
2006-12-05_10:47,7654.86,7654.86,7654.86,7654.86,12389,384,2558,
2006-12-05_10:48,7655.00,7655.00,7655.00,7655.00,13289,398,2537,
2006-12-05_10:49,7659.48,7659.48,7659.48,7659.48,18591,604,3261,
2006-12-05_10:50,7659.99,7659.99,7659.99,7659.99,14325,357,2578,
2006-12-05_10:51,7659.29,7659.29,7659.29,7659.29,14442,392,2792,
2006-12-05_10:52,7659.64,7659.64,7659.64,7659.64,13997,351,2363,
2006-12-05_10:53,7659.49,7659.49,7659.49,7659.49,13474,360,2324,
2006-12-05_10:54,7662.04,7662.04,7662.04,7662.04,13180,343,2362,
2006-12-05_10:55,7660.61,7660.61,7660.61,7660.61,11525,283,2048,
2006-12-05_10:56,7661.52,7661.52,7661.52,7661.52,13984,369,2261,
2006-12-05_10:57,7663.59,7663.59,7663.59,7663.59,11950,275,1941,
2006-12-05_10:58,7663.60,7663.60,7663.60,7663.60,11480,383,2297,
2006-12-05_10:59,7664.70,7664.70,7664.70,7664.70,10583,354,2164,
2006-12-05_11:00,7664.58,7664.58,7664.58,7664.58,11233,368,2190,
2006-12-05_11:01,7665.99,7665.99,7665.99,7665.99,11384,339,2276,
2006-12-05_11:02,7664.79,7664.79,7664.79,7664.79,10873,326,2014,
2006-12-05_11:03,7664.60,7664.60,7664.60,7664.60,11778,325,2177,
2006-12-05_11:04,7662.94,7662.94,7662.94,7662.94,15249,382,2467,
2006-12-05_11:05,7664.01,7664.01,7664.01,7664.01,15693,355,2501,
2006-12-05_11:06,7663.06,7663.06,7663.06,7663.06,17025,488,2993,
2006-12-05_11:07,7662.35,7662.35,7662.35,7662.35,13453,315,2140,
2006-12-05_11:08,7663.50,7663.50,7663.50,7663.50,14948,310,2568,
2006-12-05_11:09,7660.08,7660.08,7660.08,7660.08,11948,302,2162,
2006-12-05_11:10,7661.11,7661.11,7661.11,7661.11,12294,256,1916,
2006-12-05_11:11,7662.02,7662.02,7662.02,7662.02,14137,356,2501,
2006-12-05_11:12,7660.19,7660.19,7660.19,7660.19,11218,251,1874,
2006-12-05_11:13,7660.22,7660.22,7660.22,7660.22,12208,273,2174,
2006-12-05_11:14,7658.97,7658.97,7658.97,7658.97,13921,382,2352,
2006-12-05_11:15,7657.53,7657.53,7657.53,7657.53,11721,263,1885,
2006-12-05_11:16,7658.65,7658.65,7658.65,7658.65,14440,343,2365,
2006-12-05_11:17,7654.85,7654.85,7654.85,7654.85,13984,382,2161,
2006-12-05_11:18,7654.65,7654.65,7654.65,7654.65,12960,306,2263,
2006-12-05_11:19,7654.01,7654.01,7654.01,7654.01,13863,338,2451,
2006-12-05_11:20,7654.62,7654.62,7654.62,7654.62,14497,340,2363,
2006-12-05_11:21,7653.10,7653.10,7653.10,7653.10,17511,410,3084,
2006-12-05_11:22,7650.51,7650.51,7650.51,7650.51,15173,324,2582,
2006-12-05_11:23,7648.72,7648.72,7648.72,7648.72,16068,381,3022,
2006-12-05_11:24,7646.77,7646.77,7646.77,7646.77,19228,461,3320,
2006-12-05_11:25,7645.84,7645.84,7645.84,7645.84,20104,436,3207,
2006-12-05_11:26,7644.18,7644.18,7644.18,7644.18,20040,447,3549,
2006-12-05_11:27,7641.83,7641.83,7641.83,7641.83,17352,419,3024,
2006-12-05_11:28,7640.00,7640.00,7640.00,7640.00,20079,439,3418,
2006-12-05_11:29,7637.10,7637.10,7637.10,7637.10,19556,464,3473,
2006-12-05_11:30,7635.51,7635.51,7635.51,7635.51,16836,360,2821,
2006-12-05_11:31,7634.78,7634.78,7634.78,7634.78,19586,471,3486,
2006-12-05_11:32,7633.82,7633.82,7633.82,7633.82,19721,456,3270,
2006-12-05_11:33,7635.45,7635.45,7635.45,7635.45,19474,419,3444,
2006-12-05_11:34,7634.56,7634.56,7634.56,7634.56,21487,413,3537,
2006-12-05_11:35,7633.80,7633.80,7633.80,7633.80,17035,349,2892,
2006-12-05_11:36,7635.50,7635.50,7635.50,7635.50,21037,382,3533,
2006-12-05_11:37,7634.49,7634.49,7634.49,7634.49,18693,407,2915,
2006-12-05_11:38,7633.02,7633.02,7633.02,7633.02,16279,367,2703,
2006-12-05_11:39,7633.12,7633.12,7633.12,7633.12,15538,348,2468,
2006-12-05_11:40,7633.57,7633.57,7633.57,7633.57,12956,307,2228,
2006-12-05_11:41,7630.99,7630.99,7630.99,7630.99,14005,318,2468,
2006-12-05_11:42,7630.46,7630.46,7630.46,7630.46,12618,329,2323,
2006-12-05_11:43,7629.97,7629.97,7629.97,7629.97,14534,315,2530,
2006-12-05_11:44,7628.45,7628.45,7628.45,7628.45,14430,313,2656,
2006-12-05_11:45,7627.98,7627.98,7627.98,7627.98,14121,359,2369,
2006-12-05_11:46,7627.68,7627.68,7627.68,7627.68,17107,411,3009,
2006-12-05_11:47,7625.68,7625.68,7625.68,7625.68,14124,319,2541,
2006-12-05_11:48,7624.66,7624.66,7624.66,7624.66,14727,368,2720,
2006-12-05_11:49,7624.28,7624.28,7624.28,7624.28,15753,332,2835,
2006-12-05_11:50,7623.94,7623.94,7623.94,7623.94,16631,381,2781,
2006-12-05_11:51,7623.57,7623.57,7623.57,7623.57,19317,384,3404,
2006-12-05_11:52,7623.22,7623.22,7623.22,7623.22,16848,321,2892,
2006-12-05_11:53,7622.93,7622.93,7622.93,7622.93,19309,364,3179,
2006-12-05_11:54,7622.03,7622.03,7622.03,7622.03,22129,319,3227,
2006-12-05_11:55,7622.89,7622.89,7622.89,7622.89,16362,285,2768,
2006-12-05_11:56,7624.18,7624.18,7624.18,7624.18,18016,370,3129,
2006-12-05_11:57,7623.97,7623.97,7623.97,7623.97,15281,284,2796,
2006-12-05_11:58,7623.67,7623.67,7623.67,7623.67,16546,322,2524,
2006-12-05_11:59,7624.80,7624.80,7624.80,7624.80,16540,308,2738,
2006-12-05_12:00,7624.90,7624.90,7624.90,7624.90,12852,248,2309,
2006-12-05_12:01,7625.45,7625.45,7625.45,7625.45,14807,321,2512,
2006-12-05_12:02,7624.93,7624.93,7624.93,7624.93,10972,230,2029,
2006-12-05_12:03,7627.12,7627.12,7627.12,7627.12,11728,252,2158,
2006-12-05_12:04,7626.65,7626.65,7626.65,7626.65,12263,260,2122,
2006-12-05_12:05,7627.86,7627.86,7627.86,7627.86,10548,290,1962,
2006-12-05_12:06,7629.29,7629.29,7629.29,7629.29,12046,303,2209,
2006-12-05_12:07,7630.26,7630.26,7630.26,7630.26,10237,305,1850,
2006-12-05_12:08,7632.05,7632.05,7632.05,7632.05,10173,315,2060,
2006-12-05_12:09,7632.73,7632.73,7632.73,7632.73,10753,262,1969,
2006-12-05_12:10,7634.56,7634.56,7634.56,7634.56,10074,251,1760,
2006-12-05_12:11,7635.14,7635.14,7635.14,7635.14,11319,273,2093,
2006-12-05_12:12,7635.26,7635.26,7635.26,7635.26,9816,237,1791,
2006-12-05_12:13,7635.02,7635.02,7635.02,7635.02,10040,265,2031,
2006-12-05_12:14,7635.84,7635.84,7635.84,7635.84,11436,295,2070,
2006-12-05_12:15,7636.62,7636.62,7636.62,7636.62,12213,271,2028,
2006-12-05_12:16,7639.39,7639.39,7639.39,7639.39,13068,371,2321,
2006-12-05_12:17,7640.25,7640.25,7640.25,7640.25,13493,493,2496,
2006-12-05_12:18,7642.40,7642.40,7642.40,7642.40,15550,401,2758,
2006-12-05_12:19,7641.38,7641.38,7641.38,7641.38,15298,357,2542,
2006-12-05_12:20,7643.13,7643.13,7643.13,7643.13,10503,292,1950,
2006-12-05_12:21,7644.78,7644.78,7644.78,7644.78,13336,332,2393,
2006-12-05_12:22,7646.47,7646.47,7646.47,7646.47,10882,264,1974,
2006-12-05_12:23,7646.65,7646.65,7646.65,7646.65,11043,292,2148,
2006-12-05_12:24,7647.41,7647.41,7647.41,7647.41,11281,276,2034,
2006-12-05_12:25,7646.77,7646.77,7646.77,7646.77,10304,238,1749,
2006-12-05_12:26,7646.10,7646.10,7646.10,7646.10,12331,319,2231,
2006-12-05_12:27,7645.25,7645.25,7645.25,7645.25,10139,296,2048,
2006-12-05_12:28,7643.59,7643.59,7643.59,7643.59,10374,317,2094,
2006-12-05_12:29,7643.33,7643.33,7643.33,7643.33,11301,292,2130,
2006-12-05_12:30,7642.83,7642.83,7642.83,7642.83,9375,233,1842,
2006-12-05_12:31,7640.89,7640.89,7640.89,7640.89,12583,350,2304,
2006-12-05_12:32,7638.89,7638.89,7638.89,7638.89,10290,235,1906,
2006-12-05_12:33,7636.78,7636.78,7636.78,7636.78,11214,325,2249,
2006-12-05_12:34,7635.21,7635.21,7635.21,7635.21,13138,310,2226,
2006-12-05_12:35,7634.11,7634.11,7634.11,7634.11,13545,304,2313,
2006-12-05_12:36,7633.49,7633.49,7633.49,7633.49,12915,314,2576,
2006-12-05_12:37,7633.06,7633.06,7633.06,7633.06,15810,374,2486,
2006-12-05_12:38,7630.12,7630.12,7630.12,7630.12,14119,346,2722,
2006-12-05_12:39,7629.12,7629.12,7629.12,7629.12,16114,419,2702,
2006-12-05_12:40,7628.74,7628.74,7628.74,7628.74,15698,346,2851,
2006-12-05_12:41,7627.86,7627.86,7627.86,7627.86,17264,358,3023,
2006-12-05_12:42,7626.08,7626.08,7626.08,7626.08,15102,289,2622,
2006-12-05_12:43,7625.93,7625.93,7625.93,7625.93,16226,339,3087,
2006-12-05_12:44,7625.50,7625.50,7625.50,7625.50,17460,363,3143,
2006-12-05_12:45,7622.05,7622.05,7622.05,7622.05,14900,307,2741,
2006-12-05_12:46,7619.05,7619.05,7619.05,7619.05,18830,432,3347,
2006-12-05_12:47,7620.76,7620.76,7620.76,7620.76,17504,395,2958,
2006-12-05_12:48,7619.02,7619.02,7619.02,7619.02,17985,400,3322,
2006-12-05_12:49,7620.97,7620.97,7620.97,7620.97,16535,346,3026,
2006-12-05_12:50,7618.54,7618.54,7618.54,7618.54,14507,289,2623,
2006-12-05_12:51,7616.09,7616.09,7616.09,7616.09,16678,353,2963,
2006-12-05_12:52,7614.47,7614.47,7614.47,7614.47,17730,368,3036,
2006-12-05_12:53,7612.60,7612.60,7612.60,7612.60,18829,401,3484,
2006-12-05_12:54,7609.33,7609.33,7609.33,7609.33,20941,407,3543,
2006-12-05_12:55,7608.62,7608.62,7608.62,7608.62,23194,441,3799,
2006-12-05_12:56,7606.56,7606.56,7606.56,7606.56,22248,510,4278,
2006-12-05_12:57,7602.88,7602.88,7602.88,7602.88,21706,451,3848,
2006-12-05_12:58,7600.97,7600.97,7600.97,7600.97,22788,475,4289,
2006-12-05_12:59,7598.47,7598.47,7598.47,7598.47,26688,552,4663,
2006-12-05_13:00,7599.08,7599.08,7599.08,7599.08,23087,470,3945,
2006-12-05_13:01,7598.92,7598.92,7598.92,7598.92,26825,572,4604,
2006-12-05_13:02,7596.87,7596.87,7596.87,7596.87,22641,442,3779,
2006-12-05_13:03,7596.11,7596.11,7596.11,7596.11,23749,489,4351,
2006-12-05_13:04,7592.45,7592.45,7592.45,7592.45,26873,524,4721,
2006-12-05_13:05,7590.90,7590.90,7590.90,7590.90,24483,486,4295,
2006-12-05_13:06,7584.00,7584.00,7584.00,7584.00,31894,710,5859,
2006-12-05_13:07,7581.88,7581.88,7581.88,7581.88,28400,612,5120,
2006-12-05_13:08,7579.51,7579.51,7579.51,7579.51,28190,575,5372,
2006-12-05_13:09,7575.14,7575.14,7575.14,7575.14,32197,737,5939,
2006-12-05_13:10,7576.01,7576.01,7576.01,7576.01,32530,677,5632,
2006-12-05_13:11,7576.67,7576.67,7576.67,7576.67,33371,713,5943,
2006-12-05_13:12,7577.15,7577.15,7577.15,7577.15,26626,545,4754,
2006-12-05_13:13,7578.86,7578.86,7578.86,7578.86,24085,523,4691,
2006-12-05_13:14,7580.75,7580.75,7580.75,7580.75,23561,552,4359,
2006-12-05_13:15,7583.37,7583.37,7583.37,7583.37,27038,642,3539,
2006-12-05_13:16,7586.37,7586.37,7586.37,7586.37,18733,445,4041,
2006-12-05_13:17,7585.10,7585.10,7585.10,7585.10,17086,386,3281,
2006-12-05_13:18,7585.88,7585.88,7585.88,7585.88,18014,429,3716,
2006-12-05_13:19,7585.74,7585.74,7585.74,7585.74,19251,528,3744,
2006-12-05_13:20,7585.81,7585.81,7585.81,7585.81,17928,384,3315,
2006-12-05_13:21,7588.47,7588.47,7588.47,7588.47,19593,466,4007,
2006-12-05_13:22,7588.01,7588.01,7588.01,7588.01,19487,454,3683,
2006-12-05_13:23,7588.49,7588.49,7588.49,7588.49,23187,590,4585,
2006-12-05_13:24,7592.61,7592.61,7592.61,7592.61,24819,629,4800,
2006-12-05_13:25,7597.23,7597.23,7597.23,7597.23,26353,678,5021,
2006-12-05_13:26,7597.23,7597.23,7597.23,7597.23,0,0,0,
2006-12-05_13:27,7597.23,7597.23,7597.23,7597.23,0,0,0,
2006-12-05_13:28,7597.23,7597.23,7597.23,7597.23,0,0,0,
2006-12-05_13:29,7597.23,7597.23,7597.23,7597.23,0,0,0,
2006-12-05_13:30,7609.90,7609.90,7609.90,7609.90,181835,5020,30994,
2006-12-06_09:01,7634.79,7634.79,7634.79,7634.79,250577,3438,25408,
2006-12-06_09:02,7641.97,7641.97,7641.97,7641.97,45102,902,6747,
2006-12-06_09:03,7644.62,7644.62,7644.62,7644.62,38326,849,6718,
2006-12-06_09:04,7646.31,7646.31,7646.31,7646.31,40482,904,6704,
2006-12-06_09:05,7643.70,7643.70,7643.70,7643.70,29162,696,5222,
2006-12-06_09:06,7641.91,7641.91,7641.91,7641.91,37138,955,7002,
2006-12-06_09:07,7641.65,7641.65,7641.65,7641.65,28193,686,5191,
2006-12-06_09:08,7641.55,7641.55,7641.55,7641.55,28779,704,5211,
2006-12-06_09:09,7640.71,7640.71,7640.71,7640.71,28860,661,5101,
2006-12-06_09:10,7636.77,7636.77,7636.77,7636.77,22340,513,3914,
2006-12-06_09:11,7633.41,7633.41,7633.41,7633.41,27027,648,5079,
2006-12-06_09:12,7630.65,7630.65,7630.65,7630.65,21093,490,3522,
2006-12-06_09:13,7624.21,7624.21,7624.21,7624.21,22024,614,4282,
2006-12-06_09:14,7624.02,7624.02,7624.02,7624.02,24924,725,4720,
2006-12-06_09:15,7620.98,7620.98,7620.98,7620.98,21772,555,3806,
2006-12-06_09:16,7625.13,7625.13,7625.13,7625.13,27110,885,5358,
2006-12-06_09:17,7623.01,7623.01,7623.01,7623.01,18625,648,3643,
2006-12-06_09:18,7622.06,7622.06,7622.06,7622.06,21310,787,4055,
2006-12-06_09:19,7621.00,7621.00,7621.00,7621.00,18794,672,3805,
2006-12-06_09:20,7623.45,7623.45,7623.45,7623.45,19799,559,3504,
2006-12-06_09:21,7621.39,7621.39,7621.39,7621.39,25815,777,4947,
2006-12-06_09:22,7623.75,7623.75,7623.75,7623.75,19275,514,3524,
2006-12-06_09:23,7626.15,7626.15,7626.15,7626.15,23693,601,4223,
2006-12-06_09:24,7631.57,7631.57,7631.57,7631.57,19444,548,3840,
2006-12-06_09:25,7633.40,7633.40,7633.40,7633.40,22685,570,3859,
2006-12-06_09:26,7637.95,7637.95,7637.95,7637.95,28057,700,5385,
2006-12-06_09:27,7644.23,7644.23,7644.23,7644.23,29164,792,5338,
2006-12-06_09:28,7646.02,7646.02,7646.02,7646.02,33571,775,5591,
2006-12-06_09:29,7648.85,7648.85,7648.85,7648.85,27766,705,5065,
2006-12-06_09:30,7648.16,7648.16,7648.16,7648.16,24696,476,4226,
2006-12-06_09:31,7646.59,7646.59,7646.59,7646.59,26263,647,4804,
2006-12-06_09:32,7647.76,7647.76,7647.76,7647.76,20945,525,3772,
2006-12-06_09:33,7647.76,7647.76,7647.76,7647.76,22940,626,4492,
2006-12-06_09:34,7648.16,7648.16,7648.16,7648.16,18442,496,3638,
2006-12-06_09:35,7647.80,7647.80,7647.80,7647.80,20271,492,3545,
2006-12-06_09:36,7647.68,7647.68,7647.68,7647.68,22367,553,4401,
2006-12-06_09:37,7646.13,7646.13,7646.13,7646.13,17898,415,3493,
2006-12-06_09:38,7645.49,7645.49,7645.49,7645.49,20625,550,3977,
2006-12-06_09:39,7645.12,7645.12,7645.12,7645.12,19875,499,4003,
2006-12-06_09:40,7642.38,7642.38,7642.38,7642.38,16293,378,2980,
2006-12-06_09:41,7643.38,7643.38,7643.38,7643.38,19228,493,3913,
2006-12-06_09:42,7640.86,7640.86,7640.86,7640.86,16201,386,2880,
2006-12-06_09:43,7640.53,7640.53,7640.53,7640.53,23488,566,3984,
2006-12-06_09:44,7639.56,7639.56,7639.56,7639.56,21826,530,3687,
2006-12-06_09:45,7637.12,7637.12,7637.12,7637.12,16405,389,2740,
2006-12-06_09:46,7634.22,7634.22,7634.22,7634.22,17727,454,3480,
2006-12-06_09:47,7634.31,7634.31,7634.31,7634.31,15197,335,2522,
2006-12-06_09:48,7635.00,7635.00,7635.00,7635.00,18190,442,3172,
2006-12-06_09:49,7637.02,7637.02,7637.02,7637.02,17570,397,2886,
2006-12-06_09:50,7636.16,7636.16,7636.16,7636.16,13423,289,2354,
2006-12-06_09:51,7636.98,7636.98,7636.98,7636.98,19211,539,3549,
2006-12-06_09:52,7637.68,7637.68,7637.68,7637.68,15171,381,2528,
2006-12-06_09:53,7639.42,7639.42,7639.42,7639.42,18379,454,3094,
2006-12-06_09:54,7638.17,7638.17,7638.17,7638.17,20364,464,3151,
2006-12-06_09:55,7640.05,7640.05,7640.05,7640.05,16815,475,3018,
2006-12-06_09:56,7640.30,7640.30,7640.30,7640.30,18960,486,3502,
2006-12-06_09:57,7641.92,7641.92,7641.92,7641.92,14287,334,2607,
2006-12-06_09:58,7642.31,7642.31,7642.31,7642.31,16560,436,3353,
2006-12-06_09:59,7642.82,7642.82,7642.82,7642.82,16007,415,3001,
2006-12-06_10:00,7641.89,7641.89,7641.89,7641.89,13234,301,2479,
2006-12-06_10:01,7641.71,7641.71,7641.71,7641.71,16611,417,3260,
2006-12-06_10:02,7643.41,7643.41,7643.41,7643.41,13878,287,2253,
2006-12-06_10:03,7643.26,7643.26,7643.26,7643.26,15049,368,2947,
2006-12-06_10:04,7640.48,7640.48,7640.48,7640.48,15586,337,2603,
2006-12-06_10:05,7641.71,7641.71,7641.71,7641.71,13258,253,2347,
2006-12-06_10:06,7640.06,7640.06,7640.06,7640.06,19747,417,3349,
2006-12-06_10:07,7640.25,7640.25,7640.25,7640.25,14398,347,2448,
2006-12-06_10:08,7642.56,7642.56,7642.56,7642.56,17882,425,3211,
2006-12-06_10:09,7644.11,7644.11,7644.11,7644.11,14362,334,2718,
2006-12-06_10:10,7645.86,7645.86,7645.86,7645.86,12124,341,2342,
2006-12-06_10:11,7647.36,7647.36,7647.36,7647.36,16734,469,3373,
2006-12-06_10:12,7647.89,7647.89,7647.89,7647.89,15245,290,2542,
2006-12-06_10:13,7646.46,7646.46,7646.46,7646.46,14904,337,2791,
2006-12-06_10:14,7648.18,7648.18,7648.18,7648.18,16256,400,2832,
2006-12-06_10:15,7650.01,7650.01,7650.01,7650.01,12493,284,2392,
2006-12-06_10:16,7652.48,7652.48,7652.48,7652.48,16823,429,3069,
2006-12-06_10:17,7654.95,7654.95,7654.95,7654.95,15665,438,2987,
2006-12-06_10:18,7657.79,7657.79,7657.79,7657.79,17905,459,3348,
2006-12-06_10:19,7658.12,7658.12,7658.12,7658.12,18694,508,3392,
2006-12-06_10:20,7659.46,7659.46,7659.46,7659.46,16541,399,2787,
2006-12-06_10:21,7660.97,7660.97,7660.97,7660.97,18477,528,3686,
2006-12-06_10:22,7660.78,7660.78,7660.78,7660.78,15017,424,3187,
2006-12-06_10:23,7660.44,7660.44,7660.44,7660.44,17951,401,3369,
2006-12-06_10:24,7661.23,7661.23,7661.23,7661.23,16333,411,3238,
2006-12-06_10:25,7659.85,7659.85,7659.85,7659.85,17189,408,2857,
2006-12-06_10:26,7661.64,7661.64,7661.64,7661.64,17997,462,3601,
2006-12-06_10:27,7661.52,7661.52,7661.52,7661.52,16399,381,2772,
2006-12-06_10:28,7661.54,7661.54,7661.54,7661.54,15996,385,2991,
2006-12-06_10:29,7660.58,7660.58,7660.58,7660.58,13975,319,2453,
2006-12-06_10:30,7659.81,7659.81,7659.81,7659.81,11785,263,2306,
2006-12-06_10:31,7659.00,7659.00,7659.00,7659.00,14904,364,3003,
2006-12-06_10:32,7660.49,7660.49,7660.49,7660.49,13451,276,2281,
2006-12-06_10:33,7664.82,7664.82,7664.82,7664.82,19531,428,3394,
2006-12-06_10:34,7663.67,7663.67,7663.67,7663.67,15343,381,2731,
2006-12-06_10:35,7670.04,7670.04,7670.04,7670.04,15115,344,2572,
2006-12-06_10:36,7669.77,7669.77,7669.77,7669.77,16998,443,3397,
2006-12-06_10:37,7669.11,7669.11,7669.11,7669.11,14646,477,2736,
2006-12-06_10:38,7670.15,7670.15,7670.15,7670.15,16518,459,3188,
2006-12-06_10:39,7670.76,7670.76,7670.76,7670.76,15692,406,3020,
2006-12-06_10:40,7670.06,7670.06,7670.06,7670.06,13957,338,2583,
2006-12-06_10:41,7670.35,7670.35,7670.35,7670.35,18745,509,3671,
2006-12-06_10:42,7669.91,7669.91,7669.91,7669.91,14267,359,2511,
2006-12-06_10:43,7670.30,7670.30,7670.30,7670.30,15400,442,2906,
2006-12-06_10:44,7669.24,7669.24,7669.24,7669.24,13426,371,2586,
2006-12-06_10:45,7669.74,7669.74,7669.74,7669.74,11524,313,2266,
2006-12-06_10:46,7669.16,7669.16,7669.16,7669.16,17410,446,3220,
2006-12-06_10:47,7668.34,7668.34,7668.34,7668.34,12239,301,2244,
2006-12-06_10:48,7668.74,7668.74,7668.74,7668.74,16152,482,2892,
2006-12-06_10:49,7669.38,7669.38,7669.38,7669.38,12769,399,2550,
2006-12-06_10:50,7666.30,7666.30,7666.30,7666.30,13732,359,2194,
2006-12-06_10:51,7665.86,7665.86,7665.86,7665.86,14390,380,2642,
2006-12-06_10:52,7665.11,7665.11,7665.11,7665.11,12949,350,2216,
2006-12-06_10:53,7664.20,7664.20,7664.20,7664.20,14938,495,2610,
2006-12-06_10:54,7661.95,7661.95,7661.95,7661.95,13894,417,2286,
2006-12-06_10:55,7662.69,7662.69,7662.69,7662.69,14265,590,2425,
2006-12-06_10:56,7660.73,7660.73,7660.73,7660.73,17050,608,3187,
2006-12-06_10:57,7658.63,7658.63,7658.63,7658.63,12194,397,2334,
2006-12-06_10:58,7659.06,7659.06,7659.06,7659.06,16134,386,2713,
2006-12-06_10:59,7658.38,7658.38,7658.38,7658.38,13108,296,2250,
2006-12-06_11:00,7658.16,7658.16,7658.16,7658.16,12468,279,2095,
2006-12-06_11:01,7655.38,7655.38,7655.38,7655.38,14087,349,2435,
2006-12-06_11:02,7654.66,7654.66,7654.66,7654.66,13261,284,1892,
2006-12-06_11:03,7653.46,7653.46,7653.46,7653.46,16207,487,2534,
2006-12-06_11:04,7652.47,7652.47,7652.47,7652.47,12423,287,2142,
2006-12-06_11:05,7652.06,7652.06,7652.06,7652.06,9647,208,1734,
2006-12-06_11:06,7651.47,7651.47,7651.47,7651.47,11141,308,2216,
2006-12-06_11:07,7655.27,7655.27,7655.27,7655.27,10147,210,1645,
2006-12-06_11:08,7656.75,7656.75,7656.75,7656.75,12285,288,1947,
2006-12-06_11:09,7658.12,7658.12,7658.12,7658.12,10430,284,1834,
2006-12-06_11:10,7659.08,7659.08,7659.08,7659.08,9902,255,1822,
2006-12-06_11:11,7657.04,7657.04,7657.04,7657.04,12611,305,2025,
2006-12-06_11:12,7658.57,7658.57,7658.57,7658.57,8432,228,1497,
2006-12-06_11:13,7659.66,7659.66,7659.66,7659.66,11023,296,1870,
2006-12-06_11:14,7664.48,7664.48,7664.48,7664.48,11958,319,1955,
2006-12-06_11:15,7664.78,7664.78,7664.78,7664.78,9517,273,1715,
2006-12-06_11:16,7663.12,7663.12,7663.12,7663.12,11356,285,2127,
2006-12-06_11:17,7664.51,7664.51,7664.51,7664.51,10266,224,1660,
2006-12-06_11:18,7663.26,7663.26,7663.26,7663.26,12497,300,2257,
2006-12-06_11:19,7663.62,7663.62,7663.62,7663.62,12287,357,2356,
2006-12-06_11:20,7663.25,7663.25,7663.25,7663.25,10984,283,1957,
2006-12-06_11:21,7663.20,7663.20,7663.20,7663.20,11713,400,2326,
2006-12-06_11:22,7663.59,7663.59,7663.59,7663.59,7845,224,1582,
2006-12-06_11:23,7663.09,7663.09,7663.09,7663.09,11739,328,2096,
2006-12-06_11:24,7663.76,7663.76,7663.76,7663.76,10289,278,1836,
2006-12-06_11:25,7664.22,7664.22,7664.22,7664.22,10155,261,1884,
2006-12-06_11:26,7665.20,7665.20,7665.20,7665.20,12222,319,2400,
2006-12-06_11:27,7664.57,7664.57,7664.57,7664.57,9337,229,1567,
2006-12-06_11:28,7663.37,7663.37,7663.37,7663.37,9696,235,1864,
2006-12-06_11:29,7664.28,7664.28,7664.28,7664.28,9901,262,1676,
2006-12-06_11:30,7662.46,7662.46,7662.46,7662.46,7927,201,1517,
2006-12-06_11:31,7662.51,7662.51,7662.51,7662.51,12554,302,2078,
2006-12-06_11:32,7663.00,7663.00,7663.00,7663.00,7870,228,1531,
2006-12-06_11:33,7661.31,7661.31,7661.31,7661.31,10554,266,1882,
2006-12-06_11:34,7662.03,7662.03,7662.03,7662.03,8534,219,1552,
2006-12-06_11:35,7661.23,7661.23,7661.23,7661.23,9243,229,1566,
2006-12-06_11:36,7660.42,7660.42,7660.42,7660.42,10435,257,1828,
2006-12-06_11:37,7660.39,7660.39,7660.39,7660.39,8617,176,1396,
2006-12-06_11:38,7657.99,7657.99,7657.99,7657.99,11131,245,1916,
2006-12-06_11:39,7658.15,7658.15,7658.15,7658.15,8872,208,1688,
2006-12-06_11:40,7657.72,7657.72,7657.72,7657.72,9460,235,1676,
2006-12-06_11:41,7655.83,7655.83,7655.83,7655.83,11907,348,2256,
2006-12-06_11:42,7658.14,7658.14,7658.14,7658.14,10553,240,1645,
2006-12-06_11:43,7654.80,7654.80,7654.80,7654.80,10654,304,1905,
2006-12-06_11:44,7654.22,7654.22,7654.22,7654.22,9099,232,1603,
2006-12-06_11:45,7653.97,7653.97,7653.97,7653.97,9042,193,1590,
2006-12-06_11:46,7654.71,7654.71,7654.71,7654.71,10336,240,1818,
2006-12-06_11:47,7655.18,7655.18,7655.18,7655.18,9597,177,1643,
2006-12-06_11:48,7653.44,7653.44,7653.44,7653.44,13401,279,2220,
2006-12-06_11:49,7653.19,7653.19,7653.19,7653.19,10901,230,1732,
2006-12-06_11:50,7653.48,7653.48,7653.48,7653.48,8990,225,1833,
2006-12-06_11:51,7655.19,7655.19,7655.19,7655.19,11484,250,2053,
2006-12-06_11:52,7654.07,7654.07,7654.07,7654.07,10384,203,1695,
2006-12-06_11:53,7655.05,7655.05,7655.05,7655.05,11527,234,2061,
2006-12-06_11:54,7654.51,7654.51,7654.51,7654.51,9160,192,1658,
2006-12-06_11:55,7656.24,7656.24,7656.24,7656.24,8030,181,1440,
2006-12-06_11:56,7655.16,7655.16,7655.16,7655.16,10786,277,1910,
2006-12-06_11:57,7655.73,7655.73,7655.73,7655.73,7951,200,1502,
2006-12-06_11:58,7656.70,7656.70,7656.70,7656.70,8629,301,1822,
2006-12-06_11:59,7656.69,7656.69,7656.69,7656.69,9301,246,1724,
2006-12-06_12:00,7656.60,7656.60,7656.60,7656.60,8222,328,1696,
2006-12-06_12:01,7658.87,7658.87,7658.87,7658.87,11717,332,2238,
2006-12-06_12:02,7658.21,7658.21,7658.21,7658.21,7543,187,1480,
2006-12-06_12:03,7659.01,7659.01,7659.01,7659.01,10405,260,2086,
2006-12-06_12:04,7659.06,7659.06,7659.06,7659.06,8660,233,1801,
2006-12-06_12:05,7662.66,7662.66,7662.66,7662.66,8860,239,1660,
2006-12-06_12:06,7661.96,7661.96,7661.96,7661.96,9870,280,2021,
2006-12-06_12:07,7666.12,7666.12,7666.12,7666.12,8856,283,1676,
2006-12-06_12:08,7665.87,7665.87,7665.87,7665.87,11215,296,2258,
2006-12-06_12:09,7665.91,7665.91,7665.91,7665.91,12127,322,2037,
2006-12-06_12:10,7666.83,7666.83,7666.83,7666.83,9936,220,1786,
2006-12-06_12:11,7666.58,7666.58,7666.58,7666.58,10987,268,2110,
2006-12-06_12:12,7665.75,7665.75,7665.75,7665.75,11319,213,1882,
2006-12-06_12:13,7666.23,7666.23,7666.23,7666.23,10896,282,2066,
2006-12-06_12:14,7665.31,7665.31,7665.31,7665.31,9338,241,1713,
2006-12-06_12:15,7665.63,7665.63,7665.63,7665.63,9233,387,1981,
2006-12-06_12:16,7666.30,7666.30,7666.30,7666.30,9571,357,2048,
2006-12-06_12:17,7663.96,7663.96,7663.96,7663.96,8414,241,1600,
2006-12-06_12:18,7664.77,7664.77,7664.77,7664.77,12689,359,2220,
2006-12-06_12:19,7666.02,7666.02,7666.02,7666.02,10960,309,2149,
2006-12-06_12:20,7665.41,7665.41,7665.41,7665.41,12053,333,2358,
2006-12-06_12:21,7667.17,7667.17,7667.17,7667.17,12981,404,2419,
2006-12-06_12:22,7669.16,7669.16,7669.16,7669.16,9976,225,1737,
2006-12-06_12:23,7668.70,7668.70,7668.70,7668.70,13408,339,2522,
2006-12-06_12:24,7666.04,7666.04,7666.04,7666.04,12803,331,2377,
2006-12-06_12:25,7666.71,7666.71,7666.71,7666.71,11129,272,2112,
2006-12-06_12:26,7669.38,7669.38,7669.38,7669.38,14810,376,2779,
2006-12-06_12:27,7666.43,7666.43,7666.43,7666.43,11898,301,2164,
2006-12-06_12:28,7669.47,7669.47,7669.47,7669.47,14618,407,2587,
2006-12-06_12:29,7666.64,7666.64,7666.64,7666.64,13313,324,2205,
2006-12-06_12:30,7667.56,7667.56,7667.56,7667.56,12501,283,2084,
2006-12-06_12:31,7667.03,7667.03,7667.03,7667.03,15268,350,2610,
2006-12-06_12:32,7666.41,7666.41,7666.41,7666.41,13035,232,2002,
2006-12-06_12:33,7665.75,7665.75,7665.75,7665.75,17618,366,2986,
2006-12-06_12:34,7666.51,7666.51,7666.51,7666.51,12982,277,2269,
2006-12-06_12:35,7667.63,7667.63,7667.63,7667.63,20246,424,3111,
2006-12-06_12:36,7665.91,7665.91,7665.91,7665.91,16404,362,2795,
2006-12-06_12:37,7666.95,7666.95,7666.95,7666.95,12645,253,2070,
2006-12-06_12:38,7666.79,7666.79,7666.79,7666.79,19651,388,2992,
2006-12-06_12:39,7667.68,7667.68,7667.68,7667.68,25200,450,3479,
2006-12-06_12:40,7667.43,7667.43,7667.43,7667.43,27651,487,3301,
2006-12-06_12:41,7669.10,7669.10,7669.10,7669.10,18719,435,3309,
2006-12-06_12:42,7671.62,7671.62,7671.62,7671.62,15622,321,2434,
2006-12-06_12:43,7670.78,7670.78,7670.78,7670.78,22469,467,3619,
2006-12-06_12:44,7669.92,7669.92,7669.92,7669.92,19402,400,3144,
2006-12-06_12:45,7669.64,7669.64,7669.64,7669.64,14399,304,2721,
2006-12-06_12:46,7669.35,7669.35,7669.35,7669.35,17551,326,2900,
2006-12-06_12:47,7670.65,7670.65,7670.65,7670.65,13671,244,2244,
2006-12-06_12:48,7670.40,7670.40,7670.40,7670.40,14563,310,2840,
2006-12-06_12:49,7670.58,7670.58,7670.58,7670.58,13816,275,2349,
2006-12-06_12:50,7668.98,7668.98,7668.98,7668.98,20598,434,3214,
2006-12-06_12:51,7671.41,7671.41,7671.41,7671.41,15024,363,2782,
2006-12-06_12:52,7671.93,7671.93,7671.93,7671.93,13509,277,2273,
2006-12-06_12:53,7670.83,7670.83,7670.83,7670.83,17632,364,2818,
2006-12-06_12:54,7668.44,7668.44,7668.44,7668.44,15665,363,2739,
2006-12-06_12:55,7668.90,7668.90,7668.90,7668.90,11923,270,2295,
2006-12-06_12:56,7669.93,7669.93,7669.93,7669.93,15132,430,2992,
2006-12-06_12:57,7668.86,7668.86,7668.86,7668.86,13609,381,2514,
2006-12-06_12:58,7669.88,7669.88,7669.88,7669.88,13128,390,2778,
2006-12-06_12:59,7669.57,7669.57,7669.57,7669.57,11195,327,2198,
2006-12-06_13:00,7669.95,7669.95,7669.95,7669.95,10862,215,2144,
2006-12-06_13:01,7669.42,7669.42,7669.42,7669.42,15706,397,2864,
2006-12-06_13:02,7668.50,7668.50,7668.50,7668.50,11061,254,2076,
2006-12-06_13:03,7668.42,7668.42,7668.42,7668.42,15657,347,2936,
2006-12-06_13:04,7668.50,7668.50,7668.50,7668.50,13660,293,2415,
2006-12-06_13:05,7669.51,7669.51,7669.51,7669.51,22658,349,3050,
2006-12-06_13:06,7675.58,7675.58,7675.58,7675.58,23169,581,3885,
2006-12-06_13:07,7675.46,7675.46,7675.46,7675.46,19155,472,3354,
2006-12-06_13:08,7674.40,7674.40,7674.40,7674.40,22644,514,3561,
2006-12-06_13:09,7676.16,7676.16,7676.16,7676.16,17167,415,3070,
2006-12-06_13:10,7676.98,7676.98,7676.98,7676.98,18697,509,3645,
2006-12-06_13:11,7677.21,7677.21,7677.21,7677.21,19880,481,3791,
2006-12-06_13:12,7677.41,7677.41,7677.41,7677.41,15754,420,2972,
2006-12-06_13:13,7678.97,7678.97,7678.97,7678.97,22489,597,4335,
2006-12-06_13:14,7679.72,7679.72,7679.72,7679.72,21314,533,3956,
2006-12-06_13:15,7682.44,7682.44,7682.44,7682.44,20191,492,3549,
2006-12-06_13:16,7683.26,7683.26,7683.26,7683.26,23679,577,4134,
2006-12-06_13:17,7685.61,7685.61,7685.61,7685.61,19466,441,3262,
2006-12-06_13:18,7690.63,7690.63,7690.63,7690.63,32632,865,5478,
2006-12-06_13:19,7694.80,7694.80,7694.80,7694.80,25015,599,4544,
2006-12-06_13:20,7693.92,7693.92,7693.92,7693.92,24937,711,4226,
2006-12-06_13:21,7696.00,7696.00,7696.00,7696.00,28556,709,4898,
2006-12-06_13:22,7697.24,7697.24,7697.24,7697.24,27089,696,4674,
2006-12-06_13:23,7694.55,7694.55,7694.55,7694.55,29388,702,5283,
2006-12-06_13:24,7694.90,7694.90,7694.90,7694.90,30709,784,5363,
2006-12-06_13:25,7696.24,7696.24,7696.24,7696.24,28563,674,5095,
2006-12-06_13:26,7696.24,7696.24,7696.24,7696.24,0,0,0,
2006-12-06_13:27,7696.24,7696.24,7696.24,7696.24,0,0,0,
2006-12-06_13:28,7696.24,7696.24,7696.24,7696.24,0,0,0,
2006-12-06_13:29,7696.24,7696.24,7696.24,7696.24,0,0,0,
2006-12-06_13:30,7693.33,7693.33,7693.33,7693.33,175083,4776,31589,
2006-12-07_09:01,7697.12,7697.12,7697.12,7697.12,174897,3318,27297,
2006-12-07_09:02,7700.69,7700.69,7700.69,7700.69,44673,863,6067,
2006-12-07_09:03,7701.34,7701.34,7701.34,7701.34,45217,1040,7257,
2006-12-07_09:04,7701.00,7701.00,7701.00,7701.00,36884,991,6970,
2006-12-07_09:05,7698.75,7698.75,7698.75,7698.75,31648,849,6000,
2006-12-07_09:06,7695.12,7695.12,7695.12,7695.12,37568,1004,7354,
2006-12-07_09:07,7692.12,7692.12,7692.12,7692.12,26798,648,5186,
2006-12-07_09:08,7688.42,7688.42,7688.42,7688.42,35288,748,6218,
2006-12-07_09:09,7683.82,7683.82,7683.82,7683.82,35907,761,6036,
2006-12-07_09:10,7683.59,7683.59,7683.59,7683.59,34759,670,5399,
2006-12-07_09:11,7678.64,7678.64,7678.64,7678.64,47539,1088,7448,
2006-12-07_09:12,7677.03,7677.03,7677.03,7677.03,30325,672,5178,
2006-12-07_09:13,7676.77,7676.77,7676.77,7676.77,33865,749,5862,
2006-12-07_09:14,7678.51,7678.51,7678.51,7678.51,28485,693,5428,
2006-12-07_09:15,7678.63,7678.63,7678.63,7678.63,25923,583,4538,
2006-12-07_09:16,7679.57,7679.57,7679.57,7679.57,31126,784,6079,
2006-12-07_09:17,7683.71,7683.71,7683.71,7683.71,26238,588,4535,
2006-12-07_09:18,7685.63,7685.63,7685.63,7685.63,28930,683,5133,
2006-12-07_09:19,7688.84,7688.84,7688.84,7688.84,30083,842,5716,
2006-12-07_09:20,7692.15,7692.15,7692.15,7692.15,30497,794,5460,
2006-12-07_09:21,7696.88,7696.88,7696.88,7696.88,40036,942,6644,
2006-12-07_09:22,7701.43,7701.43,7701.43,7701.43,36459,854,5775,
2006-12-07_09:23,7705.10,7705.10,7705.10,7705.10,44545,1010,6856,
2006-12-07_09:24,7709.29,7709.29,7709.29,7709.29,46267,1048,7071,
2006-12-07_09:25,7711.44,7711.44,7711.44,7711.44,37875,761,5911,
2006-12-07_09:26,7712.71,7712.71,7712.71,7712.71,45217,1031,7394,
2006-12-07_09:27,7711.56,7711.56,7711.56,7711.56,29316,664,4970,
2006-12-07_09:28,7709.59,7709.59,7709.59,7709.59,33118,863,5654,
2006-12-07_09:29,7707.36,7707.36,7707.36,7707.36,30750,785,4994,
2006-12-07_09:30,7706.77,7706.77,7706.77,7706.77,29075,696,4595,
2006-12-07_09:31,7705.84,7705.84,7705.84,7705.84,36269,878,5975,
2006-12-07_09:32,7705.26,7705.26,7705.26,7705.26,28202,827,4443,
2006-12-07_09:33,7705.54,7705.54,7705.54,7705.54,29818,871,5329,
2006-12-07_09:34,7706.73,7706.73,7706.73,7706.73,25863,677,4483,
2006-12-07_09:35,7707.22,7707.22,7707.22,7707.22,22485,523,3750,
2006-12-07_09:36,7709.49,7709.49,7709.49,7709.49,25730,676,4885,
2006-12-07_09:37,7708.68,7708.68,7708.68,7708.68,23100,494,3717,
2006-12-07_09:38,7709.18,7709.18,7709.18,7709.18,28378,635,4816,
2006-12-07_09:39,7708.66,7708.66,7708.66,7708.66,24583,588,4131,
2006-12-07_09:40,7708.91,7708.91,7708.91,7708.91,23944,583,4057,
2006-12-07_09:41,7708.65,7708.65,7708.65,7708.65,29035,657,4965,
2006-12-07_09:42,7706.10,7706.10,7706.10,7706.10,21070,448,3441,
2006-12-07_09:43,7704.70,7704.70,7704.70,7704.70,24024,553,4156,
2006-12-07_09:44,7703.99,7703.99,7703.99,7703.99,24419,522,4148,
2006-12-07_09:45,7704.16,7704.16,7704.16,7704.16,21550,468,3615,
2006-12-07_09:46,7701.64,7701.64,7701.64,7701.64,25699,624,4812,
2006-12-07_09:47,7700.52,7700.52,7700.52,7700.52,20874,479,3629,
2006-12-07_09:48,7698.00,7698.00,7698.00,7698.00,23657,526,4169,
2006-12-07_09:49,7696.93,7696.93,7696.93,7696.93,20305,458,3611,
2006-12-07_09:50,7694.73,7694.73,7694.73,7694.73,20621,459,3578,
2006-12-07_09:51,7693.24,7693.24,7693.24,7693.24,25785,547,4492,
2006-12-07_09:52,7694.73,7694.73,7694.73,7694.73,15534,371,2939,
2006-12-07_09:53,7692.76,7692.76,7692.76,7692.76,19066,462,3540,
2006-12-07_09:54,7693.63,7693.63,7693.63,7693.63,17147,437,3068,
2006-12-07_09:55,7693.85,7693.85,7693.85,7693.85,17659,362,2553,
2006-12-07_09:56,7692.33,7692.33,7692.33,7692.33,19002,452,3396,
2006-12-07_09:57,7690.78,7690.78,7690.78,7690.78,14714,327,2659,
2006-12-07_09:58,7689.07,7689.07,7689.07,7689.07,20966,434,3439,
2006-12-07_09:59,7688.40,7688.40,7688.40,7688.40,19429,414,3274,
2006-12-07_10:00,7684.44,7684.44,7684.44,7684.44,15770,363,2830,
2006-12-07_10:01,7682.89,7682.89,7682.89,7682.89,21188,531,3880,
2006-12-07_10:02,7684.03,7684.03,7684.03,7684.03,14660,323,2860,
2006-12-07_10:03,7682.53,7682.53,7682.53,7682.53,18415,426,3504,
2006-12-07_10:04,7681.90,7681.90,7681.90,7681.90,18628,388,3252,
2006-12-07_10:05,7679.74,7679.74,7679.74,7679.74,17652,368,3016,
2006-12-07_10:06,7677.28,7677.28,7677.28,7677.28,20713,436,3692,
2006-12-07_10:07,7674.22,7674.22,7674.22,7674.22,16788,380,2979,
2006-12-07_10:08,7673.91,7673.91,7673.91,7673.91,18772,444,3341,
2006-12-07_10:09,7671.37,7671.37,7671.37,7671.37,17555,432,3031,
2006-12-07_10:10,7671.25,7671.25,7671.25,7671.25,14588,344,2492,
2006-12-07_10:11,7669.22,7669.22,7669.22,7669.22,24947,614,4277,
2006-12-07_10:12,7670.39,7670.39,7670.39,7670.39,17545,380,2781,
2006-12-07_10:13,7670.22,7670.22,7670.22,7670.22,17567,421,3154,
2006-12-07_10:14,7671.68,7671.68,7671.68,7671.68,18484,512,3291,
2006-12-07_10:15,7671.64,7671.64,7671.64,7671.64,21607,491,3379,
2006-12-07_10:16,7673.99,7673.99,7673.99,7673.99,21853,538,3893,
2006-12-07_10:17,7676.72,7676.72,7676.72,7676.72,15216,336,2576,
2006-12-07_10:18,7679.31,7679.31,7679.31,7679.31,18930,434,3204,
2006-12-07_10:19,7681.47,7681.47,7681.47,7681.47,19222,416,3112,
2006-12-07_10:20,7683.99,7683.99,7683.99,7683.99,15720,338,2536,
2006-12-07_10:21,7685.32,7685.32,7685.32,7685.32,17594,438,3166,
2006-12-07_10:22,7687.36,7687.36,7687.36,7687.36,17660,484,2651,
2006-12-07_10:23,7690.93,7690.93,7690.93,7690.93,15486,486,2912,
2006-12-07_10:24,7691.42,7691.42,7691.42,7691.42,13881,416,2655,
2006-12-07_10:25,7689.81,7689.81,7689.81,7689.81,14904,386,2491,
2006-12-07_10:26,7690.06,7690.06,7690.06,7690.06,16356,403,2925,
2006-12-07_10:27,7688.19,7688.19,7688.19,7688.19,12566,301,2105,
2006-12-07_10:28,7689.54,7689.54,7689.54,7689.54,14855,305,2446,
2006-12-07_10:29,7688.91,7688.91,7688.91,7688.91,12558,279,2163,
2006-12-07_10:30,7689.00,7689.00,7689.00,7689.00,12054,275,2086,
2006-12-07_10:31,7689.87,7689.87,7689.87,7689.87,16783,336,2846,
2006-12-07_10:32,7689.88,7689.88,7689.88,7689.88,12719,224,2100,
2006-12-07_10:33,7690.22,7690.22,7690.22,7690.22,14736,313,2686,
2006-12-07_10:34,7691.04,7691.04,7691.04,7691.04,17758,291,2633,
2006-12-07_10:35,7688.78,7688.78,7688.78,7688.78,11605,244,2111,
2006-12-07_10:36,7687.84,7687.84,7687.84,7687.84,16251,377,2854,
2006-12-07_10:37,7687.34,7687.34,7687.34,7687.34,14294,258,2241,
2006-12-07_10:38,7686.13,7686.13,7686.13,7686.13,14743,334,2759,
2006-12-07_10:39,7685.23,7685.23,7685.23,7685.23,14761,340,2357,
2006-12-07_10:40,7685.61,7685.61,7685.61,7685.61,12320,277,2218,
2006-12-07_10:41,7689.72,7689.72,7689.72,7689.72,18176,520,3420,
2006-12-07_10:42,7691.44,7691.44,7691.44,7691.44,13593,312,2507,
2006-12-07_10:43,7693.46,7693.46,7693.46,7693.46,16117,421,2948,
2006-12-07_10:44,7692.39,7692.39,7692.39,7692.39,15053,379,2623,
2006-12-07_10:45,7694.11,7694.11,7694.11,7694.11,17319,427,2902,
2006-12-07_10:46,7696.18,7696.18,7696.18,7696.18,22956,616,3758,
2006-12-07_10:47,7698.35,7698.35,7698.35,7698.35,16356,335,2508,
2006-12-07_10:48,7697.72,7697.72,7697.72,7697.72,14418,335,2574,
2006-12-07_10:49,7697.25,7697.25,7697.25,7697.25,16100,359,2589,
2006-12-07_10:50,7698.31,7698.31,7698.31,7698.31,15196,316,2535,
2006-12-07_10:51,7699.29,7699.29,7699.29,7699.29,17950,391,3187,
2006-12-07_10:52,7699.43,7699.43,7699.43,7699.43,13490,278,2355,
2006-12-07_10:53,7699.16,7699.16,7699.16,7699.16,15449,361,2832,
2006-12-07_10:54,7702.29,7702.29,7702.29,7702.29,18990,435,3162,
2006-12-07_10:55,7702.33,7702.33,7702.33,7702.33,15384,349,2660,
2006-12-07_10:56,7701.53,7701.53,7701.53,7701.53,17443,450,3175,
2006-12-07_10:57,7701.14,7701.14,7701.14,7701.14,15364,344,2376,
2006-12-07_10:58,7702.36,7702.36,7702.36,7702.36,15921,401,2958,
2006-12-07_10:59,7701.14,7701.14,7701.14,7701.14,16204,370,2772,
2006-12-07_11:00,7703.18,7703.18,7703.18,7703.18,15924,367,2505,
2006-12-07_11:01,7702.63,7702.63,7702.63,7702.63,14828,355,2731,
2006-12-07_11:02,7702.48,7702.48,7702.48,7702.48,11162,273,1897,
2006-12-07_11:03,7702.08,7702.08,7702.08,7702.08,12792,316,2343,
2006-12-07_11:04,7701.39,7701.39,7701.39,7701.39,12373,272,2305,
2006-12-07_11:05,7700.89,7700.89,7700.89,7700.89,12437,250,2061,
2006-12-07_11:06,7700.64,7700.64,7700.64,7700.64,15519,368,2743,
2006-12-07_11:07,7700.59,7700.59,7700.59,7700.59,12261,286,2033,
2006-12-07_11:08,7701.06,7701.06,7701.06,7701.06,14323,520,2616,
2006-12-07_11:09,7701.63,7701.63,7701.63,7701.63,13804,336,2247,
2006-12-07_11:10,7700.26,7700.26,7700.26,7700.26,13937,335,2211,
2006-12-07_11:11,7701.13,7701.13,7701.13,7701.13,14982,419,2718,
2006-12-07_11:12,7700.93,7700.93,7700.93,7700.93,11012,289,1938,
2006-12-07_11:13,7701.33,7701.33,7701.33,7701.33,13782,389,2468,
2006-12-07_11:14,7703.17,7703.17,7703.17,7703.17,11752,293,2199,
2006-12-07_11:15,7701.84,7701.84,7701.84,7701.84,9579,222,1825,
2006-12-07_11:16,7699.67,7699.67,7699.67,7699.67,12732,333,2341,
2006-12-07_11:17,7700.94,7700.94,7700.94,7700.94,10680,254,1902,
2006-12-07_11:18,7699.76,7699.76,7699.76,7699.76,11714,291,2251,
2006-12-07_11:19,7698.81,7698.81,7698.81,7698.81,7969,174,1602,
2006-12-07_11:20,7697.03,7697.03,7697.03,7697.03,10604,243,2070,
2006-12-07_11:21,7697.03,7697.03,7697.03,7697.03,14255,361,2580,
2006-12-07_11:22,7697.31,7697.31,7697.31,7697.31,9607,208,1745,
2006-12-07_11:23,7697.54,7697.54,7697.54,7697.54,10332,266,2078,
2006-12-07_11:24,7696.75,7696.75,7696.75,7696.75,11054,263,2083,
2006-12-07_11:25,7696.26,7696.26,7696.26,7696.26,9945,228,1796,
2006-12-07_11:26,7696.29,7696.29,7696.29,7696.29,13653,314,2338,
2006-12-07_11:27,7695.28,7695.28,7695.28,7695.28,10727,193,1946,
2006-12-07_11:28,7694.97,7694.97,7694.97,7694.97,12592,270,2233,
2006-12-07_11:29,7694.45,7694.45,7694.45,7694.45,10630,235,2063,
2006-12-07_11:30,7693.85,7693.85,7693.85,7693.85,11289,251,1949,
2006-12-07_11:31,7693.76,7693.76,7693.76,7693.76,13686,318,2552,
2006-12-07_11:32,7693.39,7693.39,7693.39,7693.39,12538,281,1948,
2006-12-07_11:33,7692.62,7692.62,7692.62,7692.62,13007,285,2277,
2006-12-07_11:34,7693.02,7693.02,7693.02,7693.02,10081,218,1851,
2006-12-07_11:35,7693.29,7693.29,7693.29,7693.29,10379,243,1802,
2006-12-07_11:36,7691.49,7691.49,7691.49,7691.49,10648,236,2131,
2006-12-07_11:37,7692.49,7692.49,7692.49,7692.49,7790,172,1566,
2006-12-07_11:38,7691.52,7691.52,7691.52,7691.52,12063,255,2136,
2006-12-07_11:39,7693.30,7693.30,7693.30,7693.30,10373,241,1738,
2006-12-07_11:40,7693.72,7693.72,7693.72,7693.72,10812,254,1799,
2006-12-07_11:41,7692.44,7692.44,7692.44,7692.44,11897,277,2189,
2006-12-07_11:42,7694.74,7694.74,7694.74,7694.74,11385,269,1843,
2006-12-07_11:43,7697.24,7697.24,7697.24,7697.24,19167,432,2805,
2006-12-07_11:44,7697.42,7697.42,7697.42,7697.42,19989,446,2694,
2006-12-07_11:45,7703.45,7703.45,7703.45,7703.45,15542,301,2458,
2006-12-07_11:46,7705.44,7705.44,7705.44,7705.44,22985,560,3545,
2006-12-07_11:47,7706.75,7706.75,7706.75,7706.75,16314,332,2484,
2006-12-07_11:48,7708.08,7708.08,7708.08,7708.08,18420,337,2769,
2006-12-07_11:49,7708.45,7708.45,7708.45,7708.45,16319,312,2620,
2006-12-07_11:50,7710.59,7710.59,7710.59,7710.59,14594,357,2490,
2006-12-07_11:51,7711.54,7711.54,7711.54,7711.54,16538,397,2873,
2006-12-07_11:52,7709.61,7709.61,7709.61,7709.61,13142,285,1975,
2006-12-07_11:53,7711.80,7711.80,7711.80,7711.80,15593,395,2602,
2006-12-07_11:54,7712.98,7712.98,7712.98,7712.98,13761,332,2460,
2006-12-07_11:55,7713.76,7713.76,7713.76,7713.76,12298,267,2110,
2006-12-07_11:56,7712.51,7712.51,7712.51,7712.51,13449,332,2494,
2006-12-07_11:57,7712.46,7712.46,7712.46,7712.46,9304,194,1652,
2006-12-07_11:58,7712.40,7712.40,7712.40,7712.40,11748,241,2068,
2006-12-07_11:59,7711.49,7711.49,7711.49,7711.49,9067,193,1695,
2006-12-07_12:00,7711.47,7711.47,7711.47,7711.47,11859,271,1989,
2006-12-07_12:01,7711.18,7711.18,7711.18,7711.18,11057,267,2157,
2006-12-07_12:02,7712.28,7712.28,7712.28,7712.28,8667,214,1628,
2006-12-07_12:03,7713.71,7713.71,7713.71,7713.71,11711,298,2216,
2006-12-07_12:04,7715.76,7715.76,7715.76,7715.76,7698,199,1654,
2006-12-07_12:05,7714.44,7714.44,7714.44,7714.44,10315,200,1559,
2006-12-07_12:06,7713.70,7713.70,7713.70,7713.70,9647,234,1884,
2006-12-07_12:07,7714.61,7714.61,7714.61,7714.61,7568,166,1379,
2006-12-07_12:08,7713.82,7713.82,7713.82,7713.82,11357,287,2014,
2006-12-07_12:09,7713.15,7713.15,7713.15,7713.15,9386,274,1799,
2006-12-07_12:10,7712.56,7712.56,7712.56,7712.56,9868,256,1722,
2006-12-07_12:11,7712.52,7712.52,7712.52,7712.52,13185,325,2195,
2006-12-07_12:12,7712.88,7712.88,7712.88,7712.88,7949,181,1473,
2006-12-07_12:13,7710.39,7710.39,7710.39,7710.39,9854,245,1999,
2006-12-07_12:14,7710.95,7710.95,7710.95,7710.95,8728,202,1680,
2006-12-07_12:15,7709.31,7709.31,7709.31,7709.31,9453,218,1603,
2006-12-07_12:16,7708.10,7708.10,7708.10,7708.10,12175,316,2178,
2006-12-07_12:17,7707.00,7707.00,7707.00,7707.00,10412,227,1687,
2006-12-07_12:18,7706.65,7706.65,7706.65,7706.65,10384,243,1981,
2006-12-07_12:19,7705.41,7705.41,7705.41,7705.41,9304,256,1813,
2006-12-07_12:20,7704.87,7704.87,7704.87,7704.87,8093,191,1710,
2006-12-07_12:21,7705.01,7705.01,7705.01,7705.01,10945,302,2201,
2006-12-07_12:22,7704.71,7704.71,7704.71,7704.71,8362,165,1549,
2006-12-07_12:23,7703.28,7703.28,7703.28,7703.28,10385,288,2052,
2006-12-07_12:24,7705.12,7705.12,7705.12,7705.12,12429,327,2061,
2006-12-07_12:25,7703.99,7703.99,7703.99,7703.99,10903,259,1961,
2006-12-07_12:26,7704.47,7704.47,7704.47,7704.47,13127,318,2457,
2006-12-07_12:27,7704.95,7704.95,7704.95,7704.95,9437,208,1736,
2006-12-07_12:28,7703.98,7703.98,7703.98,7703.98,12082,277,2150,
2006-12-07_12:29,7705.54,7705.54,7705.54,7705.54,12292,279,1939,
2006-12-07_12:30,7705.13,7705.13,7705.13,7705.13,12116,328,2079,
2006-12-07_12:31,7706.52,7706.52,7706.52,7706.52,14087,371,2568,
2006-12-07_12:32,7706.67,7706.67,7706.67,7706.67,9844,259,1862,
2006-12-07_12:33,7707.45,7707.45,7707.45,7707.45,13958,322,2586,
2006-12-07_12:34,7709.29,7709.29,7709.29,7709.29,14825,364,2486,
2006-12-07_12:35,7711.92,7711.92,7711.92,7711.92,14424,501,2532,
2006-12-07_12:36,7714.83,7714.83,7714.83,7714.83,17556,815,3504,
2006-12-07_12:37,7713.80,7713.80,7713.80,7713.80,11896,358,2169,
2006-12-07_12:38,7715.14,7715.14,7715.14,7715.14,19342,515,3250,
2006-12-07_12:39,7716.85,7716.85,7716.85,7716.85,14564,379,2734,
2006-12-07_12:40,7715.36,7715.36,7715.36,7715.36,13246,310,2482,
2006-12-07_12:41,7716.73,7716.73,7716.73,7716.73,18686,458,3604,
2006-12-07_12:42,7713.92,7713.92,7713.92,7713.92,13780,352,2506,
2006-12-07_12:43,7714.75,7714.75,7714.75,7714.75,15144,400,2911,
2006-12-07_12:44,7714.34,7714.34,7714.34,7714.34,13337,332,2365,
2006-12-07_12:45,7714.90,7714.90,7714.90,7714.90,14150,318,2398,
2006-12-07_12:46,7713.30,7713.30,7713.30,7713.30,17812,390,3006,
2006-12-07_12:47,7713.80,7713.80,7713.80,7713.80,12958,287,2283,
2006-12-07_12:48,7713.32,7713.32,7713.32,7713.32,19753,427,3126,
2006-12-07_12:49,7714.40,7714.40,7714.40,7714.40,16346,388,2678,
2006-12-07_12:50,7712.12,7712.12,7712.12,7712.12,14245,317,2569,
2006-12-07_12:51,7711.11,7711.11,7711.11,7711.11,17679,424,3136,
2006-12-07_12:52,7709.01,7709.01,7709.01,7709.01,12656,322,2424,
2006-12-07_12:53,7708.33,7708.33,7708.33,7708.33,19814,504,3773,
2006-12-07_12:54,7708.06,7708.06,7708.06,7708.06,18902,427,3383,
2006-12-07_12:55,7708.18,7708.18,7708.18,7708.18,20599,469,3317,
2006-12-07_12:56,7705.49,7705.49,7705.49,7705.49,19156,542,3909,
2006-12-07_12:57,7706.76,7706.76,7706.76,7706.76,15480,376,2814,
2006-12-07_12:58,7705.90,7705.90,7705.90,7705.90,20108,547,3906,
2006-12-07_12:59,7708.11,7708.11,7708.11,7708.11,15584,411,3058,
2006-12-07_13:00,7708.90,7708.90,7708.90,7708.90,15079,352,2742,
2006-12-07_13:01,7708.65,7708.65,7708.65,7708.65,16545,408,3349,
2006-12-07_13:02,7710.01,7710.01,7710.01,7710.01,12943,311,2400,
2006-12-07_13:03,7707.81,7707.81,7707.81,7707.81,15855,407,3034,
2006-12-07_13:04,7707.84,7707.84,7707.84,7707.84,13560,315,2606,
2006-12-07_13:05,7704.05,7704.05,7704.05,7704.05,15501,332,2738,
2006-12-07_13:06,7705.29,7705.29,7705.29,7705.29,17929,408,3342,
2006-12-07_13:07,7704.40,7704.40,7704.40,7704.40,16688,419,3003,
2006-12-07_13:08,7703.94,7703.94,7703.94,7703.94,21275,480,3883,
2006-12-07_13:09,7703.10,7703.10,7703.10,7703.10,21341,559,3826,
2006-12-07_13:10,7700.85,7700.85,7700.85,7700.85,17348,431,3243,
2006-12-07_13:11,7699.41,7699.41,7699.41,7699.41,23481,539,4246,
2006-12-07_13:12,7698.24,7698.24,7698.24,7698.24,16757,403,3355,
2006-12-07_13:13,7696.56,7696.56,7696.56,7696.56,20750,485,4100,
2006-12-07_13:14,7695.05,7695.05,7695.05,7695.05,18083,437,3590,
2006-12-07_13:15,7694.22,7694.22,7694.22,7694.22,17589,441,3564,
2006-12-07_13:16,7692.55,7692.55,7692.55,7692.55,22688,571,4579,
2006-12-07_13:17,7692.05,7692.05,7692.05,7692.05,19549,490,3436,
2006-12-07_13:18,7691.49,7691.49,7691.49,7691.49,24100,647,4386,
2006-12-07_13:19,7692.13,7692.13,7692.13,7692.13,18311,462,3719,
2006-12-07_13:20,7689.49,7689.49,7689.49,7689.49,19098,505,3629,
2006-12-07_13:21,7690.57,7690.57,7690.57,7690.57,23696,585,4318,
2006-12-07_13:22,7690.96,7690.96,7690.96,7690.96,21872,545,3843,
2006-12-07_13:23,7691.72,7691.72,7691.72,7691.72,28461,682,4636,
2006-12-07_13:24,7693.41,7693.41,7693.41,7693.41,23346,537,4604,
2006-12-07_13:25,7694.54,7694.54,7694.54,7694.54,22497,523,4217,
2006-12-07_13:26,7694.54,7694.54,7694.54,7694.54,0,0,0,
2006-12-07_13:27,7694.54,7694.54,7694.54,7694.54,0,0,0,
2006-12-07_13:28,7694.54,7694.54,7694.54,7694.54,0,0,0,
2006-12-07_13:29,7694.54,7694.54,7694.54,7694.54,0,0,0,
2006-12-07_13:30,7686.52,7686.52,7686.52,7686.52,174180,4564,32452,
2006-12-08_09:01,7658.04,7658.04,7658.04,7658.04,129836,3034,22881,
2006-12-08_09:02,7644.83,7644.83,7644.83,7644.83,39535,1044,6274,
2006-12-08_09:03,7631.91,7631.91,7631.91,7631.91,39408,1256,6874,
2006-12-08_09:04,7626.37,7626.37,7626.37,7626.37,41561,1248,7925,
2006-12-08_09:05,7632.06,7632.06,7632.06,7632.06,35325,951,6228,
2006-12-08_09:06,7628.17,7628.17,7628.17,7628.17,38721,1224,7719,
2006-12-08_09:07,7627.03,7627.03,7627.03,7627.03,28636,803,5435,
2006-12-08_09:08,7627.63,7627.63,7627.63,7627.63,30450,1152,6148,
2006-12-08_09:09,7630.06,7630.06,7630.06,7630.06,30631,943,5769,
2006-12-08_09:10,7632.71,7632.71,7632.71,7632.71,24065,705,4441,
2006-12-08_09:11,7636.58,7636.58,7636.58,7636.58,29433,977,5839,
2006-12-08_09:12,7640.39,7640.39,7640.39,7640.39,24721,575,4614,
2006-12-08_09:13,7643.76,7643.76,7643.76,7643.76,27105,735,5194,
2006-12-08_09:14,7642.51,7642.51,7642.51,7642.51,26806,805,5190,
2006-12-08_09:15,7642.88,7642.88,7642.88,7642.88,24802,610,4392,
2006-12-08_09:16,7643.99,7643.99,7643.99,7643.99,27908,689,5364,
2006-12-08_09:17,7641.94,7641.94,7641.94,7641.94,22607,539,3989,
2006-12-08_09:18,7640.65,7640.65,7640.65,7640.65,26402,628,4594,
2006-12-08_09:19,7638.35,7638.35,7638.35,7638.35,24919,570,4423,
2006-12-08_09:20,7639.03,7639.03,7639.03,7639.03,18504,414,3472,
2006-12-08_09:21,7637.18,7637.18,7637.18,7637.18,24656,637,4673,
2006-12-08_09:22,7640.18,7640.18,7640.18,7640.18,19206,489,3693,
2006-12-08_09:23,7643.11,7643.11,7643.11,7643.11,18002,509,3838,
2006-12-08_09:24,7647.19,7647.19,7647.19,7647.19,20323,640,4152,
2006-12-08_09:25,7650.05,7650.05,7650.05,7650.05,16555,462,3507,
2006-12-08_09:26,7652.95,7652.95,7652.95,7652.95,25196,717,5082,
2006-12-08_09:27,7655.90,7655.90,7655.90,7655.90,21388,514,3798,
2006-12-08_09:28,7657.19,7657.19,7657.19,7657.19,23279,576,4203,
2006-12-08_09:29,7656.45,7656.45,7656.45,7656.45,22839,528,4439,
2006-12-08_09:30,7653.39,7653.39,7653.39,7653.39,19396,440,3672,
2006-12-08_09:31,7656.76,7656.76,7656.76,7656.76,28744,690,4966,
2006-12-08_09:32,7657.00,7657.00,7657.00,7657.00,18921,478,3505,
2006-12-08_09:33,7656.60,7656.60,7656.60,7656.60,21364,605,3853,
2006-12-08_09:34,7655.81,7655.81,7655.81,7655.81,20566,561,3617,
2006-12-08_09:35,7653.72,7653.72,7653.72,7653.72,14620,382,2841,
2006-12-08_09:36,7655.30,7655.30,7655.30,7655.30,22845,552,4304,
2006-12-08_09:37,7654.90,7654.90,7654.90,7654.90,16398,383,2970,
2006-12-08_09:38,7654.50,7654.50,7654.50,7654.50,17568,423,3546,
2006-12-08_09:39,7653.81,7653.81,7653.81,7653.81,17797,455,3257,
2006-12-08_09:40,7652.73,7652.73,7652.73,7652.73,14998,379,2824,
2006-12-08_09:41,7651.46,7651.46,7651.46,7651.46,18359,464,3716,
2006-12-08_09:42,7651.42,7651.42,7651.42,7651.42,13797,346,2812,
2006-12-08_09:43,7648.70,7648.70,7648.70,7648.70,16071,430,3119,
2006-12-08_09:44,7648.47,7648.47,7648.47,7648.47,14976,332,2812,
2006-12-08_09:45,7648.93,7648.93,7648.93,7648.93,14541,329,2732,
2006-12-08_09:46,7649.50,7649.50,7649.50,7649.50,23565,536,4084,
2006-12-08_09:47,7648.92,7648.92,7648.92,7648.92,16769,336,3029,
2006-12-08_09:48,7648.20,7648.20,7648.20,7648.20,20315,446,3430,
2006-12-08_09:49,7648.62,7648.62,7648.62,7648.62,18075,410,3265,
2006-12-08_09:50,7648.89,7648.89,7648.89,7648.89,13198,320,2455,
2006-12-08_09:51,7649.42,7649.42,7649.42,7649.42,18059,470,3263,
2006-12-08_09:52,7650.42,7650.42,7650.42,7650.42,13914,305,2496,
2006-12-08_09:53,7649.94,7649.94,7649.94,7649.94,17157,372,3092,
2006-12-08_09:54,7649.61,7649.61,7649.61,7649.61,15215,346,2748,
2006-12-08_09:55,7649.65,7649.65,7649.65,7649.65,13721,306,2498,
2006-12-08_09:56,7651.72,7651.72,7651.72,7651.72,19298,405,3564,
2006-12-08_09:57,7650.90,7650.90,7650.90,7650.90,16746,316,2681,
2006-12-08_09:58,7651.54,7651.54,7651.54,7651.54,16751,381,3218,
2006-12-08_09:59,7650.80,7650.80,7650.80,7650.80,14962,359,2860,
2006-12-08_10:00,7651.67,7651.67,7651.67,7651.67,14155,335,2501,
2006-12-08_10:01,7650.40,7650.40,7650.40,7650.40,20968,444,3562,
2006-12-08_10:02,7651.04,7651.04,7651.04,7651.04,16053,332,2676,
2006-12-08_10:03,7652.21,7652.21,7652.21,7652.21,18742,437,3397,
2006-12-08_10:04,7652.37,7652.37,7652.37,7652.37,16220,371,3126,
2006-12-08_10:05,7653.74,7653.74,7653.74,7653.74,14402,321,2670,
2006-12-08_10:06,7652.90,7652.90,7652.90,7652.90,15781,393,3311,
2006-12-08_10:07,7653.39,7653.39,7653.39,7653.39,15181,285,2511,
2006-12-08_10:08,7654.90,7654.90,7654.90,7654.90,15089,408,2898,
2006-12-08_10:09,7654.38,7654.38,7654.38,7654.38,13276,358,2542,
2006-12-08_10:10,7652.51,7652.51,7652.51,7652.51,12446,296,2322,
2006-12-08_10:11,7650.28,7650.28,7650.28,7650.28,15946,456,3081,
2006-12-08_10:12,7648.88,7648.88,7648.88,7648.88,13890,329,2309,
2006-12-08_10:13,7647.32,7647.32,7647.32,7647.32,17088,401,3203,
2006-12-08_10:14,7644.45,7644.45,7644.45,7644.45,15777,344,2880,
2006-12-08_10:15,7644.88,7644.88,7644.88,7644.88,14503,298,2545,
2006-12-08_10:16,7643.52,7643.52,7643.52,7643.52,20924,480,3802,
2006-12-08_10:17,7644.00,7644.00,7644.00,7644.00,15811,349,2690,
2006-12-08_10:18,7643.15,7643.15,7643.15,7643.15,18093,396,3244,
2006-12-08_10:19,7643.69,7643.69,7643.69,7643.69,13868,341,2602,
2006-12-08_10:20,7644.66,7644.66,7644.66,7644.66,13652,306,2327,
2006-12-08_10:21,7643.82,7643.82,7643.82,7643.82,17685,375,3027,
2006-12-08_10:22,7644.03,7644.03,7644.03,7644.03,10624,204,2046,
2006-12-08_10:23,7644.25,7644.25,7644.25,7644.25,15432,328,2598,
2006-12-08_10:24,7643.82,7643.82,7643.82,7643.82,16809,303,2382,
2006-12-08_10:25,7643.32,7643.32,7643.32,7643.32,14902,322,2443,
2006-12-08_10:26,7641.59,7641.59,7641.59,7641.59,16965,381,2742,
2006-12-08_10:27,7642.93,7642.93,7642.93,7642.93,14463,313,2360,
2006-12-08_10:28,7642.54,7642.54,7642.54,7642.54,15679,329,2468,
2006-12-08_10:29,7641.26,7641.26,7641.26,7641.26,12886,299,2148,
2006-12-08_10:30,7639.16,7639.16,7639.16,7639.16,11431,232,1885,
2006-12-08_10:31,7638.67,7638.67,7638.67,7638.67,16387,333,2660,
2006-12-08_10:32,7638.09,7638.09,7638.09,7638.09,14674,296,2129,
2006-12-08_10:33,7636.52,7636.52,7636.52,7636.52,16235,393,2715,
2006-12-08_10:34,7634.85,7634.85,7634.85,7634.85,13119,322,2485,
2006-12-08_10:35,7633.38,7633.38,7633.38,7633.38,15625,338,2835,
2006-12-08_10:36,7631.61,7631.61,7631.61,7631.61,20077,486,3515,
2006-12-08_10:37,7632.62,7632.62,7632.62,7632.62,17802,347,2705,
2006-12-08_10:38,7629.02,7629.02,7629.02,7629.02,19324,444,3432,
2006-12-08_10:39,7629.15,7629.15,7629.15,7629.15,19360,429,3462,
2006-12-08_10:40,7628.25,7628.25,7628.25,7628.25,12917,264,2493,
2006-12-08_10:41,7628.84,7628.84,7628.84,7628.84,18292,479,3394,
2006-12-08_10:42,7628.00,7628.00,7628.00,7628.00,14082,300,2335,
2006-12-08_10:43,7630.14,7630.14,7630.14,7630.14,19357,451,2902,
2006-12-08_10:44,7629.15,7629.15,7629.15,7629.15,16899,389,2384,
2006-12-08_10:45,7630.56,7630.56,7630.56,7630.56,13539,284,2138,
2006-12-08_10:46,7630.93,7630.93,7630.93,7630.93,16336,369,3009,
2006-12-08_10:47,7632.08,7632.08,7632.08,7632.08,13015,252,2163,
2006-12-08_10:48,7631.25,7631.25,7631.25,7631.25,15854,376,2595,
2006-12-08_10:49,7633.41,7633.41,7633.41,7633.41,12670,258,2192,
2006-12-08_10:50,7634.17,7634.17,7634.17,7634.17,11690,244,2031,
2006-12-08_10:51,7634.24,7634.24,7634.24,7634.24,13405,302,2547,
2006-12-08_10:52,7634.85,7634.85,7634.85,7634.85,9336,195,1646,
2006-12-08_10:53,7634.31,7634.31,7634.31,7634.31,10901,227,1927,
2006-12-08_10:54,7630.25,7630.25,7630.25,7630.25,10121,183,1793,
2006-12-08_10:55,7633.75,7633.75,7633.75,7633.75,11001,215,1753,
2006-12-08_10:56,7632.27,7632.27,7632.27,7632.27,14137,268,2174,
2006-12-08_10:57,7631.90,7631.90,7631.90,7631.90,8148,167,1465,
2006-12-08_10:58,7634.15,7634.15,7634.15,7634.15,8550,228,1694,
2006-12-08_10:59,7637.56,7637.56,7637.56,7637.56,9303,248,1781,
2006-12-08_11:00,7636.83,7636.83,7636.83,7636.83,9834,235,1731,
2006-12-08_11:01,7637.57,7637.57,7637.57,7637.57,12556,302,2165,
2006-12-08_11:02,7636.86,7636.86,7636.86,7636.86,9667,191,1533,
2006-12-08_11:03,7638.89,7638.89,7638.89,7638.89,13925,325,2107,
2006-12-08_11:04,7640.10,7640.10,7640.10,7640.10,10308,277,1867,
2006-12-08_11:05,7639.64,7639.64,7639.64,7639.64,10550,317,2079,
2006-12-08_11:06,7639.28,7639.28,7639.28,7639.28,12017,349,2338,
2006-12-08_11:07,7640.62,7640.62,7640.62,7640.62,8500,142,1443,
2006-12-08_11:08,7640.32,7640.32,7640.32,7640.32,9533,235,1774,
2006-12-08_11:09,7640.86,7640.86,7640.86,7640.86,9148,180,1472,
2006-12-08_11:10,7641.84,7641.84,7641.84,7641.84,8766,168,1486,
2006-12-08_11:11,7641.56,7641.56,7641.56,7641.56,12052,252,2009,
2006-12-08_11:12,7640.66,7640.66,7640.66,7640.66,7103,140,1281,
2006-12-08_11:13,7640.53,7640.53,7640.53,7640.53,9567,236,1775,
2006-12-08_11:14,7640.98,7640.98,7640.98,7640.98,7773,175,1530,
2006-12-08_11:15,7642.50,7642.50,7642.50,7642.50,8684,167,1490,
2006-12-08_11:16,7640.68,7640.68,7640.68,7640.68,11183,261,2022,
2006-12-08_11:17,7640.91,7640.91,7640.91,7640.91,9396,197,1544,
2006-12-08_11:18,7641.31,7641.31,7641.31,7641.31,11236,241,1994,
2006-12-08_11:19,7640.70,7640.70,7640.70,7640.70,14088,235,1493,
2006-12-08_11:20,7640.45,7640.45,7640.45,7640.45,9856,193,1721,
2006-12-08_11:21,7639.90,7639.90,7639.90,7639.90,10445,235,1990,
2006-12-08_11:22,7639.34,7639.34,7639.34,7639.34,8527,180,1525,
2006-12-08_11:23,7640.43,7640.43,7640.43,7640.43,12494,253,1970,
2006-12-08_11:24,7641.71,7641.71,7641.71,7641.71,9167,164,1541,
2006-12-08_11:25,7639.64,7639.64,7639.64,7639.64,10206,217,1682,
2006-12-08_11:26,7641.02,7641.02,7641.02,7641.02,12725,290,2158,
2006-12-08_11:27,7641.47,7641.47,7641.47,7641.47,10198,202,1598,
2006-12-08_11:28,7640.80,7640.80,7640.80,7640.80,13237,285,2149,
2006-12-08_11:29,7640.12,7640.12,7640.12,7640.12,12861,320,2106,
2006-12-08_11:30,7641.52,7641.52,7641.52,7641.52,12292,265,2029,
2006-12-08_11:31,7640.41,7640.41,7640.41,7640.41,16276,344,2725,
2006-12-08_11:32,7638.56,7638.56,7638.56,7638.56,12525,222,1837,
2006-12-08_11:33,7640.30,7640.30,7640.30,7640.30,13790,301,2510,
2006-12-08_11:34,7639.40,7639.40,7639.40,7639.40,11648,256,2062,
2006-12-08_11:35,7638.55,7638.55,7638.55,7638.55,8408,176,1492,
2006-12-08_11:36,7639.54,7639.54,7639.54,7639.54,12051,294,2202,
2006-12-08_11:37,7639.51,7639.51,7639.51,7639.51,8171,185,1430,
2006-12-08_11:38,7639.49,7639.49,7639.49,7639.49,11327,284,2051,
2006-12-08_11:39,7637.77,7637.77,7637.77,7637.77,10942,238,1768,
2006-12-08_11:40,7639.18,7639.18,7639.18,7639.18,9488,206,1706,
2006-12-08_11:41,7639.77,7639.77,7639.77,7639.77,12317,316,2401,
2006-12-08_11:42,7637.36,7637.36,7637.36,7637.36,10223,262,1821,
2006-12-08_11:43,7630.38,7630.38,7630.38,7630.38,21098,701,3486,
2006-12-08_11:44,7619.39,7619.39,7619.39,7619.39,25740,872,4321,
2006-12-08_11:45,7612.02,7612.02,7612.02,7612.02,24172,745,4298,
2006-12-08_11:46,7603.08,7603.08,7603.08,7603.08,34617,1006,5709,
2006-12-08_11:47,7601.30,7601.30,7601.30,7601.30,26090,579,4136,
2006-12-08_11:48,7603.66,7603.66,7603.66,7603.66,23893,528,4253,
2006-12-08_11:49,7607.96,7607.96,7607.96,7607.96,21699,505,3897,
2006-12-08_11:50,7613.12,7613.12,7613.12,7613.12,16486,519,3278,
2006-12-08_11:51,7609.56,7609.56,7609.56,7609.56,18226,481,3540,
2006-12-08_11:52,7611.81,7611.81,7611.81,7611.81,11059,240,1904,
2006-12-08_11:53,7610.09,7610.09,7610.09,7610.09,11774,267,2240,
2006-12-08_11:54,7611.71,7611.71,7611.71,7611.71,9333,264,1776,
2006-12-08_11:55,7611.79,7611.79,7611.79,7611.79,9759,237,1636,
2006-12-08_11:56,7612.87,7612.87,7612.87,7612.87,12196,285,2285,
2006-12-08_11:57,7612.82,7612.82,7612.82,7612.82,8669,196,1648,
2006-12-08_11:58,7613.94,7613.94,7613.94,7613.94,11756,293,1973,
2006-12-08_11:59,7615.48,7615.48,7615.48,7615.48,8804,186,1509,
2006-12-08_12:00,7615.27,7615.27,7615.27,7615.27,10420,176,1473,
2006-12-08_12:01,7616.60,7616.60,7616.60,7616.60,12028,297,2271,
2006-12-08_12:02,7617.76,7617.76,7617.76,7617.76,10056,192,1617,
2006-12-08_12:03,7618.46,7618.46,7618.46,7618.46,13315,270,2181,
2006-12-08_12:04,7619.38,7619.38,7619.38,7619.38,9870,188,1792,
2006-12-08_12:05,7619.29,7619.29,7619.29,7619.29,10117,213,1773,
2006-12-08_12:06,7620.10,7620.10,7620.10,7620.10,10319,223,1945,
2006-12-08_12:07,7620.89,7620.89,7620.89,7620.89,10928,216,1658,
2006-12-08_12:08,7622.12,7622.12,7622.12,7622.12,10043,217,1899,
2006-12-08_12:09,7623.13,7623.13,7623.13,7623.13,10816,285,1802,
2006-12-08_12:10,7622.59,7622.59,7622.59,7622.59,10372,269,1756,
2006-12-08_12:11,7624.09,7624.09,7624.09,7624.09,10698,256,1944,
2006-12-08_12:12,7622.05,7622.05,7622.05,7622.05,8665,175,1394,
2006-12-08_12:13,7623.01,7623.01,7623.01,7623.01,10028,230,1943,
2006-12-08_12:14,7621.23,7621.23,7621.23,7621.23,7416,181,1479,
2006-12-08_12:15,7619.38,7619.38,7619.38,7619.38,9085,233,1525,
2006-12-08_12:16,7617.19,7617.19,7617.19,7617.19,9805,240,1934,
2006-12-08_12:17,7616.67,7616.67,7616.67,7616.67,8453,186,1574,
2006-12-08_12:18,7617.13,7617.13,7617.13,7617.13,11191,244,2063,
2006-12-08_12:19,7617.33,7617.33,7617.33,7617.33,8193,178,1566,
2006-12-08_12:20,7615.99,7615.99,7615.99,7615.99,8989,203,1570,
2006-12-08_12:21,7618.03,7618.03,7618.03,7618.03,11122,252,2084,
2006-12-08_12:22,7615.51,7615.51,7615.51,7615.51,8710,204,1551,
2006-12-08_12:23,7617.19,7617.19,7617.19,7617.19,14541,303,2442,
2006-12-08_12:24,7616.93,7616.93,7616.93,7616.93,9175,183,1676,
2006-12-08_12:25,7617.22,7617.22,7617.22,7617.22,12017,225,1934,
2006-12-08_12:26,7617.63,7617.63,7617.63,7617.63,14122,277,2423,
2006-12-08_12:27,7616.37,7616.37,7616.37,7616.37,8863,201,1743,
2006-12-08_12:28,7614.80,7614.80,7614.80,7614.80,12829,354,2547,
2006-12-08_12:29,7612.61,7612.61,7612.61,7612.61,9785,247,1873,
2006-12-08_12:30,7612.75,7612.75,7612.75,7612.75,9472,228,1781,
2006-12-08_12:31,7612.33,7612.33,7612.33,7612.33,15238,360,2426,
2006-12-08_12:32,7611.40,7611.40,7611.40,7611.40,11342,227,1818,
2006-12-08_12:33,7608.74,7608.74,7608.74,7608.74,11830,323,2415,
2006-12-08_12:34,7608.52,7608.52,7608.52,7608.52,14058,300,2137,
2006-12-08_12:35,7609.26,7609.26,7609.26,7609.26,10440,266,2119,
2006-12-08_12:36,7608.86,7608.86,7608.86,7608.86,13607,314,2495,
2006-12-08_12:37,7609.02,7609.02,7609.02,7609.02,8941,204,1708,
2006-12-08_12:38,7609.53,7609.53,7609.53,7609.53,12160,254,2300,
2006-12-08_12:39,7610.63,7610.63,7610.63,7610.63,11475,303,2013,
2006-12-08_12:40,7611.92,7611.92,7611.92,7611.92,7708,183,1683,
2006-12-08_12:41,7613.32,7613.32,7613.32,7613.32,11612,272,2239,
2006-12-08_12:42,7614.25,7614.25,7614.25,7614.25,8178,158,1559,
2006-12-08_12:43,7614.60,7614.60,7614.60,7614.60,11316,251,2016,
2006-12-08_12:44,7613.36,7613.36,7613.36,7613.36,9495,210,1778,
2006-12-08_12:45,7615.34,7615.34,7615.34,7615.34,10366,223,1711,
2006-12-08_12:46,7613.86,7613.86,7613.86,7613.86,12093,289,2328,
2006-12-08_12:47,7614.84,7614.84,7614.84,7614.84,15922,319,2569,
2006-12-08_12:48,7613.59,7613.59,7613.59,7613.59,12089,272,2193,
2006-12-08_12:49,7614.18,7614.18,7614.18,7614.18,9905,218,1867,
2006-12-08_12:50,7616.08,7616.08,7616.08,7616.08,9520,232,1854,
2006-12-08_12:51,7615.93,7615.93,7615.93,7615.93,12975,341,2401,
2006-12-08_12:52,7616.26,7616.26,7616.26,7616.26,11341,286,2116,
2006-12-08_12:53,7613.55,7613.55,7613.55,7613.55,13260,338,2567,
2006-12-08_12:54,7615.85,7615.85,7615.85,7615.85,12213,271,2273,
2006-12-08_12:55,7615.89,7615.89,7615.89,7615.89,13589,323,2361,
2006-12-08_12:56,7616.58,7616.58,7616.58,7616.58,13849,312,2600,
2006-12-08_12:57,7617.51,7617.51,7617.51,7617.51,10265,213,1987,
2006-12-08_12:58,7616.88,7616.88,7616.88,7616.88,12357,297,2488,
2006-12-08_12:59,7619.99,7619.99,7619.99,7619.99,10470,263,2050,
2006-12-08_13:00,7620.50,7620.50,7620.50,7620.50,11549,254,2208,
2006-12-08_13:01,7622.27,7622.27,7622.27,7622.27,13562,315,2693,
2006-12-08_13:02,7624.40,7624.40,7624.40,7624.40,11369,307,2239,
2006-12-08_13:03,7626.93,7626.93,7626.93,7626.93,16563,393,3083,
2006-12-08_13:04,7624.66,7624.66,7624.66,7624.66,18252,455,2891,
2006-12-08_13:05,7622.91,7622.91,7622.91,7622.91,14009,351,2813,
2006-12-08_13:06,7621.51,7621.51,7621.51,7621.51,16272,389,2904,
2006-12-08_13:07,7621.57,7621.57,7621.57,7621.57,12181,255,2321,
2006-12-08_13:08,7620.43,7620.43,7620.43,7620.43,14706,334,2894,
2006-12-08_13:09,7618.43,7618.43,7618.43,7618.43,14584,354,2924,
2006-12-08_13:10,7618.80,7618.80,7618.80,7618.80,16564,405,3150,
2006-12-08_13:11,7620.64,7620.64,7620.64,7620.64,16233,384,3100,
2006-12-08_13:12,7620.88,7620.88,7620.88,7620.88,13805,279,2402,
2006-12-08_13:13,7620.81,7620.81,7620.81,7620.81,16701,388,2969,
2006-12-08_13:14,7620.96,7620.96,7620.96,7620.96,15648,326,2693,
2006-12-08_13:15,7622.38,7622.38,7622.38,7622.38,15612,375,2608,
2006-12-08_13:16,7621.91,7621.91,7621.91,7621.91,18747,445,3517,
2006-12-08_13:17,7622.94,7622.94,7622.94,7622.94,14970,331,2924,
2006-12-08_13:18,7623.31,7623.31,7623.31,7623.31,20919,515,3927,
2006-12-08_13:19,7621.99,7621.99,7621.99,7621.99,22860,614,4005,
2006-12-08_13:20,7623.63,7623.63,7623.63,7623.63,23377,604,4097,
2006-12-08_13:21,7623.29,7623.29,7623.29,7623.29,24712,606,4573,
2006-12-08_13:22,7627.21,7627.21,7627.21,7627.21,22875,524,4013,
2006-12-08_13:23,7621.96,7621.96,7621.96,7621.96,31153,730,5520,
2006-12-08_13:24,7623.96,7623.96,7623.96,7623.96,29211,629,4952,
2006-12-08_13:25,7623.82,7623.82,7623.82,7623.82,24792,554,4626,
2006-12-08_13:26,7623.82,7623.82,7623.82,7623.82,0,0,0,
2006-12-08_13:27,7623.82,7623.82,7623.82,7623.82,0,0,0,
2006-12-08_13:28,7623.82,7623.82,7623.82,7623.82,0,0,0,
2006-12-08_13:29,7623.82,7623.82,7623.82,7623.82,0,0,0,
2006-12-08_13:30,7636.30,7636.30,7636.30,7636.30,185856,4832,33447,
2006-12-11_09:01,7635.69,7635.69,7635.69,7635.69,175407,3218,25623,
2006-12-11_09:02,7633.93,7633.93,7633.93,7633.93,18799,446,3431,
2006-12-11_09:03,7635.72,7635.72,7635.72,7635.72,30974,869,5535,
2006-12-11_09:04,7633.53,7633.53,7633.53,7633.53,34840,928,6151,
2006-12-11_09:05,7634.45,7634.45,7634.45,7634.45,28502,845,4944,
2006-12-11_09:06,7633.13,7633.13,7633.13,7633.13,35140,1138,6564,
2006-12-11_09:07,7633.33,7633.33,7633.33,7633.33,26748,773,4848,
2006-12-11_09:08,7631.26,7631.26,7631.26,7631.26,28999,747,5554,
2006-12-11_09:09,7629.58,7629.58,7629.58,7629.58,25157,643,5111,
2006-12-11_09:10,7626.27,7626.27,7626.27,7626.27,23678,554,4150,
2006-12-11_09:11,7619.74,7619.74,7619.74,7619.74,30068,804,5920,
2006-12-11_09:12,7614.51,7614.51,7614.51,7614.51,26202,666,4629,
2006-12-11_09:13,7610.22,7610.22,7610.22,7610.22,28976,770,4970,
2006-12-11_09:14,7604.61,7604.61,7604.61,7604.61,27078,761,4985,
2006-12-11_09:15,7602.09,7602.09,7602.09,7602.09,22487,644,4260,
2006-12-11_09:16,7595.17,7595.17,7595.17,7595.17,28821,1281,5817,
2006-12-11_09:17,7591.53,7591.53,7591.53,7591.53,19584,584,3764,
2006-12-11_09:18,7588.36,7588.36,7588.36,7588.36,25330,724,4740,
2006-12-11_09:19,7588.78,7588.78,7588.78,7588.78,23354,572,4232,
2006-12-11_09:20,7587.96,7587.96,7587.96,7587.96,20552,551,3882,
2006-12-11_09:21,7587.58,7587.58,7587.58,7587.58,24366,607,4903,
2006-12-11_09:22,7589.61,7589.61,7589.61,7589.61,21102,523,3625,
2006-12-11_09:23,7590.15,7590.15,7590.15,7590.15,26950,753,4511,
2006-12-11_09:24,7592.68,7592.68,7592.68,7592.68,22992,563,4264,
2006-12-11_09:25,7594.86,7594.86,7594.86,7594.86,18140,551,3373,
2006-12-11_09:26,7595.66,7595.66,7595.66,7595.66,26836,769,5025,
2006-12-11_09:27,7597.58,7597.58,7597.58,7597.58,18631,438,3391,
2006-12-11_09:28,7598.23,7598.23,7598.23,7598.23,20635,537,3838,
2006-12-11_09:29,7603.04,7603.04,7603.04,7603.04,23384,565,4158,
2006-12-11_09:30,7605.58,7605.58,7605.58,7605.58,19007,458,3411,
2006-12-11_09:31,7606.97,7606.97,7606.97,7606.97,26507,733,5078,
2006-12-11_09:32,7607.64,7607.64,7607.64,7607.64,19385,446,3516,
2006-12-11_09:33,7607.95,7607.95,7607.95,7607.95,22918,648,4249,
2006-12-11_09:34,7609.98,7609.98,7609.98,7609.98,21537,547,4020,
2006-12-11_09:35,7609.96,7609.96,7609.96,7609.96,18392,381,3339,
2006-12-11_09:36,7608.89,7608.89,7608.89,7608.89,23743,548,4530,
2006-12-11_09:37,7606.86,7606.86,7606.86,7606.86,16648,351,3150,
2006-12-11_09:38,7606.32,7606.32,7606.32,7606.32,25682,551,4324,
2006-12-11_09:39,7604.35,7604.35,7604.35,7604.35,22235,474,3853,
2006-12-11_09:40,7604.17,7604.17,7604.17,7604.17,20293,457,3478,
2006-12-11_09:41,7602.19,7602.19,7602.19,7602.19,24431,574,4260,
2006-12-11_09:42,7601.54,7601.54,7601.54,7601.54,18826,556,3233,
2006-12-11_09:43,7600.50,7600.50,7600.50,7600.50,19737,487,3689,
2006-12-11_09:44,7600.45,7600.45,7600.45,7600.45,16349,421,3118,
2006-12-11_09:45,7598.97,7598.97,7598.97,7598.97,14566,370,2589,
2006-12-11_09:46,7596.86,7596.86,7596.86,7596.86,16675,498,3216,
2006-12-11_09:47,7596.27,7596.27,7596.27,7596.27,12044,372,2312,
2006-12-11_09:48,7595.96,7595.96,7595.96,7595.96,15532,534,3100,
2006-12-11_09:49,7595.82,7595.82,7595.82,7595.82,12353,304,2516,
2006-12-11_09:50,7595.03,7595.03,7595.03,7595.03,12622,338,2374,
2006-12-11_09:51,7594.81,7594.81,7594.81,7594.81,15846,399,3131,
2006-12-11_09:52,7596.73,7596.73,7596.73,7596.73,13640,419,2337,
2006-12-11_09:53,7595.99,7595.99,7595.99,7595.99,15120,432,3076,
2006-12-11_09:54,7599.83,7599.83,7599.83,7599.83,13398,360,2887,
2006-12-11_09:55,7599.24,7599.24,7599.24,7599.24,15017,378,2772,
2006-12-11_09:56,7598.46,7598.46,7598.46,7598.46,19715,461,3888,
2006-12-11_09:57,7601.43,7601.43,7601.43,7601.43,14101,332,2890,
2006-12-11_09:58,7602.68,7602.68,7602.68,7602.68,15315,388,3342,
2006-12-11_09:59,7602.19,7602.19,7602.19,7602.19,14978,355,3212,
2006-12-11_10:00,7604.56,7604.56,7604.56,7604.56,13152,355,2739,
2006-12-11_10:01,7604.08,7604.08,7604.08,7604.08,17896,456,3845,
2006-12-11_10:02,7605.71,7605.71,7605.71,7605.71,11583,257,2370,
2006-12-11_10:03,7604.51,7604.51,7604.51,7604.51,17182,361,3074,
2006-12-11_10:04,7604.78,7604.78,7604.78,7604.78,14264,334,2815,
2006-12-11_10:05,7604.34,7604.34,7604.34,7604.34,16503,375,2890,
2006-12-11_10:06,7604.87,7604.87,7604.87,7604.87,19388,480,3848,
2006-12-11_10:07,7605.93,7605.93,7605.93,7605.93,15581,373,3016,
2006-12-11_10:08,7606.24,7606.24,7606.24,7606.24,16331,376,3235,
2006-12-11_10:09,7604.91,7604.91,7604.91,7604.91,15675,416,3203,
2006-12-11_10:10,7606.07,7606.07,7606.07,7606.07,15453,402,2779,
2006-12-11_10:11,7604.43,7604.43,7604.43,7604.43,19311,544,3647,
2006-12-11_10:12,7602.36,7602.36,7602.36,7602.36,15511,422,2752,
2006-12-11_10:13,7601.84,7601.84,7601.84,7601.84,17189,524,3320,
2006-12-11_10:14,7599.08,7599.08,7599.08,7599.08,13874,519,3088,
2006-12-11_10:15,7595.70,7595.70,7595.70,7595.70,11833,490,2497,
2006-12-11_10:16,7595.37,7595.37,7595.37,7595.37,18603,696,3625,
2006-12-11_10:17,7592.85,7592.85,7592.85,7592.85,15179,469,2724,
2006-12-11_10:18,7592.99,7592.99,7592.99,7592.99,19739,549,3569,
2006-12-11_10:19,7593.12,7593.12,7593.12,7593.12,17380,423,3218,
2006-12-11_10:20,7593.37,7593.37,7593.37,7593.37,14262,361,2698,
2006-12-11_10:21,7594.87,7594.87,7594.87,7594.87,15259,396,3050,
2006-12-11_10:22,7594.94,7594.94,7594.94,7594.94,10141,231,1934,
2006-12-11_10:23,7592.60,7592.60,7592.60,7592.60,12875,311,2535,
2006-12-11_10:24,7592.37,7592.37,7592.37,7592.37,12574,317,2451,
2006-12-11_10:25,7592.48,7592.48,7592.48,7592.48,11615,271,2068,
2006-12-11_10:26,7591.16,7591.16,7591.16,7591.16,11131,306,2380,
2006-12-11_10:27,7589.34,7589.34,7589.34,7589.34,9332,227,1812,
2006-12-11_10:28,7590.22,7590.22,7590.22,7590.22,12146,336,2459,
2006-12-11_10:29,7586.74,7586.74,7586.74,7586.74,10622,259,2074,
2006-12-11_10:30,7586.61,7586.61,7586.61,7586.61,10661,237,1933,
2006-12-11_10:31,7582.62,7582.62,7582.62,7582.62,14334,446,2744,
2006-12-11_10:32,7584.96,7584.96,7584.96,7584.96,11074,319,1942,
2006-12-11_10:33,7586.78,7586.78,7586.78,7586.78,14193,328,2736,
2006-12-11_10:34,7586.14,7586.14,7586.14,7586.14,11682,280,2266,
2006-12-11_10:35,7587.38,7587.38,7587.38,7587.38,11535,298,2266,
2006-12-11_10:36,7586.85,7586.85,7586.85,7586.85,13724,331,2482,
2006-12-11_10:37,7586.52,7586.52,7586.52,7586.52,8870,228,1804,
2006-12-11_10:38,7587.38,7587.38,7587.38,7587.38,10163,217,2090,
2006-12-11_10:39,7588.33,7588.33,7588.33,7588.33,9048,213,1925,
2006-12-11_10:40,7590.36,7590.36,7590.36,7590.36,9834,222,1904,
2006-12-11_10:41,7591.78,7591.78,7591.78,7591.78,13363,346,2715,
2006-12-11_10:42,7591.31,7591.31,7591.31,7591.31,9599,215,1787,
2006-12-11_10:43,7592.43,7592.43,7592.43,7592.43,12373,345,2463,
2006-12-11_10:44,7591.00,7591.00,7591.00,7591.00,11518,265,2288,
2006-12-11_10:45,7591.44,7591.44,7591.44,7591.44,10549,255,2104,
2006-12-11_10:46,7592.07,7592.07,7592.07,7592.07,12090,281,2244,
2006-12-11_10:47,7592.58,7592.58,7592.58,7592.58,9469,220,1693,
2006-12-11_10:48,7592.52,7592.52,7592.52,7592.52,10796,284,2035,
2006-12-11_10:49,7592.58,7592.58,7592.58,7592.58,8398,255,1786,
2006-12-11_10:50,7593.69,7593.69,7593.69,7593.69,9245,218,1861,
2006-12-11_10:51,7595.22,7595.22,7595.22,7595.22,15296,500,2792,
2006-12-11_10:52,7596.24,7596.24,7596.24,7596.24,11310,311,2091,
2006-12-11_10:53,7596.95,7596.95,7596.95,7596.95,15061,373,2894,
2006-12-11_10:54,7598.71,7598.71,7598.71,7598.71,12769,312,2437,
2006-12-11_10:55,7598.28,7598.28,7598.28,7598.28,11228,280,2355,
2006-12-11_10:56,7599.17,7599.17,7599.17,7599.17,16494,409,3226,
2006-12-11_10:57,7599.84,7599.84,7599.84,7599.84,12264,266,2346,
2006-12-11_10:58,7601.95,7601.95,7601.95,7601.95,13692,320,2817,
2006-12-11_10:59,7603.64,7603.64,7603.64,7603.64,14565,315,2559,
2006-12-11_11:00,7600.94,7600.94,7600.94,7600.94,14000,327,2379,
2006-12-11_11:01,7604.18,7604.18,7604.18,7604.18,17724,623,3248,
2006-12-11_11:02,7602.36,7602.36,7602.36,7602.36,9855,208,1832,
2006-12-11_11:03,7603.06,7603.06,7603.06,7603.06,10239,232,2108,
2006-12-11_11:04,7601.92,7601.92,7601.92,7601.92,9305,185,1694,
2006-12-11_11:05,7600.96,7600.96,7600.96,7600.96,8384,198,1580,
2006-12-11_11:06,7602.17,7602.17,7602.17,7602.17,9921,251,2139,
2006-12-11_11:07,7600.94,7600.94,7600.94,7600.94,8441,208,1661,
2006-12-11_11:08,7600.71,7600.71,7600.71,7600.71,9507,233,1863,
2006-12-11_11:09,7600.07,7600.07,7600.07,7600.07,9459,220,1908,
2006-12-11_11:10,7600.29,7600.29,7600.29,7600.29,8640,200,1619,
2006-12-11_11:11,7600.33,7600.33,7600.33,7600.33,11107,302,2238,
2006-12-11_11:12,7599.95,7599.95,7599.95,7599.95,8691,197,1566,
2006-12-11_11:13,7599.84,7599.84,7599.84,7599.84,11343,237,2109,
2006-12-11_11:14,7599.36,7599.36,7599.36,7599.36,11220,233,2052,
2006-12-11_11:15,7599.03,7599.03,7599.03,7599.03,9814,203,1834,
2006-12-11_11:16,7600.06,7600.06,7600.06,7600.06,12836,280,2641,
2006-12-11_11:17,7603.29,7603.29,7603.29,7603.29,12127,299,1997,
2006-12-11_11:18,7604.00,7604.00,7604.00,7604.00,14502,315,2413,
2006-12-11_11:19,7603.25,7603.25,7603.25,7603.25,12768,270,2195,
2006-12-11_11:20,7604.52,7604.52,7604.52,7604.52,12767,233,2040,
2006-12-11_11:21,7604.03,7604.03,7604.03,7604.03,11300,220,2134,
2006-12-11_11:22,7604.64,7604.64,7604.64,7604.64,8385,191,1550,
2006-12-11_11:23,7604.71,7604.71,7604.71,7604.71,10729,248,2043,
2006-12-11_11:24,7604.19,7604.19,7604.19,7604.19,9583,208,1666,
2006-12-11_11:25,7606.15,7606.15,7606.15,7606.15,9556,212,1634,
2006-12-11_11:26,7604.45,7604.45,7604.45,7604.45,9057,227,1904,
2006-12-11_11:27,7605.96,7605.96,7605.96,7605.96,7470,168,1408,
2006-12-11_11:28,7605.61,7605.61,7605.61,7605.61,10932,251,1865,
2006-12-11_11:29,7606.20,7606.20,7606.20,7606.20,7974,196,1503,
2006-12-11_11:30,7605.47,7605.47,7605.47,7605.47,7506,161,1423,
2006-12-11_11:31,7607.63,7607.63,7607.63,7607.63,8095,183,1627,
2006-12-11_11:32,7606.82,7606.82,7606.82,7606.82,6970,163,1368,
2006-12-11_11:33,7606.34,7606.34,7606.34,7606.34,7629,182,1563,
2006-12-11_11:34,7607.34,7607.34,7607.34,7607.34,7447,157,1401,
2006-12-11_11:35,7605.73,7605.73,7605.73,7605.73,8486,174,1489,
2006-12-11_11:36,7605.98,7605.98,7605.98,7605.98,8589,185,1715,
2006-12-11_11:37,7605.26,7605.26,7605.26,7605.26,7800,163,1396,
2006-12-11_11:38,7605.20,7605.20,7605.20,7605.20,8385,172,1685,
2006-12-11_11:39,7606.56,7606.56,7606.56,7606.56,8811,184,1657,
2006-12-11_11:40,7606.70,7606.70,7606.70,7606.70,9233,183,1492,
2006-12-11_11:41,7610.84,7610.84,7610.84,7610.84,13002,322,2233,
2006-12-11_11:42,7612.22,7612.22,7612.22,7612.22,9891,205,1821,
2006-12-11_11:43,7613.88,7613.88,7613.88,7613.88,9047,213,2058,
2006-12-11_11:44,7614.49,7614.49,7614.49,7614.49,8710,204,1734,
2006-12-11_11:45,7617.10,7617.10,7617.10,7617.10,9219,223,1751,
2006-12-11_11:46,7617.29,7617.29,7617.29,7617.29,12919,250,2219,
2006-12-11_11:47,7619.99,7619.99,7619.99,7619.99,10225,198,1895,
2006-12-11_11:48,7618.26,7618.26,7618.26,7618.26,12937,258,2155,
2006-12-11_11:49,7617.35,7617.35,7617.35,7617.35,10888,224,2023,
2006-12-11_11:50,7618.94,7618.94,7618.94,7618.94,12367,305,1993,
2006-12-11_11:51,7619.34,7619.34,7619.34,7619.34,12705,309,2561,
2006-12-11_11:52,7620.02,7620.02,7620.02,7620.02,9657,229,1858,
2006-12-11_11:53,7621.66,7621.66,7621.66,7621.66,11574,293,2252,
2006-12-11_11:54,7623.93,7623.93,7623.93,7623.93,13030,297,2273,
2006-12-11_11:55,7626.41,7626.41,7626.41,7626.41,10980,243,2015,
2006-12-11_11:56,7627.60,7627.60,7627.60,7627.60,15726,394,2882,
2006-12-11_11:57,7626.46,7626.46,7626.46,7626.46,12927,265,2150,
2006-12-11_11:58,7629.20,7629.20,7629.20,7629.20,12407,269,2352,
2006-12-11_11:59,7629.91,7629.91,7629.91,7629.91,12636,281,2185,
2006-12-11_12:00,7628.10,7628.10,7628.10,7628.10,12099,271,2143,
2006-12-11_12:01,7629.04,7629.04,7629.04,7629.04,15215,336,2863,
2006-12-11_12:02,7628.02,7628.02,7628.02,7628.02,12244,233,1944,
2006-12-11_12:03,7629.56,7629.56,7629.56,7629.56,16302,356,2939,
2006-12-11_12:04,7630.16,7630.16,7630.16,7630.16,13545,261,2355,
2006-12-11_12:05,7629.14,7629.14,7629.14,7629.14,11249,233,2029,
2006-12-11_12:06,7632.81,7632.81,7632.81,7632.81,11260,253,2281,
2006-12-11_12:07,7633.09,7633.09,7633.09,7633.09,9266,213,1761,
2006-12-11_12:08,7631.88,7631.88,7631.88,7631.88,10181,268,2173,
2006-12-11_12:09,7632.87,7632.87,7632.87,7632.87,11801,244,2077,
2006-12-11_12:10,7630.11,7630.11,7630.11,7630.11,14289,247,2176,
2006-12-11_12:11,7628.92,7628.92,7628.92,7628.92,14116,281,2580,
2006-12-11_12:12,7629.96,7629.96,7629.96,7629.96,12622,207,1895,
2006-12-11_12:13,7627.91,7627.91,7627.91,7627.91,15389,310,2594,
2006-12-11_12:14,7628.52,7628.52,7628.52,7628.52,11765,240,2006,
2006-12-11_12:15,7629.35,7629.35,7629.35,7629.35,11994,255,2026,
2006-12-11_12:16,7627.10,7627.10,7627.10,7627.10,12082,235,2274,
2006-12-11_12:17,7627.61,7627.61,7627.61,7627.61,11479,250,2037,
2006-12-11_12:18,7626.93,7626.93,7626.93,7626.93,12630,266,2493,
2006-12-11_12:19,7627.73,7627.73,7627.73,7627.73,10052,191,1991,
2006-12-11_12:20,7625.68,7625.68,7625.68,7625.68,17124,301,2517,
2006-12-11_12:21,7626.86,7626.86,7626.86,7626.86,14763,294,2556,
2006-12-11_12:22,7625.44,7625.44,7625.44,7625.44,12664,239,2118,
2006-12-11_12:23,7624.73,7624.73,7624.73,7624.73,13307,300,2468,
2006-12-11_12:24,7624.37,7624.37,7624.37,7624.37,10099,224,1916,
2006-12-11_12:25,7624.70,7624.70,7624.70,7624.70,10321,240,1957,
2006-12-11_12:26,7622.71,7622.71,7622.71,7622.71,10262,246,2141,
2006-12-11_12:27,7622.67,7622.67,7622.67,7622.67,9291,245,1717,
2006-12-11_12:28,7623.28,7623.28,7623.28,7623.28,14658,302,2420,
2006-12-11_12:29,7623.10,7623.10,7623.10,7623.10,11437,336,1976,
2006-12-11_12:30,7623.61,7623.61,7623.61,7623.61,11374,618,2228,
2006-12-11_12:31,7622.40,7622.40,7622.40,7622.40,11847,423,2493,
2006-12-11_12:32,7622.27,7622.27,7622.27,7622.27,9996,551,2136,
2006-12-11_12:33,7622.34,7622.34,7622.34,7622.34,13563,539,2601,
2006-12-11_12:34,7621.22,7621.22,7621.22,7621.22,10211,385,2060,
2006-12-11_12:35,7618.84,7618.84,7618.84,7618.84,10309,332,2051,
2006-12-11_12:36,7619.04,7619.04,7619.04,7619.04,12365,394,2578,
2006-12-11_12:37,7617.87,7617.87,7617.87,7617.87,9840,227,1873,
2006-12-11_12:38,7617.21,7617.21,7617.21,7617.21,18070,450,2586,
2006-12-11_12:39,7614.48,7614.48,7614.48,7614.48,11945,298,2039,
2006-12-11_12:40,7613.01,7613.01,7613.01,7613.01,10328,256,1893,
2006-12-11_12:41,7613.47,7613.47,7613.47,7613.47,13407,329,2612,
2006-12-11_12:42,7612.83,7612.83,7612.83,7612.83,9286,212,1846,
2006-12-11_12:43,7613.41,7613.41,7613.41,7613.41,10985,286,2305,
2006-12-11_12:44,7613.52,7613.52,7613.52,7613.52,10193,231,1966,
2006-12-11_12:45,7612.79,7612.79,7612.79,7612.79,9882,225,1961,
2006-12-11_12:46,7612.07,7612.07,7612.07,7612.07,11316,275,2266,
2006-12-11_12:47,7611.80,7611.80,7611.80,7611.80,9438,201,1563,
2006-12-11_12:48,7612.69,7612.69,7612.69,7612.69,11390,281,2275,
2006-12-11_12:49,7611.82,7611.82,7611.82,7611.82,9887,203,1938,
2006-12-11_12:50,7612.34,7612.34,7612.34,7612.34,9726,220,1890,
2006-12-11_12:51,7613.44,7613.44,7613.44,7613.44,9924,222,1941,
2006-12-11_12:52,7616.11,7616.11,7616.11,7616.11,8438,191,1631,
2006-12-11_12:53,7616.05,7616.05,7616.05,7616.05,10546,257,2306,
2006-12-11_12:54,7614.74,7614.74,7614.74,7614.74,10691,247,1797,
2006-12-11_12:55,7615.19,7615.19,7615.19,7615.19,10198,227,1930,
2006-12-11_12:56,7613.74,7613.74,7613.74,7613.74,9260,233,2056,
2006-12-11_12:57,7614.73,7614.73,7614.73,7614.73,9236,248,1833,
2006-12-11_12:58,7614.48,7614.48,7614.48,7614.48,12303,402,2604,
2006-12-11_12:59,7615.26,7615.26,7615.26,7615.26,11972,323,2317,
2006-12-11_13:00,7614.85,7614.85,7614.85,7614.85,10766,238,1978,
2006-12-11_13:01,7617.45,7617.45,7617.45,7617.45,12920,277,2219,
2006-12-11_13:02,7617.35,7617.35,7617.35,7617.35,11248,217,2064,
2006-12-11_13:03,7618.90,7618.90,7618.90,7618.90,12199,299,2559,
2006-12-11_13:04,7617.89,7617.89,7617.89,7617.89,11274,240,2074,
2006-12-11_13:05,7618.48,7618.48,7618.48,7618.48,11720,249,2069,
2006-12-11_13:06,7617.26,7617.26,7617.26,7617.26,13007,299,2610,
2006-12-11_13:07,7616.51,7616.51,7616.51,7616.51,11910,278,2127,
2006-12-11_13:08,7614.49,7614.49,7614.49,7614.49,15046,620,3136,
2006-12-11_13:09,7613.65,7613.65,7613.65,7613.65,12642,330,2511,
2006-12-11_13:10,7610.22,7610.22,7610.22,7610.22,15378,330,2949,
2006-12-11_13:11,7609.51,7609.51,7609.51,7609.51,17311,440,3430,
2006-12-11_13:12,7608.48,7608.48,7608.48,7608.48,15124,366,3045,
2006-12-11_13:13,7607.77,7607.77,7607.77,7607.77,18064,446,3632,
2006-12-11_13:14,7606.11,7606.11,7606.11,7606.11,16105,417,3166,
2006-12-11_13:15,7605.30,7605.30,7605.30,7605.30,16858,396,3306,
2006-12-11_13:16,7605.56,7605.56,7605.56,7605.56,18586,492,3808,
2006-12-11_13:17,7604.48,7604.48,7604.48,7604.48,16681,532,3192,
2006-12-11_13:18,7607.27,7607.27,7607.27,7607.27,17865,449,3509,
2006-12-11_13:19,7609.44,7609.44,7609.44,7609.44,16625,362,2871,
2006-12-11_13:20,7608.92,7608.92,7608.92,7608.92,15400,355,2940,
2006-12-11_13:21,7607.12,7607.12,7607.12,7607.12,19414,485,3625,
2006-12-11_13:22,7606.87,7606.87,7606.87,7606.87,15323,388,2988,
2006-12-11_13:23,7605.46,7605.46,7605.46,7605.46,23632,590,4352,
2006-12-11_13:24,7606.77,7606.77,7606.77,7606.77,21827,504,4022,
2006-12-11_13:25,7605.99,7605.99,7605.99,7605.99,22760,539,4374,
2006-12-11_13:26,7605.99,7605.99,7605.99,7605.99,0,0,0,
2006-12-11_13:27,7605.99,7605.99,7605.99,7605.99,0,0,0,
2006-12-11_13:28,7605.99,7605.99,7605.99,7605.99,0,0,0,
2006-12-11_13:29,7605.99,7605.99,7605.99,7605.99,0,0,0,
2006-12-11_13:30,7612.12,7612.12,7612.12,7612.12,157327,4185,29545,
2006-12-12_09:01,7604.75,7604.75,7604.75,7604.75,163036,3092,25503,
2006-12-12_09:02,7603.74,7603.74,7603.74,7603.74,30834,736,5247,
2006-12-12_09:03,7598.95,7598.95,7598.95,7598.95,36748,852,6482,
2006-12-12_09:04,7595.28,7595.28,7595.28,7595.28,31054,781,6187,
2006-12-12_09:05,7595.01,7595.01,7595.01,7595.01,29145,706,5566,
2006-12-12_09:06,7594.26,7594.26,7594.26,7594.26,34812,998,6951,
2006-12-12_09:07,7593.15,7593.15,7593.15,7593.15,28346,854,5290,
2006-12-12_09:08,7595.08,7595.08,7595.08,7595.08,32051,979,5918,
2006-12-12_09:09,7597.02,7597.02,7597.02,7597.02,33406,881,6197,
2006-12-12_09:10,7600.70,7600.70,7600.70,7600.70,24851,636,4848,
2006-12-12_09:11,7599.77,7599.77,7599.77,7599.77,36791,940,7157,
2006-12-12_09:12,7601.14,7601.14,7601.14,7601.14,26895,701,4863,
2006-12-12_09:13,7601.71,7601.71,7601.71,7601.71,28908,745,5379,
2006-12-12_09:14,7603.29,7603.29,7603.29,7603.29,25909,597,4901,
2006-12-12_09:15,7600.75,7600.75,7600.75,7600.75,22754,521,4026,
2006-12-12_09:16,7601.60,7601.60,7601.60,7601.60,31569,836,5936,
2006-12-12_09:17,7599.29,7599.29,7599.29,7599.29,24108,698,4556,
2006-12-12_09:18,7591.97,7591.97,7591.97,7591.97,28740,822,5307,
2006-12-12_09:19,7588.23,7588.23,7588.23,7588.23,27881,867,5530,
2006-12-12_09:20,7585.04,7585.04,7585.04,7585.04,24050,671,4549,
2006-12-12_09:21,7578.64,7578.64,7578.64,7578.64,34486,896,6465,
2006-12-12_09:22,7575.90,7575.90,7575.90,7575.90,27063,634,4715,
2006-12-12_09:23,7572.06,7572.06,7572.06,7572.06,31366,665,5493,
2006-12-12_09:24,7563.61,7563.61,7563.61,7563.61,28482,712,5543,
2006-12-12_09:25,7560.16,7560.16,7560.16,7560.16,32270,686,5301,
2006-12-12_09:26,7555.89,7555.89,7555.89,7555.89,36854,1241,7083,
2006-12-12_09:27,7554.96,7554.96,7554.96,7554.96,31378,811,5334,
2006-12-12_09:28,7554.25,7554.25,7554.25,7554.25,28765,673,5656,
2006-12-12_09:29,7551.01,7551.01,7551.01,7551.01,29301,649,5588,
2006-12-12_09:30,7553.15,7553.15,7553.15,7553.15,23827,573,4744,
2006-12-12_09:31,7553.20,7553.20,7553.20,7553.20,32160,923,6370,
2006-12-12_09:32,7554.95,7554.95,7554.95,7554.95,22757,523,4036,
2006-12-12_09:33,7557.96,7557.96,7557.96,7557.96,22958,614,4327,
2006-12-12_09:34,7560.53,7560.53,7560.53,7560.53,21869,529,4310,
2006-12-12_09:35,7562.36,7562.36,7562.36,7562.36,18888,435,3508,
2006-12-12_09:36,7564.03,7564.03,7564.03,7564.03,22879,684,4826,
2006-12-12_09:37,7561.44,7561.44,7561.44,7561.44,18039,403,3422,
2006-12-12_09:38,7565.76,7565.76,7565.76,7565.76,21101,520,3921,
2006-12-12_09:39,7566.57,7566.57,7566.57,7566.57,18377,405,3623,
2006-12-12_09:40,7568.23,7568.23,7568.23,7568.23,15929,376,3181,
2006-12-12_09:41,7569.99,7569.99,7569.99,7569.99,23949,621,4457,
2006-12-12_09:42,7571.00,7571.00,7571.00,7571.00,14342,357,2819,
2006-12-12_09:43,7571.23,7571.23,7571.23,7571.23,19835,535,4019,
2006-12-12_09:44,7571.47,7571.47,7571.47,7571.47,18044,432,3422,
2006-12-12_09:45,7570.84,7570.84,7570.84,7570.84,15563,323,2842,
2006-12-12_09:46,7570.43,7570.43,7570.43,7570.43,21803,524,3937,
2006-12-12_09:47,7570.21,7570.21,7570.21,7570.21,13377,313,2626,
2006-12-12_09:48,7567.90,7567.90,7567.90,7567.90,16803,422,3185,
2006-12-12_09:49,7568.82,7568.82,7568.82,7568.82,17415,389,3236,
2006-12-12_09:50,7567.12,7567.12,7567.12,7567.12,14433,338,2730,
2006-12-12_09:51,7566.50,7566.50,7566.50,7566.50,19155,503,3511,
2006-12-12_09:52,7566.45,7566.45,7566.45,7566.45,15577,358,2746,
2006-12-12_09:53,7565.75,7565.75,7565.75,7565.75,18188,406,3119,
2006-12-12_09:54,7564.30,7564.30,7564.30,7564.30,18573,382,2990,
2006-12-12_09:55,7564.40,7564.40,7564.40,7564.40,14916,311,2755,
2006-12-12_09:56,7561.65,7561.65,7561.65,7561.65,20066,463,4008,
2006-12-12_09:57,7560.70,7560.70,7560.70,7560.70,15875,366,3014,
2006-12-12_09:58,7558.36,7558.36,7558.36,7558.36,19406,464,3869,
2006-12-12_09:59,7554.66,7554.66,7554.66,7554.66,20914,499,3915,
2006-12-12_10:00,7555.42,7555.42,7555.42,7555.42,20548,472,3531,
2006-12-12_10:01,7552.65,7552.65,7552.65,7552.65,26500,703,4798,
2006-12-12_10:02,7550.56,7550.56,7550.56,7550.56,18255,444,3431,
2006-12-12_10:03,7548.51,7548.51,7548.51,7548.51,22738,533,4362,
2006-12-12_10:04,7543.97,7543.97,7543.97,7543.97,22635,558,4283,
2006-12-12_10:05,7543.98,7543.98,7543.98,7543.98,22461,464,3920,
2006-12-12_10:06,7540.82,7540.82,7540.82,7540.82,25720,605,5009,
2006-12-12_10:07,7539.23,7539.23,7539.23,7539.23,21734,453,3881,
2006-12-12_10:08,7534.33,7534.33,7534.33,7534.33,29337,704,5235,
2006-12-12_10:09,7530.38,7530.38,7530.38,7530.38,26637,753,5159,
2006-12-12_10:10,7527.69,7527.69,7527.69,7527.69,23811,652,4404,
2006-12-12_10:11,7524.34,7524.34,7524.34,7524.34,32163,1009,6034,
2006-12-12_10:12,7524.58,7524.58,7524.58,7524.58,21739,696,4270,
2006-12-12_10:13,7524.50,7524.50,7524.50,7524.50,28772,743,5188,
2006-12-12_10:14,7523.11,7523.11,7523.11,7523.11,24227,681,4763,
2006-12-12_10:15,7523.66,7523.66,7523.66,7523.66,23434,523,3911,
2006-12-12_10:16,7522.37,7522.37,7522.37,7522.37,28533,775,5074,
2006-12-12_10:17,7520.96,7520.96,7520.96,7520.96,18863,470,3261,
2006-12-12_10:18,7519.93,7519.93,7519.93,7519.93,22234,532,3937,
2006-12-12_10:19,7517.67,7517.67,7517.67,7517.67,21122,517,4075,
2006-12-12_10:20,7520.68,7520.68,7520.68,7520.68,19014,423,3365,
2006-12-12_10:21,7516.90,7516.90,7516.90,7516.90,20979,531,4054,
2006-12-12_10:22,7519.97,7519.97,7519.97,7519.97,16092,350,2924,
2006-12-12_10:23,7519.32,7519.32,7519.32,7519.32,20807,565,3840,
2006-12-12_10:24,7519.53,7519.53,7519.53,7519.53,15895,358,3085,
2006-12-12_10:25,7519.13,7519.13,7519.13,7519.13,15960,394,2700,
2006-12-12_10:26,7520.42,7520.42,7520.42,7520.42,19034,505,3505,
2006-12-12_10:27,7521.39,7521.39,7521.39,7521.39,12648,288,2373,
2006-12-12_10:28,7520.46,7520.46,7520.46,7520.46,15842,382,2988,
2006-12-12_10:29,7521.29,7521.29,7521.29,7521.29,14082,329,2769,
2006-12-12_10:30,7522.99,7522.99,7522.99,7522.99,12340,299,2295,
2006-12-12_10:31,7524.56,7524.56,7524.56,7524.56,17216,478,3295,
2006-12-12_10:32,7525.91,7525.91,7525.91,7525.91,12349,258,2284,
2006-12-12_10:33,7525.03,7525.03,7525.03,7525.03,18449,404,3005,
2006-12-12_10:34,7527.01,7527.01,7527.01,7527.01,14362,322,2628,
2006-12-12_10:35,7529.07,7529.07,7529.07,7529.07,11982,312,2175,
2006-12-12_10:36,7527.97,7527.97,7527.97,7527.97,14689,382,2947,
2006-12-12_10:37,7529.05,7529.05,7529.05,7529.05,12059,284,2123,
2006-12-12_10:38,7527.81,7527.81,7527.81,7527.81,15022,352,2688,
2006-12-12_10:39,7529.08,7529.08,7529.08,7529.08,12468,273,2396,
2006-12-12_10:40,7529.30,7529.30,7529.30,7529.30,11507,269,2080,
2006-12-12_10:41,7530.44,7530.44,7530.44,7530.44,18007,431,2903,
2006-12-12_10:42,7529.74,7529.74,7529.74,7529.74,11146,225,2139,
2006-12-12_10:43,7529.07,7529.07,7529.07,7529.07,12796,271,2324,
2006-12-12_10:44,7530.75,7530.75,7530.75,7530.75,12328,283,2146,
2006-12-12_10:45,7529.37,7529.37,7529.37,7529.37,10242,206,1813,
2006-12-12_10:46,7531.00,7531.00,7531.00,7531.00,17417,361,2997,
2006-12-12_10:47,7530.10,7530.10,7530.10,7530.10,11258,242,1951,
2006-12-12_10:48,7527.98,7527.98,7527.98,7527.98,13789,365,2554,
2006-12-12_10:49,7527.93,7527.93,7527.93,7527.93,10692,292,1886,
2006-12-12_10:50,7527.22,7527.22,7527.22,7527.22,9177,238,1736,
2006-12-12_10:51,7525.56,7525.56,7525.56,7525.56,11985,316,2410,
2006-12-12_10:52,7525.43,7525.43,7525.43,7525.43,10071,229,1908,
2006-12-12_10:53,7520.31,7520.31,7520.31,7520.31,15546,471,2989,
2006-12-12_10:54,7516.96,7516.96,7516.96,7516.96,13987,348,2625,
2006-12-12_10:55,7515.13,7515.13,7515.13,7515.13,12524,310,2348,
2006-12-12_10:56,7513.58,7513.58,7513.58,7513.58,17799,470,3225,
2006-12-12_10:57,7510.70,7510.70,7510.70,7510.70,11891,287,2283,
2006-12-12_10:58,7506.53,7506.53,7506.53,7506.53,19720,508,3564,
2006-12-12_10:59,7507.75,7507.75,7507.75,7507.75,17552,394,3090,
2006-12-12_11:00,7508.01,7508.01,7508.01,7508.01,16502,336,2694,
2006-12-12_11:01,7504.45,7504.45,7504.45,7504.45,20862,467,3588,
2006-12-12_11:02,7501.90,7501.90,7501.90,7501.90,14556,369,2562,
2006-12-12_11:03,7501.99,7501.99,7501.99,7501.99,16695,364,3049,
2006-12-12_11:04,7502.00,7502.00,7502.00,7502.00,14695,317,2596,
2006-12-12_11:05,7502.10,7502.10,7502.10,7502.10,15093,415,2717,
2006-12-12_11:06,7502.56,7502.56,7502.56,7502.56,16451,398,3410,
2006-12-12_11:07,7501.98,7501.98,7501.98,7501.98,12429,263,2198,
2006-12-12_11:08,7502.69,7502.69,7502.69,7502.69,15256,350,2668,
2006-12-12_11:09,7503.50,7503.50,7503.50,7503.50,17146,368,2525,
2006-12-12_11:10,7502.96,7502.96,7502.96,7502.96,12412,291,2314,
2006-12-12_11:11,7503.88,7503.88,7503.88,7503.88,13928,347,2892,
2006-12-12_11:12,7503.11,7503.11,7503.11,7503.11,11157,235,1963,
2006-12-12_11:13,7501.23,7501.23,7501.23,7501.23,12833,345,2555,
2006-12-12_11:14,7500.71,7500.71,7500.71,7500.71,14562,299,2586,
2006-12-12_11:15,7500.75,7500.75,7500.75,7500.75,13604,277,2380,
2006-12-12_11:16,7496.65,7496.65,7496.65,7496.65,18998,423,3544,
2006-12-12_11:17,7494.17,7494.17,7494.17,7494.17,14506,310,2405,
2006-12-12_11:18,7492.53,7492.53,7492.53,7492.53,18874,481,3304,
2006-12-12_11:19,7489.36,7489.36,7489.36,7489.36,17522,422,3271,
2006-12-12_11:20,7489.13,7489.13,7489.13,7489.13,16262,408,2977,
2006-12-12_11:21,7483.62,7483.62,7483.62,7483.62,25666,631,4535,
2006-12-12_11:22,7480.52,7480.52,7480.52,7480.52,19098,433,3160,
2006-12-12_11:23,7481.89,7481.89,7481.89,7481.89,24136,798,4219,
2006-12-12_11:24,7475.80,7475.80,7475.80,7475.80,22337,671,4219,
2006-12-12_11:25,7476.06,7476.06,7476.06,7476.06,22385,552,3926,
2006-12-12_11:26,7474.55,7474.55,7474.55,7474.55,31241,733,5243,
2006-12-12_11:27,7475.44,7475.44,7475.44,7475.44,18057,394,3459,
2006-12-12_11:28,7477.74,7477.74,7477.74,7477.74,22911,494,4091,
2006-12-12_11:29,7480.39,7480.39,7480.39,7480.39,20442,454,3558,
2006-12-12_11:30,7482.70,7482.70,7482.70,7482.70,14740,325,2917,
2006-12-12_11:31,7483.40,7483.40,7483.40,7483.40,20997,477,3731,
2006-12-12_11:32,7484.62,7484.62,7484.62,7484.62,12684,291,2587,
2006-12-12_11:33,7487.30,7487.30,7487.30,7487.30,16099,364,3049,
2006-12-12_11:34,7486.64,7486.64,7486.64,7486.64,12596,314,2317,
2006-12-12_11:35,7487.32,7487.32,7487.32,7487.32,11116,320,2267,
2006-12-12_11:36,7487.43,7487.43,7487.43,7487.43,13113,337,2607,
2006-12-12_11:37,7488.17,7488.17,7488.17,7488.17,10273,226,2012,
2006-12-12_11:38,7491.69,7491.69,7491.69,7491.69,12685,359,2260,
2006-12-12_11:39,7490.02,7490.02,7490.02,7490.02,10106,254,2207,
2006-12-12_11:40,7492.42,7492.42,7492.42,7492.42,10694,250,2023,
2006-12-12_11:41,7493.70,7493.70,7493.70,7493.70,13783,322,2677,
2006-12-12_11:42,7494.64,7494.64,7494.64,7494.64,10754,219,2032,
2006-12-12_11:43,7493.15,7493.15,7493.15,7493.15,17750,359,2743,
2006-12-12_11:44,7494.00,7494.00,7494.00,7494.00,12325,297,2152,
2006-12-12_11:45,7494.19,7494.19,7494.19,7494.19,11413,257,1988,
2006-12-12_11:46,7493.13,7493.13,7493.13,7493.13,17933,403,2785,
2006-12-12_11:47,7494.21,7494.21,7494.21,7494.21,8605,194,1780,
2006-12-12_11:48,7493.27,7493.27,7493.27,7493.27,11051,318,2224,
2006-12-12_11:49,7494.77,7494.77,7494.77,7494.77,10704,249,1960,
2006-12-12_11:50,7491.94,7491.94,7491.94,7491.94,7727,203,1572,
2006-12-12_11:51,7492.77,7492.77,7492.77,7492.77,11859,382,2335,
2006-12-12_11:52,7491.57,7491.57,7491.57,7491.57,9126,249,1672,
2006-12-12_11:53,7490.25,7490.25,7490.25,7490.25,11790,367,2266,
2006-12-12_11:54,7489.50,7489.50,7489.50,7489.50,10465,340,1975,
2006-12-12_11:55,7485.42,7485.42,7485.42,7485.42,9906,390,2119,
2006-12-12_11:56,7485.68,7485.68,7485.68,7485.68,12781,446,2720,
2006-12-12_11:57,7486.15,7486.15,7486.15,7486.15,10194,416,1883,
2006-12-12_11:58,7484.79,7484.79,7484.79,7484.79,11266,332,2169,
2006-12-12_11:59,7482.57,7482.57,7482.57,7482.57,11208,291,2011,
2006-12-12_12:00,7482.25,7482.25,7482.25,7482.25,11086,273,2011,
2006-12-12_12:01,7477.94,7477.94,7477.94,7477.94,13648,503,2514,
2006-12-12_12:02,7476.04,7476.04,7476.04,7476.04,11429,427,1972,
2006-12-12_12:03,7475.46,7475.46,7475.46,7475.46,15499,516,2736,
2006-12-12_12:04,7474.62,7474.62,7474.62,7474.62,11209,532,2403,
2006-12-12_12:05,7474.06,7474.06,7474.06,7474.06,11079,429,2151,
2006-12-12_12:06,7471.09,7471.09,7471.09,7471.09,15149,487,2985,
2006-12-12_12:07,7470.32,7470.32,7470.32,7470.32,10618,249,1949,
2006-12-12_12:08,7467.63,7467.63,7467.63,7467.63,13478,333,2737,
2006-12-12_12:09,7467.74,7467.74,7467.74,7467.74,18327,431,3008,
2006-12-12_12:10,7467.03,7467.03,7467.03,7467.03,15658,321,2502,
2006-12-12_12:11,7464.28,7464.28,7464.28,7464.28,21826,652,3844,
2006-12-12_12:12,7464.60,7464.60,7464.60,7464.60,14217,295,2519,
2006-12-12_12:13,7462.74,7462.74,7462.74,7462.74,18229,436,3458,
2006-12-12_12:14,7464.00,7464.00,7464.00,7464.00,17477,442,3455,
2006-12-12_12:15,7465.31,7465.31,7465.31,7465.31,15990,343,2813,
2006-12-12_12:16,7463.66,7463.66,7463.66,7463.66,19419,437,3790,
2006-12-12_12:17,7463.34,7463.34,7463.34,7463.34,18235,326,2937,
2006-12-12_12:18,7462.80,7462.80,7462.80,7462.80,21092,410,3462,
2006-12-12_12:19,7460.14,7460.14,7460.14,7460.14,17581,385,3173,
2006-12-12_12:20,7461.12,7461.12,7461.12,7461.12,16754,332,2883,
2006-12-12_12:21,7457.35,7457.35,7457.35,7457.35,17424,391,3416,
2006-12-12_12:22,7454.26,7454.26,7454.26,7454.26,14129,374,2721,
2006-12-12_12:23,7450.84,7450.84,7450.84,7450.84,17761,500,3494,
2006-12-12_12:24,7449.79,7449.79,7449.79,7449.79,17390,440,3172,
2006-12-12_12:25,7448.39,7448.39,7448.39,7448.39,15938,361,2953,
2006-12-12_12:26,7451.30,7451.30,7451.30,7451.30,17967,450,3655,
2006-12-12_12:27,7450.97,7450.97,7450.97,7450.97,16721,321,2935,
2006-12-12_12:28,7449.23,7449.23,7449.23,7449.23,16101,378,3005,
2006-12-12_12:29,7449.08,7449.08,7449.08,7449.08,14907,461,2804,
2006-12-12_12:30,7446.63,7446.63,7446.63,7446.63,15377,353,2785,
2006-12-12_12:31,7445.08,7445.08,7445.08,7445.08,17971,481,3789,
2006-12-12_12:32,7446.90,7446.90,7446.90,7446.90,14055,315,2725,
2006-12-12_12:33,7444.23,7444.23,7444.23,7444.23,17773,442,3454,
2006-12-12_12:34,7441.01,7441.01,7441.01,7441.01,14117,332,2840,
2006-12-12_12:35,7441.87,7441.87,7441.87,7441.87,15598,336,2753,
2006-12-12_12:36,7443.23,7443.23,7443.23,7443.23,20576,544,4225,
2006-12-12_12:37,7443.45,7443.45,7443.45,7443.45,13656,306,3063,
2006-12-12_12:38,7445.80,7445.80,7445.80,7445.80,15973,434,3446,
2006-12-12_12:39,7450.22,7450.22,7450.22,7450.22,12814,308,2802,
2006-12-12_12:40,7452.22,7452.22,7452.22,7452.22,11235,290,2459,
2006-12-12_12:41,7456.30,7456.30,7456.30,7456.30,15870,435,3691,
2006-12-12_12:42,7454.28,7454.28,7454.28,7454.28,10762,259,2457,
2006-12-12_12:43,7455.86,7455.86,7455.86,7455.86,13198,314,2726,
2006-12-12_12:44,7455.55,7455.55,7455.55,7455.55,12114,283,2413,
2006-12-12_12:45,7457.84,7457.84,7457.84,7457.84,10802,284,2393,
2006-12-12_12:46,7457.18,7457.18,7457.18,7457.18,14014,342,2944,
2006-12-12_12:47,7457.75,7457.75,7457.75,7457.75,10837,282,2035,
2006-12-12_12:48,7457.33,7457.33,7457.33,7457.33,15004,364,2618,
2006-12-12_12:49,7460.06,7460.06,7460.06,7460.06,11678,284,2334,
2006-12-12_12:50,7457.24,7457.24,7457.24,7457.24,12059,267,2273,
2006-12-12_12:51,7458.61,7458.61,7458.61,7458.61,13779,333,2981,
2006-12-12_12:52,7457.39,7457.39,7457.39,7457.39,11408,267,2085,
2006-12-12_12:53,7458.62,7458.62,7458.62,7458.62,15867,445,2761,
2006-12-12_12:54,7460.38,7460.38,7460.38,7460.38,11378,280,2303,
2006-12-12_12:55,7460.61,7460.61,7460.61,7460.61,11323,305,2384,
2006-12-12_12:56,7461.80,7461.80,7461.80,7461.80,12883,386,2932,
2006-12-12_12:57,7459.05,7459.05,7459.05,7459.05,10995,317,2083,
2006-12-12_12:58,7459.88,7459.88,7459.88,7459.88,16100,494,3186,
2006-12-12_12:59,7461.44,7461.44,7461.44,7461.44,13018,343,2534,
2006-12-12_13:00,7457.24,7457.24,7457.24,7457.24,12571,347,2466,
2006-12-12_13:01,7459.06,7459.06,7459.06,7459.06,16221,410,3376,
2006-12-12_13:02,7457.24,7457.24,7457.24,7457.24,11638,332,2439,
2006-12-12_13:03,7458.42,7458.42,7458.42,7458.42,15873,422,3027,
2006-12-12_13:04,7459.19,7459.19,7459.19,7459.19,16277,435,3015,
2006-12-12_13:05,7458.96,7458.96,7458.96,7458.96,15859,372,3019,
2006-12-12_13:06,7463.22,7463.22,7463.22,7463.22,18560,485,3730,
2006-12-12_13:07,7466.44,7466.44,7466.44,7466.44,14210,370,2782,
2006-12-12_13:08,7468.12,7468.12,7468.12,7468.12,15753,449,3466,
2006-12-12_13:09,7469.38,7469.38,7469.38,7469.38,14394,428,2869,
2006-12-12_13:10,7469.92,7469.92,7469.92,7469.92,14069,376,2799,
2006-12-12_13:11,7472.00,7472.00,7472.00,7472.00,15913,484,3428,
2006-12-12_13:12,7471.98,7471.98,7471.98,7471.98,13034,326,2670,
2006-12-12_13:13,7472.10,7472.10,7472.10,7472.10,16054,380,3202,
2006-12-12_13:14,7472.35,7472.35,7472.35,7472.35,13310,382,2818,
2006-12-12_13:15,7470.71,7470.71,7470.71,7470.71,14952,368,2709,
2006-12-12_13:16,7471.90,7471.90,7471.90,7471.90,17010,507,3812,
2006-12-12_13:17,7470.59,7470.59,7470.59,7470.59,14559,373,2871,
2006-12-12_13:18,7470.22,7470.22,7470.22,7470.22,16601,450,3532,
2006-12-12_13:19,7466.50,7466.50,7466.50,7466.50,18373,438,3521,
2006-12-12_13:20,7462.52,7462.52,7462.52,7462.52,17101,433,3321,
2006-12-12_13:21,7461.09,7461.09,7461.09,7461.09,23728,670,4789,
2006-12-12_13:22,7463.92,7463.92,7463.92,7463.92,20072,476,3810,
2006-12-12_13:23,7464.10,7464.10,7464.10,7464.10,27349,712,5234,
2006-12-12_13:24,7465.12,7465.12,7465.12,7465.12,23605,622,4801,
2006-12-12_13:25,7468.31,7468.31,7468.31,7468.31,22869,623,4525,
2006-12-12_13:26,7468.31,7468.31,7468.31,7468.31,0,0,0,
2006-12-12_13:27,7468.31,7468.31,7468.31,7468.31,0,0,0,
2006-12-12_13:28,7468.31,7468.31,7468.31,7468.31,0,0,0,
2006-12-12_13:29,7468.31,7468.31,7468.31,7468.31,0,0,0,
2006-12-12_13:30,7458.56,7458.56,7458.56,7458.56,166187,4571,31899,
2006-12-13_09:01,7480.04,7480.04,7480.04,7480.04,179949,3134,22539,
2006-12-13_09:02,7489.18,7489.18,7489.18,7489.18,30126,659,5563,
2006-12-13_09:03,7490.47,7490.47,7490.47,7490.47,37076,907,6839,
2006-12-13_09:04,7491.65,7491.65,7491.65,7491.65,34802,823,6552,
2006-12-13_09:05,7494.49,7494.49,7494.49,7494.49,32216,725,5477,
2006-12-13_09:06,7492.10,7492.10,7492.10,7492.10,42250,1118,7224,
2006-12-13_09:07,7487.71,7487.71,7487.71,7487.71,29767,718,5066,
2006-12-13_09:08,7484.55,7484.55,7484.55,7484.55,30985,717,5706,
2006-12-13_09:09,7478.47,7478.47,7478.47,7478.47,27235,558,5000,
2006-12-13_09:10,7474.12,7474.12,7474.12,7474.12,39244,514,4720,
2006-12-13_09:11,7467.29,7467.29,7467.29,7467.29,31188,719,6185,
2006-12-13_09:12,7466.10,7466.10,7466.10,7466.10,35096,624,4840,
2006-12-13_09:13,7461.85,7461.85,7461.85,7461.85,27614,711,5167,
2006-12-13_09:14,7457.94,7457.94,7457.94,7457.94,26918,714,5117,
2006-12-13_09:15,7456.24,7456.24,7456.24,7456.24,43885,501,4361,
2006-12-13_09:16,7453.81,7453.81,7453.81,7453.81,30230,734,5644,
2006-12-13_09:17,7453.03,7453.03,7453.03,7453.03,23780,467,4103,
2006-12-13_09:18,7453.19,7453.19,7453.19,7453.19,27771,618,5208,
2006-12-13_09:19,7457.16,7457.16,7457.16,7457.16,26305,586,4501,
2006-12-13_09:20,7456.97,7456.97,7456.97,7456.97,24014,546,4227,
2006-12-13_09:21,7462.71,7462.71,7462.71,7462.71,29936,738,5640,
2006-12-13_09:22,7464.06,7464.06,7464.06,7464.06,19397,458,3836,
2006-12-13_09:23,7466.56,7466.56,7466.56,7466.56,24001,588,4581,
2006-12-13_09:24,7467.15,7467.15,7467.15,7467.15,21722,537,4298,
2006-12-13_09:25,7469.08,7469.08,7469.08,7469.08,18623,397,3313,
2006-12-13_09:26,7467.53,7467.53,7467.53,7467.53,23921,602,4607,
2006-12-13_09:27,7468.12,7468.12,7468.12,7468.12,19185,461,3586,
2006-12-13_09:28,7469.76,7469.76,7469.76,7469.76,24076,645,4665,
2006-12-13_09:29,7470.67,7470.67,7470.67,7470.67,19927,513,4047,
2006-12-13_09:30,7473.42,7473.42,7473.42,7473.42,16930,371,3268,
2006-12-13_09:31,7473.00,7473.00,7473.00,7473.00,22136,525,4357,
2006-12-13_09:32,7472.84,7472.84,7472.84,7472.84,15499,363,2957,
2006-12-13_09:33,7472.48,7472.48,7472.48,7472.48,21483,549,3861,
2006-12-13_09:34,7471.90,7471.90,7471.90,7471.90,19348,633,4361,
2006-12-13_09:35,7472.68,7472.68,7472.68,7472.68,16115,437,3234,
2006-12-13_09:36,7475.40,7475.40,7475.40,7475.40,21918,663,4568,
2006-12-13_09:37,7477.66,7477.66,7477.66,7477.66,15453,395,3351,
2006-12-13_09:38,7481.39,7481.39,7481.39,7481.39,19657,504,3836,
2006-12-13_09:39,7482.39,7482.39,7482.39,7482.39,19476,471,3975,
2006-12-13_09:40,7483.90,7483.90,7483.90,7483.90,17290,425,3458,
2006-12-13_09:41,7481.53,7481.53,7481.53,7481.53,23561,579,4726,
2006-12-13_09:42,7482.31,7482.31,7482.31,7482.31,18925,452,3176,
2006-12-13_09:43,7484.06,7484.06,7484.06,7484.06,20250,455,3702,
2006-12-13_09:44,7484.73,7484.73,7484.73,7484.73,15793,379,3059,
2006-12-13_09:45,7484.91,7484.91,7484.91,7484.91,15669,324,2749,
2006-12-13_09:46,7484.88,7484.88,7484.88,7484.88,16948,434,3759,
2006-12-13_09:47,7484.19,7484.19,7484.19,7484.19,13753,314,2690,
2006-12-13_09:48,7484.87,7484.87,7484.87,7484.87,15476,337,3089,
2006-12-13_09:49,7482.90,7482.90,7482.90,7482.90,14795,328,2758,
2006-12-13_09:50,7482.32,7482.32,7482.32,7482.32,13102,274,2393,
2006-12-13_09:51,7480.59,7480.59,7480.59,7480.59,16256,413,3180,
2006-12-13_09:52,7479.91,7479.91,7479.91,7479.91,12316,319,2295,
2006-12-13_09:53,7480.98,7480.98,7480.98,7480.98,14504,343,2957,
2006-12-13_09:54,7479.62,7479.62,7479.62,7479.62,16788,413,3083,
2006-12-13_09:55,7480.79,7480.79,7480.79,7480.79,14334,341,2646,
2006-12-13_09:56,7477.70,7477.70,7477.70,7477.70,15708,401,3358,
2006-12-13_09:57,7477.34,7477.34,7477.34,7477.34,11725,257,2168,
2006-12-13_09:58,7476.83,7476.83,7476.83,7476.83,14224,324,2888,
2006-12-13_09:59,7476.78,7476.78,7476.78,7476.78,12964,325,2650,
2006-12-13_10:00,7476.43,7476.43,7476.43,7476.43,13609,333,2581,
2006-12-13_10:01,7476.05,7476.05,7476.05,7476.05,17722,399,3336,
2006-12-13_10:02,7474.63,7474.63,7474.63,7474.63,13871,328,2395,
2006-12-13_10:03,7474.34,7474.34,7474.34,7474.34,16101,486,3233,
2006-12-13_10:04,7474.59,7474.59,7474.59,7474.59,14859,382,2677,
2006-12-13_10:05,7473.55,7473.55,7473.55,7473.55,13405,321,2495,
2006-12-13_10:06,7473.46,7473.46,7473.46,7473.46,14522,354,2936,
2006-12-13_10:07,7471.58,7471.58,7471.58,7471.58,10635,256,2239,
2006-12-13_10:08,7470.56,7470.56,7470.56,7470.56,15579,355,3124,
2006-12-13_10:09,7470.31,7470.31,7470.31,7470.31,14187,285,2698,
2006-12-13_10:10,7469.59,7469.59,7469.59,7469.59,14076,309,2819,
2006-12-13_10:11,7466.46,7466.46,7466.46,7466.46,20965,595,3706,
2006-12-13_10:12,7463.15,7463.15,7463.15,7463.15,14239,330,2840,
2006-12-13_10:13,7460.24,7460.24,7460.24,7460.24,21713,534,4139,
2006-12-13_10:14,7456.95,7456.95,7456.95,7456.95,20728,505,3810,
2006-12-13_10:15,7454.14,7454.14,7454.14,7454.14,19217,494,3408,
2006-12-13_10:16,7449.22,7449.22,7449.22,7449.22,24307,654,4770,
2006-12-13_10:17,7447.85,7447.85,7447.85,7447.85,22223,480,3852,
2006-12-13_10:18,7444.69,7444.69,7444.69,7444.69,24263,535,4482,
2006-12-13_10:19,7443.88,7443.88,7443.88,7443.88,20297,567,4010,
2006-12-13_10:20,7441.27,7441.27,7441.27,7441.27,19940,517,3851,
2006-12-13_10:21,7437.87,7437.87,7437.87,7437.87,24466,612,4462,
2006-12-13_10:22,7436.47,7436.47,7436.47,7436.47,18429,378,3099,
2006-12-13_10:23,7433.37,7433.37,7433.37,7433.37,19454,503,3814,
2006-12-13_10:24,7434.41,7434.41,7434.41,7434.41,19608,506,3423,
2006-12-13_10:25,7432.68,7432.68,7432.68,7432.68,18341,404,3322,
2006-12-13_10:26,7432.87,7432.87,7432.87,7432.87,24223,535,4409,
2006-12-13_10:27,7434.52,7434.52,7434.52,7434.52,19797,426,3462,
2006-12-13_10:28,7432.25,7432.25,7432.25,7432.25,20606,615,4020,
2006-12-13_10:29,7430.75,7430.75,7430.75,7430.75,18756,469,3394,
2006-12-13_10:30,7429.96,7429.96,7429.96,7429.96,15569,415,2906,
2006-12-13_10:31,7426.35,7426.35,7426.35,7426.35,16009,416,3382,
2006-12-13_10:32,7427.31,7427.31,7427.31,7427.31,13307,313,2656,
2006-12-13_10:33,7424.50,7424.50,7424.50,7424.50,18693,442,3330,
2006-12-13_10:34,7425.42,7425.42,7425.42,7425.42,15388,393,3037,
2006-12-13_10:35,7428.21,7428.21,7428.21,7428.21,16416,392,2857,
2006-12-13_10:36,7423.99,7423.99,7423.99,7423.99,22056,587,4270,
2006-12-13_10:37,7423.85,7423.85,7423.85,7423.85,16506,424,3015,
2006-12-13_10:38,7420.66,7420.66,7420.66,7420.66,20341,474,3888,
2006-12-13_10:39,7418.39,7418.39,7418.39,7418.39,20468,556,3814,
2006-12-13_10:40,7415.59,7415.59,7415.59,7415.59,18678,384,3420,
2006-12-13_10:41,7415.82,7415.82,7415.82,7415.82,22454,554,4758,
2006-12-13_10:42,7412.14,7412.14,7412.14,7412.14,17105,417,3270,
2006-12-13_10:43,7411.11,7411.11,7411.11,7411.11,24297,530,4473,
2006-12-13_10:44,7406.98,7406.98,7406.98,7406.98,21699,457,3928,
2006-12-13_10:45,7405.22,7405.22,7405.22,7405.22,23188,492,4245,
2006-12-13_10:46,7404.93,7404.93,7404.93,7404.93,34272,792,6058,
2006-12-13_10:47,7401.07,7401.07,7401.07,7401.07,23351,575,4801,
2006-12-13_10:48,7395.58,7395.58,7395.58,7395.58,30750,733,5688,
2006-12-13_10:49,7390.57,7390.57,7390.57,7390.57,31183,747,5529,
2006-12-13_10:50,7384.22,7384.22,7384.22,7384.22,22329,524,4321,
2006-12-13_10:51,7380.16,7380.16,7380.16,7380.16,33702,866,6477,
2006-12-13_10:52,7377.47,7377.47,7377.47,7377.47,25604,602,4754,
2006-12-13_10:53,7376.34,7376.34,7376.34,7376.34,28590,640,5274,
2006-12-13_10:54,7374.95,7374.95,7374.95,7374.95,27539,654,4866,
2006-12-13_10:55,7374.97,7374.97,7374.97,7374.97,22577,495,4072,
2006-12-13_10:56,7376.41,7376.41,7376.41,7376.41,26983,656,5066,
2006-12-13_10:57,7378.56,7378.56,7378.56,7378.56,21257,455,3885,
2006-12-13_10:58,7380.77,7380.77,7380.77,7380.77,20858,468,3822,
2006-12-13_10:59,7382.79,7382.79,7382.79,7382.79,19532,432,3549,
2006-12-13_11:00,7385.79,7385.79,7385.79,7385.79,15364,335,2946,
2006-12-13_11:01,7389.47,7389.47,7389.47,7389.47,20092,518,3577,
2006-12-13_11:02,7390.05,7390.05,7390.05,7390.05,15902,392,2678,
2006-12-13_11:03,7396.07,7396.07,7396.07,7396.07,17058,413,3143,
2006-12-13_11:04,7397.70,7397.70,7397.70,7397.70,15417,382,2659,
2006-12-13_11:05,7397.26,7397.26,7397.26,7397.26,13265,277,2415,
2006-12-13_11:06,7396.80,7396.80,7396.80,7396.80,14271,303,2695,
2006-12-13_11:07,7398.26,7398.26,7398.26,7398.26,10076,247,1892,
2006-12-13_11:08,7399.21,7399.21,7399.21,7399.21,11816,264,2452,
2006-12-13_11:09,7397.71,7397.71,7397.71,7397.71,9356,248,1876,
2006-12-13_11:10,7400.62,7400.62,7400.62,7400.62,7516,189,1694,
2006-12-13_11:11,7399.18,7399.18,7399.18,7399.18,10406,263,2155,
2006-12-13_11:12,7398.27,7398.27,7398.27,7398.27,9545,211,1809,
2006-12-13_11:13,7398.60,7398.60,7398.60,7398.60,10920,264,2105,
2006-12-13_11:14,7398.87,7398.87,7398.87,7398.87,9956,227,1886,
2006-12-13_11:15,7396.71,7396.71,7396.71,7396.71,8615,208,1833,
2006-12-13_11:16,7395.47,7395.47,7395.47,7395.47,11340,279,2307,
2006-12-13_11:17,7393.79,7393.79,7393.79,7393.79,7855,199,1593,
2006-12-13_11:18,7391.23,7391.23,7391.23,7391.23,12178,320,2320,
2006-12-13_11:19,7387.89,7387.89,7387.89,7387.89,13614,337,2553,
2006-12-13_11:20,7385.19,7385.19,7385.19,7385.19,12099,272,2288,
2006-12-13_11:21,7379.56,7379.56,7379.56,7379.56,15483,419,3091,
2006-12-13_11:22,7377.28,7377.28,7377.28,7377.28,12113,334,2165,
2006-12-13_11:23,7374.67,7374.67,7374.67,7374.67,15391,409,3022,
2006-12-13_11:24,7371.69,7371.69,7371.69,7371.69,16285,409,2905,
2006-12-13_11:25,7372.05,7372.05,7372.05,7372.05,13893,331,2584,
2006-12-13_11:26,7371.43,7371.43,7371.43,7371.43,17703,531,3381,
2006-12-13_11:27,7369.09,7369.09,7369.09,7369.09,12591,313,2308,
2006-12-13_11:28,7369.64,7369.64,7369.64,7369.64,13905,323,2722,
2006-12-13_11:29,7371.79,7371.79,7371.79,7371.79,13040,280,2491,
2006-12-13_11:30,7371.12,7371.12,7371.12,7371.12,16072,370,2429,
2006-12-13_11:31,7373.04,7373.04,7373.04,7373.04,17099,475,3215,
2006-12-13_11:32,7374.40,7374.40,7374.40,7374.40,9448,225,1932,
2006-12-13_11:33,7378.13,7378.13,7378.13,7378.13,13087,326,2599,
2006-12-13_11:34,7381.98,7381.98,7381.98,7381.98,12191,289,2221,
2006-12-13_11:35,7382.31,7382.31,7382.31,7382.31,9007,191,1653,
2006-12-13_11:36,7382.66,7382.66,7382.66,7382.66,12027,323,2332,
2006-12-13_11:37,7384.24,7384.24,7384.24,7384.24,7606,152,1349,
2006-12-13_11:38,7385.25,7385.25,7385.25,7385.25,10339,239,1920,
2006-12-13_11:39,7388.38,7388.38,7388.38,7388.38,9069,198,1563,
2006-12-13_11:40,7386.84,7386.84,7386.84,7386.84,8887,159,1520,
2006-12-13_11:41,7387.77,7387.77,7387.77,7387.77,10004,236,1997,
2006-12-13_11:42,7388.60,7388.60,7388.60,7388.60,8528,190,1351,
2006-12-13_11:43,7387.84,7387.84,7387.84,7387.84,7988,193,1652,
2006-12-13_11:44,7388.98,7388.98,7388.98,7388.98,8622,176,1431,
2006-12-13_11:45,7389.14,7389.14,7389.14,7389.14,7583,170,1400,
2006-12-13_11:46,7390.16,7390.16,7390.16,7390.16,11359,260,2059,
2006-12-13_11:47,7391.58,7391.58,7391.58,7391.58,7519,155,1346,
2006-12-13_11:48,7393.49,7393.49,7393.49,7393.49,10292,234,1889,
2006-12-13_11:49,7392.05,7392.05,7392.05,7392.05,9598,255,1843,
2006-12-13_11:50,7393.61,7393.61,7393.61,7393.61,12910,289,1933,
2006-12-13_11:51,7394.08,7394.08,7394.08,7394.08,10185,269,2151,
2006-12-13_11:52,7394.71,7394.71,7394.71,7394.71,8160,195,1522,
2006-12-13_11:53,7396.47,7396.47,7396.47,7396.47,9884,267,1964,
2006-12-13_11:54,7396.94,7396.94,7396.94,7396.94,7296,196,1495,
2006-12-13_11:55,7397.49,7397.49,7397.49,7397.49,7871,171,1333,
2006-12-13_11:56,7398.56,7398.56,7398.56,7398.56,9149,273,1793,
2006-12-13_11:57,7399.31,7399.31,7399.31,7399.31,8090,170,1384,
2006-12-13_11:58,7399.89,7399.89,7399.89,7399.89,9531,254,1804,
2006-12-13_11:59,7399.87,7399.87,7399.87,7399.87,6804,164,1447,
2006-12-13_12:00,7398.44,7398.44,7398.44,7398.44,7984,252,1596,
2006-12-13_12:01,7397.45,7397.45,7397.45,7397.45,9085,254,1879,
2006-12-13_12:02,7399.17,7399.17,7399.17,7399.17,7113,159,1364,
2006-12-13_12:03,7398.69,7398.69,7398.69,7398.69,9370,265,1803,
2006-12-13_12:04,7398.64,7398.64,7398.64,7398.64,7392,189,1507,
2006-12-13_12:05,7398.95,7398.95,7398.95,7398.95,7131,194,1580,
2006-12-13_12:06,7397.85,7397.85,7397.85,7397.85,9549,256,1755,
2006-12-13_12:07,7398.43,7398.43,7398.43,7398.43,6380,168,1352,
2006-12-13_12:08,7398.30,7398.30,7398.30,7398.30,7207,204,1694,
2006-12-13_12:09,7397.67,7397.67,7397.67,7397.67,6827,149,1319,
2006-12-13_12:10,7398.18,7398.18,7398.18,7398.18,6822,167,1392,
2006-12-13_12:11,7397.92,7397.92,7397.92,7397.92,8821,252,1857,
2006-12-13_12:12,7396.93,7396.93,7396.93,7396.93,6525,150,1234,
2006-12-13_12:13,7396.98,7396.98,7396.98,7396.98,8115,229,1683,
2006-12-13_12:14,7394.30,7394.30,7394.30,7394.30,7313,173,1365,
2006-12-13_12:15,7394.73,7394.73,7394.73,7394.73,7223,226,1607,
2006-12-13_12:16,7394.69,7394.69,7394.69,7394.69,9626,264,1945,
2006-12-13_12:17,7392.78,7392.78,7392.78,7392.78,7916,182,1590,
2006-12-13_12:18,7392.35,7392.35,7392.35,7392.35,8326,240,1874,
2006-12-13_12:19,7391.78,7391.78,7391.78,7391.78,8151,219,1521,
2006-12-13_12:20,7392.26,7392.26,7392.26,7392.26,6958,182,1498,
2006-12-13_12:21,7391.00,7391.00,7391.00,7391.00,10459,262,2249,
2006-12-13_12:22,7390.73,7390.73,7390.73,7390.73,8521,234,1796,
2006-12-13_12:23,7391.70,7391.70,7391.70,7391.70,11726,286,2171,
2006-12-13_12:24,7393.38,7393.38,7393.38,7393.38,9209,256,1898,
2006-12-13_12:25,7391.51,7391.51,7391.51,7391.51,8045,226,1713,
2006-12-13_12:26,7389.51,7389.51,7389.51,7389.51,11123,405,2543,
2006-12-13_12:27,7387.96,7387.96,7387.96,7387.96,8007,216,1612,
2006-12-13_12:28,7388.04,7388.04,7388.04,7388.04,9313,243,2176,
2006-12-13_12:29,7386.60,7386.60,7386.60,7386.60,10377,262,1916,
2006-12-13_12:30,7384.95,7384.95,7384.95,7384.95,9742,284,1930,
2006-12-13_12:31,7384.92,7384.92,7384.92,7384.92,12462,299,2381,
2006-12-13_12:32,7383.58,7383.58,7383.58,7383.58,9956,242,1848,
2006-12-13_12:33,7380.13,7380.13,7380.13,7380.13,10886,241,2064,
2006-12-13_12:34,7381.41,7381.41,7381.41,7381.41,12041,237,1938,
2006-12-13_12:35,7381.20,7381.20,7381.20,7381.20,9307,203,1799,
2006-12-13_12:36,7380.91,7380.91,7380.91,7380.91,10237,271,2259,
2006-12-13_12:37,7381.54,7381.54,7381.54,7381.54,8915,207,1945,
2006-12-13_12:38,7381.06,7381.06,7381.06,7381.06,10924,243,2212,
2006-12-13_12:39,7381.70,7381.70,7381.70,7381.70,9036,191,1738,
2006-12-13_12:40,7379.25,7379.25,7379.25,7379.25,9097,213,1733,
2006-12-13_12:41,7378.11,7378.11,7378.11,7378.11,12915,299,2464,
2006-12-13_12:42,7377.16,7377.16,7377.16,7377.16,10400,226,1872,
2006-12-13_12:43,7377.28,7377.28,7377.28,7377.28,12947,327,2336,
2006-12-13_12:44,7375.49,7375.49,7375.49,7375.49,10063,261,1945,
2006-12-13_12:45,7375.53,7375.53,7375.53,7375.53,11516,221,1885,
2006-12-13_12:46,7375.09,7375.09,7375.09,7375.09,16300,373,2961,
2006-12-13_12:47,7373.92,7373.92,7373.92,7373.92,10126,254,1937,
2006-12-13_12:48,7376.07,7376.07,7376.07,7376.07,10887,258,2147,
2006-12-13_12:49,7377.30,7377.30,7377.30,7377.30,11422,256,2044,
2006-12-13_12:50,7376.62,7376.62,7376.62,7376.62,11929,281,2275,
2006-12-13_12:51,7378.15,7378.15,7378.15,7378.15,14694,352,2631,
2006-12-13_12:52,7377.84,7377.84,7377.84,7377.84,9975,216,1804,
2006-12-13_12:53,7380.89,7380.89,7380.89,7380.89,13415,324,2700,
2006-12-13_12:54,7382.74,7382.74,7382.74,7382.74,10264,238,2024,
2006-12-13_12:55,7383.72,7383.72,7383.72,7383.72,9735,217,1887,
2006-12-13_12:56,7387.47,7387.47,7387.47,7387.47,10990,318,2270,
2006-12-13_12:57,7387.11,7387.11,7387.11,7387.11,9343,243,1656,
2006-12-13_12:58,7389.33,7389.33,7389.33,7389.33,11381,408,2351,
2006-12-13_12:59,7390.64,7390.64,7390.64,7390.64,10161,317,2032,
2006-12-13_13:00,7394.34,7394.34,7394.34,7394.34,11772,377,2311,
2006-12-13_13:01,7395.41,7395.41,7395.41,7395.41,12663,354,2634,
2006-12-13_13:02,7393.91,7393.91,7393.91,7393.91,11274,239,2061,
2006-12-13_13:03,7399.01,7399.01,7399.01,7399.01,14486,389,3109,
2006-12-13_13:04,7402.27,7402.27,7402.27,7402.27,14596,424,2973,
2006-12-13_13:05,7402.49,7402.49,7402.49,7402.49,13344,376,2719,
2006-12-13_13:06,7407.03,7407.03,7407.03,7407.03,19041,627,3894,
2006-12-13_13:07,7409.22,7409.22,7409.22,7409.22,16414,398,3291,
2006-12-13_13:08,7413.11,7413.11,7413.11,7413.11,18986,462,3856,
2006-12-13_13:09,7416.69,7416.69,7416.69,7416.69,16262,447,3478,
2006-12-13_13:10,7420.07,7420.07,7420.07,7420.07,16381,414,3345,
2006-12-13_13:11,7425.00,7425.00,7425.00,7425.00,22138,569,4161,
2006-12-13_13:12,7428.94,7428.94,7428.94,7428.94,17697,438,3449,
2006-12-13_13:13,7431.11,7431.11,7431.11,7431.11,23859,603,4407,
2006-12-13_13:14,7430.82,7430.82,7430.82,7430.82,19126,479,3857,
2006-12-13_13:15,7434.37,7434.37,7434.37,7434.37,19999,498,3574,
2006-12-13_13:16,7434.02,7434.02,7434.02,7434.02,18749,486,4010,
2006-12-13_13:17,7431.10,7431.10,7431.10,7431.10,16490,389,3099,
2006-12-13_13:18,7427.85,7427.85,7427.85,7427.85,18810,465,3947,
2006-12-13_13:19,7427.16,7427.16,7427.16,7427.16,19223,452,3790,
2006-12-13_13:20,7425.22,7425.22,7425.22,7425.22,16681,408,3210,
2006-12-13_13:21,7425.02,7425.02,7425.02,7425.02,17912,475,3848,
2006-12-13_13:22,7424.44,7424.44,7424.44,7424.44,15954,379,3010,
2006-12-13_13:23,7428.25,7428.25,7428.25,7428.25,21610,561,4080,
2006-12-13_13:24,7433.26,7433.26,7433.26,7433.26,22304,540,4102,
2006-12-13_13:25,7437.79,7437.79,7437.79,7437.79,19898,492,3948,
2006-12-13_13:26,7437.79,7437.79,7437.79,7437.79,0,0,0,
2006-12-13_13:27,7437.79,7437.79,7437.79,7437.79,0,0,0,
2006-12-13_13:28,7437.79,7437.79,7437.79,7437.79,0,0,0,
2006-12-13_13:29,7437.79,7437.79,7437.79,7437.79,0,0,0,
2006-12-13_13:30,7450.30,7450.30,7450.30,7450.30,162663,4643,29070,
2006-12-14_09:01,7456.31,7456.31,7456.31,7456.31,176425,2753,21405,
2006-12-14_09:02,7459.08,7459.08,7459.08,7459.08,30453,846,4989,
2006-12-14_09:03,7461.57,7461.57,7461.57,7461.57,30432,809,5836,
2006-12-14_09:04,7462.98,7462.98,7462.98,7462.98,29796,833,5831,
2006-12-14_09:05,7457.91,7457.91,7457.91,7457.91,24531,696,4723,
2006-12-14_09:06,7453.52,7453.52,7453.52,7453.52,31219,847,5996,
2006-12-14_09:07,7455.26,7455.26,7455.26,7455.26,24655,617,4663,
2006-12-14_09:08,7454.11,7454.11,7454.11,7454.11,23917,659,4975,
2006-12-14_09:09,7446.12,7446.12,7446.12,7446.12,28630,746,5126,
2006-12-14_09:10,7443.52,7443.52,7443.52,7443.52,20426,495,3805,
2006-12-14_09:11,7432.70,7432.70,7432.70,7432.70,25104,645,5148,
2006-12-14_09:12,7430.03,7430.03,7430.03,7430.03,18299,451,3639,
2006-12-14_09:13,7428.99,7428.99,7428.99,7428.99,20187,593,4303,
2006-12-14_09:14,7429.79,7429.79,7429.79,7429.79,18337,503,3879,
2006-12-14_09:15,7428.38,7428.38,7428.38,7428.38,20452,738,3693,
2006-12-14_09:16,7431.30,7431.30,7431.30,7431.30,28918,886,5327,
2006-12-14_09:17,7436.08,7436.08,7436.08,7436.08,24388,685,4133,
2006-12-14_09:18,7444.51,7444.51,7444.51,7444.51,22352,613,4546,
2006-12-14_09:19,7451.22,7451.22,7451.22,7451.22,19650,490,4281,
2006-12-14_09:20,7452.42,7452.42,7452.42,7452.42,17113,427,3505,
2006-12-14_09:21,7458.53,7458.53,7458.53,7458.53,24312,679,5490,
2006-12-14_09:22,7460.69,7460.69,7460.69,7460.69,21334,560,4076,
2006-12-14_09:23,7462.23,7462.23,7462.23,7462.23,27462,715,5321,
2006-12-14_09:24,7464.18,7464.18,7464.18,7464.18,27163,698,5185,
2006-12-14_09:25,7464.12,7464.12,7464.12,7464.12,21039,567,4357,
2006-12-14_09:26,7465.48,7465.48,7465.48,7465.48,26092,686,5276,
2006-12-14_09:27,7465.13,7465.13,7465.13,7465.13,17622,466,3736,
2006-12-14_09:28,7466.75,7466.75,7466.75,7466.75,17426,437,3982,
2006-12-14_09:29,7466.28,7466.28,7466.28,7466.28,15340,404,3545,
2006-12-14_09:30,7465.73,7465.73,7465.73,7465.73,14641,359,3075,
2006-12-14_09:31,7464.19,7464.19,7464.19,7464.19,16614,419,3844,
2006-12-14_09:32,7462.79,7462.79,7462.79,7462.79,11195,256,2490,
2006-12-14_09:33,7460.81,7460.81,7460.81,7460.81,13621,348,3129,
2006-12-14_09:34,7461.88,7461.88,7461.88,7461.88,13913,313,2844,
2006-12-14_09:35,7465.48,7465.48,7465.48,7465.48,13659,350,2583,
2006-12-14_09:36,7468.94,7468.94,7468.94,7468.94,18436,467,3557,
2006-12-14_09:37,7469.50,7469.50,7469.50,7469.50,13004,314,2496,
2006-12-14_09:38,7471.19,7471.19,7471.19,7471.19,15371,374,3163,
2006-12-14_09:39,7472.49,7472.49,7472.49,7472.49,13817,330,3064,
2006-12-14_09:40,7475.83,7475.83,7475.83,7475.83,13654,340,2601,
2006-12-14_09:41,7478.24,7478.24,7478.24,7478.24,19695,515,4148,
2006-12-14_09:42,7478.12,7478.12,7478.12,7478.12,13126,332,2819,
2006-12-14_09:43,7478.27,7478.27,7478.27,7478.27,17401,507,3631,
2006-12-14_09:44,7475.53,7475.53,7475.53,7475.53,17780,501,3414,
2006-12-14_09:45,7475.17,7475.17,7475.17,7475.17,15725,394,3059,
2006-12-14_09:46,7474.39,7474.39,7474.39,7474.39,19194,507,4044,
2006-12-14_09:47,7473.86,7473.86,7473.86,7473.86,14478,400,2999,
2006-12-14_09:48,7473.87,7473.87,7473.87,7473.87,16644,409,3293,
2006-12-14_09:49,7473.01,7473.01,7473.01,7473.01,14738,339,2983,
2006-12-14_09:50,7472.65,7472.65,7472.65,7472.65,11943,312,2513,
2006-12-14_09:51,7472.52,7472.52,7472.52,7472.52,17738,449,3723,
2006-12-14_09:52,7472.12,7472.12,7472.12,7472.12,12779,284,2577,
2006-12-14_09:53,7475.38,7475.38,7475.38,7475.38,16153,385,3114,
2006-12-14_09:54,7476.56,7476.56,7476.56,7476.56,15063,365,3002,
2006-12-14_09:55,7477.60,7477.60,7477.60,7477.60,15591,378,2910,
2006-12-14_09:56,7479.44,7479.44,7479.44,7479.44,20293,507,4056,
2006-12-14_09:57,7479.78,7479.78,7479.78,7479.78,14993,336,2798,
2006-12-14_09:58,7483.90,7483.90,7483.90,7483.90,25706,765,3614,
2006-12-14_09:59,7485.10,7485.10,7485.10,7485.10,18797,490,3760,
2006-12-14_10:00,7486.30,7486.30,7486.30,7486.30,15223,394,3297,
2006-12-14_10:01,7486.95,7486.95,7486.95,7486.95,18445,494,4047,
2006-12-14_10:02,7484.62,7484.62,7484.62,7484.62,15290,398,3061,
2006-12-14_10:03,7487.29,7487.29,7487.29,7487.29,17632,395,3479,
2006-12-14_10:04,7485.97,7485.97,7485.97,7485.97,16885,415,3473,
2006-12-14_10:05,7483.72,7483.72,7483.72,7483.72,16661,361,3062,
2006-12-14_10:06,7481.69,7481.69,7481.69,7481.69,17757,445,3584,
2006-12-14_10:07,7482.39,7482.39,7482.39,7482.39,11844,284,2436,
2006-12-14_10:08,7482.34,7482.34,7482.34,7482.34,13599,340,2742,
2006-12-14_10:09,7482.02,7482.02,7482.02,7482.02,10570,263,2378,
2006-12-14_10:10,7482.83,7482.83,7482.83,7482.83,10413,227,2247,
2006-12-14_10:11,7481.35,7481.35,7481.35,7481.35,13062,312,2996,
2006-12-14_10:12,7481.19,7481.19,7481.19,7481.19,11654,300,2411,
2006-12-14_10:13,7481.08,7481.08,7481.08,7481.08,12408,328,2758,
2006-12-14_10:14,7480.81,7480.81,7480.81,7480.81,12083,372,2706,
2006-12-14_10:15,7479.19,7479.19,7479.19,7479.19,13094,386,2769,
2006-12-14_10:16,7478.32,7478.32,7478.32,7478.32,19919,783,4187,
2006-12-14_10:17,7477.03,7477.03,7477.03,7477.03,11027,332,2503,
2006-12-14_10:18,7477.59,7477.59,7477.59,7477.59,12332,299,2656,
2006-12-14_10:19,7476.78,7476.78,7476.78,7476.78,11631,310,2463,
2006-12-14_10:20,7477.58,7477.58,7477.58,7477.58,12229,270,2311,
2006-12-14_10:21,7476.99,7476.99,7476.99,7476.99,16325,384,3010,
2006-12-14_10:22,7478.23,7478.23,7478.23,7478.23,12101,211,2032,
2006-12-14_10:23,7478.51,7478.51,7478.51,7478.51,12138,303,2456,
2006-12-14_10:24,7478.74,7478.74,7478.74,7478.74,11184,247,2194,
2006-12-14_10:25,7479.59,7479.59,7479.59,7479.59,9431,226,1998,
2006-12-14_10:26,7479.50,7479.50,7479.50,7479.50,12691,338,2555,
2006-12-14_10:27,7479.66,7479.66,7479.66,7479.66,11003,340,2310,
2006-12-14_10:28,7480.42,7480.42,7480.42,7480.42,12116,328,2531,
2006-12-14_10:29,7480.91,7480.91,7480.91,7480.91,11928,282,2140,
2006-12-14_10:30,7482.90,7482.90,7482.90,7482.90,10902,292,2106,
2006-12-14_10:31,7483.77,7483.77,7483.77,7483.77,12950,375,2663,
2006-12-14_10:32,7483.04,7483.04,7483.04,7483.04,8571,228,1761,
2006-12-14_10:33,7484.31,7484.31,7484.31,7484.31,19371,389,3023,
2006-12-14_10:34,7484.67,7484.67,7484.67,7484.67,17886,378,2804,
2006-12-14_10:35,7483.71,7483.71,7483.71,7483.71,18345,380,2810,
2006-12-14_10:36,7482.30,7482.30,7482.30,7482.30,19175,519,3485,
2006-12-14_10:37,7484.22,7484.22,7484.22,7484.22,13358,303,2251,
2006-12-14_10:38,7481.69,7481.69,7481.69,7481.69,16894,351,2792,
2006-12-14_10:39,7483.24,7483.24,7483.24,7483.24,12473,279,2174,
2006-12-14_10:40,7481.11,7481.11,7481.11,7481.11,12020,247,2072,
2006-12-14_10:41,7479.51,7479.51,7479.51,7479.51,14385,377,2750,
2006-12-14_10:42,7478.08,7478.08,7478.08,7478.08,10530,213,1842,
2006-12-14_10:43,7474.90,7474.90,7474.90,7474.90,14007,358,2675,
2006-12-14_10:44,7476.01,7476.01,7476.01,7476.01,11520,331,2287,
2006-12-14_10:45,7475.55,7475.55,7475.55,7475.55,11612,257,2140,
2006-12-14_10:46,7473.71,7473.71,7473.71,7473.71,16207,323,2900,
2006-12-14_10:47,7475.98,7475.98,7475.98,7475.98,12452,213,2062,
2006-12-14_10:48,7476.00,7476.00,7476.00,7476.00,13307,306,2586,
2006-12-14_10:49,7476.73,7476.73,7476.73,7476.73,12223,235,2072,
2006-12-14_10:50,7477.53,7477.53,7477.53,7477.53,9698,193,1849,
2006-12-14_10:51,7477.55,7477.55,7477.55,7477.55,15466,411,2193,
2006-12-14_10:52,7476.48,7476.48,7476.48,7476.48,10653,185,1757,
2006-12-14_10:53,7474.99,7474.99,7474.99,7474.99,13089,258,2230,
2006-12-14_10:54,7473.38,7473.38,7473.38,7473.38,9754,239,1834,
2006-12-14_10:55,7473.22,7473.22,7473.22,7473.22,10466,254,1858,
2006-12-14_10:56,7473.80,7473.80,7473.80,7473.80,13274,366,2806,
2006-12-14_10:57,7471.23,7471.23,7471.23,7471.23,10631,248,2061,
2006-12-14_10:58,7470.73,7470.73,7470.73,7470.73,12846,305,2517,
2006-12-14_10:59,7470.82,7470.82,7470.82,7470.82,10604,228,1922,
2006-12-14_11:00,7468.95,7468.95,7468.95,7468.95,9927,203,1950,
2006-12-14_11:01,7468.28,7468.28,7468.28,7468.28,14476,300,2488,
2006-12-14_11:02,7468.07,7468.07,7468.07,7468.07,9166,197,1672,
2006-12-14_11:03,7467.96,7467.96,7467.96,7467.96,10895,227,2066,
2006-12-14_11:04,7468.61,7468.61,7468.61,7468.61,9448,238,1722,
2006-12-14_11:05,7469.37,7469.37,7469.37,7469.37,9363,199,1636,
2006-12-14_11:06,7469.30,7469.30,7469.30,7469.30,12149,255,1965,
2006-12-14_11:07,7469.28,7469.28,7469.28,7469.28,8023,159,1364,
2006-12-14_11:08,7469.37,7469.37,7469.37,7469.37,10723,241,1800,
2006-12-14_11:09,7469.04,7469.04,7469.04,7469.04,8786,196,1798,
2006-12-14_11:10,7469.41,7469.41,7469.41,7469.41,8313,198,1609,
2006-12-14_11:11,7468.99,7468.99,7468.99,7468.99,11518,279,2261,
2006-12-14_11:12,7468.26,7468.26,7468.26,7468.26,11550,226,1870,
2006-12-14_11:13,7468.64,7468.64,7468.64,7468.64,13796,337,2446,
2006-12-14_11:14,7467.50,7467.50,7467.50,7467.50,9648,224,1706,
2006-12-14_11:15,7469.84,7469.84,7469.84,7469.84,8286,248,1683,
2006-12-14_11:16,7469.97,7469.97,7469.97,7469.97,11919,326,2003,
2006-12-14_11:17,7469.72,7469.72,7469.72,7469.72,8001,158,1252,
2006-12-14_11:18,7472.04,7472.04,7472.04,7472.04,11492,329,1907,
2006-12-14_11:19,7471.95,7471.95,7471.95,7471.95,10150,331,1766,
2006-12-14_11:20,7472.79,7472.79,7472.79,7472.79,8530,188,1609,
2006-12-14_11:21,7473.49,7473.49,7473.49,7473.49,10470,280,1967,
2006-12-14_11:22,7474.50,7474.50,7474.50,7474.50,7953,190,1422,
2006-12-14_11:23,7475.59,7475.59,7475.59,7475.59,9466,254,2001,
2006-12-14_11:24,7475.74,7475.74,7475.74,7475.74,10684,273,1775,
2006-12-14_11:25,7476.96,7476.96,7476.96,7476.96,9336,298,1863,
2006-12-14_11:26,7477.15,7477.15,7477.15,7477.15,14335,366,2305,
2006-12-14_11:27,7477.04,7477.04,7477.04,7477.04,8054,176,1488,
2006-12-14_11:28,7477.80,7477.80,7477.80,7477.80,12011,323,2203,
2006-12-14_11:29,7477.52,7477.52,7477.52,7477.52,8172,201,1743,
2006-12-14_11:30,7476.10,7476.10,7476.10,7476.10,8703,188,1513,
2006-12-14_11:31,7474.73,7474.73,7474.73,7474.73,8783,220,1756,
2006-12-14_11:32,7475.21,7475.21,7475.21,7475.21,7211,174,1362,
2006-12-14_11:33,7475.04,7475.04,7475.04,7475.04,11377,298,2126,
2006-12-14_11:34,7475.08,7475.08,7475.08,7475.08,7299,215,1489,
2006-12-14_11:35,7475.23,7475.23,7475.23,7475.23,10562,266,1688,
2006-12-14_11:36,7476.35,7476.35,7476.35,7476.35,9886,277,2106,
2006-12-14_11:37,7478.42,7478.42,7478.42,7478.42,8188,246,1621,
2006-12-14_11:38,7479.44,7479.44,7479.44,7479.44,9395,228,1762,
2006-12-14_11:39,7479.41,7479.41,7479.41,7479.41,7113,170,1463,
2006-12-14_11:40,7478.34,7478.34,7478.34,7478.34,7752,190,1550,
2006-12-14_11:41,7481.29,7481.29,7481.29,7481.29,11112,314,2160,
2006-12-14_11:42,7480.48,7480.48,7480.48,7480.48,8987,308,1764,
2006-12-14_11:43,7482.02,7482.02,7482.02,7482.02,10910,379,2133,
2006-12-14_11:44,7484.25,7484.25,7484.25,7484.25,9288,257,1603,
2006-12-14_11:45,7481.73,7481.73,7481.73,7481.73,8240,218,1641,
2006-12-14_11:46,7482.76,7482.76,7482.76,7482.76,7419,211,1723,
2006-12-14_11:47,7484.79,7484.79,7484.79,7484.79,7132,197,1340,
2006-12-14_11:48,7483.33,7483.33,7483.33,7483.33,7167,230,1597,
2006-12-14_11:49,7484.73,7484.73,7484.73,7484.73,6917,183,1290,
2006-12-14_11:50,7485.21,7485.21,7485.21,7485.21,7361,216,1404,
2006-12-14_11:51,7485.62,7485.62,7485.62,7485.62,9324,265,1806,
2006-12-14_11:52,7486.11,7486.11,7486.11,7486.11,8506,198,1541,
2006-12-14_11:53,7486.07,7486.07,7486.07,7486.07,10568,351,2084,
2006-12-14_11:54,7487.95,7487.95,7487.95,7487.95,8225,215,1537,
2006-12-14_11:55,7490.32,7490.32,7490.32,7490.32,8397,292,1596,
2006-12-14_11:56,7487.78,7487.78,7487.78,7487.78,10814,346,2105,
2006-12-14_11:57,7489.56,7489.56,7489.56,7489.56,8116,338,1799,
2006-12-14_11:58,7490.11,7490.11,7490.11,7490.11,10510,401,2338,
2006-12-14_11:59,7489.59,7489.59,7489.59,7489.59,8778,270,1777,
2006-12-14_12:00,7488.88,7488.88,7488.88,7488.88,8629,229,1644,
2006-12-14_12:01,7488.40,7488.40,7488.40,7488.40,9531,295,2067,
2006-12-14_12:02,7488.89,7488.89,7488.89,7488.89,7711,207,1584,
2006-12-14_12:03,7488.36,7488.36,7488.36,7488.36,10171,337,2146,
2006-12-14_12:04,7488.35,7488.35,7488.35,7488.35,9087,328,1892,
2006-12-14_12:05,7488.47,7488.47,7488.47,7488.47,8097,255,1725,
2006-12-14_12:06,7488.05,7488.05,7488.05,7488.05,11726,310,2152,
2006-12-14_12:07,7490.00,7490.00,7490.00,7490.00,10624,261,1717,
2006-12-14_12:08,7489.42,7489.42,7489.42,7489.42,10897,268,2184,
2006-12-14_12:09,7488.66,7488.66,7488.66,7488.66,8078,203,1650,
2006-12-14_12:10,7488.13,7488.13,7488.13,7488.13,9011,242,1770,
2006-12-14_12:11,7487.63,7487.63,7487.63,7487.63,8974,236,2102,
2006-12-14_12:12,7487.86,7487.86,7487.86,7487.86,7918,189,1703,
2006-12-14_12:13,7488.47,7488.47,7488.47,7488.47,12109,280,2165,
2006-12-14_12:14,7488.23,7488.23,7488.23,7488.23,8116,203,1604,
2006-12-14_12:15,7487.22,7487.22,7487.22,7487.22,8263,195,1575,
2006-12-14_12:16,7489.76,7489.76,7489.76,7489.76,8968,211,1849,
2006-12-14_12:17,7489.95,7489.95,7489.95,7489.95,7411,156,1397,
2006-12-14_12:18,7489.38,7489.38,7489.38,7489.38,8945,211,1710,
2006-12-14_12:19,7489.66,7489.66,7489.66,7489.66,8205,206,1429,
2006-12-14_12:20,7490.37,7490.37,7490.37,7490.37,8412,195,1567,
2006-12-14_12:21,7490.54,7490.54,7490.54,7490.54,10973,270,2055,
2006-12-14_12:22,7490.73,7490.73,7490.73,7490.73,7253,172,1387,
2006-12-14_12:23,7490.20,7490.20,7490.20,7490.20,10196,235,2050,
2006-12-14_12:24,7490.16,7490.16,7490.16,7490.16,8632,226,1751,
2006-12-14_12:25,7489.56,7489.56,7489.56,7489.56,9312,247,1840,
2006-12-14_12:26,7489.93,7489.93,7489.93,7489.93,11474,305,2206,
2006-12-14_12:27,7490.44,7490.44,7490.44,7490.44,8844,210,1660,
2006-12-14_12:28,7490.81,7490.81,7490.81,7490.81,12716,320,2419,
2006-12-14_12:29,7490.30,7490.30,7490.30,7490.30,9421,216,1699,
2006-12-14_12:30,7489.35,7489.35,7489.35,7489.35,9413,218,1969,
2006-12-14_12:31,7487.05,7487.05,7487.05,7487.05,9879,239,1948,
2006-12-14_12:32,7489.02,7489.02,7489.02,7489.02,8878,223,1648,
2006-12-14_12:33,7487.99,7487.99,7487.99,7487.99,10811,276,2289,
2006-12-14_12:34,7490.55,7490.55,7490.55,7490.55,11352,224,1987,
2006-12-14_12:35,7488.20,7488.20,7488.20,7488.20,8942,214,1774,
2006-12-14_12:36,7487.03,7487.03,7487.03,7487.03,11354,258,2416,
2006-12-14_12:37,7487.18,7487.18,7487.18,7487.18,9931,231,1903,
2006-12-14_12:38,7487.29,7487.29,7487.29,7487.29,12844,311,2489,
2006-12-14_12:39,7487.58,7487.58,7487.58,7487.58,10538,266,1922,
2006-12-14_12:40,7487.87,7487.87,7487.87,7487.87,8925,248,1962,
2006-12-14_12:41,7486.29,7486.29,7486.29,7486.29,10037,245,2095,
2006-12-14_12:42,7486.39,7486.39,7486.39,7486.39,7198,187,1563,
2006-12-14_12:43,7484.94,7484.94,7484.94,7484.94,10349,250,2312,
2006-12-14_12:44,7483.85,7483.85,7483.85,7483.85,11306,280,2158,
2006-12-14_12:45,7482.79,7482.79,7482.79,7482.79,10575,281,2125,
2006-12-14_12:46,7478.58,7478.58,7478.58,7478.58,13511,349,2618,
2006-12-14_12:47,7478.67,7478.67,7478.67,7478.67,13291,243,1881,
2006-12-14_12:48,7479.60,7479.60,7479.60,7479.60,15320,313,2550,
2006-12-14_12:49,7478.22,7478.22,7478.22,7478.22,12227,279,2139,
2006-12-14_12:50,7479.66,7479.66,7479.66,7479.66,11086,261,2226,
2006-12-14_12:51,7477.98,7477.98,7477.98,7477.98,12708,424,2593,
2006-12-14_12:52,7478.74,7478.74,7478.74,7478.74,10839,319,2132,
2006-12-14_12:53,7479.42,7479.42,7479.42,7479.42,12907,418,2618,
2006-12-14_12:54,7479.90,7479.90,7479.90,7479.90,11558,306,2118,
2006-12-14_12:55,7480.40,7480.40,7480.40,7480.40,10764,252,2074,
2006-12-14_12:56,7480.76,7480.76,7480.76,7480.76,10520,266,2105,
2006-12-14_12:57,7481.51,7481.51,7481.51,7481.51,9883,250,1656,
2006-12-14_12:58,7483.82,7483.82,7483.82,7483.82,9907,327,2189,
2006-12-14_12:59,7484.31,7484.31,7484.31,7484.31,11275,291,2010,
2006-12-14_13:00,7486.49,7486.49,7486.49,7486.49,10207,351,2068,
2006-12-14_13:01,7488.36,7488.36,7488.36,7488.36,12566,448,2545,
2006-12-14_13:02,7488.04,7488.04,7488.04,7488.04,11326,264,1979,
2006-12-14_13:03,7487.94,7487.94,7487.94,7487.94,11788,314,2398,
2006-12-14_13:04,7488.91,7488.91,7488.91,7488.91,8489,226,1909,
2006-12-14_13:05,7489.97,7489.97,7489.97,7489.97,9571,231,2013,
2006-12-14_13:06,7488.02,7488.02,7488.02,7488.02,11626,340,2319,
2006-12-14_13:07,7489.68,7489.68,7489.68,7489.68,9463,219,1886,
2006-12-14_13:08,7487.12,7487.12,7487.12,7487.12,12670,336,2679,
2006-12-14_13:09,7488.31,7488.31,7488.31,7488.31,13144,276,2191,
2006-12-14_13:10,7486.76,7486.76,7486.76,7486.76,12917,299,2423,
2006-12-14_13:11,7487.81,7487.81,7487.81,7487.81,15148,403,2832,
2006-12-14_13:12,7485.91,7485.91,7485.91,7485.91,11057,307,2275,
2006-12-14_13:13,7486.51,7486.51,7486.51,7486.51,15343,344,2649,
2006-12-14_13:14,7485.07,7485.07,7485.07,7485.07,12233,277,2366,
2006-12-14_13:15,7488.49,7488.49,7488.49,7488.49,13496,350,2821,
2006-12-14_13:16,7487.05,7487.05,7487.05,7487.05,14370,329,2904,
2006-12-14_13:17,7487.45,7487.45,7487.45,7487.45,15729,304,2813,
2006-12-14_13:18,7491.85,7491.85,7491.85,7491.85,22308,546,3921,
2006-12-14_13:19,7490.38,7490.38,7490.38,7490.38,16528,457,3194,
2006-12-14_13:20,7492.06,7492.06,7492.06,7492.06,19642,484,3419,
2006-12-14_13:21,7490.37,7490.37,7490.37,7490.37,20728,577,3975,
2006-12-14_13:22,7492.30,7492.30,7492.30,7492.30,15533,387,3175,
2006-12-14_13:23,7489.51,7489.51,7489.51,7489.51,20417,528,4147,
2006-12-14_13:24,7488.07,7488.07,7488.07,7488.07,18000,453,3682,
2006-12-14_13:25,7491.89,7491.89,7491.89,7491.89,21164,493,4003,
2006-12-14_13:26,7491.89,7491.89,7491.89,7491.89,0,0,0,
2006-12-14_13:27,7491.89,7491.89,7491.89,7491.89,0,0,0,
2006-12-14_13:28,7491.89,7491.89,7491.89,7491.89,0,0,0,
2006-12-14_13:29,7491.89,7491.89,7491.89,7491.89,0,0,0,
2006-12-14_13:30,7480.41,7480.41,7480.41,7480.41,140670,3874,27331,
2006-12-15_09:01,7546.81,7546.81,7546.81,7546.81,168228,3745,26891,
2006-12-15_09:02,7554.56,7554.56,7554.56,7554.56,38460,932,6794,
2006-12-15_09:03,7560.53,7560.53,7560.53,7560.53,38745,969,7327,
2006-12-15_09:04,7561.69,7561.69,7561.69,7561.69,37650,973,7030,
2006-12-15_09:05,7556.93,7556.93,7556.93,7556.93,36675,768,5773,
2006-12-15_09:06,7558.76,7558.76,7558.76,7558.76,41606,1059,7618,
2006-12-15_09:07,7557.50,7557.50,7557.50,7557.50,31462,866,5736,
2006-12-15_09:08,7557.09,7557.09,7557.09,7557.09,33719,1029,6321,
2006-12-15_09:09,7555.04,7555.04,7555.04,7555.04,29729,855,5958,
2006-12-15_09:10,7554.23,7554.23,7554.23,7554.23,28127,757,4671,
2006-12-15_09:11,7555.67,7555.67,7555.67,7555.67,33203,947,6460,
2006-12-15_09:12,7552.05,7552.05,7552.05,7552.05,24890,660,4779,
2006-12-15_09:13,7553.24,7553.24,7553.24,7553.24,26967,777,5364,
2006-12-15_09:14,7551.55,7551.55,7551.55,7551.55,25749,718,5479,
2006-12-15_09:15,7554.21,7554.21,7554.21,7554.21,24343,625,4585,
2006-12-15_09:16,7553.69,7553.69,7553.69,7553.69,33276,922,6644,
2006-12-15_09:17,7551.57,7551.57,7551.57,7551.57,22726,530,4287,
2006-12-15_09:18,7551.88,7551.88,7551.88,7551.88,30425,677,5278,
2006-12-15_09:19,7552.43,7552.43,7552.43,7552.43,23457,562,4712,
2006-12-15_09:20,7553.49,7553.49,7553.49,7553.49,24212,519,4207,
2006-12-15_09:21,7552.82,7552.82,7552.82,7552.82,32399,775,6011,
2006-12-15_09:22,7552.92,7552.92,7552.92,7552.92,21702,521,4331,
2006-12-15_09:23,7557.39,7557.39,7557.39,7557.39,26526,642,5197,
2006-12-15_09:24,7555.17,7555.17,7555.17,7555.17,34625,861,5606,
2006-12-15_09:25,7555.14,7555.14,7555.14,7555.14,28818,681,4743,
2006-12-15_09:26,7552.55,7552.55,7552.55,7552.55,33006,814,5846,
2006-12-15_09:27,7551.21,7551.21,7551.21,7551.21,20429,447,3788,
2006-12-15_09:28,7549.15,7549.15,7549.15,7549.15,24627,581,4545,
2006-12-15_09:29,7548.95,7548.95,7548.95,7548.95,25305,642,4873,
2006-12-15_09:30,7546.29,7546.29,7546.29,7546.29,20335,563,4090,
2006-12-15_09:31,7540.48,7540.48,7540.48,7540.48,30241,739,5475,
2006-12-15_09:32,7539.04,7539.04,7539.04,7539.04,19211,484,3793,
2006-12-15_09:33,7536.38,7536.38,7536.38,7536.38,22469,560,4145,
2006-12-15_09:34,7534.51,7534.51,7534.51,7534.51,19351,512,3891,
2006-12-15_09:35,7535.70,7535.70,7535.70,7535.70,17696,441,3480,
2006-12-15_09:36,7534.85,7534.85,7534.85,7534.85,20172,529,4231,
2006-12-15_09:37,7533.24,7533.24,7533.24,7533.24,15345,354,2879,
2006-12-15_09:38,7532.48,7532.48,7532.48,7532.48,20400,510,3717,
2006-12-15_09:39,7532.39,7532.39,7532.39,7532.39,16066,410,3048,
2006-12-15_09:40,7533.47,7533.47,7533.47,7533.47,12715,346,2748,
2006-12-15_09:41,7534.43,7534.43,7534.43,7534.43,19595,503,4092,
2006-12-15_09:42,7535.82,7535.82,7535.82,7535.82,17397,393,3315,
2006-12-15_09:43,7536.48,7536.48,7536.48,7536.48,19764,473,3655,
2006-12-15_09:44,7537.60,7537.60,7537.60,7537.60,14185,345,2810,
2006-12-15_09:45,7539.46,7539.46,7539.46,7539.46,15054,333,2671,
2006-12-15_09:46,7544.36,7544.36,7544.36,7544.36,20795,543,4030,
2006-12-15_09:47,7545.16,7545.16,7545.16,7545.16,15522,391,2955,
2006-12-15_09:48,7545.27,7545.27,7545.27,7545.27,17829,441,3401,
2006-12-15_09:49,7545.60,7545.60,7545.60,7545.60,20307,454,3495,
2006-12-15_09:50,7546.34,7546.34,7546.34,7546.34,17744,377,3080,
2006-12-15_09:51,7547.81,7547.81,7547.81,7547.81,21020,508,4168,
2006-12-15_09:52,7548.77,7548.77,7548.77,7548.77,19407,457,3341,
2006-12-15_09:53,7548.72,7548.72,7548.72,7548.72,19546,408,3545,
2006-12-15_09:54,7550.87,7550.87,7550.87,7550.87,19696,403,3505,
2006-12-15_09:55,7552.58,7552.58,7552.58,7552.58,19705,406,3215,
2006-12-15_09:56,7552.29,7552.29,7552.29,7552.29,21323,455,4018,
2006-12-15_09:57,7552.27,7552.27,7552.27,7552.27,17088,312,2795,
2006-12-15_09:58,7551.52,7551.52,7551.52,7551.52,23354,469,3873,
2006-12-15_09:59,7552.33,7552.33,7552.33,7552.33,17866,363,3209,
2006-12-15_10:00,7550.40,7550.40,7550.40,7550.40,15352,378,2847,
2006-12-15_10:01,7548.50,7548.50,7548.50,7548.50,16607,479,3679,
2006-12-15_10:02,7548.02,7548.02,7548.02,7548.02,12937,320,2644,
2006-12-15_10:03,7546.65,7546.65,7546.65,7546.65,17441,436,3381,
2006-12-15_10:04,7542.95,7542.95,7542.95,7542.95,14375,416,2969,
2006-12-15_10:05,7543.95,7543.95,7543.95,7543.95,12617,303,2561,
2006-12-15_10:06,7544.44,7544.44,7544.44,7544.44,13618,389,3169,
2006-12-15_10:07,7546.38,7546.38,7546.38,7546.38,11493,298,2296,
2006-12-15_10:08,7546.34,7546.34,7546.34,7546.34,12351,317,2620,
2006-12-15_10:09,7546.10,7546.10,7546.10,7546.10,13210,283,2283,
2006-12-15_10:10,7546.42,7546.42,7546.42,7546.42,13403,330,2188,
2006-12-15_10:11,7544.71,7544.71,7544.71,7544.71,14123,402,3195,
2006-12-15_10:12,7544.43,7544.43,7544.43,7544.43,11159,340,2300,
2006-12-15_10:13,7546.03,7546.03,7546.03,7546.03,13921,424,3099,
2006-12-15_10:14,7548.05,7548.05,7548.05,7548.05,12535,350,2902,
2006-12-15_10:15,7547.72,7547.72,7547.72,7547.72,11623,274,2451,
2006-12-15_10:16,7548.53,7548.53,7548.53,7548.53,15111,391,3369,
2006-12-15_10:17,7548.26,7548.26,7548.26,7548.26,12246,313,2389,
2006-12-15_10:18,7550.55,7550.55,7550.55,7550.55,13875,364,2880,
2006-12-15_10:19,7549.87,7549.87,7549.87,7549.87,14950,390,2663,
2006-12-15_10:20,7549.03,7549.03,7549.03,7549.03,13475,365,2622,
2006-12-15_10:21,7551.49,7551.49,7551.49,7551.49,18704,476,3672,
2006-12-15_10:22,7553.14,7553.14,7553.14,7553.14,14324,325,2541,
2006-12-15_10:23,7554.09,7554.09,7554.09,7554.09,17667,427,3385,
2006-12-15_10:24,7552.90,7552.90,7552.90,7552.90,13871,320,2736,
2006-12-15_10:25,7553.86,7553.86,7553.86,7553.86,14591,347,2765,
2006-12-15_10:26,7555.37,7555.37,7555.37,7555.37,18941,515,3919,
2006-12-15_10:27,7553.74,7553.74,7553.74,7553.74,16682,374,3101,
2006-12-15_10:28,7555.23,7555.23,7555.23,7555.23,19477,502,3292,
2006-12-15_10:29,7555.88,7555.88,7555.88,7555.88,14831,389,2798,
2006-12-15_10:30,7555.49,7555.49,7555.49,7555.49,14670,276,2325,
2006-12-15_10:31,7556.27,7556.27,7556.27,7556.27,15463,463,3319,
2006-12-15_10:32,7555.05,7555.05,7555.05,7555.05,10926,246,2075,
2006-12-15_10:33,7554.91,7554.91,7554.91,7554.91,12812,366,2469,
2006-12-15_10:34,7554.87,7554.87,7554.87,7554.87,11131,276,2177,
2006-12-15_10:35,7554.17,7554.17,7554.17,7554.17,11574,290,2016,
2006-12-15_10:36,7552.60,7552.60,7552.60,7552.60,13709,385,2685,
2006-12-15_10:37,7552.01,7552.01,7552.01,7552.01,8580,206,1721,
2006-12-15_10:38,7549.90,7549.90,7549.90,7549.90,11017,332,2359,
2006-12-15_10:39,7546.98,7546.98,7546.98,7546.98,12305,318,2330,
2006-12-15_10:40,7547.46,7547.46,7547.46,7547.46,11551,285,2226,
2006-12-15_10:41,7543.92,7543.92,7543.92,7543.92,15388,411,3129,
2006-12-15_10:42,7543.23,7543.23,7543.23,7543.23,10705,264,1968,
2006-12-15_10:43,7541.77,7541.77,7541.77,7541.77,13744,356,2536,
2006-12-15_10:44,7541.52,7541.52,7541.52,7541.52,13255,327,2509,
2006-12-15_10:45,7543.70,7543.70,7543.70,7543.70,12674,343,2456,
2006-12-15_10:46,7544.18,7544.18,7544.18,7544.18,16784,456,3141,
2006-12-15_10:47,7544.31,7544.31,7544.31,7544.31,13415,349,2089,
2006-12-15_10:48,7548.52,7548.52,7548.52,7548.52,13637,343,2396,
2006-12-15_10:49,7546.79,7546.79,7546.79,7546.79,11968,282,2117,
2006-12-15_10:50,7548.04,7548.04,7548.04,7548.04,13476,330,2046,
2006-12-15_10:51,7548.79,7548.79,7548.79,7548.79,13136,294,2454,
2006-12-15_10:52,7549.53,7549.53,7549.53,7549.53,9363,232,1678,
2006-12-15_10:53,7547.22,7547.22,7547.22,7547.22,11412,299,2421,
2006-12-15_10:54,7546.02,7546.02,7546.02,7546.02,8141,214,1734,
2006-12-15_10:55,7547.67,7547.67,7547.67,7547.67,9751,267,1948,
2006-12-15_10:56,7546.28,7546.28,7546.28,7546.28,12928,312,2444,
2006-12-15_10:57,7546.74,7546.74,7546.74,7546.74,10408,253,1863,
2006-12-15_10:58,7546.90,7546.90,7546.90,7546.90,10010,290,2097,
2006-12-15_10:59,7548.76,7548.76,7548.76,7548.76,9329,243,1701,
2006-12-15_11:00,7548.37,7548.37,7548.37,7548.37,9420,257,1774,
2006-12-15_11:01,7548.29,7548.29,7548.29,7548.29,10198,280,2010,
2006-12-15_11:02,7545.12,7545.12,7545.12,7545.12,9162,244,1616,
2006-12-15_11:03,7548.51,7548.51,7548.51,7548.51,11160,313,2059,
2006-12-15_11:04,7548.36,7548.36,7548.36,7548.36,9104,236,1619,
2006-12-15_11:05,7547.82,7547.82,7547.82,7547.82,8554,232,1645,
2006-12-15_11:06,7549.39,7549.39,7549.39,7549.39,8607,248,1879,
2006-12-15_11:07,7550.14,7550.14,7550.14,7550.14,7113,189,1461,
2006-12-15_11:08,7550.15,7550.15,7550.15,7550.15,10110,292,1880,
2006-12-15_11:09,7550.80,7550.80,7550.80,7550.80,7346,197,1440,
2006-12-15_11:10,7549.67,7549.67,7549.67,7549.67,8084,195,1497,
2006-12-15_11:11,7552.72,7552.72,7552.72,7552.72,10074,296,2026,
2006-12-15_11:12,7551.92,7551.92,7551.92,7551.92,7574,174,1391,
2006-12-15_11:13,7551.22,7551.22,7551.22,7551.22,10142,228,1907,
2006-12-15_11:14,7552.13,7552.13,7552.13,7552.13,9044,210,1575,
2006-12-15_11:15,7553.94,7553.94,7553.94,7553.94,9301,220,1688,
2006-12-15_11:16,7553.17,7553.17,7553.17,7553.17,12508,399,2361,
2006-12-15_11:17,7552.31,7552.31,7552.31,7552.31,9892,211,1642,
2006-12-15_11:18,7554.28,7554.28,7554.28,7554.28,10574,295,2295,
2006-12-15_11:19,7554.13,7554.13,7554.13,7554.13,11391,273,2174,
2006-12-15_11:20,7554.47,7554.47,7554.47,7554.47,10464,305,2171,
2006-12-15_11:21,7554.50,7554.50,7554.50,7554.50,13164,397,2925,
2006-12-15_11:22,7554.46,7554.46,7554.46,7554.46,10664,263,1850,
2006-12-15_11:23,7554.64,7554.64,7554.64,7554.64,11084,301,2125,
2006-12-15_11:24,7554.24,7554.24,7554.24,7554.24,9585,237,1823,
2006-12-15_11:25,7555.03,7555.03,7555.03,7555.03,9205,214,1834,
2006-12-15_11:26,7556.33,7556.33,7556.33,7556.33,11737,283,2326,
2006-12-15_11:27,7555.74,7555.74,7555.74,7555.74,9153,200,1660,
2006-12-15_11:28,7555.00,7555.00,7555.00,7555.00,15430,365,2763,
2006-12-15_11:29,7555.73,7555.73,7555.73,7555.73,12687,301,2212,
2006-12-15_11:30,7556.84,7556.84,7556.84,7556.84,14205,300,2299,
2006-12-15_11:31,7556.51,7556.51,7556.51,7556.51,15696,352,2695,
2006-12-15_11:32,7557.18,7557.18,7557.18,7557.18,11775,265,2044,
2006-12-15_11:33,7557.79,7557.79,7557.79,7557.79,12883,276,2590,
2006-12-15_11:34,7557.88,7557.88,7557.88,7557.88,13236,296,2278,
2006-12-15_11:35,7557.43,7557.43,7557.43,7557.43,11721,273,2270,
2006-12-15_11:36,7559.03,7559.03,7559.03,7559.03,15755,383,2845,
2006-12-15_11:37,7559.74,7559.74,7559.74,7559.74,10093,242,1785,
2006-12-15_11:38,7558.80,7558.80,7558.80,7558.80,11429,268,2359,
2006-12-15_11:39,7559.46,7559.46,7559.46,7559.46,14173,320,2461,
2006-12-15_11:40,7559.68,7559.68,7559.68,7559.68,10296,223,2036,
2006-12-15_11:41,7559.53,7559.53,7559.53,7559.53,13168,299,2642,
2006-12-15_11:42,7559.46,7559.46,7559.46,7559.46,9579,219,1818,
2006-12-15_11:43,7560.10,7560.10,7560.10,7560.10,10860,257,2171,
2006-12-15_11:44,7558.47,7558.47,7558.47,7558.47,8519,188,1697,
2006-12-15_11:45,7560.19,7560.19,7560.19,7560.19,8761,199,1615,
2006-12-15_11:46,7559.70,7559.70,7559.70,7559.70,11365,288,2056,
2006-12-15_11:47,7559.65,7559.65,7559.65,7559.65,9221,171,1494,
2006-12-15_11:48,7557.24,7557.24,7557.24,7557.24,12402,277,2258,
2006-12-15_11:49,7556.11,7556.11,7556.11,7556.11,11974,330,1936,
2006-12-15_11:50,7559.01,7559.01,7559.01,7559.01,10874,228,1858,
2006-12-15_11:51,7557.50,7557.50,7557.50,7557.50,12097,274,2323,
2006-12-15_11:52,7557.91,7557.91,7557.91,7557.91,8635,170,1585,
2006-12-15_11:53,7556.95,7556.95,7556.95,7556.95,9819,253,2069,
2006-12-15_11:54,7557.07,7557.07,7557.07,7557.07,8765,196,1608,
2006-12-15_11:55,7555.59,7555.59,7555.59,7555.59,9019,208,1808,
2006-12-15_11:56,7557.55,7557.55,7557.55,7557.55,12205,285,2334,
2006-12-15_11:57,7557.89,7557.89,7557.89,7557.89,8975,209,1656,
2006-12-15_11:58,7558.30,7558.30,7558.30,7558.30,11730,283,2374,
2006-12-15_11:59,7559.20,7559.20,7559.20,7559.20,9186,219,1943,
2006-12-15_12:00,7557.88,7557.88,7557.88,7557.88,9217,227,1925,
2006-12-15_12:01,7559.81,7559.81,7559.81,7559.81,12632,305,2391,
2006-12-15_12:02,7558.77,7558.77,7558.77,7558.77,9211,226,1837,
2006-12-15_12:03,7560.61,7560.61,7560.61,7560.61,12413,333,2611,
2006-12-15_12:04,7559.05,7559.05,7559.05,7559.05,11175,250,2081,
2006-12-15_12:05,7559.79,7559.79,7559.79,7559.79,11516,261,2117,
2006-12-15_12:06,7559.99,7559.99,7559.99,7559.99,12205,298,2284,
2006-12-15_12:07,7559.42,7559.42,7559.42,7559.42,8518,183,1623,
2006-12-15_12:08,7561.19,7561.19,7561.19,7561.19,10358,236,2114,
2006-12-15_12:09,7561.51,7561.51,7561.51,7561.51,9702,228,1925,
2006-12-15_12:10,7560.13,7560.13,7560.13,7560.13,10324,225,1840,
2006-12-15_12:11,7559.88,7559.88,7559.88,7559.88,11819,293,2376,
2006-12-15_12:12,7561.76,7561.76,7561.76,7561.76,7438,161,1549,
2006-12-15_12:13,7561.01,7561.01,7561.01,7561.01,10404,233,2085,
2006-12-15_12:14,7561.58,7561.58,7561.58,7561.58,11780,227,1746,
2006-12-15_12:15,7561.84,7561.84,7561.84,7561.84,9381,224,1996,
2006-12-15_12:16,7562.68,7562.68,7562.68,7562.68,9772,266,2110,
2006-12-15_12:17,7563.41,7563.41,7563.41,7563.41,8011,194,1606,
2006-12-15_12:18,7564.68,7564.68,7564.68,7564.68,11888,277,2282,
2006-12-15_12:19,7565.73,7565.73,7565.73,7565.73,10649,225,2024,
2006-12-15_12:20,7568.02,7568.02,7568.02,7568.02,11062,251,2210,
2006-12-15_12:21,7566.18,7566.18,7566.18,7566.18,17838,481,3529,
2006-12-15_12:22,7565.99,7565.99,7565.99,7565.99,10316,248,2027,
2006-12-15_12:23,7565.97,7565.97,7565.97,7565.97,14204,334,2559,
2006-12-15_12:24,7567.17,7567.17,7567.17,7567.17,11461,267,2293,
2006-12-15_12:25,7566.36,7566.36,7566.36,7566.36,11434,299,2306,
2006-12-15_12:26,7565.06,7565.06,7565.06,7565.06,13439,313,2507,
2006-12-15_12:27,7567.28,7567.28,7567.28,7567.28,8475,225,1779,
2006-12-15_12:28,7567.13,7567.13,7567.13,7567.13,9777,236,2024,
2006-12-15_12:29,7563.78,7563.78,7563.78,7563.78,7915,185,1718,
2006-12-15_12:30,7565.48,7565.48,7565.48,7565.48,10855,265,1869,
2006-12-15_12:31,7562.54,7562.54,7562.54,7562.54,9931,244,2187,
2006-12-15_12:32,7563.17,7563.17,7563.17,7563.17,8153,203,1736,
2006-12-15_12:33,7562.23,7562.23,7562.23,7562.23,10625,274,2135,
2006-12-15_12:34,7560.25,7560.25,7560.25,7560.25,10348,242,1856,
2006-12-15_12:35,7560.46,7560.46,7560.46,7560.46,8606,235,1864,
2006-12-15_12:36,7559.57,7559.57,7559.57,7559.57,11450,288,2268,
2006-12-15_12:37,7559.48,7559.48,7559.48,7559.48,10650,267,2031,
2006-12-15_12:38,7559.67,7559.67,7559.67,7559.67,12801,315,2436,
2006-12-15_12:39,7559.41,7559.41,7559.41,7559.41,9387,239,1882,
2006-12-15_12:40,7558.77,7558.77,7558.77,7558.77,10138,255,2140,
2006-12-15_12:41,7558.67,7558.67,7558.67,7558.67,13911,351,2611,
2006-12-15_12:42,7557.37,7557.37,7557.37,7557.37,10579,258,2006,
2006-12-15_12:43,7558.34,7558.34,7558.34,7558.34,11883,274,2438,
2006-12-15_12:44,7557.06,7557.06,7557.06,7557.06,10769,238,2029,
2006-12-15_12:45,7556.77,7556.77,7556.77,7556.77,9958,236,2070,
2006-12-15_12:46,7555.80,7555.80,7555.80,7555.80,13012,323,2406,
2006-12-15_12:47,7555.42,7555.42,7555.42,7555.42,11212,299,1851,
2006-12-15_12:48,7551.97,7551.97,7551.97,7551.97,12449,311,2278,
2006-12-15_12:49,7553.44,7553.44,7553.44,7553.44,10939,255,2114,
2006-12-15_12:50,7552.05,7552.05,7552.05,7552.05,11281,265,2064,
2006-12-15_12:51,7550.40,7550.40,7550.40,7550.40,13009,313,2423,
2006-12-15_12:52,7549.23,7549.23,7549.23,7549.23,9928,209,1747,
2006-12-15_12:53,7549.24,7549.24,7549.24,7549.24,12808,303,2421,
2006-12-15_12:54,7549.26,7549.26,7549.26,7549.26,10110,222,1924,
2006-12-15_12:55,7546.11,7546.11,7546.11,7546.11,11131,277,2135,
2006-12-15_12:56,7550.53,7550.53,7550.53,7550.53,13336,316,2682,
2006-12-15_12:57,7547.03,7547.03,7547.03,7547.03,8579,213,1846,
2006-12-15_12:58,7550.12,7550.12,7550.12,7550.12,10852,266,2235,
2006-12-15_12:59,7550.65,7550.65,7550.65,7550.65,9957,255,2136,
2006-12-15_13:00,7550.52,7550.52,7550.52,7550.52,10343,248,2027,
2006-12-15_13:01,7550.13,7550.13,7550.13,7550.13,11746,298,2438,
2006-12-15_13:02,7550.87,7550.87,7550.87,7550.87,10273,223,1963,
2006-12-15_13:03,7550.29,7550.29,7550.29,7550.29,11523,262,2354,
2006-12-15_13:04,7549.41,7549.41,7549.41,7549.41,11730,271,2378,
2006-12-15_13:05,7543.88,7543.88,7543.88,7543.88,16264,431,3302,
2006-12-15_13:06,7543.57,7543.57,7543.57,7543.57,20788,572,4269,
2006-12-15_13:07,7541.83,7541.83,7541.83,7541.83,19191,510,3658,
2006-12-15_13:08,7539.81,7539.81,7539.81,7539.81,23450,642,4807,
2006-12-15_13:09,7535.72,7535.72,7535.72,7535.72,23276,554,4474,
2006-12-15_13:10,7535.53,7535.53,7535.53,7535.53,18957,474,3972,
2006-12-15_13:11,7534.44,7534.44,7534.44,7534.44,25345,639,4870,
2006-12-15_13:12,7531.99,7531.99,7531.99,7531.99,19911,455,3508,
2006-12-15_13:13,7531.84,7531.84,7531.84,7531.84,23455,556,4480,
2006-12-15_13:14,7532.76,7532.76,7532.76,7532.76,16645,385,3334,
2006-12-15_13:15,7531.48,7531.48,7531.48,7531.48,20252,508,3499,
2006-12-15_13:16,7535.82,7535.82,7535.82,7535.82,19586,455,3549,
2006-12-15_13:17,7532.62,7532.62,7532.62,7532.62,13538,321,2599,
2006-12-15_13:18,7533.72,7533.72,7533.72,7533.72,16374,415,3278,
2006-12-15_13:19,7536.98,7536.98,7536.98,7536.98,12887,310,2743,
2006-12-15_13:20,7537.84,7537.84,7537.84,7537.84,14164,323,2662,
2006-12-15_13:21,7538.72,7538.72,7538.72,7538.72,18406,453,3682,
2006-12-15_13:22,7540.11,7540.11,7540.11,7540.11,18014,424,3247,
2006-12-15_13:23,7541.09,7541.09,7541.09,7541.09,22498,534,4183,
2006-12-15_13:24,7539.24,7539.24,7539.24,7539.24,18733,428,3746,
2006-12-15_13:25,7541.45,7541.45,7541.45,7541.45,22292,494,4161,
2006-12-15_13:26,7541.45,7541.45,7541.45,7541.45,0,0,0,
2006-12-15_13:27,7541.45,7541.45,7541.45,7541.45,0,0,0,
2006-12-15_13:28,7541.45,7541.45,7541.45,7541.45,0,0,0,
2006-12-15_13:29,7541.45,7541.45,7541.45,7541.45,0,0,0,
2006-12-15_13:30,7538.82,7538.82,7538.82,7538.82,172330,4698,28820,
2006-12-18_09:01,7568.82,7568.82,7568.82,7568.82,191171,3774,26092,
2006-12-18_09:02,7577.18,7577.18,7577.18,7577.18,35775,766,5720,
2006-12-18_09:03,7577.54,7577.54,7577.54,7577.54,40290,915,7083,
2006-12-18_09:04,7576.37,7576.37,7576.37,7576.37,34202,820,6298,
2006-12-18_09:05,7574.60,7574.60,7574.60,7574.60,27795,648,5275,
2006-12-18_09:06,7572.47,7572.47,7572.47,7572.47,33821,782,6463,
2006-12-18_09:07,7575.39,7575.39,7575.39,7575.39,22721,548,4401,
2006-12-18_09:08,7571.36,7571.36,7571.36,7571.36,24553,550,4882,
2006-12-18_09:09,7573.92,7573.92,7573.92,7573.92,24874,540,4742,
2006-12-18_09:10,7572.61,7572.61,7572.61,7572.61,20821,466,4000,
2006-12-18_09:11,7573.92,7573.92,7573.92,7573.92,28317,677,5701,
2006-12-18_09:12,7574.16,7574.16,7574.16,7574.16,24200,500,4007,
2006-12-18_09:13,7571.97,7571.97,7571.97,7571.97,27575,542,4725,
2006-12-18_09:14,7570.81,7570.81,7570.81,7570.81,23345,490,4136,
2006-12-18_09:15,7568.80,7568.80,7568.80,7568.80,21645,432,3644,
2006-12-18_09:16,7565.61,7565.61,7565.61,7565.61,29366,653,5522,
2006-12-18_09:17,7565.42,7565.42,7565.42,7565.42,22543,520,3940,
2006-12-18_09:18,7565.55,7565.55,7565.55,7565.55,21807,468,4290,
2006-12-18_09:19,7564.72,7564.72,7564.72,7564.72,22499,504,4268,
2006-12-18_09:20,7563.06,7563.06,7563.06,7563.06,22254,462,3782,
2006-12-18_09:21,7564.62,7564.62,7564.62,7564.62,24860,571,4987,
2006-12-18_09:22,7563.33,7563.33,7563.33,7563.33,19658,390,3582,
2006-12-18_09:23,7562.30,7562.30,7562.30,7562.30,23001,431,3913,
2006-12-18_09:24,7562.30,7562.30,7562.30,7562.30,18412,392,3486,
2006-12-18_09:25,7563.56,7563.56,7563.56,7563.56,19870,443,3466,
2006-12-18_09:26,7562.65,7562.65,7562.65,7562.65,23175,594,4809,
2006-12-18_09:27,7564.61,7564.61,7564.61,7564.61,17658,355,3172,
2006-12-18_09:28,7563.95,7563.95,7563.95,7563.95,22592,503,4228,
2006-12-18_09:29,7566.78,7566.78,7566.78,7566.78,19606,473,3988,
2006-12-18_09:30,7567.65,7567.65,7567.65,7567.65,20952,419,3674,
2006-12-18_09:31,7570.45,7570.45,7570.45,7570.45,32488,869,6365,
2006-12-18_09:32,7572.12,7572.12,7572.12,7572.12,19031,437,3800,
2006-12-18_09:33,7572.12,7572.12,7572.12,7572.12,22940,488,4425,
2006-12-18_09:34,7573.51,7573.51,7573.51,7573.51,22116,512,4331,
2006-12-18_09:35,7575.23,7575.23,7575.23,7575.23,17957,363,3243,
2006-12-18_09:36,7574.89,7574.89,7574.89,7574.89,26813,671,5147,
2006-12-18_09:37,7573.89,7573.89,7573.89,7573.89,17309,358,2924,
2006-12-18_09:38,7572.84,7572.84,7572.84,7572.84,18428,427,3671,
2006-12-18_09:39,7569.20,7569.20,7569.20,7569.20,18744,423,3489,
2006-12-18_09:40,7567.34,7567.34,7567.34,7567.34,14373,319,2941,
2006-12-18_09:41,7564.89,7564.89,7564.89,7564.89,21093,557,4032,
2006-12-18_09:42,7563.69,7563.69,7563.69,7563.69,13845,327,2702,
2006-12-18_09:43,7563.33,7563.33,7563.33,7563.33,15477,355,3216,
2006-12-18_09:44,7562.09,7562.09,7562.09,7562.09,17389,377,3016,
2006-12-18_09:45,7563.74,7563.74,7563.74,7563.74,13934,305,2517,
2006-12-18_09:46,7562.84,7562.84,7562.84,7562.84,17315,455,3493,
2006-12-18_09:47,7562.23,7562.23,7562.23,7562.23,12955,301,2484,
2006-12-18_09:48,7561.88,7561.88,7561.88,7561.88,13037,315,2816,
2006-12-18_09:49,7563.25,7563.25,7563.25,7563.25,13279,283,2673,
2006-12-18_09:50,7562.75,7562.75,7562.75,7562.75,11569,296,2329,
2006-12-18_09:51,7563.70,7563.70,7563.70,7563.70,15809,493,3400,
2006-12-18_09:52,7564.37,7564.37,7564.37,7564.37,10068,240,2083,
2006-12-18_09:53,7565.68,7565.68,7565.68,7565.68,15293,370,2875,
2006-12-18_09:54,7566.25,7566.25,7566.25,7566.25,14511,346,2676,
2006-12-18_09:55,7565.64,7565.64,7565.64,7565.64,17570,406,2609,
2006-12-18_09:56,7568.89,7568.89,7568.89,7568.89,16116,535,3329,
2006-12-18_09:57,7571.19,7571.19,7571.19,7571.19,14165,475,2601,
2006-12-18_09:58,7571.87,7571.87,7571.87,7571.87,16526,623,3328,
2006-12-18_09:59,7575.78,7575.78,7575.78,7575.78,17904,689,3271,
2006-12-18_10:00,7578.37,7578.37,7578.37,7578.37,15961,441,2761,
2006-12-18_10:01,7580.20,7580.20,7580.20,7580.20,17095,489,3671,
2006-12-18_10:02,7578.54,7578.54,7578.54,7578.54,12008,311,2319,
2006-12-18_10:03,7580.20,7580.20,7580.20,7580.20,14897,336,2762,
2006-12-18_10:04,7578.22,7578.22,7578.22,7578.22,13208,307,2625,
2006-12-18_10:05,7577.81,7577.81,7577.81,7577.81,11641,246,2172,
2006-12-18_10:06,7577.49,7577.49,7577.49,7577.49,14082,354,2960,
2006-12-18_10:07,7577.85,7577.85,7577.85,7577.85,12003,280,2312,
2006-12-18_10:08,7577.69,7577.69,7577.69,7577.69,13361,338,2608,
2006-12-18_10:09,7577.42,7577.42,7577.42,7577.42,15308,332,2616,
2006-12-18_10:10,7578.36,7578.36,7578.36,7578.36,12477,272,2363,
2006-12-18_10:11,7577.01,7577.01,7577.01,7577.01,15140,371,3026,
2006-12-18_10:12,7577.00,7577.00,7577.00,7577.00,11286,245,2058,
2006-12-18_10:13,7576.08,7576.08,7576.08,7576.08,11194,278,2410,
2006-12-18_10:14,7576.22,7576.22,7576.22,7576.22,11304,291,2313,
2006-12-18_10:15,7574.57,7574.57,7574.57,7574.57,10386,261,2068,
2006-12-18_10:16,7576.05,7576.05,7576.05,7576.05,12663,311,2667,
2006-12-18_10:17,7575.23,7575.23,7575.23,7575.23,9215,200,1826,
2006-12-18_10:18,7576.14,7576.14,7576.14,7576.14,11200,253,2446,
2006-12-18_10:19,7576.06,7576.06,7576.06,7576.06,9922,253,2093,
2006-12-18_10:20,7576.52,7576.52,7576.52,7576.52,9790,250,1854,
2006-12-18_10:21,7578.92,7578.92,7578.92,7578.92,12257,338,2558,
2006-12-18_10:22,7577.13,7577.13,7577.13,7577.13,9068,192,1736,
2006-12-18_10:23,7577.04,7577.04,7577.04,7577.04,16261,307,2509,
2006-12-18_10:24,7579.23,7579.23,7579.23,7579.23,16489,288,2592,
2006-12-18_10:25,7578.85,7578.85,7578.85,7578.85,13774,235,2202,
2006-12-18_10:26,7578.68,7578.68,7578.68,7578.68,14838,330,2773,
2006-12-18_10:27,7577.86,7577.86,7577.86,7577.86,9953,208,1916,
2006-12-18_10:28,7577.93,7577.93,7577.93,7577.93,16675,306,2763,
2006-12-18_10:29,7578.23,7578.23,7578.23,7578.23,15852,288,2568,
2006-12-18_10:30,7580.35,7580.35,7580.35,7580.35,14910,242,2525,
2006-12-18_10:31,7583.19,7583.19,7583.19,7583.19,17225,333,3174,
2006-12-18_10:32,7583.03,7583.03,7583.03,7583.03,12964,235,2231,
2006-12-18_10:33,7584.74,7584.74,7584.74,7584.74,20202,421,3419,
2006-12-18_10:34,7587.27,7587.27,7587.27,7587.27,15439,300,2882,
2006-12-18_10:35,7586.06,7586.06,7586.06,7586.06,15352,288,2561,
2006-12-18_10:36,7586.72,7586.72,7586.72,7586.72,17322,374,3281,
2006-12-18_10:37,7586.71,7586.71,7586.71,7586.71,13263,264,2329,
2006-12-18_10:38,7588.80,7588.80,7588.80,7588.80,17424,367,2988,
2006-12-18_10:39,7587.78,7587.78,7587.78,7587.78,15812,370,2763,
2006-12-18_10:40,7590.44,7590.44,7590.44,7590.44,15300,343,2771,
2006-12-18_10:41,7597.16,7597.16,7597.16,7597.16,22766,625,3966,
2006-12-18_10:42,7598.43,7598.43,7598.43,7598.43,13232,364,2456,
2006-12-18_10:43,7602.36,7602.36,7602.36,7602.36,18409,478,3369,
2006-12-18_10:44,7603.28,7603.28,7603.28,7603.28,20296,545,3127,
2006-12-18_10:45,7603.75,7603.75,7603.75,7603.75,18376,491,2765,
2006-12-18_10:46,7605.81,7605.81,7605.81,7605.81,21490,632,3808,
2006-12-18_10:47,7608.33,7608.33,7608.33,7608.33,17876,443,3204,
2006-12-18_10:48,7608.58,7608.58,7608.58,7608.58,18206,448,3374,
2006-12-18_10:49,7608.07,7608.07,7608.07,7608.07,15075,352,2942,
2006-12-18_10:50,7607.54,7607.54,7607.54,7607.54,14152,301,2490,
2006-12-18_10:51,7607.14,7607.14,7607.14,7607.14,15750,358,3068,
2006-12-18_10:52,7606.51,7606.51,7606.51,7606.51,13209,286,2393,
2006-12-18_10:53,7604.51,7604.51,7604.51,7604.51,17709,364,3258,
2006-12-18_10:54,7602.30,7602.30,7602.30,7602.30,14744,350,2716,
2006-12-18_10:55,7604.29,7604.29,7604.29,7604.29,13484,277,2389,
2006-12-18_10:56,7605.52,7605.52,7605.52,7605.52,17862,484,3269,
2006-12-18_10:57,7606.50,7606.50,7606.50,7606.50,11581,245,2061,
2006-12-18_10:58,7610.49,7610.49,7610.49,7610.49,15503,406,2642,
2006-12-18_10:59,7612.55,7612.55,7612.55,7612.55,14135,415,2670,
2006-12-18_11:00,7617.23,7617.23,7617.23,7617.23,18006,559,3293,
2006-12-18_11:01,7615.58,7615.58,7615.58,7615.58,18202,510,3306,
2006-12-18_11:02,7617.12,7617.12,7617.12,7617.12,11908,294,2225,
2006-12-18_11:03,7616.74,7616.74,7616.74,7616.74,13900,371,2717,
2006-12-18_11:04,7617.01,7617.01,7617.01,7617.01,13629,298,2657,
2006-12-18_11:05,7617.02,7617.02,7617.02,7617.02,12305,244,2251,
2006-12-18_11:06,7616.14,7616.14,7616.14,7616.14,15846,366,3089,
2006-12-18_11:07,7615.07,7615.07,7615.07,7615.07,11878,238,2027,
2006-12-18_11:08,7613.02,7613.02,7613.02,7613.02,17586,386,3148,
2006-12-18_11:09,7613.51,7613.51,7613.51,7613.51,12975,253,2109,
2006-12-18_11:10,7613.74,7613.74,7613.74,7613.74,9260,204,1957,
2006-12-18_11:11,7614.45,7614.45,7614.45,7614.45,12144,308,2530,
2006-12-18_11:12,7613.83,7613.83,7613.83,7613.83,10181,221,1879,
2006-12-18_11:13,7613.96,7613.96,7613.96,7613.96,10296,252,2243,
2006-12-18_11:14,7615.24,7615.24,7615.24,7615.24,11456,257,2130,
2006-12-18_11:15,7614.14,7614.14,7614.14,7614.14,10696,244,1919,
2006-12-18_11:16,7613.55,7613.55,7613.55,7613.55,15788,369,2766,
2006-12-18_11:17,7615.29,7615.29,7615.29,7615.29,11608,248,2177,
2006-12-18_11:18,7615.63,7615.63,7615.63,7615.63,12864,301,2551,
2006-12-18_11:19,7614.91,7614.91,7614.91,7614.91,10466,238,2243,
2006-12-18_11:20,7613.97,7613.97,7613.97,7613.97,7473,161,1750,
2006-12-18_11:21,7613.31,7613.31,7613.31,7613.31,10554,259,2520,
2006-12-18_11:22,7612.67,7612.67,7612.67,7612.67,7885,181,1584,
2006-12-18_11:23,7612.12,7612.12,7612.12,7612.12,10380,251,2011,
2006-12-18_11:24,7611.93,7611.93,7611.93,7611.93,11511,290,2007,
2006-12-18_11:25,7614.49,7614.49,7614.49,7614.49,10586,393,2162,
2006-12-18_11:26,7612.68,7612.68,7612.68,7612.68,10858,268,2289,
2006-12-18_11:27,7613.23,7613.23,7613.23,7613.23,9713,209,1592,
2006-12-18_11:28,7612.13,7612.13,7612.13,7612.13,13360,339,2296,
2006-12-18_11:29,7612.53,7612.53,7612.53,7612.53,9189,200,1764,
2006-12-18_11:30,7611.70,7611.70,7611.70,7611.70,10641,210,1781,
2006-12-18_11:31,7613.34,7613.34,7613.34,7613.34,12021,233,2260,
2006-12-18_11:32,7615.00,7615.00,7615.00,7615.00,9297,162,1588,
2006-12-18_11:33,7621.60,7621.60,7621.60,7621.60,23807,689,3738,
2006-12-18_11:34,7628.48,7628.48,7628.48,7628.48,15716,425,3006,
2006-12-18_11:35,7631.21,7631.21,7631.21,7631.21,13124,299,2354,
2006-12-18_11:36,7632.84,7632.84,7632.84,7632.84,17614,446,3231,
2006-12-18_11:37,7633.76,7633.76,7633.76,7633.76,13045,285,2380,
2006-12-18_11:38,7634.95,7634.95,7634.95,7634.95,18281,447,3543,
2006-12-18_11:39,7635.96,7635.96,7635.96,7635.96,14695,331,2662,
2006-12-18_11:40,7635.95,7635.95,7635.95,7635.95,13946,334,2457,
2006-12-18_11:41,7636.76,7636.76,7636.76,7636.76,14727,469,3056,
2006-12-18_11:42,7635.84,7635.84,7635.84,7635.84,11521,260,2078,
2006-12-18_11:43,7636.15,7636.15,7636.15,7636.15,14650,325,2895,
2006-12-18_11:44,7636.39,7636.39,7636.39,7636.39,12923,275,2528,
2006-12-18_11:45,7636.35,7636.35,7636.35,7636.35,13566,322,2396,
2006-12-18_11:46,7637.01,7637.01,7637.01,7637.01,16835,362,3102,
2006-12-18_11:47,7636.91,7636.91,7636.91,7636.91,13320,284,2204,
2006-12-18_11:48,7641.49,7641.49,7641.49,7641.49,18670,430,3002,
2006-12-18_11:49,7642.96,7642.96,7642.96,7642.96,15474,352,2737,
2006-12-18_11:50,7644.59,7644.59,7644.59,7644.59,13410,317,2433,
2006-12-18_11:51,7645.40,7645.40,7645.40,7645.40,14208,341,2916,
2006-12-18_11:52,7644.29,7644.29,7644.29,7644.29,10092,236,1933,
2006-12-18_11:53,7643.24,7643.24,7643.24,7643.24,12759,326,2443,
2006-12-18_11:54,7641.68,7641.68,7641.68,7641.68,14463,370,2526,
2006-12-18_11:55,7641.98,7641.98,7641.98,7641.98,12906,304,2147,
2006-12-18_11:56,7640.76,7640.76,7640.76,7640.76,16572,392,2921,
2006-12-18_11:57,7640.34,7640.34,7640.34,7640.34,11633,255,1994,
2006-12-18_11:58,7639.29,7639.29,7639.29,7639.29,11992,286,2412,
2006-12-18_11:59,7638.52,7638.52,7638.52,7638.52,16807,357,2694,
2006-12-18_12:00,7638.03,7638.03,7638.03,7638.03,14419,278,2341,
2006-12-18_12:01,7635.88,7635.88,7635.88,7635.88,17047,370,2735,
2006-12-18_12:02,7635.66,7635.66,7635.66,7635.66,11048,223,1840,
2006-12-18_12:03,7634.61,7634.61,7634.61,7634.61,12028,276,2189,
2006-12-18_12:04,7634.13,7634.13,7634.13,7634.13,10776,259,1894,
2006-12-18_12:05,7633.90,7633.90,7633.90,7633.90,10190,214,1743,
2006-12-18_12:06,7634.41,7634.41,7634.41,7634.41,10822,277,2020,
2006-12-18_12:07,7636.90,7636.90,7636.90,7636.90,8933,273,1704,
2006-12-18_12:08,7636.83,7636.83,7636.83,7636.83,10785,252,1959,
2006-12-18_12:09,7634.63,7634.63,7634.63,7634.63,7710,172,1519,
2006-12-18_12:10,7634.13,7634.13,7634.13,7634.13,10730,167,1466,
2006-12-18_12:11,7636.17,7636.17,7636.17,7636.17,11544,290,2257,
2006-12-18_12:12,7634.64,7634.64,7634.64,7634.64,8750,189,1613,
2006-12-18_12:13,7633.80,7633.80,7633.80,7633.80,10641,244,2028,
2006-12-18_12:14,7634.77,7634.77,7634.77,7634.77,8351,187,1563,
2006-12-18_12:15,7635.34,7635.34,7635.34,7635.34,9342,197,1512,
2006-12-18_12:16,7635.58,7635.58,7635.58,7635.58,10510,256,2020,
2006-12-18_12:17,7635.37,7635.37,7635.37,7635.37,7611,186,1539,
2006-12-18_12:18,7636.71,7636.71,7636.71,7636.71,9255,220,1820,
2006-12-18_12:19,7636.60,7636.60,7636.60,7636.60,7823,193,1563,
2006-12-18_12:20,7639.49,7639.49,7639.49,7639.49,8568,269,1719,
2006-12-18_12:21,7639.97,7639.97,7639.97,7639.97,10469,304,2179,
2006-12-18_12:22,7640.57,7640.57,7640.57,7640.57,8278,259,1634,
2006-12-18_12:23,7644.50,7644.50,7644.50,7644.50,10623,298,2151,
2006-12-18_12:24,7645.67,7645.67,7645.67,7645.67,9800,326,2188,
2006-12-18_12:25,7648.06,7648.06,7648.06,7648.06,10659,376,2432,
2006-12-18_12:26,7647.80,7647.80,7647.80,7647.80,14358,369,2780,
2006-12-18_12:27,7647.69,7647.69,7647.69,7647.69,10646,262,1939,
2006-12-18_12:28,7646.45,7646.45,7646.45,7646.45,14167,382,2598,
2006-12-18_12:29,7645.27,7645.27,7645.27,7645.27,10471,323,2224,
2006-12-18_12:30,7645.36,7645.36,7645.36,7645.36,9699,204,1844,
2006-12-18_12:31,7644.34,7644.34,7644.34,7644.34,11794,293,2451,
2006-12-18_12:32,7644.19,7644.19,7644.19,7644.19,7399,161,1582,
2006-12-18_12:33,7640.48,7640.48,7640.48,7640.48,9012,217,1918,
2006-12-18_12:34,7640.51,7640.51,7640.51,7640.51,8069,213,1733,
2006-12-18_12:35,7640.61,7640.61,7640.61,7640.61,9583,203,1648,
2006-12-18_12:36,7638.03,7638.03,7638.03,7638.03,11750,273,2196,
2006-12-18_12:37,7637.90,7637.90,7637.90,7637.90,8905,192,1642,
2006-12-18_12:38,7639.32,7639.32,7639.32,7639.32,10006,253,2195,
2006-12-18_12:39,7636.14,7636.14,7636.14,7636.14,9582,216,1869,
2006-12-18_12:40,7636.36,7636.36,7636.36,7636.36,10466,198,1947,
2006-12-18_12:41,7634.83,7634.83,7634.83,7634.83,11292,250,2125,
2006-12-18_12:42,7636.10,7636.10,7636.10,7636.10,8853,181,1740,
2006-12-18_12:43,7636.25,7636.25,7636.25,7636.25,10694,235,2061,
2006-12-18_12:44,7636.00,7636.00,7636.00,7636.00,7933,171,1594,
2006-12-18_12:45,7636.86,7636.86,7636.86,7636.86,8771,206,1736,
2006-12-18_12:46,7639.84,7639.84,7639.84,7639.84,11472,313,2552,
2006-12-18_12:47,7638.86,7638.86,7638.86,7638.86,8643,176,1669,
2006-12-18_12:48,7638.34,7638.34,7638.34,7638.34,11782,262,2217,
2006-12-18_12:49,7637.01,7637.01,7637.01,7637.01,10024,208,1953,
2006-12-18_12:50,7636.47,7636.47,7636.47,7636.47,8227,181,1589,
2006-12-18_12:51,7638.65,7638.65,7638.65,7638.65,14455,294,2494,
2006-12-18_12:52,7637.04,7637.04,7637.04,7637.04,12059,215,1983,
2006-12-18_12:53,7637.90,7637.90,7637.90,7637.90,12815,264,2381,
2006-12-18_12:54,7638.31,7638.31,7638.31,7638.31,9018,210,1851,
2006-12-18_12:55,7637.53,7637.53,7637.53,7637.53,11632,228,2014,
2006-12-18_12:56,7638.40,7638.40,7638.40,7638.40,12029,297,2318,
2006-12-18_12:57,7636.30,7636.30,7636.30,7636.30,10965,256,2194,
2006-12-18_12:58,7635.24,7635.24,7635.24,7635.24,11588,261,2131,
2006-12-18_12:59,7636.51,7636.51,7636.51,7636.51,11443,256,2065,
2006-12-18_13:00,7636.40,7636.40,7636.40,7636.40,10173,227,1850,
2006-12-18_13:01,7638.36,7638.36,7638.36,7638.36,12583,295,2341,
2006-12-18_13:02,7638.84,7638.84,7638.84,7638.84,11033,228,2036,
2006-12-18_13:03,7638.97,7638.97,7638.97,7638.97,13815,289,2593,
2006-12-18_13:04,7637.80,7637.80,7637.80,7637.80,10460,254,2032,
2006-12-18_13:05,7638.04,7638.04,7638.04,7638.04,12560,300,2267,
2006-12-18_13:06,7636.80,7636.80,7636.80,7636.80,24104,433,3292,
2006-12-18_13:07,7636.93,7636.93,7636.93,7636.93,16361,336,2275,
2006-12-18_13:08,7636.85,7636.85,7636.85,7636.85,14552,330,2732,
2006-12-18_13:09,7636.54,7636.54,7636.54,7636.54,12303,294,2454,
2006-12-18_13:10,7634.02,7634.02,7634.02,7634.02,12890,267,2373,
2006-12-18_13:11,7632.85,7632.85,7632.85,7632.85,16026,366,3211,
2006-12-18_13:12,7631.00,7631.00,7631.00,7631.00,14235,326,2623,
2006-12-18_13:13,7628.71,7628.71,7628.71,7628.71,19181,489,3720,
2006-12-18_13:14,7629.46,7629.46,7629.46,7629.46,14602,376,3009,
2006-12-18_13:15,7628.21,7628.21,7628.21,7628.21,14729,373,3051,
2006-12-18_13:16,7627.94,7627.94,7627.94,7627.94,18744,494,3768,
2006-12-18_13:17,7625.55,7625.55,7625.55,7625.55,14238,346,2778,
2006-12-18_13:18,7626.07,7626.07,7626.07,7626.07,19343,470,3693,
2006-12-18_13:19,7624.59,7624.59,7624.59,7624.59,15169,432,3426,
2006-12-18_13:20,7623.77,7623.77,7623.77,7623.77,15298,337,3018,
2006-12-18_13:21,7623.59,7623.59,7623.59,7623.59,19374,512,3982,
2006-12-18_13:22,7622.34,7622.34,7622.34,7622.34,18323,393,3353,
2006-12-18_13:23,7622.14,7622.14,7622.14,7622.14,23904,582,4688,
2006-12-18_13:24,7620.69,7620.69,7620.69,7620.69,19180,497,4160,
2006-12-18_13:25,7623.68,7623.68,7623.68,7623.68,23706,521,4478,
2006-12-18_13:26,7623.68,7623.68,7623.68,7623.68,0,0,0,
2006-12-18_13:27,7623.68,7623.68,7623.68,7623.68,0,0,0,
2006-12-18_13:28,7623.68,7623.68,7623.68,7623.68,0,0,0,
2006-12-18_13:29,7623.68,7623.68,7623.68,7623.68,0,0,0,
2006-12-18_13:30,7624.62,7624.62,7624.62,7624.62,162130,4372,28106,
2006-12-19_09:01,7624.75,7624.75,7624.75,7624.75,190445,3719,27602,
2006-12-19_09:02,7622.11,7622.11,7622.11,7622.11,34488,810,6258,
2006-12-19_09:03,7622.92,7622.92,7622.92,7622.92,41732,1003,7155,
2006-12-19_09:04,7620.80,7620.80,7620.80,7620.80,37093,1003,7098,
2006-12-19_09:05,7620.51,7620.51,7620.51,7620.51,36291,1146,6359,
2006-12-19_09:06,7619.07,7619.07,7619.07,7619.07,45353,1294,8163,
2006-12-19_09:07,7618.06,7618.06,7618.06,7618.06,27680,764,5609,
2006-12-19_09:08,7618.09,7618.09,7618.09,7618.09,28422,801,5928,
2006-12-19_09:09,7620.39,7620.39,7620.39,7620.39,30599,843,5848,
2006-12-19_09:10,7624.12,7624.12,7624.12,7624.12,22678,613,4470,
2006-12-19_09:11,7625.16,7625.16,7625.16,7625.16,30200,980,6277,
2006-12-19_09:12,7627.02,7627.02,7627.02,7627.02,24990,999,4775,
2006-12-19_09:13,7629.87,7629.87,7629.87,7629.87,25956,727,5246,
2006-12-19_09:14,7630.17,7630.17,7630.17,7630.17,29224,811,5915,
2006-12-19_09:15,7633.14,7633.14,7633.14,7633.14,24938,650,4931,
2006-12-19_09:16,7632.32,7632.32,7632.32,7632.32,29420,794,5935,
2006-12-19_09:17,7635.59,7635.59,7635.59,7635.59,24187,640,5002,
2006-12-19_09:18,7636.90,7636.90,7636.90,7636.90,28672,716,5617,
2006-12-19_09:19,7637.75,7637.75,7637.75,7637.75,29416,765,5467,
2006-12-19_09:20,7642.14,7642.14,7642.14,7642.14,24529,613,4520,
2006-12-19_09:21,7639.14,7639.14,7639.14,7639.14,30657,1040,5644,
2006-12-19_09:22,7640.32,7640.32,7640.32,7640.32,25136,548,4319,
2006-12-19_09:23,7640.38,7640.38,7640.38,7640.38,25655,567,4607,
2006-12-19_09:24,7636.18,7636.18,7636.18,7636.18,25976,629,5070,
2006-12-19_09:25,7636.67,7636.67,7636.67,7636.67,23970,475,4241,
2006-12-19_09:26,7635.10,7635.10,7635.10,7635.10,31393,693,5775,
2006-12-19_09:27,7635.06,7635.06,7635.06,7635.06,23392,500,4367,
2006-12-19_09:28,7638.34,7638.34,7638.34,7638.34,27475,629,4963,
2006-12-19_09:29,7634.88,7634.88,7634.88,7634.88,27476,644,5144,
2006-12-19_09:30,7639.23,7639.23,7639.23,7639.23,21866,510,4249,
2006-12-19_09:31,7637.99,7637.99,7637.99,7637.99,29511,747,5778,
2006-12-19_09:32,7637.98,7637.98,7637.98,7637.98,20535,545,4179,
2006-12-19_09:33,7638.42,7638.42,7638.42,7638.42,26120,747,5138,
2006-12-19_09:34,7638.09,7638.09,7638.09,7638.09,25967,881,5082,
2006-12-19_09:35,7642.82,7642.82,7642.82,7642.82,22292,526,4093,
2006-12-19_09:36,7636.51,7636.51,7636.51,7636.51,25704,664,5227,
2006-12-19_09:37,7635.78,7635.78,7635.78,7635.78,21066,486,4119,
2006-12-19_09:38,7638.79,7638.79,7638.79,7638.79,29271,617,5011,
2006-12-19_09:39,7637.35,7637.35,7637.35,7637.35,21101,488,4215,
2006-12-19_09:40,7637.40,7637.40,7637.40,7637.40,20693,461,3820,
2006-12-19_09:41,7634.92,7634.92,7634.92,7634.92,25254,600,4902,
2006-12-19_09:42,7635.48,7635.48,7635.48,7635.48,18834,427,3681,
2006-12-19_09:43,7634.36,7634.36,7634.36,7634.36,21613,517,3955,
2006-12-19_09:44,7634.80,7634.80,7634.80,7634.80,19565,458,3998,
2006-12-19_09:45,7634.00,7634.00,7634.00,7634.00,20310,497,3446,
2006-12-19_09:46,7630.57,7630.57,7630.57,7630.57,22488,552,4163,
2006-12-19_09:47,7627.93,7627.93,7627.93,7627.93,16802,375,3241,
2006-12-19_09:48,7626.44,7626.44,7626.44,7626.44,20691,437,4043,
2006-12-19_09:49,7623.10,7623.10,7623.10,7623.10,21160,529,3973,
2006-12-19_09:50,7622.72,7622.72,7622.72,7622.72,19349,437,3351,
2006-12-19_09:51,7620.53,7620.53,7620.53,7620.53,24820,559,4699,
2006-12-19_09:52,7620.86,7620.86,7620.86,7620.86,21864,1173,3375,
2006-12-19_09:53,7621.70,7621.70,7621.70,7621.70,21497,507,3989,
2006-12-19_09:54,7618.67,7618.67,7618.67,7618.67,18448,470,3550,
2006-12-19_09:55,7618.16,7618.16,7618.16,7618.16,15671,365,2947,
2006-12-19_09:56,7618.78,7618.78,7618.78,7618.78,22104,540,3879,
2006-12-19_09:57,7618.82,7618.82,7618.82,7618.82,15794,339,2681,
2006-12-19_09:58,7619.45,7619.45,7619.45,7619.45,18178,392,3232,
2006-12-19_09:59,7621.50,7621.50,7621.50,7621.50,17524,488,3123,
2006-12-19_10:00,7618.15,7618.15,7618.15,7618.15,14426,376,2784,
2006-12-19_10:01,7621.20,7621.20,7621.20,7621.20,17224,501,3624,
2006-12-19_10:02,7621.76,7621.76,7621.76,7621.76,11774,301,2321,
2006-12-19_10:03,7622.02,7622.02,7622.02,7622.02,13350,373,2786,
2006-12-19_10:04,7619.98,7619.98,7619.98,7619.98,13771,352,2548,
2006-12-19_10:05,7624.25,7624.25,7624.25,7624.25,10857,304,2174,
2006-12-19_10:06,7626.19,7626.19,7626.19,7626.19,16329,455,3357,
2006-12-19_10:07,7626.73,7626.73,7626.73,7626.73,17603,411,2894,
2006-12-19_10:08,7630.72,7630.72,7630.72,7630.72,20391,579,3926,
2006-12-19_10:09,7630.66,7630.66,7630.66,7630.66,17614,527,3728,
2006-12-19_10:10,7632.96,7632.96,7632.96,7632.96,16030,481,3213,
2006-12-19_10:11,7635.94,7635.94,7635.94,7635.94,17539,481,3884,
2006-12-19_10:12,7638.65,7638.65,7638.65,7638.65,14724,389,3231,
2006-12-19_10:13,7640.23,7640.23,7640.23,7640.23,18182,447,3882,
2006-12-19_10:14,7638.97,7638.97,7638.97,7638.97,17311,488,3808,
2006-12-19_10:15,7641.23,7641.23,7641.23,7641.23,18220,508,3598,
2006-12-19_10:16,7642.10,7642.10,7642.10,7642.10,21066,599,4321,
2006-12-19_10:17,7642.55,7642.55,7642.55,7642.55,17366,419,3007,
2006-12-19_10:18,7643.90,7643.90,7643.90,7643.90,17172,451,3426,
2006-12-19_10:19,7641.75,7641.75,7641.75,7641.75,15266,352,2831,
2006-12-19_10:20,7641.78,7641.78,7641.78,7641.78,14042,304,2496,
2006-12-19_10:21,7642.07,7642.07,7642.07,7642.07,15978,420,3306,
2006-12-19_10:22,7641.18,7641.18,7641.18,7641.18,12203,301,2347,
2006-12-19_10:23,7643.87,7643.87,7643.87,7643.87,12911,361,2847,
2006-12-19_10:24,7644.09,7644.09,7644.09,7644.09,18389,619,4035,
2006-12-19_10:25,7645.03,7645.03,7645.03,7645.03,14431,416,2856,
2006-12-19_10:26,7646.65,7646.65,7646.65,7646.65,16691,503,3671,
2006-12-19_10:27,7645.62,7645.62,7645.62,7645.62,12949,423,2721,
2006-12-19_10:28,7647.49,7647.49,7647.49,7647.49,20455,660,4100,
2006-12-19_10:29,7646.92,7646.92,7646.92,7646.92,15327,432,3226,
2006-12-19_10:30,7647.39,7647.39,7647.39,7647.39,18342,393,3297,
2006-12-19_10:31,7648.76,7648.76,7648.76,7648.76,19567,541,4029,
2006-12-19_10:32,7647.69,7647.69,7647.69,7647.69,15981,369,3034,
2006-12-19_10:33,7647.13,7647.13,7647.13,7647.13,18448,542,3697,
2006-12-19_10:34,7644.21,7644.21,7644.21,7644.21,18350,528,3407,
2006-12-19_10:35,7645.86,7645.86,7645.86,7645.86,12966,351,2701,
2006-12-19_10:36,7645.46,7645.46,7645.46,7645.46,17527,505,3588,
2006-12-19_10:37,7644.22,7644.22,7644.22,7644.22,13152,331,2437,
2006-12-19_10:38,7642.35,7642.35,7642.35,7642.35,17444,423,3213,
2006-12-19_10:39,7640.56,7640.56,7640.56,7640.56,13816,359,2711,
2006-12-19_10:40,7641.35,7641.35,7641.35,7641.35,12938,331,2501,
2006-12-19_10:41,7640.22,7640.22,7640.22,7640.22,16826,414,3245,
2006-12-19_10:42,7639.62,7639.62,7639.62,7639.62,11550,270,1968,
2006-12-19_10:43,7638.85,7638.85,7638.85,7638.85,14623,380,2605,
2006-12-19_10:44,7635.26,7635.26,7635.26,7635.26,12303,324,2304,
2006-12-19_10:45,7632.26,7632.26,7632.26,7632.26,15606,398,2701,
2006-12-19_10:46,7629.82,7629.82,7629.82,7629.82,20373,592,3660,
2006-12-19_10:47,7625.99,7625.99,7625.99,7625.99,14769,354,2613,
2006-12-19_10:48,7626.88,7626.88,7626.88,7626.88,19207,479,3427,
2006-12-19_10:49,7624.25,7624.25,7624.25,7624.25,16444,357,2817,
2006-12-19_10:50,7621.00,7621.00,7621.00,7621.00,15708,364,2448,
2006-12-19_10:51,7617.13,7617.13,7617.13,7617.13,24599,721,4217,
2006-12-19_10:52,7613.45,7613.45,7613.45,7613.45,19735,585,3679,
2006-12-19_10:53,7611.36,7611.36,7611.36,7611.36,22279,591,4233,
2006-12-19_10:54,7608.53,7608.53,7608.53,7608.53,21574,505,4124,
2006-12-19_10:55,7607.23,7607.23,7607.23,7607.23,19202,451,3565,
2006-12-19_10:56,7606.97,7606.97,7606.97,7606.97,21742,598,4073,
2006-12-19_10:57,7611.72,7611.72,7611.72,7611.72,18576,401,3077,
2006-12-19_10:58,7610.23,7610.23,7610.23,7610.23,16061,394,3152,
2006-12-19_10:59,7610.39,7610.39,7610.39,7610.39,16574,372,2935,
2006-12-19_11:00,7612.71,7612.71,7612.71,7612.71,10488,240,2078,
2006-12-19_11:01,7610.91,7610.91,7610.91,7610.91,14024,310,2772,
2006-12-19_11:02,7615.96,7615.96,7615.96,7615.96,9944,259,1868,
2006-12-19_11:03,7614.82,7614.82,7614.82,7614.82,10663,260,2149,
2006-12-19_11:04,7615.55,7615.55,7615.55,7615.55,10655,275,2083,
2006-12-19_11:05,7615.54,7615.54,7615.54,7615.54,10337,250,1842,
2006-12-19_11:06,7617.15,7617.15,7617.15,7617.15,12388,286,2358,
2006-12-19_11:07,7619.42,7619.42,7619.42,7619.42,9392,224,1778,
2006-12-19_11:08,7617.45,7617.45,7617.45,7617.45,10611,227,2011,
2006-12-19_11:09,7619.15,7619.15,7619.15,7619.15,10793,228,1959,
2006-12-19_11:10,7618.97,7618.97,7618.97,7618.97,10090,210,1906,
2006-12-19_11:11,7616.61,7616.61,7616.61,7616.61,13255,341,2539,
2006-12-19_11:12,7612.79,7612.79,7612.79,7612.79,12287,395,2180,
2006-12-19_11:13,7613.10,7613.10,7613.10,7613.10,14374,390,2863,
2006-12-19_11:14,7607.94,7607.94,7607.94,7607.94,11554,292,2208,
2006-12-19_11:15,7611.95,7611.95,7611.95,7611.95,9984,239,1896,
2006-12-19_11:16,7609.48,7609.48,7609.48,7609.48,13292,384,2687,
2006-12-19_11:17,7607.95,7607.95,7607.95,7607.95,11110,247,1951,
2006-12-19_11:18,7608.19,7608.19,7608.19,7608.19,15249,341,2802,
2006-12-19_11:19,7607.23,7607.23,7607.23,7607.23,12529,309,2298,
2006-12-19_11:20,7607.82,7607.82,7607.82,7607.82,11150,266,1991,
2006-12-19_11:21,7607.42,7607.42,7607.42,7607.42,14856,323,2562,
2006-12-19_11:22,7609.04,7609.04,7609.04,7609.04,13094,208,1797,
2006-12-19_11:23,7609.98,7609.98,7609.98,7609.98,10487,251,1991,
2006-12-19_11:24,7612.85,7612.85,7612.85,7612.85,9908,235,1864,
2006-12-19_11:25,7611.29,7611.29,7611.29,7611.29,9206,182,1582,
2006-12-19_11:26,7612.94,7612.94,7612.94,7612.94,10919,238,2154,
2006-12-19_11:27,7611.54,7611.54,7611.54,7611.54,8886,188,1411,
2006-12-19_11:28,7612.88,7612.88,7612.88,7612.88,10318,243,1865,
2006-12-19_11:29,7612.89,7612.89,7612.89,7612.89,8081,177,1653,
2006-12-19_11:30,7613.74,7613.74,7613.74,7613.74,9336,229,1547,
2006-12-19_11:31,7615.92,7615.92,7615.92,7615.92,13609,350,2327,
2006-12-19_11:32,7615.75,7615.75,7615.75,7615.75,9087,206,1573,
2006-12-19_11:33,7616.59,7616.59,7616.59,7616.59,10358,248,2077,
2006-12-19_11:34,7615.20,7615.20,7615.20,7615.20,9946,244,1835,
2006-12-19_11:35,7616.62,7616.62,7616.62,7616.62,10614,259,1765,
2006-12-19_11:36,7614.90,7614.90,7614.90,7614.90,12077,291,2154,
2006-12-19_11:37,7614.45,7614.45,7614.45,7614.45,9546,196,1684,
2006-12-19_11:38,7615.16,7615.16,7615.16,7615.16,7814,218,1701,
2006-12-19_11:39,7613.02,7613.02,7613.02,7613.02,9088,197,1604,
2006-12-19_11:40,7613.99,7613.99,7613.99,7613.99,7597,199,1496,
2006-12-19_11:41,7613.24,7613.24,7613.24,7613.24,11571,303,2188,
2006-12-19_11:42,7613.19,7613.19,7613.19,7613.19,8994,192,1553,
2006-12-19_11:43,7613.82,7613.82,7613.82,7613.82,11019,249,1949,
2006-12-19_11:44,7612.25,7612.25,7612.25,7612.25,9001,288,1693,
2006-12-19_11:45,7614.48,7614.48,7614.48,7614.48,8798,221,1494,
2006-12-19_11:46,7612.73,7612.73,7612.73,7612.73,10810,268,2026,
2006-12-19_11:47,7614.10,7614.10,7614.10,7614.10,7957,183,1382,
2006-12-19_11:48,7616.45,7616.45,7616.45,7616.45,8557,236,1634,
2006-12-19_11:49,7619.93,7619.93,7619.93,7619.93,7933,239,1628,
2006-12-19_11:50,7618.33,7618.33,7618.33,7618.33,9414,218,1631,
2006-12-19_11:51,7620.56,7620.56,7620.56,7620.56,12061,338,2336,
2006-12-19_11:52,7620.19,7620.19,7620.19,7620.19,10572,239,1900,
2006-12-19_11:53,7620.74,7620.74,7620.74,7620.74,10831,277,2163,
2006-12-19_11:54,7620.23,7620.23,7620.23,7620.23,9261,219,1880,
2006-12-19_11:55,7623.79,7623.79,7623.79,7623.79,8977,206,1622,
2006-12-19_11:56,7622.80,7622.80,7622.80,7622.80,10246,236,2069,
2006-12-19_11:57,7626.26,7626.26,7626.26,7626.26,10792,243,1683,
2006-12-19_11:58,7626.16,7626.16,7626.16,7626.16,20919,386,2776,
2006-12-19_11:59,7626.29,7626.29,7626.29,7626.29,12003,257,2022,
2006-12-19_12:00,7628.85,7628.85,7628.85,7628.85,10418,219,1885,
2006-12-19_12:01,7628.69,7628.69,7628.69,7628.69,13229,285,2341,
2006-12-19_12:02,7626.31,7626.31,7626.31,7626.31,10384,209,1680,
2006-12-19_12:03,7627.40,7627.40,7627.40,7627.40,12707,292,2331,
2006-12-19_12:04,7627.84,7627.84,7627.84,7627.84,10811,239,2044,
2006-12-19_12:05,7625.54,7625.54,7625.54,7625.54,13351,329,2263,
2006-12-19_12:06,7627.95,7627.95,7627.95,7627.95,15226,382,2720,
2006-12-19_12:07,7625.81,7625.81,7625.81,7625.81,8322,182,1602,
2006-12-19_12:08,7624.04,7624.04,7624.04,7624.04,13321,281,2227,
2006-12-19_12:09,7623.19,7623.19,7623.19,7623.19,11422,231,1911,
2006-12-19_12:10,7621.92,7621.92,7621.92,7621.92,8704,202,1554,
2006-12-19_12:11,7624.78,7624.78,7624.78,7624.78,12500,273,2332,
2006-12-19_12:12,7622.93,7622.93,7622.93,7622.93,9022,200,1530,
2006-12-19_12:13,7624.71,7624.71,7624.71,7624.71,10534,241,2098,
2006-12-19_12:14,7626.23,7626.23,7626.23,7626.23,7023,154,1376,
2006-12-19_12:15,7627.47,7627.47,7627.47,7627.47,8370,188,1552,
2006-12-19_12:16,7625.86,7625.86,7625.86,7625.86,9225,214,1803,
2006-12-19_12:17,7623.61,7623.61,7623.61,7623.61,7871,162,1305,
2006-12-19_12:18,7624.48,7624.48,7624.48,7624.48,14489,342,2595,
2006-12-19_12:19,7623.63,7623.63,7623.63,7623.63,11130,244,1933,
2006-12-19_12:20,7624.56,7624.56,7624.56,7624.56,10573,231,2045,
2006-12-19_12:21,7623.18,7623.18,7623.18,7623.18,12273,279,2157,
2006-12-19_12:22,7620.26,7620.26,7620.26,7620.26,9697,217,1776,
2006-12-19_12:23,7621.50,7621.50,7621.50,7621.50,10914,259,2088,
2006-12-19_12:24,7619.82,7619.82,7619.82,7619.82,10585,232,1834,
2006-12-19_12:25,7619.30,7619.30,7619.30,7619.30,10107,228,1705,
2006-12-19_12:26,7617.92,7617.92,7617.92,7617.92,13217,263,2169,
2006-12-19_12:27,7617.94,7617.94,7617.94,7617.94,9764,208,1863,
2006-12-19_12:28,7618.97,7618.97,7618.97,7618.97,12042,280,2397,
2006-12-19_12:29,7617.73,7617.73,7617.73,7617.73,10973,236,2093,
2006-12-19_12:30,7617.35,7617.35,7617.35,7617.35,9165,217,1900,
2006-12-19_12:31,7615.60,7615.60,7615.60,7615.60,14204,327,2647,
2006-12-19_12:32,7615.54,7615.54,7615.54,7615.54,12216,237,1939,
2006-12-19_12:33,7616.17,7616.17,7616.17,7616.17,13752,340,2622,
2006-12-19_12:34,7617.22,7617.22,7617.22,7617.22,12130,266,2292,
2006-12-19_12:35,7618.75,7618.75,7618.75,7618.75,11447,252,2068,
2006-12-19_12:36,7618.99,7618.99,7618.99,7618.99,11152,249,2291,
2006-12-19_12:37,7618.19,7618.19,7618.19,7618.19,8969,193,1729,
2006-12-19_12:38,7618.56,7618.56,7618.56,7618.56,11607,276,2265,
2006-12-19_12:39,7618.27,7618.27,7618.27,7618.27,8937,208,1872,
2006-12-19_12:40,7619.71,7619.71,7619.71,7619.71,8903,225,1920,
2006-12-19_12:41,7617.67,7617.67,7617.67,7617.67,13508,381,2509,
2006-12-19_12:42,7618.03,7618.03,7618.03,7618.03,10490,235,1877,
2006-12-19_12:43,7615.51,7615.51,7615.51,7615.51,11619,247,2264,
2006-12-19_12:44,7613.83,7613.83,7613.83,7613.83,9947,216,1901,
2006-12-19_12:45,7615.83,7615.83,7615.83,7615.83,10278,253,1900,
2006-12-19_12:46,7616.72,7616.72,7616.72,7616.72,15030,371,2912,
2006-12-19_12:47,7614.14,7614.14,7614.14,7614.14,9738,224,2070,
2006-12-19_12:48,7613.24,7613.24,7613.24,7613.24,13695,338,2958,
2006-12-19_12:49,7613.44,7613.44,7613.44,7613.44,12831,280,2467,
2006-12-19_12:50,7614.18,7614.18,7614.18,7614.18,12203,254,2237,
2006-12-19_12:51,7614.75,7614.75,7614.75,7614.75,13885,301,2508,
2006-12-19_12:52,7615.50,7615.50,7615.50,7615.50,10383,215,1924,
2006-12-19_12:53,7613.07,7613.07,7613.07,7613.07,13274,295,2497,
2006-12-19_12:54,7615.26,7615.26,7615.26,7615.26,11282,259,2247,
2006-12-19_12:55,7613.62,7613.62,7613.62,7613.62,11212,258,2086,
2006-12-19_12:56,7610.14,7610.14,7610.14,7610.14,12872,310,2636,
2006-12-19_12:57,7610.40,7610.40,7610.40,7610.40,11070,254,2115,
2006-12-19_12:58,7609.93,7609.93,7609.93,7609.93,15428,386,2788,
2006-12-19_12:59,7612.58,7612.58,7612.58,7612.58,11146,230,2214,
2006-12-19_13:00,7610.22,7610.22,7610.22,7610.22,11119,251,2314,
2006-12-19_13:01,7611.94,7611.94,7611.94,7611.94,13904,336,2653,
2006-12-19_13:02,7610.80,7610.80,7610.80,7610.80,11667,264,2213,
2006-12-19_13:03,7610.40,7610.40,7610.40,7610.40,13576,326,2755,
2006-12-19_13:04,7610.48,7610.48,7610.48,7610.48,11363,267,2194,
2006-12-19_13:05,7610.91,7610.91,7610.91,7610.91,13525,320,2608,
2006-12-19_13:06,7611.75,7611.75,7611.75,7611.75,14368,341,2833,
2006-12-19_13:07,7610.45,7610.45,7610.45,7610.45,12151,279,2447,
2006-12-19_13:08,7610.63,7610.63,7610.63,7610.63,16820,368,3218,
2006-12-19_13:09,7609.90,7609.90,7609.90,7609.90,14333,302,2818,
2006-12-19_13:10,7610.82,7610.82,7610.82,7610.82,13892,313,2639,
2006-12-19_13:11,7611.40,7611.40,7611.40,7611.40,16233,411,3444,
2006-12-19_13:12,7610.84,7610.84,7610.84,7610.84,12346,276,2527,
2006-12-19_13:13,7613.12,7613.12,7613.12,7613.12,15882,428,3360,
2006-12-19_13:14,7611.50,7611.50,7611.50,7611.50,15529,376,3167,
2006-12-19_13:15,7611.67,7611.67,7611.67,7611.67,15158,336,3090,
2006-12-19_13:16,7608.50,7608.50,7608.50,7608.50,24731,530,4475,
2006-12-19_13:17,7609.37,7609.37,7609.37,7609.37,16191,390,3110,
2006-12-19_13:18,7608.06,7608.06,7608.06,7608.06,23980,549,4384,
2006-12-19_13:19,7608.42,7608.42,7608.42,7608.42,17899,480,3870,
2006-12-19_13:20,7608.36,7608.36,7608.36,7608.36,16314,430,3229,
2006-12-19_13:21,7607.01,7607.01,7607.01,7607.01,23608,661,4701,
2006-12-19_13:22,7607.82,7607.82,7607.82,7607.82,23644,564,4135,
2006-12-19_13:23,7606.06,7606.06,7606.06,7606.06,28128,657,5238,
2006-12-19_13:24,7604.82,7604.82,7604.82,7604.82,27802,614,5022,
2006-12-19_13:25,7604.64,7604.64,7604.64,7604.64,27628,651,4951,
2006-12-19_13:26,7604.64,7604.64,7604.64,7604.64,0,0,0,
2006-12-19_13:27,7604.64,7604.64,7604.64,7604.64,0,0,0,
2006-12-19_13:28,7604.64,7604.64,7604.64,7604.64,0,0,0,
2006-12-19_13:29,7604.64,7604.64,7604.64,7604.64,0,0,0,
2006-12-19_13:30,7598.88,7598.88,7598.88,7598.88,177933,4801,33342,
2006-12-20_09:01,7627.94,7627.94,7627.94,7627.94,290500,3762,26629,
2006-12-20_09:02,7634.64,7634.64,7634.64,7634.64,38711,822,6604,
2006-12-20_09:03,7633.75,7633.75,7633.75,7633.75,41916,967,7496,
2006-12-20_09:04,7632.33,7632.33,7632.33,7632.33,39655,981,7320,
2006-12-20_09:05,7630.36,7630.36,7630.36,7630.36,33729,746,5866,
2006-12-20_09:06,7625.34,7625.34,7625.34,7625.34,37496,877,7157,
2006-12-20_09:07,7625.20,7625.20,7625.20,7625.20,27569,616,5172,
2006-12-20_09:08,7625.23,7625.23,7625.23,7625.23,28375,687,5757,
2006-12-20_09:09,7622.28,7622.28,7622.28,7622.28,29289,783,5707,
2006-12-20_09:10,7621.16,7621.16,7621.16,7621.16,25635,720,4981,
2006-12-20_09:11,7620.07,7620.07,7620.07,7620.07,35455,1022,6839,
2006-12-20_09:12,7622.19,7622.19,7622.19,7622.19,29760,702,5503,
2006-12-20_09:13,7623.29,7623.29,7623.29,7623.29,31149,747,5541,
2006-12-20_09:14,7623.05,7623.05,7623.05,7623.05,31052,739,5629,
2006-12-20_09:15,7626.13,7626.13,7626.13,7626.13,26452,547,4704,
2006-12-20_09:16,7626.82,7626.82,7626.82,7626.82,34670,776,6279,
2006-12-20_09:17,7629.26,7629.26,7629.26,7629.26,24029,509,4504,
2006-12-20_09:18,7629.98,7629.98,7629.98,7629.98,30641,676,5520,
2006-12-20_09:19,7630.61,7630.61,7630.61,7630.61,28442,674,5240,
2006-12-20_09:20,7630.91,7630.91,7630.91,7630.91,24611,572,4374,
2006-12-20_09:21,7630.01,7630.01,7630.01,7630.01,33644,838,6364,
2006-12-20_09:22,7630.87,7630.87,7630.87,7630.87,23306,584,4626,
2006-12-20_09:23,7632.02,7632.02,7632.02,7632.02,26839,653,5520,
2006-12-20_09:24,7634.31,7634.31,7634.31,7634.31,25527,572,4959,
2006-12-20_09:25,7632.68,7632.68,7632.68,7632.68,22191,485,4285,
2006-12-20_09:26,7632.39,7632.39,7632.39,7632.39,28680,649,5853,
2006-12-20_09:27,7633.38,7633.38,7633.38,7633.38,21192,465,4112,
2006-12-20_09:28,7633.47,7633.47,7633.47,7633.47,24920,678,5041,
2006-12-20_09:29,7631.11,7631.11,7631.11,7631.11,24110,626,5091,
2006-12-20_09:30,7629.50,7629.50,7629.50,7629.50,21078,478,4235,
2006-12-20_09:31,7628.12,7628.12,7628.12,7628.12,26945,638,5462,
2006-12-20_09:32,7627.75,7627.75,7627.75,7627.75,25875,502,4193,
2006-12-20_09:33,7623.89,7623.89,7623.89,7623.89,26742,589,4856,
2006-12-20_09:34,7623.39,7623.39,7623.39,7623.39,25439,531,4573,
2006-12-20_09:35,7622.27,7622.27,7622.27,7622.27,22682,435,3869,
2006-12-20_09:36,7625.19,7625.19,7625.19,7625.19,27346,594,5092,
2006-12-20_09:37,7623.29,7623.29,7623.29,7623.29,19952,406,3733,
2006-12-20_09:38,7621.75,7621.75,7621.75,7621.75,20050,536,4278,
2006-12-20_09:39,7620.36,7620.36,7620.36,7620.36,23048,561,4394,
2006-12-20_09:40,7618.66,7618.66,7618.66,7618.66,21800,556,3931,
2006-12-20_09:41,7617.14,7617.14,7617.14,7617.14,26318,689,5103,
2006-12-20_09:42,7616.05,7616.05,7616.05,7616.05,23595,558,3889,
2006-12-20_09:43,7614.81,7614.81,7614.81,7614.81,20598,528,4249,
2006-12-20_09:44,7616.90,7616.90,7616.90,7616.90,18904,493,3911,
2006-12-20_09:45,7616.94,7616.94,7616.94,7616.94,17740,399,3338,
2006-12-20_09:46,7616.40,7616.40,7616.40,7616.40,19459,456,3933,
2006-12-20_09:47,7616.52,7616.52,7616.52,7616.52,16773,354,3134,
2006-12-20_09:48,7616.76,7616.76,7616.76,7616.76,18536,421,3398,
2006-12-20_09:49,7615.15,7615.15,7615.15,7615.15,14865,400,3011,
2006-12-20_09:50,7614.93,7614.93,7614.93,7614.93,13455,292,2645,
2006-12-20_09:51,7614.71,7614.71,7614.71,7614.71,18474,440,3682,
2006-12-20_09:52,7618.18,7618.18,7618.18,7618.18,16754,450,3126,
2006-12-20_09:53,7619.63,7619.63,7619.63,7619.63,21527,441,3669,
2006-12-20_09:54,7618.50,7618.50,7618.50,7618.50,15720,359,3367,
2006-12-20_09:55,7620.96,7620.96,7620.96,7620.96,16150,307,2947,
2006-12-20_09:56,7621.14,7621.14,7621.14,7621.14,22391,513,4139,
2006-12-20_09:57,7622.58,7622.58,7622.58,7622.58,15615,300,2866,
2006-12-20_09:58,7625.44,7625.44,7625.44,7625.44,20582,410,3737,
2006-12-20_09:59,7624.69,7624.69,7624.69,7624.69,18528,414,3413,
2006-12-20_10:00,7625.06,7625.06,7625.06,7625.06,16281,365,3220,
2006-12-20_10:01,7625.82,7625.82,7625.82,7625.82,22636,599,4586,
2006-12-20_10:02,7625.18,7625.18,7625.18,7625.18,18013,431,3401,
2006-12-20_10:03,7624.75,7624.75,7624.75,7624.75,23324,578,4346,
2006-12-20_10:04,7626.15,7626.15,7626.15,7626.15,18601,441,3697,
2006-12-20_10:05,7625.27,7625.27,7625.27,7625.27,16607,348,2987,
2006-12-20_10:06,7626.23,7626.23,7626.23,7626.23,19512,450,3779,
2006-12-20_10:07,7626.47,7626.47,7626.47,7626.47,19282,383,3140,
2006-12-20_10:08,7625.48,7625.48,7625.48,7625.48,18318,397,3635,
2006-12-20_10:09,7624.17,7624.17,7624.17,7624.17,14262,316,2763,
2006-12-20_10:10,7626.42,7626.42,7626.42,7626.42,14275,291,2803,
2006-12-20_10:11,7626.61,7626.61,7626.61,7626.61,22566,449,3766,
2006-12-20_10:12,7626.67,7626.67,7626.67,7626.67,15136,329,2989,
2006-12-20_10:13,7626.68,7626.68,7626.68,7626.68,21062,430,3568,
2006-12-20_10:14,7627.16,7627.16,7627.16,7627.16,15550,372,2994,
2006-12-20_10:15,7626.73,7626.73,7626.73,7626.73,12002,270,2489,
2006-12-20_10:16,7627.25,7627.25,7627.25,7627.25,15509,404,3189,
2006-12-20_10:17,7626.19,7626.19,7626.19,7626.19,14023,295,2520,
2006-12-20_10:18,7626.10,7626.10,7626.10,7626.10,17701,428,3284,
2006-12-20_10:19,7626.20,7626.20,7626.20,7626.20,14250,347,2780,
2006-12-20_10:20,7627.25,7627.25,7627.25,7627.25,15438,367,2969,
2006-12-20_10:21,7631.93,7631.93,7631.93,7631.93,19317,481,3850,
2006-12-20_10:22,7630.66,7630.66,7630.66,7630.66,16000,369,2911,
2006-12-20_10:23,7630.52,7630.52,7630.52,7630.52,15991,425,3347,
2006-12-20_10:24,7630.10,7630.10,7630.10,7630.10,16265,380,3212,
2006-12-20_10:25,7629.34,7629.34,7629.34,7629.34,11507,307,2492,
2006-12-20_10:26,7628.55,7628.55,7628.55,7628.55,16813,450,3389,
2006-12-20_10:27,7630.64,7630.64,7630.64,7630.64,12821,284,2541,
2006-12-20_10:28,7630.16,7630.16,7630.16,7630.16,18757,410,3555,
2006-12-20_10:29,7628.92,7628.92,7628.92,7628.92,15369,339,2983,
2006-12-20_10:30,7630.12,7630.12,7630.12,7630.12,11753,255,2459,
2006-12-20_10:31,7632.13,7632.13,7632.13,7632.13,17106,388,3287,
2006-12-20_10:32,7629.85,7629.85,7629.85,7629.85,14068,279,2230,
2006-12-20_10:33,7631.11,7631.11,7631.11,7631.11,13683,320,2688,
2006-12-20_10:34,7631.91,7631.91,7631.91,7631.91,14263,316,2471,
2006-12-20_10:35,7631.59,7631.59,7631.59,7631.59,11689,274,2329,
2006-12-20_10:36,7632.13,7632.13,7632.13,7632.13,17374,493,3233,
2006-12-20_10:37,7629.32,7629.32,7629.32,7629.32,14229,301,2254,
2006-12-20_10:38,7632.29,7632.29,7632.29,7632.29,16148,391,2981,
2006-12-20_10:39,7633.88,7633.88,7633.88,7633.88,14256,400,2725,
2006-12-20_10:40,7634.98,7634.98,7634.98,7634.98,11478,268,2411,
2006-12-20_10:41,7636.59,7636.59,7636.59,7636.59,17157,479,3389,
2006-12-20_10:42,7635.60,7635.60,7635.60,7635.60,12655,335,2446,
2006-12-20_10:43,7635.09,7635.09,7635.09,7635.09,15751,371,3077,
2006-12-20_10:44,7635.90,7635.90,7635.90,7635.90,12323,296,2445,
2006-12-20_10:45,7634.88,7634.88,7634.88,7634.88,12280,273,2302,
2006-12-20_10:46,7635.94,7635.94,7635.94,7635.94,14578,352,2869,
2006-12-20_10:47,7635.76,7635.76,7635.76,7635.76,12199,256,2149,
2006-12-20_10:48,7637.36,7637.36,7637.36,7637.36,20624,493,3342,
2006-12-20_10:49,7638.36,7638.36,7638.36,7638.36,17499,412,3112,
2006-12-20_10:50,7636.59,7636.59,7636.59,7636.59,15016,364,2822,
2006-12-20_10:51,7637.40,7637.40,7637.40,7637.40,17456,484,3311,
2006-12-20_10:52,7638.11,7638.11,7638.11,7638.11,11554,310,2425,
2006-12-20_10:53,7637.32,7637.32,7637.32,7637.32,13254,325,2780,
2006-12-20_10:54,7637.37,7637.37,7637.37,7637.37,12858,295,2583,
2006-12-20_10:55,7636.96,7636.96,7636.96,7636.96,11244,309,2432,
2006-12-20_10:56,7637.68,7637.68,7637.68,7637.68,15222,371,2898,
2006-12-20_10:57,7636.41,7636.41,7636.41,7636.41,11738,254,2203,
2006-12-20_10:58,7634.16,7634.16,7634.16,7634.16,13535,302,2637,
2006-12-20_10:59,7635.19,7635.19,7635.19,7635.19,12389,284,2443,
2006-12-20_11:00,7634.83,7634.83,7634.83,7634.83,13544,300,2603,
2006-12-20_11:01,7635.20,7635.20,7635.20,7635.20,16249,395,3312,
2006-12-20_11:02,7635.61,7635.61,7635.61,7635.61,9969,248,2148,
2006-12-20_11:03,7635.11,7635.11,7635.11,7635.11,14145,328,2591,
2006-12-20_11:04,7634.13,7634.13,7634.13,7634.13,10789,258,2124,
2006-12-20_11:05,7635.67,7635.67,7635.67,7635.67,10154,212,1841,
2006-12-20_11:06,7636.14,7636.14,7636.14,7636.14,12687,346,2475,
2006-12-20_11:07,7633.94,7633.94,7633.94,7633.94,10223,254,1865,
2006-12-20_11:08,7636.12,7636.12,7636.12,7636.12,13035,332,2490,
2006-12-20_11:09,7635.51,7635.51,7635.51,7635.51,10849,269,2147,
2006-12-20_11:10,7635.58,7635.58,7635.58,7635.58,12413,285,2309,
2006-12-20_11:11,7636.67,7636.67,7636.67,7636.67,15116,359,3023,
2006-12-20_11:12,7635.20,7635.20,7635.20,7635.20,9700,205,1910,
2006-12-20_11:13,7637.53,7637.53,7637.53,7637.53,13052,308,2474,
2006-12-20_11:14,7637.69,7637.69,7637.69,7637.69,10875,248,2082,
2006-12-20_11:15,7637.28,7637.28,7637.28,7637.28,9799,226,1928,
2006-12-20_11:16,7638.15,7638.15,7638.15,7638.15,14424,360,2722,
2006-12-20_11:17,7639.46,7639.46,7639.46,7639.46,12854,257,2216,
2006-12-20_11:18,7637.63,7637.63,7637.63,7637.63,14684,352,2867,
2006-12-20_11:19,7638.15,7638.15,7638.15,7638.15,13949,292,2557,
2006-12-20_11:20,7638.96,7638.96,7638.96,7638.96,13300,274,2336,
2006-12-20_11:21,7642.22,7642.22,7642.22,7642.22,16535,348,3107,
2006-12-20_11:22,7641.64,7641.64,7641.64,7641.64,13502,244,2240,
2006-12-20_11:23,7641.19,7641.19,7641.19,7641.19,19379,383,3194,
2006-12-20_11:24,7642.64,7642.64,7642.64,7642.64,14921,350,2618,
2006-12-20_11:25,7640.87,7640.87,7640.87,7640.87,11361,238,2139,
2006-12-20_11:26,7641.46,7641.46,7641.46,7641.46,12525,265,2426,
2006-12-20_11:27,7642.14,7642.14,7642.14,7642.14,11879,253,2037,
2006-12-20_11:28,7642.31,7642.31,7642.31,7642.31,15337,375,2750,
2006-12-20_11:29,7643.92,7643.92,7643.92,7643.92,12821,291,2391,
2006-12-20_11:30,7644.71,7644.71,7644.71,7644.71,11891,253,2197,
2006-12-20_11:31,7644.64,7644.64,7644.64,7644.64,15566,354,2893,
2006-12-20_11:32,7645.08,7645.08,7645.08,7645.08,13115,350,2668,
2006-12-20_11:33,7648.18,7648.18,7648.18,7648.18,18580,406,3073,
2006-12-20_11:34,7650.41,7650.41,7650.41,7650.41,19666,466,3420,
2006-12-20_11:35,7651.17,7651.17,7651.17,7651.17,18892,446,3128,
2006-12-20_11:36,7652.15,7652.15,7652.15,7652.15,25133,616,4015,
2006-12-20_11:37,7652.48,7652.48,7652.48,7652.48,16517,418,2836,
2006-12-20_11:38,7654.48,7654.48,7654.48,7654.48,18636,513,3255,
2006-12-20_11:39,7651.97,7651.97,7651.97,7651.97,15081,309,2642,
2006-12-20_11:40,7652.92,7652.92,7652.92,7652.92,12114,265,2170,
2006-12-20_11:41,7653.59,7653.59,7653.59,7653.59,18284,469,3155,
2006-12-20_11:42,7657.83,7657.83,7657.83,7657.83,15674,354,2656,
2006-12-20_11:43,7657.03,7657.03,7657.03,7657.03,18574,475,3093,
2006-12-20_11:44,7658.50,7658.50,7658.50,7658.50,12632,295,2480,
2006-12-20_11:45,7659.59,7659.59,7659.59,7659.59,11091,267,2225,
2006-12-20_11:46,7658.06,7658.06,7658.06,7658.06,13781,343,2713,
2006-12-20_11:47,7657.83,7657.83,7657.83,7657.83,10511,255,1971,
2006-12-20_11:48,7657.89,7657.89,7657.89,7657.89,13423,373,2608,
2006-12-20_11:49,7656.80,7656.80,7656.80,7656.80,10314,307,1980,
2006-12-20_11:50,7657.62,7657.62,7657.62,7657.62,10747,286,2057,
2006-12-20_11:51,7661.06,7661.06,7661.06,7661.06,17636,482,2936,
2006-12-20_11:52,7661.08,7661.08,7661.08,7661.08,13211,322,2606,
2006-12-20_11:53,7659.78,7659.78,7659.78,7659.78,15147,356,2681,
2006-12-20_11:54,7660.44,7660.44,7660.44,7660.44,14586,335,2488,
2006-12-20_11:55,7660.92,7660.92,7660.92,7660.92,12292,293,2299,
2006-12-20_11:56,7661.02,7661.02,7661.02,7661.02,18303,413,3316,
2006-12-20_11:57,7660.79,7660.79,7660.79,7660.79,12175,266,2345,
2006-12-20_11:58,7660.03,7660.03,7660.03,7660.03,13891,325,2905,
2006-12-20_11:59,7659.94,7659.94,7659.94,7659.94,12310,270,2511,
2006-12-20_12:00,7661.94,7661.94,7661.94,7661.94,13028,268,2359,
2006-12-20_12:01,7660.29,7660.29,7660.29,7660.29,16443,355,3289,
2006-12-20_12:02,7661.38,7661.38,7661.38,7661.38,12108,243,2346,
2006-12-20_12:03,7659.63,7659.63,7659.63,7659.63,15099,320,2876,
2006-12-20_12:04,7657.79,7657.79,7657.79,7657.79,12826,289,2457,
2006-12-20_12:05,7657.52,7657.52,7657.52,7657.52,12826,310,2575,
2006-12-20_12:06,7655.04,7655.04,7655.04,7655.04,17296,404,3275,
2006-12-20_12:07,7654.85,7654.85,7654.85,7654.85,13698,253,2126,
2006-12-20_12:08,7654.53,7654.53,7654.53,7654.53,17364,384,3306,
2006-12-20_12:09,7659.33,7659.33,7659.33,7659.33,16618,439,3247,
2006-12-20_12:10,7659.06,7659.06,7659.06,7659.06,12795,291,2480,
2006-12-20_12:11,7659.77,7659.77,7659.77,7659.77,14872,398,2887,
2006-12-20_12:12,7658.22,7658.22,7658.22,7658.22,9937,215,1862,
2006-12-20_12:13,7656.91,7656.91,7656.91,7656.91,11084,297,2328,
2006-12-20_12:14,7655.46,7655.46,7655.46,7655.46,12323,359,2225,
2006-12-20_12:15,7655.39,7655.39,7655.39,7655.39,9605,232,1962,
2006-12-20_12:16,7655.24,7655.24,7655.24,7655.24,10836,286,2364,
2006-12-20_12:17,7653.75,7653.75,7653.75,7653.75,9616,242,1759,
2006-12-20_12:18,7653.52,7653.52,7653.52,7653.52,13638,414,2540,
2006-12-20_12:19,7652.48,7652.48,7652.48,7652.48,10169,195,1789,
2006-12-20_12:20,7654.44,7654.44,7654.44,7654.44,9607,190,1758,
2006-12-20_12:21,7654.86,7654.86,7654.86,7654.86,13684,297,2411,
2006-12-20_12:22,7653.05,7653.05,7653.05,7653.05,9707,186,1710,
2006-12-20_12:23,7657.70,7657.70,7657.70,7657.70,14661,394,2432,
2006-12-20_12:24,7656.35,7656.35,7656.35,7656.35,12434,300,2099,
2006-12-20_12:25,7654.84,7654.84,7654.84,7654.84,9929,207,1963,
2006-12-20_12:26,7654.28,7654.28,7654.28,7654.28,10491,232,2238,
2006-12-20_12:27,7654.31,7654.31,7654.31,7654.31,7388,152,1524,
2006-12-20_12:28,7655.03,7655.03,7655.03,7655.03,10634,259,1839,
2006-12-20_12:29,7654.06,7654.06,7654.06,7654.06,9568,206,1872,
2006-12-20_12:30,7654.50,7654.50,7654.50,7654.50,8819,203,1874,
2006-12-20_12:31,7652.39,7652.39,7652.39,7652.39,10995,289,2262,
2006-12-20_12:32,7653.32,7653.32,7653.32,7653.32,9889,203,1935,
2006-12-20_12:33,7652.96,7652.96,7652.96,7652.96,11360,298,2506,
2006-12-20_12:34,7653.10,7653.10,7653.10,7653.10,9637,212,2009,
2006-12-20_12:35,7649.93,7649.93,7649.93,7649.93,8259,205,1801,
2006-12-20_12:36,7650.30,7650.30,7650.30,7650.30,13774,347,2549,
2006-12-20_12:37,7650.61,7650.61,7650.61,7650.61,12336,239,2217,
2006-12-20_12:38,7648.11,7648.11,7648.11,7648.11,13383,286,2626,
2006-12-20_12:39,7649.66,7649.66,7649.66,7649.66,12274,255,2322,
2006-12-20_12:40,7648.36,7648.36,7648.36,7648.36,12002,235,2299,
2006-12-20_12:41,7647.10,7647.10,7647.10,7647.10,14042,329,2748,
2006-12-20_12:42,7648.70,7648.70,7648.70,7648.70,11181,297,2360,
2006-12-20_12:43,7647.33,7647.33,7647.33,7647.33,12659,310,2711,
2006-12-20_12:44,7649.02,7649.02,7649.02,7649.02,12067,295,2571,
2006-12-20_12:45,7649.17,7649.17,7649.17,7649.17,11268,269,2366,
2006-12-20_12:46,7650.65,7650.65,7650.65,7650.65,14551,399,2928,
2006-12-20_12:47,7651.29,7651.29,7651.29,7651.29,9890,204,2004,
2006-12-20_12:48,7650.75,7650.75,7650.75,7650.75,11446,273,2431,
2006-12-20_12:49,7652.22,7652.22,7652.22,7652.22,9517,223,2082,
2006-12-20_12:50,7651.01,7651.01,7651.01,7651.01,9496,257,1945,
2006-12-20_12:51,7650.11,7650.11,7650.11,7650.11,11759,268,2296,
2006-12-20_12:52,7650.72,7650.72,7650.72,7650.72,10435,239,2011,
2006-12-20_12:53,7648.76,7648.76,7648.76,7648.76,11128,277,2353,
2006-12-20_12:54,7646.85,7646.85,7646.85,7646.85,10602,239,2257,
2006-12-20_12:55,7647.17,7647.17,7647.17,7647.17,10808,253,2180,
2006-12-20_12:56,7652.42,7652.42,7652.42,7652.42,15623,376,2825,
2006-12-20_12:57,7649.80,7649.80,7649.80,7649.80,10945,230,1958,
2006-12-20_12:58,7649.89,7649.89,7649.89,7649.89,13675,343,2648,
2006-12-20_12:59,7649.92,7649.92,7649.92,7649.92,12726,293,2101,
2006-12-20_13:00,7648.92,7648.92,7648.92,7648.92,9709,220,2064,
2006-12-20_13:01,7648.39,7648.39,7648.39,7648.39,13675,336,2727,
2006-12-20_13:02,7646.39,7646.39,7646.39,7646.39,11376,254,2098,
2006-12-20_13:03,7646.39,7646.39,7646.39,7646.39,15110,352,2904,
2006-12-20_13:04,7644.13,7644.13,7644.13,7644.13,13936,273,2661,
2006-12-20_13:05,7646.69,7646.69,7646.69,7646.69,16015,335,2799,
2006-12-20_13:06,7642.74,7642.74,7642.74,7642.74,18662,422,3351,
2006-12-20_13:07,7642.32,7642.32,7642.32,7642.32,15938,342,2890,
2006-12-20_13:08,7641.62,7641.62,7641.62,7641.62,17500,435,3625,
2006-12-20_13:09,7640.03,7640.03,7640.03,7640.03,17418,373,3202,
2006-12-20_13:10,7638.37,7638.37,7638.37,7638.37,15085,327,2972,
2006-12-20_13:11,7638.12,7638.12,7638.12,7638.12,19204,437,3660,
2006-12-20_13:12,7637.97,7637.97,7637.97,7637.97,17641,379,3062,
2006-12-20_13:13,7642.09,7642.09,7642.09,7642.09,22955,499,4131,
2006-12-20_13:14,7639.35,7639.35,7639.35,7639.35,16874,365,3120,
2006-12-20_13:15,7641.02,7641.02,7641.02,7641.02,15058,364,3086,
2006-12-20_13:16,7640.74,7640.74,7640.74,7640.74,17825,476,3936,
2006-12-20_13:17,7643.41,7643.41,7643.41,7643.41,15552,361,3118,
2006-12-20_13:18,7643.75,7643.75,7643.75,7643.75,18010,456,3824,
2006-12-20_13:19,7643.58,7643.58,7643.58,7643.58,17705,424,3604,
2006-12-20_13:20,7643.79,7643.79,7643.79,7643.79,15944,384,3315,
2006-12-20_13:21,7642.93,7642.93,7642.93,7642.93,20897,542,4309,
2006-12-20_13:22,7644.51,7644.51,7644.51,7644.51,18073,454,3707,
2006-12-20_13:23,7645.03,7645.03,7645.03,7645.03,23999,599,5109,
2006-12-20_13:24,7645.83,7645.83,7645.83,7645.83,22988,582,4785,
2006-12-20_13:25,7643.41,7643.41,7643.41,7643.41,23435,574,4767,
2006-12-20_13:26,7643.32,7643.32,7643.32,7643.32,0,0,0,
2006-12-20_13:27,7643.32,7643.32,7643.32,7643.32,0,0,0,
2006-12-20_13:28,7643.32,7643.32,7643.32,7643.32,0,0,0,
2006-12-20_13:29,7643.32,7643.32,7643.32,7643.32,0,0,0,
2006-12-20_13:30,7648.35,7648.35,7648.35,7648.35,174731,4953,34461,
2006-12-21_09:01,7655.64,7655.64,7655.64,7655.64,260609,4145,29972,
2006-12-21_09:02,7659.99,7659.99,7659.99,7659.99,36510,882,6591,
2006-12-21_09:03,7661.75,7661.75,7661.75,7661.75,59101,1331,9102,
2006-12-21_09:04,7661.36,7661.36,7661.36,7661.36,45577,1320,8276,
2006-12-21_09:05,7660.98,7660.98,7660.98,7660.98,36289,923,6624,
2006-12-21_09:06,7657.06,7657.06,7657.06,7657.06,43985,1053,7702,
2006-12-21_09:07,7655.79,7655.79,7655.79,7655.79,37347,709,5772,
2006-12-21_09:08,7655.43,7655.43,7655.43,7655.43,37707,775,6229,
2006-12-21_09:09,7654.52,7654.52,7654.52,7654.52,34996,850,6521,
2006-12-21_09:10,7652.75,7652.75,7652.75,7652.75,25298,745,5151,
2006-12-21_09:11,7653.60,7653.60,7653.60,7653.60,35848,869,6899,
2006-12-21_09:12,7653.79,7653.79,7653.79,7653.79,30313,647,5455,
2006-12-21_09:13,7655.69,7655.69,7655.69,7655.69,36869,799,6418,
2006-12-21_09:14,7656.76,7656.76,7656.76,7656.76,32154,693,5826,
2006-12-21_09:15,7653.91,7653.91,7653.91,7653.91,28301,663,4986,
2006-12-21_09:16,7660.81,7660.81,7660.81,7660.81,38737,839,6788,
2006-12-21_09:17,7665.35,7665.35,7665.35,7665.35,26023,609,5026,
2006-12-21_09:18,7671.07,7671.07,7671.07,7671.07,31119,800,6113,
2006-12-21_09:19,7677.87,7677.87,7677.87,7677.87,32202,828,5843,
2006-12-21_09:20,7681.08,7681.08,7681.08,7681.08,24389,615,4798,
2006-12-21_09:21,7683.40,7683.40,7683.40,7683.40,35731,839,6739,
2006-12-21_09:22,7685.88,7685.88,7685.88,7685.88,28473,607,5134,
2006-12-21_09:23,7683.34,7683.34,7683.34,7683.34,35435,904,5863,
2006-12-21_09:24,7685.14,7685.14,7685.14,7685.14,36795,838,6399,
2006-12-21_09:25,7684.67,7684.67,7684.67,7684.67,30452,746,5308,
2006-12-21_09:26,7683.20,7683.20,7683.20,7683.20,36850,952,6209,
2006-12-21_09:27,7682.00,7682.00,7682.00,7682.00,24485,544,4498,
2006-12-21_09:28,7680.31,7680.31,7680.31,7680.31,27150,616,5113,
2006-12-21_09:29,7674.13,7674.13,7674.13,7674.13,25392,639,4978,
2006-12-21_09:30,7671.46,7671.46,7671.46,7671.46,21918,509,4298,
2006-12-21_09:31,7669.08,7669.08,7669.08,7669.08,29227,737,6004,
2006-12-21_09:32,7670.51,7670.51,7670.51,7670.51,23678,556,4478,
2006-12-21_09:33,7669.77,7669.77,7669.77,7669.77,25484,611,5020,
2006-12-21_09:34,7668.80,7668.80,7668.80,7668.80,25145,629,4717,
2006-12-21_09:35,7665.39,7665.39,7665.39,7665.39,22618,505,4129,
2006-12-21_09:36,7663.71,7663.71,7663.71,7663.71,26646,622,5474,
2006-12-21_09:37,7662.22,7662.22,7662.22,7662.22,20521,441,3798,
2006-12-21_09:38,7659.62,7659.62,7659.62,7659.62,21127,520,4429,
2006-12-21_09:39,7659.78,7659.78,7659.78,7659.78,21068,481,4129,
2006-12-21_09:40,7660.12,7660.12,7660.12,7660.12,19514,428,3524,
2006-12-21_09:41,7660.29,7660.29,7660.29,7660.29,21992,523,4475,
2006-12-21_09:42,7660.48,7660.48,7660.48,7660.48,17585,381,3386,
2006-12-21_09:43,7663.95,7663.95,7663.95,7663.95,20301,476,3756,
2006-12-21_09:44,7664.34,7664.34,7664.34,7664.34,20261,449,3775,
2006-12-21_09:45,7666.39,7666.39,7666.39,7666.39,16792,361,3125,
2006-12-21_09:46,7668.80,7668.80,7668.80,7668.80,21403,526,4371,
2006-12-21_09:47,7668.68,7668.68,7668.68,7668.68,17253,396,3224,
2006-12-21_09:48,7668.86,7668.86,7668.86,7668.86,19671,473,3844,
2006-12-21_09:49,7667.12,7667.12,7667.12,7667.12,15534,398,3094,
2006-12-21_09:50,7667.69,7667.69,7667.69,7667.69,14379,356,3000,
2006-12-21_09:51,7665.93,7665.93,7665.93,7665.93,19889,561,4220,
2006-12-21_09:52,7664.60,7664.60,7664.60,7664.60,16646,419,3321,
2006-12-21_09:53,7664.48,7664.48,7664.48,7664.48,18709,526,3913,
2006-12-21_09:54,7663.43,7663.43,7663.43,7663.43,19153,521,3769,
2006-12-21_09:55,7661.93,7661.93,7661.93,7661.93,15581,353,2995,
2006-12-21_09:56,7662.97,7662.97,7662.97,7662.97,20843,561,4394,
2006-12-21_09:57,7662.32,7662.32,7662.32,7662.32,17046,421,3340,
2006-12-21_09:58,7659.84,7659.84,7659.84,7659.84,18143,481,3558,
2006-12-21_09:59,7660.11,7660.11,7660.11,7660.11,18631,462,3494,
2006-12-21_10:00,7662.65,7662.65,7662.65,7662.65,15373,381,2965,
2006-12-21_10:01,7662.50,7662.50,7662.50,7662.50,17288,445,3593,
2006-12-21_10:02,7664.81,7664.81,7664.81,7664.81,15541,395,2757,
2006-12-21_10:03,7665.30,7665.30,7665.30,7665.30,15401,372,3027,
2006-12-21_10:04,7666.19,7666.19,7666.19,7666.19,14364,351,2773,
2006-12-21_10:05,7663.97,7663.97,7663.97,7663.97,12391,340,2347,
2006-12-21_10:06,7663.31,7663.31,7663.31,7663.31,16119,405,3419,
2006-12-21_10:07,7663.25,7663.25,7663.25,7663.25,13093,301,2395,
2006-12-21_10:08,7662.06,7662.06,7662.06,7662.06,14335,326,2925,
2006-12-21_10:09,7662.00,7662.00,7662.00,7662.00,12659,326,2701,
2006-12-21_10:10,7661.49,7661.49,7661.49,7661.49,11663,262,2323,
2006-12-21_10:11,7659.95,7659.95,7659.95,7659.95,16794,385,3266,
2006-12-21_10:12,7660.48,7660.48,7660.48,7660.48,13880,343,2659,
2006-12-21_10:13,7659.86,7659.86,7659.86,7659.86,17586,451,3318,
2006-12-21_10:14,7658.05,7658.05,7658.05,7658.05,16501,410,3202,
2006-12-21_10:15,7657.34,7657.34,7657.34,7657.34,15270,314,2796,
2006-12-21_10:16,7656.14,7656.14,7656.14,7656.14,18998,458,3593,
2006-12-21_10:17,7652.46,7652.46,7652.46,7652.46,16739,375,2830,
2006-12-21_10:18,7652.28,7652.28,7652.28,7652.28,18700,494,3630,
2006-12-21_10:19,7649.63,7649.63,7649.63,7649.63,21278,508,3836,
2006-12-21_10:20,7648.18,7648.18,7648.18,7648.18,19209,444,3504,
2006-12-21_10:21,7645.26,7645.26,7645.26,7645.26,26222,641,5209,
2006-12-21_10:22,7642.58,7642.58,7642.58,7642.58,18941,435,3789,
2006-12-21_10:23,7640.50,7640.50,7640.50,7640.50,23322,594,4652,
2006-12-21_10:24,7638.47,7638.47,7638.47,7638.47,26444,594,4951,
2006-12-21_10:25,7635.60,7635.60,7635.60,7635.60,27177,560,4688,
2006-12-21_10:26,7631.65,7631.65,7631.65,7631.65,32047,726,6096,
2006-12-21_10:27,7630.44,7630.44,7630.44,7630.44,28807,525,4604,
2006-12-21_10:28,7627.67,7627.67,7627.67,7627.67,30857,629,5584,
2006-12-21_10:29,7627.11,7627.11,7627.11,7627.11,22183,513,4255,
2006-12-21_10:30,7626.27,7626.27,7626.27,7626.27,18265,378,3773,
2006-12-21_10:31,7625.81,7625.81,7625.81,7625.81,22594,477,4298,
2006-12-21_10:32,7626.28,7626.28,7626.28,7626.28,17746,356,3175,
2006-12-21_10:33,7623.86,7623.86,7623.86,7623.86,20737,410,3827,
2006-12-21_10:34,7628.40,7628.40,7628.40,7628.40,16990,391,3067,
2006-12-21_10:35,7629.73,7629.73,7629.73,7629.73,13571,262,2604,
2006-12-21_10:36,7632.75,7632.75,7632.75,7632.75,17608,352,3169,
2006-12-21_10:37,7635.06,7635.06,7635.06,7635.06,11130,242,2260,
2006-12-21_10:38,7637.81,7637.81,7637.81,7637.81,14033,330,2962,
2006-12-21_10:39,7640.23,7640.23,7640.23,7640.23,12826,280,2579,
2006-12-21_10:40,7639.77,7639.77,7639.77,7639.77,13220,270,2390,
2006-12-21_10:41,7641.55,7641.55,7641.55,7641.55,13657,296,2775,
2006-12-21_10:42,7639.24,7639.24,7639.24,7639.24,9531,227,1837,
2006-12-21_10:43,7637.90,7637.90,7637.90,7637.90,13167,289,2481,
2006-12-21_10:44,7637.30,7637.30,7637.30,7637.30,11116,211,2005,
2006-12-21_10:45,7635.56,7635.56,7635.56,7635.56,8448,184,1690,
2006-12-21_10:46,7637.37,7637.37,7637.37,7637.37,11898,247,2131,
2006-12-21_10:47,7637.01,7637.01,7637.01,7637.01,11402,170,1583,
2006-12-21_10:48,7636.18,7636.18,7636.18,7636.18,11674,229,2025,
2006-12-21_10:49,7637.26,7637.26,7637.26,7637.26,13341,233,2169,
2006-12-21_10:50,7637.38,7637.38,7637.38,7637.38,11582,217,2063,
2006-12-21_10:51,7638.04,7638.04,7638.04,7638.04,12248,249,2182,
2006-12-21_10:52,7639.45,7639.45,7639.45,7639.45,7726,143,1572,
2006-12-21_10:53,7639.08,7639.08,7639.08,7639.08,10167,220,2170,
2006-12-21_10:54,7642.11,7642.11,7642.11,7642.11,10585,192,2073,
2006-12-21_10:55,7641.75,7641.75,7641.75,7641.75,11650,236,2129,
2006-12-21_10:56,7642.68,7642.68,7642.68,7642.68,14640,312,2750,
2006-12-21_10:57,7642.90,7642.90,7642.90,7642.90,9842,190,1908,
2006-12-21_10:58,7642.82,7642.82,7642.82,7642.82,11253,244,2372,
2006-12-21_10:59,7643.74,7643.74,7643.74,7643.74,7653,159,1596,
2006-12-21_11:00,7644.55,7644.55,7644.55,7644.55,9204,185,1661,
2006-12-21_11:01,7644.48,7644.48,7644.48,7644.48,14359,321,2453,
2006-12-21_11:02,7644.98,7644.98,7644.98,7644.98,7773,171,1569,
2006-12-21_11:03,7645.88,7645.88,7645.88,7645.88,9048,217,1947,
2006-12-21_11:04,7645.22,7645.22,7645.22,7645.22,9194,207,1730,
2006-12-21_11:05,7645.38,7645.38,7645.38,7645.38,8962,188,1629,
2006-12-21_11:06,7644.72,7644.72,7644.72,7644.72,9780,256,2221,
2006-12-21_11:07,7645.17,7645.17,7645.17,7645.17,6454,146,1390,
2006-12-21_11:08,7645.15,7645.15,7645.15,7645.15,9704,245,1902,
2006-12-21_11:09,7643.69,7643.69,7643.69,7643.69,7735,190,1528,
2006-12-21_11:10,7644.79,7644.79,7644.79,7644.79,7940,194,1546,
2006-12-21_11:11,7646.30,7646.30,7646.30,7646.30,9656,239,1943,
2006-12-21_11:12,7644.37,7644.37,7644.37,7644.37,7530,157,1318,
2006-12-21_11:13,7643.40,7643.40,7643.40,7643.40,9125,238,1839,
2006-12-21_11:14,7642.50,7642.50,7642.50,7642.50,7390,176,1558,
2006-12-21_11:15,7643.30,7643.30,7643.30,7643.30,8955,206,1594,
2006-12-21_11:16,7642.92,7642.92,7642.92,7642.92,9302,230,1908,
2006-12-21_11:17,7643.94,7643.94,7643.94,7643.94,7016,177,1398,
2006-12-21_11:18,7644.64,7644.64,7644.64,7644.64,12050,181,1680,
2006-12-21_11:19,7645.83,7645.83,7645.83,7645.83,5953,149,1306,
2006-12-21_11:20,7644.90,7644.90,7644.90,7644.90,9394,190,1489,
2006-12-21_11:21,7644.77,7644.77,7644.77,7644.77,9119,242,1830,
2006-12-21_11:22,7644.13,7644.13,7644.13,7644.13,7374,183,1458,
2006-12-21_11:23,7643.92,7643.92,7643.92,7643.92,10123,243,1896,
2006-12-21_11:24,7644.34,7644.34,7644.34,7644.34,10088,238,1761,
2006-12-21_11:25,7645.02,7645.02,7645.02,7645.02,7164,172,1588,
2006-12-21_11:26,7647.04,7647.04,7647.04,7647.04,9308,222,1888,
2006-12-21_11:27,7647.19,7647.19,7647.19,7647.19,7587,175,1363,
2006-12-21_11:28,7650.46,7650.46,7650.46,7650.46,10409,289,1992,
2006-12-21_11:29,7652.94,7652.94,7652.94,7652.94,9573,249,1828,
2006-12-21_11:30,7653.69,7653.69,7653.69,7653.69,8950,226,1639,
2006-12-21_11:31,7654.49,7654.49,7654.49,7654.49,11108,334,2164,
2006-12-21_11:32,7655.01,7655.01,7655.01,7655.01,9008,226,1644,
2006-12-21_11:33,7656.43,7656.43,7656.43,7656.43,11141,301,2416,
2006-12-21_11:34,7656.95,7656.95,7656.95,7656.95,9613,229,1941,
2006-12-21_11:35,7657.03,7657.03,7657.03,7657.03,10908,288,2214,
2006-12-21_11:36,7656.96,7656.96,7656.96,7656.96,11106,294,2320,
2006-12-21_11:37,7659.36,7659.36,7659.36,7659.36,9955,291,1953,
2006-12-21_11:38,7663.20,7663.20,7663.20,7663.20,14139,373,2586,
2006-12-21_11:39,7662.44,7662.44,7662.44,7662.44,10194,293,2035,
2006-12-21_11:40,7661.61,7661.61,7661.61,7661.61,10879,277,2099,
2006-12-21_11:41,7659.30,7659.30,7659.30,7659.30,9289,257,2119,
2006-12-21_11:42,7658.16,7658.16,7658.16,7658.16,8995,191,1637,
2006-12-21_11:43,7656.42,7656.42,7656.42,7656.42,12090,348,2341,
2006-12-21_11:44,7654.37,7654.37,7654.37,7654.37,8081,244,1724,
2006-12-21_11:45,7656.19,7656.19,7656.19,7656.19,9249,282,1745,
2006-12-21_11:46,7653.25,7653.25,7653.25,7653.25,9935,293,2169,
2006-12-21_11:47,7654.07,7654.07,7654.07,7654.07,7190,180,1596,
2006-12-21_11:48,7650.83,7650.83,7650.83,7650.83,10422,277,1919,
2006-12-21_11:49,7652.27,7652.27,7652.27,7652.27,8571,250,1651,
2006-12-21_11:50,7653.48,7653.48,7653.48,7653.48,6518,155,1382,
2006-12-21_11:51,7649.19,7649.19,7649.19,7649.19,8864,270,1816,
2006-12-21_11:52,7651.27,7651.27,7651.27,7651.27,8523,217,1610,
2006-12-21_11:53,7651.98,7651.98,7651.98,7651.98,12169,313,2090,
2006-12-21_11:54,7651.90,7651.90,7651.90,7651.90,7990,191,1514,
2006-12-21_11:55,7651.43,7651.43,7651.43,7651.43,7523,171,1437,
2006-12-21_11:56,7651.46,7651.46,7651.46,7651.46,7643,211,1612,
2006-12-21_11:57,7651.29,7651.29,7651.29,7651.29,8084,189,1468,
2006-12-21_11:58,7653.11,7653.11,7653.11,7653.11,11841,298,2032,
2006-12-21_11:59,7652.58,7652.58,7652.58,7652.58,9777,195,1782,
2006-12-21_12:00,7654.69,7654.69,7654.69,7654.69,9681,210,1669,
2006-12-21_12:01,7654.10,7654.10,7654.10,7654.10,10845,275,2020,
2006-12-21_12:02,7653.49,7653.49,7653.49,7653.49,8445,171,1471,
2006-12-21_12:03,7653.38,7653.38,7653.38,7653.38,9072,203,1770,
2006-12-21_12:04,7652.32,7652.32,7652.32,7652.32,11603,344,2131,
2006-12-21_12:05,7652.54,7652.54,7652.54,7652.54,9704,236,1791,
2006-12-21_12:06,7653.80,7653.80,7653.80,7653.80,11496,277,2134,
2006-12-21_12:07,7651.84,7651.84,7651.84,7651.84,9956,213,1498,
2006-12-21_12:08,7656.83,7656.83,7656.83,7656.83,13322,345,2294,
2006-12-21_12:09,7655.96,7655.96,7655.96,7655.96,10209,261,1731,
2006-12-21_12:10,7657.01,7657.01,7657.01,7657.01,10190,256,1680,
2006-12-21_12:11,7659.60,7659.60,7659.60,7659.60,13474,327,2256,
2006-12-21_12:12,7662.73,7662.73,7662.73,7662.73,10406,251,1719,
2006-12-21_12:13,7661.04,7661.04,7661.04,7661.04,13885,350,2249,
2006-12-21_12:14,7659.99,7659.99,7659.99,7659.99,9754,233,1833,
2006-12-21_12:15,7658.76,7658.76,7658.76,7658.76,8117,205,1699,
2006-12-21_12:16,7656.75,7656.75,7656.75,7656.75,11294,255,2125,
2006-12-21_12:17,7657.40,7657.40,7657.40,7657.40,8100,203,1508,
2006-12-21_12:18,7655.93,7655.93,7655.93,7655.93,10329,240,1999,
2006-12-21_12:19,7656.95,7656.95,7656.95,7656.95,7074,160,1512,
2006-12-21_12:20,7656.77,7656.77,7656.77,7656.77,10193,209,1705,
2006-12-21_12:21,7655.89,7655.89,7655.89,7655.89,9664,225,1875,
2006-12-21_12:22,7655.03,7655.03,7655.03,7655.03,8493,175,1429,
2006-12-21_12:23,7656.15,7656.15,7656.15,7656.15,10500,328,1900,
2006-12-21_12:24,7660.34,7660.34,7660.34,7660.34,10375,236,1810,
2006-12-21_12:25,7657.17,7657.17,7657.17,7657.17,8368,201,1725,
2006-12-21_12:26,7656.35,7656.35,7656.35,7656.35,10284,250,2114,
2006-12-21_12:27,7655.99,7655.99,7655.99,7655.99,7385,171,1572,
2006-12-21_12:28,7654.86,7654.86,7654.86,7654.86,9734,227,1890,
2006-12-21_12:29,7653.58,7653.58,7653.58,7653.58,9064,196,1838,
2006-12-21_12:30,7653.42,7653.42,7653.42,7653.42,8503,194,1724,
2006-12-21_12:31,7655.35,7655.35,7655.35,7655.35,11328,252,2240,
2006-12-21_12:32,7654.63,7654.63,7654.63,7654.63,9639,164,1723,
2006-12-21_12:33,7653.91,7653.91,7653.91,7653.91,9403,223,2054,
2006-12-21_12:34,7653.45,7653.45,7653.45,7653.45,8463,203,1903,
2006-12-21_12:35,7653.22,7653.22,7653.22,7653.22,12992,314,2636,
2006-12-21_12:36,7654.56,7654.56,7654.56,7654.56,10727,232,2166,
2006-12-21_12:37,7654.36,7654.36,7654.36,7654.36,8965,176,1679,
2006-12-21_12:38,7652.83,7652.83,7652.83,7652.83,12319,285,2329,
2006-12-21_12:39,7652.80,7652.80,7652.80,7652.80,12968,282,2325,
2006-12-21_12:40,7652.37,7652.37,7652.37,7652.37,10195,254,2091,
2006-12-21_12:41,7650.67,7650.67,7650.67,7650.67,12148,304,2414,
2006-12-21_12:42,7652.47,7652.47,7652.47,7652.47,8885,207,1722,
2006-12-21_12:43,7649.54,7649.54,7649.54,7649.54,13271,358,2606,
2006-12-21_12:44,7648.38,7648.38,7648.38,7648.38,10214,251,1965,
2006-12-21_12:45,7649.60,7649.60,7649.60,7649.60,12262,292,2253,
2006-12-21_12:46,7647.56,7647.56,7647.56,7647.56,16795,424,3386,
2006-12-21_12:47,7645.78,7645.78,7645.78,7645.78,13039,286,2592,
2006-12-21_12:48,7643.22,7643.22,7643.22,7643.22,19464,433,3714,
2006-12-21_12:49,7641.68,7641.68,7641.68,7641.68,20991,441,4012,
2006-12-21_12:50,7640.71,7640.71,7640.71,7640.71,20930,472,4090,
2006-12-21_12:51,7634.14,7634.14,7634.14,7634.14,25120,653,5325,
2006-12-21_12:52,7629.57,7629.57,7629.57,7629.57,16160,361,3456,
2006-12-21_12:53,7627.78,7627.78,7627.78,7627.78,20809,503,4423,
2006-12-21_12:54,7624.48,7624.48,7624.48,7624.48,21277,568,4310,
2006-12-21_12:55,7623.52,7623.52,7623.52,7623.52,21352,468,3924,
2006-12-21_12:56,7624.62,7624.62,7624.62,7624.62,21105,492,4186,
2006-12-21_12:57,7623.15,7623.15,7623.15,7623.15,14662,381,3083,
2006-12-21_12:58,7624.90,7624.90,7624.90,7624.90,17306,389,3365,
2006-12-21_12:59,7628.51,7628.51,7628.51,7628.51,11982,284,2496,
2006-12-21_13:00,7631.78,7631.78,7631.78,7631.78,11139,248,2306,
2006-12-21_13:01,7631.53,7631.53,7631.53,7631.53,13644,312,2972,
2006-12-21_13:02,7634.26,7634.26,7634.26,7634.26,10212,196,2076,
2006-12-21_13:03,7633.13,7633.13,7633.13,7633.13,14341,309,2967,
2006-12-21_13:04,7630.86,7630.86,7630.86,7630.86,13408,331,2704,
2006-12-21_13:05,7628.71,7628.71,7628.71,7628.71,14462,349,2738,
2006-12-21_13:06,7623.73,7623.73,7623.73,7623.73,16846,412,3517,
2006-12-21_13:07,7622.84,7622.84,7622.84,7622.84,16296,418,3241,
2006-12-21_13:08,7618.77,7618.77,7618.77,7618.77,22511,551,4417,
2006-12-21_13:09,7618.82,7618.82,7618.82,7618.82,20229,477,3806,
2006-12-21_13:10,7617.28,7617.28,7617.28,7617.28,19011,409,4069,
2006-12-21_13:11,7616.92,7616.92,7616.92,7616.92,24834,660,5209,
2006-12-21_13:12,7615.46,7615.46,7615.46,7615.46,20833,442,3906,
2006-12-21_13:13,7614.81,7614.81,7614.81,7614.81,24769,553,4934,
2006-12-21_13:14,7614.45,7614.45,7614.45,7614.45,17322,387,3538,
2006-12-21_13:15,7615.49,7615.49,7615.49,7615.49,15525,341,3463,
2006-12-21_13:16,7617.02,7617.02,7617.02,7617.02,19374,436,4014,
2006-12-21_13:17,7618.55,7618.55,7618.55,7618.55,16221,337,3130,
2006-12-21_13:18,7621.25,7621.25,7621.25,7621.25,19261,459,3914,
2006-12-21_13:19,7620.04,7620.04,7620.04,7620.04,17975,430,3597,
2006-12-21_13:20,7621.85,7621.85,7621.85,7621.85,20295,417,3537,
2006-12-21_13:21,7623.74,7623.74,7623.74,7623.74,24030,549,4723,
2006-12-21_13:22,7626.75,7626.75,7626.75,7626.75,21347,499,3917,
2006-12-21_13:23,7626.57,7626.57,7626.57,7626.57,26223,578,5125,
2006-12-21_13:24,7625.09,7625.09,7625.09,7625.09,21920,462,4406,
2006-12-21_13:25,7623.52,7623.52,7623.52,7623.52,23302,503,4437,
2006-12-21_13:26,7623.52,7623.52,7623.52,7623.52,0,0,0,
2006-12-21_13:27,7623.52,7623.52,7623.52,7623.52,0,0,0,
2006-12-21_13:28,7623.52,7623.52,7623.52,7623.52,0,0,0,
2006-12-21_13:29,7623.52,7623.52,7623.52,7623.52,0,0,0,
2006-12-21_13:30,7620.94,7620.94,7620.94,7620.94,163190,4465,31833,
2006-12-22_09:01,7636.73,7636.73,7636.73,7636.73,91151,2467,18851,
2006-12-22_09:02,7636.16,7636.16,7636.16,7636.16,20154,460,4035,
2006-12-22_09:03,7636.61,7636.61,7636.61,7636.61,24844,590,4931,
2006-12-22_09:04,7636.57,7636.57,7636.57,7636.57,27306,677,5236,
2006-12-22_09:05,7637.04,7637.04,7637.04,7637.04,23522,525,4522,
2006-12-22_09:06,7639.95,7639.95,7639.95,7639.95,32286,823,6591,
2006-12-22_09:07,7640.98,7640.98,7640.98,7640.98,22856,525,4429,
2006-12-22_09:08,7644.78,7644.78,7644.78,7644.78,26242,643,5289,
2006-12-22_09:09,7645.15,7645.15,7645.15,7645.15,23036,562,4888,
2006-12-22_09:10,7645.50,7645.50,7645.50,7645.50,21684,537,4131,
2006-12-22_09:11,7649.81,7649.81,7649.81,7649.81,26098,673,5399,
2006-12-22_09:12,7648.37,7648.37,7648.37,7648.37,18690,477,3902,
2006-12-22_09:13,7652.07,7652.07,7652.07,7652.07,20469,614,4585,
2006-12-22_09:14,7652.05,7652.05,7652.05,7652.05,21143,590,4438,
2006-12-22_09:15,7654.42,7654.42,7654.42,7654.42,21811,617,4263,
2006-12-22_09:16,7653.23,7653.23,7653.23,7653.23,28936,766,5882,
2006-12-22_09:17,7653.74,7653.74,7653.74,7653.74,21843,614,4270,
2006-12-22_09:18,7653.06,7653.06,7653.06,7653.06,22660,812,4976,
2006-12-22_09:19,7652.74,7652.74,7652.74,7652.74,20609,546,4303,
2006-12-22_09:20,7652.35,7652.35,7652.35,7652.35,17170,433,3564,
2006-12-22_09:21,7648.42,7648.42,7648.42,7648.42,21939,530,4694,
2006-12-22_09:22,7649.28,7649.28,7649.28,7649.28,15531,374,3247,
2006-12-22_09:23,7644.98,7644.98,7644.98,7644.98,19403,558,4053,
2006-12-22_09:24,7643.70,7643.70,7643.70,7643.70,17154,444,3641,
2006-12-22_09:25,7643.74,7643.74,7643.74,7643.74,16730,444,3604,
2006-12-22_09:26,7641.96,7641.96,7641.96,7641.96,22488,584,4787,
2006-12-22_09:27,7641.51,7641.51,7641.51,7641.51,16323,400,3440,
2006-12-22_09:28,7640.19,7640.19,7640.19,7640.19,20677,570,4322,
2006-12-22_09:29,7642.71,7642.71,7642.71,7642.71,18336,486,3734,
2006-12-22_09:30,7641.49,7641.49,7641.49,7641.49,17484,430,3608,
2006-12-22_09:31,7641.72,7641.72,7641.72,7641.72,25654,538,4826,
2006-12-22_09:32,7638.66,7638.66,7638.66,7638.66,18599,391,3441,
2006-12-22_09:33,7640.77,7640.77,7640.77,7640.77,20627,455,4127,
2006-12-22_09:34,7637.24,7637.24,7637.24,7637.24,18606,413,3618,
2006-12-22_09:35,7636.76,7636.76,7636.76,7636.76,15260,289,2954,
2006-12-22_09:36,7636.95,7636.95,7636.95,7636.95,19574,509,4225,
2006-12-22_09:37,7635.96,7635.96,7635.96,7635.96,14599,281,2748,
2006-12-22_09:38,7636.58,7636.58,7636.58,7636.58,15912,326,3106,
2006-12-22_09:39,7635.30,7635.30,7635.30,7635.30,13523,379,3025,
2006-12-22_09:40,7633.13,7633.13,7633.13,7633.13,14093,366,2940,
2006-12-22_09:41,7633.82,7633.82,7633.82,7633.82,18443,471,3777,
2006-12-22_09:42,7628.81,7628.81,7628.81,7628.81,13445,343,2954,
2006-12-22_09:43,7628.40,7628.40,7628.40,7628.40,17453,464,3647,
2006-12-22_09:44,7629.40,7629.40,7629.40,7629.40,17271,393,3465,
2006-12-22_09:45,7626.82,7626.82,7626.82,7626.82,15411,328,2992,
2006-12-22_09:46,7627.07,7627.07,7627.07,7627.07,19993,437,3802,
2006-12-22_09:47,7626.72,7626.72,7626.72,7626.72,14725,314,2837,
2006-12-22_09:48,7627.23,7627.23,7627.23,7627.23,17154,372,3343,
2006-12-22_09:49,7624.30,7624.30,7624.30,7624.30,16230,361,3016,
2006-12-22_09:50,7622.98,7622.98,7622.98,7622.98,13010,260,2471,
2006-12-22_09:51,7625.37,7625.37,7625.37,7625.37,18532,411,3435,
2006-12-22_09:52,7622.55,7622.55,7622.55,7622.55,14131,278,2526,
2006-12-22_09:53,7622.77,7622.77,7622.77,7622.77,15413,336,2979,
2006-12-22_09:54,7621.48,7621.48,7621.48,7621.48,13738,312,2712,
2006-12-22_09:55,7623.21,7623.21,7623.21,7623.21,14069,318,2785,
2006-12-22_09:56,7623.97,7623.97,7623.97,7623.97,17303,354,3391,
2006-12-22_09:57,7627.66,7627.66,7627.66,7627.66,12792,266,2603,
2006-12-22_09:58,7627.41,7627.41,7627.41,7627.41,17471,354,3265,
2006-12-22_09:59,7631.41,7631.41,7631.41,7631.41,13692,300,2766,
2006-12-22_10:00,7631.44,7631.44,7631.44,7631.44,15062,351,2768,
2006-12-22_10:01,7632.60,7632.60,7632.60,7632.60,16782,459,3631,
2006-12-22_10:02,7633.93,7633.93,7633.93,7633.93,12504,270,2430,
2006-12-22_10:03,7634.96,7634.96,7634.96,7634.96,13574,332,3080,
2006-12-22_10:04,7634.63,7634.63,7634.63,7634.63,12051,273,2475,
2006-12-22_10:05,7635.41,7635.41,7635.41,7635.41,11782,257,2357,
2006-12-22_10:06,7634.26,7634.26,7634.26,7634.26,15233,360,3139,
2006-12-22_10:07,7635.01,7635.01,7635.01,7635.01,11140,219,2113,
2006-12-22_10:08,7636.74,7636.74,7636.74,7636.74,13871,324,2861,
2006-12-22_10:09,7636.58,7636.58,7636.58,7636.58,12816,312,2637,
2006-12-22_10:10,7638.18,7638.18,7638.18,7638.18,11619,241,2178,
2006-12-22_10:11,7638.12,7638.12,7638.12,7638.12,14536,347,2983,
2006-12-22_10:12,7639.64,7639.64,7639.64,7639.64,11569,280,2333,
2006-12-22_10:13,7639.74,7639.74,7639.74,7639.74,11658,286,2491,
2006-12-22_10:14,7640.54,7640.54,7640.54,7640.54,11250,260,2312,
2006-12-22_10:15,7640.23,7640.23,7640.23,7640.23,9832,226,1992,
2006-12-22_10:16,7637.57,7637.57,7637.57,7637.57,12504,338,2899,
2006-12-22_10:17,7637.57,7637.57,7637.57,7637.57,9096,187,1946,
2006-12-22_10:18,7638.98,7638.98,7638.98,7638.98,10667,253,2353,
2006-12-22_10:19,7638.64,7638.64,7638.64,7638.64,10115,252,2117,
2006-12-22_10:20,7639.17,7639.17,7639.17,7639.17,8001,182,1622,
2006-12-22_10:21,7637.29,7637.29,7637.29,7637.29,10509,249,2202,
2006-12-22_10:22,7637.88,7637.88,7637.88,7637.88,8556,181,1642,
2006-12-22_10:23,7637.35,7637.35,7637.35,7637.35,9768,231,2064,
2006-12-22_10:24,7637.37,7637.37,7637.37,7637.37,11298,267,1969,
2006-12-22_10:25,7638.33,7638.33,7638.33,7638.33,9093,172,1762,
2006-12-22_10:26,7637.68,7637.68,7637.68,7637.68,11545,255,2422,
2006-12-22_10:27,7637.02,7637.02,7637.02,7637.02,7756,205,1701,
2006-12-22_10:28,7638.10,7638.10,7638.10,7638.10,11150,283,2305,
2006-12-22_10:29,7640.18,7640.18,7640.18,7640.18,11094,227,1985,
2006-12-22_10:30,7640.13,7640.13,7640.13,7640.13,7786,161,1729,
2006-12-22_10:31,7641.32,7641.32,7641.32,7641.32,12311,293,2414,
2006-12-22_10:32,7639.62,7639.62,7639.62,7639.62,11676,236,1975,
2006-12-22_10:33,7640.77,7640.77,7640.77,7640.77,13174,272,2535,
2006-12-22_10:34,7639.26,7639.26,7639.26,7639.26,12006,217,2135,
2006-12-22_10:35,7639.81,7639.81,7639.81,7639.81,10528,204,2045,
2006-12-22_10:36,7639.42,7639.42,7639.42,7639.42,11791,238,2385,
2006-12-22_10:37,7640.05,7640.05,7640.05,7640.05,8848,171,1656,
2006-12-22_10:38,7638.68,7638.68,7638.68,7638.68,10156,249,2210,
2006-12-22_10:39,7637.10,7637.10,7637.10,7637.10,11246,239,2014,
2006-12-22_10:40,7637.42,7637.42,7637.42,7637.42,8138,172,1638,
2006-12-22_10:41,7637.49,7637.49,7637.49,7637.49,10827,249,2221,
2006-12-22_10:42,7637.21,7637.21,7637.21,7637.21,8416,195,1653,
2006-12-22_10:43,7637.83,7637.83,7637.83,7637.83,10219,234,2038,
2006-12-22_10:44,7636.44,7636.44,7636.44,7636.44,7984,167,1639,
2006-12-22_10:45,7636.34,7636.34,7636.34,7636.34,8637,187,1701,
2006-12-22_10:46,7637.86,7637.86,7637.86,7637.86,9678,193,1962,
2006-12-22_10:47,7637.59,7637.59,7637.59,7637.59,7974,193,1623,
2006-12-22_10:48,7638.62,7638.62,7638.62,7638.62,12547,316,2322,
2006-12-22_10:49,7639.17,7639.17,7639.17,7639.17,10954,247,1969,
2006-12-22_10:50,7638.04,7638.04,7638.04,7638.04,9492,201,1792,
2006-12-22_10:51,7639.78,7639.78,7639.78,7639.78,12538,312,2441,
2006-12-22_10:52,7641.95,7641.95,7641.95,7641.95,10173,296,2221,
2006-12-22_10:53,7642.28,7642.28,7642.28,7642.28,10860,309,2335,
2006-12-22_10:54,7643.75,7643.75,7643.75,7643.75,10051,229,1928,
2006-12-22_10:55,7644.55,7644.55,7644.55,7644.55,10363,255,2062,
2006-12-22_10:56,7645.25,7645.25,7645.25,7645.25,12397,338,2471,
2006-12-22_10:57,7644.80,7644.80,7644.80,7644.80,8016,161,1663,
2006-12-22_10:58,7644.28,7644.28,7644.28,7644.28,9532,238,2128,
2006-12-22_10:59,7645.39,7645.39,7645.39,7645.39,8464,184,1651,
2006-12-22_11:00,7645.08,7645.08,7645.08,7645.08,7880,173,1676,
2006-12-22_11:01,7644.27,7644.27,7644.27,7644.27,10110,244,2095,
2006-12-22_11:02,7645.10,7645.10,7645.10,7645.10,7757,157,1513,
2006-12-22_11:03,7644.39,7644.39,7644.39,7644.39,9268,245,1977,
2006-12-22_11:04,7644.07,7644.07,7644.07,7644.07,7137,173,1569,
2006-12-22_11:05,7644.87,7644.87,7644.87,7644.87,6605,175,1395,
2006-12-22_11:06,7645.12,7645.12,7645.12,7645.12,10410,281,2043,
2006-12-22_11:07,7644.97,7644.97,7644.97,7644.97,8732,207,1706,
2006-12-22_11:08,7645.90,7645.90,7645.90,7645.90,9922,238,1878,
2006-12-22_11:09,7645.68,7645.68,7645.68,7645.68,7584,183,1570,
2006-12-22_11:10,7645.72,7645.72,7645.72,7645.72,7815,180,1619,
2006-12-22_11:11,7643.26,7643.26,7643.26,7643.26,9783,299,2019,
2006-12-22_11:12,7643.31,7643.31,7643.31,7643.31,7768,204,1543,
2006-12-22_11:13,7643.21,7643.21,7643.21,7643.21,10180,277,2078,
2006-12-22_11:14,7644.26,7644.26,7644.26,7644.26,7005,189,1540,
2006-12-22_11:15,7644.01,7644.01,7644.01,7644.01,10119,262,1804,
2006-12-22_11:16,7644.50,7644.50,7644.50,7644.50,11658,305,2404,
2006-12-22_11:17,7643.27,7643.27,7643.27,7643.27,6917,178,1500,
2006-12-22_11:18,7643.26,7643.26,7643.26,7643.26,9039,245,2016,
2006-12-22_11:19,7645.53,7645.53,7645.53,7645.53,8521,226,1728,
2006-12-22_11:20,7645.33,7645.33,7645.33,7645.33,8361,246,1706,
2006-12-22_11:21,7645.35,7645.35,7645.35,7645.35,10373,354,2233,
2006-12-22_11:22,7644.23,7644.23,7644.23,7644.23,7344,206,1563,
2006-12-22_11:23,7645.16,7645.16,7645.16,7645.16,10186,251,2211,
2006-12-22_11:24,7643.40,7643.40,7643.40,7643.40,8037,229,1653,
2006-12-22_11:25,7643.54,7643.54,7643.54,7643.54,8383,207,1681,
2006-12-22_11:26,7644.93,7644.93,7644.93,7644.93,11120,268,2283,
2006-12-22_11:27,7644.99,7644.99,7644.99,7644.99,7970,183,1672,
2006-12-22_11:28,7644.83,7644.83,7644.83,7644.83,11635,270,2296,
2006-12-22_11:29,7645.16,7645.16,7645.16,7645.16,8411,184,1672,
2006-12-22_11:30,7645.68,7645.68,7645.68,7645.68,8941,230,1824,
2006-12-22_11:31,7648.12,7648.12,7648.12,7648.12,13068,308,2358,
2006-12-22_11:32,7647.45,7647.45,7647.45,7647.45,10113,221,1843,
2006-12-22_11:33,7648.34,7648.34,7648.34,7648.34,13713,320,2719,
2006-12-22_11:34,7646.90,7646.90,7646.90,7646.90,13713,304,2549,
2006-12-22_11:35,7647.40,7647.40,7647.40,7647.40,13198,262,2339,
2006-12-22_11:36,7647.04,7647.04,7647.04,7647.04,11283,240,2400,
2006-12-22_11:37,7646.67,7646.67,7646.67,7646.67,8270,163,1655,
2006-12-22_11:38,7647.21,7647.21,7647.21,7647.21,12458,297,2214,
2006-12-22_11:39,7647.22,7647.22,7647.22,7647.22,10057,205,1998,
2006-12-22_11:40,7647.25,7647.25,7647.25,7647.25,10378,217,1840,
2006-12-22_11:41,7648.63,7648.63,7648.63,7648.63,12984,306,2483,
2006-12-22_11:42,7648.66,7648.66,7648.66,7648.66,11350,278,2144,
2006-12-22_11:43,7650.96,7650.96,7650.96,7650.96,14087,337,2862,
2006-12-22_11:44,7652.09,7652.09,7652.09,7652.09,10463,269,2405,
2006-12-22_11:45,7650.84,7650.84,7650.84,7650.84,11531,268,2230,
2006-12-22_11:46,7650.89,7650.89,7650.89,7650.89,12128,303,2395,
2006-12-22_11:47,7653.10,7653.10,7653.10,7653.10,9468,212,1877,
2006-12-22_11:48,7652.90,7652.90,7652.90,7652.90,10266,238,2186,
2006-12-22_11:49,7653.36,7653.36,7653.36,7653.36,10021,214,1884,
2006-12-22_11:50,7652.53,7652.53,7652.53,7652.53,9330,256,1888,
2006-12-22_11:51,7653.41,7653.41,7653.41,7653.41,9841,279,2150,
2006-12-22_11:52,7653.29,7653.29,7653.29,7653.29,9612,200,1889,
2006-12-22_11:53,7655.30,7655.30,7655.30,7655.30,11843,258,2291,
2006-12-22_11:54,7655.98,7655.98,7655.98,7655.98,10117,196,1925,
2006-12-22_11:55,7654.80,7654.80,7654.80,7654.80,11941,241,2012,
2006-12-22_11:56,7656.78,7656.78,7656.78,7656.78,10461,256,2282,
2006-12-22_11:57,7656.51,7656.51,7656.51,7656.51,10376,248,2006,
2006-12-22_11:58,7657.25,7657.25,7657.25,7657.25,11755,295,2313,
2006-12-22_11:59,7657.37,7657.37,7657.37,7657.37,12306,277,2305,
2006-12-22_12:00,7659.41,7659.41,7659.41,7659.41,12292,286,2478,
2006-12-22_12:01,7659.10,7659.10,7659.10,7659.10,14450,326,2727,
2006-12-22_12:02,7657.68,7657.68,7657.68,7657.68,11555,281,2375,
2006-12-22_12:03,7659.59,7659.59,7659.59,7659.59,13009,305,2746,
2006-12-22_12:04,7657.85,7657.85,7657.85,7657.85,8896,224,1925,
2006-12-22_12:05,7659.30,7659.30,7659.30,7659.30,10247,238,1975,
2006-12-22_12:06,7658.67,7658.67,7658.67,7658.67,12783,323,2605,
2006-12-22_12:07,7659.42,7659.42,7659.42,7659.42,8860,209,1804,
2006-12-22_12:08,7660.33,7660.33,7660.33,7660.33,13541,308,2456,
2006-12-22_12:09,7659.10,7659.10,7659.10,7659.10,10377,260,1890,
2006-12-22_12:10,7658.45,7658.45,7658.45,7658.45,10540,254,2077,
2006-12-22_12:11,7659.06,7659.06,7659.06,7659.06,11769,261,2322,
2006-12-22_12:12,7658.44,7658.44,7658.44,7658.44,8393,179,1829,
2006-12-22_12:13,7658.24,7658.24,7658.24,7658.24,11746,289,2569,
2006-12-22_12:14,7656.21,7656.21,7656.21,7656.21,10338,249,2220,
2006-12-22_12:15,7656.47,7656.47,7656.47,7656.47,9662,216,2006,
2006-12-22_12:16,7656.35,7656.35,7656.35,7656.35,11413,302,2611,
2006-12-22_12:17,7654.61,7654.61,7654.61,7654.61,8545,199,1899,
2006-12-22_12:18,7654.52,7654.52,7654.52,7654.52,10350,263,2256,
2006-12-22_12:19,7653.48,7653.48,7653.48,7653.48,8232,223,1822,
2006-12-22_12:20,7653.35,7653.35,7653.35,7653.35,8313,215,1791,
2006-12-22_12:21,7650.93,7650.93,7650.93,7650.93,10579,239,2131,
2006-12-22_12:22,7651.35,7651.35,7651.35,7651.35,8891,173,1766,
2006-12-22_12:23,7650.34,7650.34,7650.34,7650.34,11337,285,2411,
2006-12-22_12:24,7650.00,7650.00,7650.00,7650.00,11977,324,2309,
2006-12-22_12:25,7650.67,7650.67,7650.67,7650.67,10437,240,1936,
2006-12-22_12:26,7650.17,7650.17,7650.17,7650.17,12092,293,2425,
2006-12-22_12:27,7649.72,7649.72,7649.72,7649.72,9135,193,1588,
2006-12-22_12:28,7649.25,7649.25,7649.25,7649.25,11967,262,2170,
2006-12-22_12:29,7649.80,7649.80,7649.80,7649.80,8495,168,1490,
2006-12-22_12:30,7647.99,7647.99,7647.99,7647.99,8387,185,1632,
2006-12-22_12:31,7645.66,7645.66,7645.66,7645.66,11854,289,2222,
2006-12-22_12:32,7646.26,7646.26,7646.26,7646.26,8142,191,1675,
2006-12-22_12:33,7645.75,7645.75,7645.75,7645.75,9973,245,2141,
2006-12-22_12:34,7645.06,7645.06,7645.06,7645.06,9122,195,1767,
2006-12-22_12:35,7645.96,7645.96,7645.96,7645.96,10399,225,2069,
2006-12-22_12:36,7644.78,7644.78,7644.78,7644.78,11870,265,2400,
2006-12-22_12:37,7643.70,7643.70,7643.70,7643.70,7955,164,1773,
2006-12-22_12:38,7644.48,7644.48,7644.48,7644.48,10701,256,2354,
2006-12-22_12:39,7644.08,7644.08,7644.08,7644.08,11773,249,2014,
2006-12-22_12:40,7643.86,7643.86,7643.86,7643.86,8664,200,1867,
2006-12-22_12:41,7642.66,7642.66,7642.66,7642.66,10030,282,2045,
2006-12-22_12:42,7642.46,7642.46,7642.46,7642.46,9673,215,1625,
2006-12-22_12:43,7643.25,7643.25,7643.25,7643.25,13253,310,2400,
2006-12-22_12:44,7642.28,7642.28,7642.28,7642.28,9932,226,1948,
2006-12-22_12:45,7643.50,7643.50,7643.50,7643.50,11278,221,1899,
2006-12-22_12:46,7643.69,7643.69,7643.69,7643.69,9757,223,2095,
2006-12-22_12:47,7641.71,7641.71,7641.71,7641.71,9238,224,1918,
2006-12-22_12:48,7641.65,7641.65,7641.65,7641.65,10393,229,2277,
2006-12-22_12:49,7641.72,7641.72,7641.72,7641.72,9763,200,1881,
2006-12-22_12:50,7642.66,7642.66,7642.66,7642.66,11354,243,2149,
2006-12-22_12:51,7642.53,7642.53,7642.53,7642.53,11202,268,2399,
2006-12-22_12:52,7644.58,7644.58,7644.58,7644.58,9526,203,1993,
2006-12-22_12:53,7645.12,7645.12,7645.12,7645.12,11805,282,2395,
2006-12-22_12:54,7645.71,7645.71,7645.71,7645.71,9240,226,2084,
2006-12-22_12:55,7644.77,7644.77,7644.77,7644.77,10963,245,2261,
2006-12-22_12:56,7646.43,7646.43,7646.43,7646.43,11232,271,2641,
2006-12-22_12:57,7646.31,7646.31,7646.31,7646.31,9253,182,1940,
2006-12-22_12:58,7646.80,7646.80,7646.80,7646.80,12434,263,2544,
2006-12-22_12:59,7646.33,7646.33,7646.33,7646.33,11332,204,2276,
2006-12-22_13:00,7646.93,7646.93,7646.93,7646.93,10933,228,2168,
2006-12-22_13:01,7651.55,7651.55,7651.55,7651.55,14632,340,2953,
2006-12-22_13:02,7652.43,7652.43,7652.43,7652.43,11129,278,2617,
2006-12-22_13:03,7653.54,7653.54,7653.54,7653.54,14468,343,3175,
2006-12-22_13:04,7651.66,7651.66,7651.66,7651.66,11969,278,2602,
2006-12-22_13:05,7649.73,7649.73,7649.73,7649.73,11864,297,2530,
2006-12-22_13:06,7648.25,7648.25,7648.25,7648.25,16888,396,3537,
2006-12-22_13:07,7647.08,7647.08,7647.08,7647.08,13793,277,2662,
2006-12-22_13:08,7645.51,7645.51,7645.51,7645.51,16344,398,3485,
2006-12-22_13:09,7644.74,7644.74,7644.74,7644.74,15289,323,2856,
2006-12-22_13:10,7643.27,7643.27,7643.27,7643.27,12863,302,2734,
2006-12-22_13:11,7642.73,7642.73,7642.73,7642.73,15930,392,3541,
2006-12-22_13:12,7641.61,7641.61,7641.61,7641.61,13346,329,2905,
2006-12-22_13:13,7638.74,7638.74,7638.74,7638.74,17117,383,3542,
2006-12-22_13:14,7638.64,7638.64,7638.64,7638.64,14779,340,3091,
2006-12-22_13:15,7639.78,7639.78,7639.78,7639.78,16137,319,3061,
2006-12-22_13:16,7639.66,7639.66,7639.66,7639.66,17728,413,3607,
2006-12-22_13:17,7639.68,7639.68,7639.68,7639.68,14529,292,2900,
2006-12-22_13:18,7640.07,7640.07,7640.07,7640.07,16484,391,3809,
2006-12-22_13:19,7639.87,7639.87,7639.87,7639.87,15475,344,3069,
2006-12-22_13:20,7639.56,7639.56,7639.56,7639.56,17102,373,3116,
2006-12-22_13:21,7643.92,7643.92,7643.92,7643.92,19619,465,4005,
2006-12-22_13:22,7643.84,7643.84,7643.84,7643.84,17116,387,3439,
2006-12-22_13:23,7644.10,7644.10,7644.10,7644.10,18971,458,4131,
2006-12-22_13:24,7642.60,7642.60,7642.60,7642.60,20402,474,4270,
2006-12-22_13:25,7643.51,7643.51,7643.51,7643.51,20825,492,4562,
2006-12-22_13:26,7643.50,7643.50,7643.50,7643.50,0,0,0,
2006-12-22_13:27,7643.50,7643.50,7643.50,7643.50,0,0,0,
2006-12-22_13:28,7643.50,7643.50,7643.50,7643.50,0,0,0,
2006-12-22_13:29,7643.50,7643.50,7643.50,7643.50,0,0,0,
2006-12-22_13:30,7652.47,7652.47,7652.47,7652.47,145006,4067,29893,
2006-12-25_09:01,7658.05,7658.05,7658.05,7658.05,329999,2695,26034,
2006-12-25_09:02,7656.38,7656.38,7656.38,7656.38,29906,557,5298,
2006-12-25_09:03,7654.89,7654.89,7654.89,7654.89,36188,705,6334,
2006-12-25_09:04,7648.01,7648.01,7648.01,7648.01,43597,757,6545,
2006-12-25_09:05,7644.48,7644.48,7644.48,7644.48,41306,658,5441,
2006-12-25_09:06,7642.35,7642.35,7642.35,7642.35,40848,784,6810,
2006-12-25_09:07,7642.32,7642.32,7642.32,7642.32,26003,528,4667,
2006-12-25_09:08,7640.28,7640.28,7640.28,7640.28,26464,537,4640,
2006-12-25_09:09,7639.12,7639.12,7639.12,7639.12,24986,558,4771,
2006-12-25_09:10,7637.75,7637.75,7637.75,7637.75,21070,468,4104,
2006-12-25_09:11,7635.16,7635.16,7635.16,7635.16,38790,723,6293,
2006-12-25_09:12,7636.10,7636.10,7636.10,7636.10,22063,444,3847,
2006-12-25_09:13,7637.75,7637.75,7637.75,7637.75,23541,483,4332,
2006-12-25_09:14,7636.44,7636.44,7636.44,7636.44,21778,546,4413,
2006-12-25_09:15,7636.72,7636.72,7636.72,7636.72,26953,593,3596,
2006-12-25_09:16,7641.90,7641.90,7641.90,7641.90,29006,549,5064,
2006-12-25_09:17,7643.74,7643.74,7643.74,7643.74,18667,413,3646,
2006-12-25_09:18,7645.20,7645.20,7645.20,7645.20,27384,517,4440,
2006-12-25_09:19,7644.03,7644.03,7644.03,7644.03,24369,601,4809,
2006-12-25_09:20,7647.25,7647.25,7647.25,7647.25,22685,548,4187,
2006-12-25_09:21,7648.43,7648.43,7648.43,7648.43,30272,742,5564,
2006-12-25_09:22,7649.99,7649.99,7649.99,7649.99,18900,470,3917,
2006-12-25_09:23,7649.60,7649.60,7649.60,7649.60,23923,565,4447,
2006-12-25_09:24,7650.84,7650.84,7650.84,7650.84,19741,483,4130,
2006-12-25_09:25,7652.47,7652.47,7652.47,7652.47,17705,378,3465,
2006-12-25_09:26,7652.67,7652.67,7652.67,7652.67,23726,543,4763,
2006-12-25_09:27,7653.89,7653.89,7653.89,7653.89,18075,417,3542,
2006-12-25_09:28,7656.55,7656.55,7656.55,7656.55,21318,482,4189,
2006-12-25_09:29,7657.52,7657.52,7657.52,7657.52,19041,440,3787,
2006-12-25_09:30,7659.50,7659.50,7659.50,7659.50,16153,367,3244,
2006-12-25_09:31,7659.04,7659.04,7659.04,7659.04,22951,498,4569,
2006-12-25_09:32,7658.05,7658.05,7658.05,7658.05,17595,377,3386,
2006-12-25_09:33,7656.55,7656.55,7656.55,7656.55,20004,441,4129,
2006-12-25_09:34,7655.23,7655.23,7655.23,7655.23,18409,442,3974,
2006-12-25_09:35,7655.30,7655.30,7655.30,7655.30,18880,352,3176,
2006-12-25_09:36,7654.13,7654.13,7654.13,7654.13,26329,508,4472,
2006-12-25_09:37,7651.40,7651.40,7651.40,7651.40,16120,333,2995,
2006-12-25_09:38,7647.15,7647.15,7647.15,7647.15,18515,403,3464,
2006-12-25_09:39,7647.65,7647.65,7647.65,7647.65,17362,399,3343,
2006-12-25_09:40,7646.78,7646.78,7646.78,7646.78,13759,281,2662,
2006-12-25_09:41,7646.40,7646.40,7646.40,7646.40,24063,466,4072,
2006-12-25_09:42,7646.99,7646.99,7646.99,7646.99,13140,256,2508,
2006-12-25_09:43,7645.01,7645.01,7645.01,7645.01,16654,361,3019,
2006-12-25_09:44,7643.61,7643.61,7643.61,7643.61,15939,308,2869,
2006-12-25_09:45,7645.61,7645.61,7645.61,7645.61,15689,279,2566,
2006-12-25_09:46,7644.40,7644.40,7644.40,7644.40,18999,333,3425,
2006-12-25_09:47,7646.56,7646.56,7646.56,7646.56,11618,246,2458,
2006-12-25_09:48,7645.77,7645.77,7645.77,7645.77,17341,325,3070,
2006-12-25_09:49,7648.82,7648.82,7648.82,7648.82,13438,293,2732,
2006-12-25_09:50,7649.47,7649.47,7649.47,7649.47,12455,249,2484,
2006-12-25_09:51,7651.77,7651.77,7651.77,7651.77,18574,370,3365,
2006-12-25_09:52,7650.78,7650.78,7650.78,7650.78,13768,271,2508,
2006-12-25_09:53,7652.27,7652.27,7652.27,7652.27,17256,393,3210,
2006-12-25_09:54,7652.90,7652.90,7652.90,7652.90,13748,290,2805,
2006-12-25_09:55,7651.57,7651.57,7651.57,7651.57,13872,299,2572,
2006-12-25_09:56,7653.97,7653.97,7653.97,7653.97,18719,390,3656,
2006-12-25_09:57,7651.78,7651.78,7651.78,7651.78,12370,293,2661,
2006-12-25_09:58,7652.19,7652.19,7652.19,7652.19,14764,396,3121,
2006-12-25_09:59,7652.51,7652.51,7652.51,7652.51,14265,325,2654,
2006-12-25_10:00,7650.87,7650.87,7650.87,7650.87,13880,302,2533,
2006-12-25_10:01,7650.27,7650.27,7650.27,7650.27,16747,419,3510,
2006-12-25_10:02,7650.84,7650.84,7650.84,7650.84,13725,394,2631,
2006-12-25_10:03,7649.88,7649.88,7649.88,7649.88,14416,440,3063,
2006-12-25_10:04,7647.16,7647.16,7647.16,7647.16,12527,298,2547,
2006-12-25_10:05,7649.99,7649.99,7649.99,7649.99,11272,278,2318,
2006-12-25_10:06,7647.46,7647.46,7647.46,7647.46,13981,391,2885,
2006-12-25_10:07,7648.78,7648.78,7648.78,7648.78,12507,255,2204,
2006-12-25_10:08,7646.14,7646.14,7646.14,7646.14,15541,372,2776,
2006-12-25_10:09,7646.73,7646.73,7646.73,7646.73,9470,213,2020,
2006-12-25_10:10,7647.38,7647.38,7647.38,7647.38,9146,224,1964,
2006-12-25_10:11,7647.73,7647.73,7647.73,7647.73,12833,329,2694,
2006-12-25_10:12,7647.57,7647.57,7647.57,7647.57,9800,186,1977,
2006-12-25_10:13,7646.24,7646.24,7646.24,7646.24,10373,215,2189,
2006-12-25_10:14,7647.21,7647.21,7647.21,7647.21,10392,219,1947,
2006-12-25_10:15,7648.31,7648.31,7648.31,7648.31,10435,225,2097,
2006-12-25_10:16,7648.80,7648.80,7648.80,7648.80,13119,294,2680,
2006-12-25_10:17,7650.66,7650.66,7650.66,7650.66,10256,212,2050,
2006-12-25_10:18,7650.55,7650.55,7650.55,7650.55,12857,286,2630,
2006-12-25_10:19,7650.96,7650.96,7650.96,7650.96,10753,244,2214,
2006-12-25_10:20,7651.62,7651.62,7651.62,7651.62,9643,214,1991,
2006-12-25_10:21,7649.88,7649.88,7649.88,7649.88,14957,368,3067,
2006-12-25_10:22,7648.45,7648.45,7648.45,7648.45,9849,180,1886,
2006-12-25_10:23,7648.76,7648.76,7648.76,7648.76,8994,197,1934,
2006-12-25_10:24,7648.49,7648.49,7648.49,7648.49,7880,175,1782,
2006-12-25_10:25,7647.44,7647.44,7647.44,7647.44,7571,149,1458,
2006-12-25_10:26,7647.63,7647.63,7647.63,7647.63,12188,235,2209,
2006-12-25_10:27,7647.74,7647.74,7647.74,7647.74,9664,156,1712,
2006-12-25_10:28,7647.75,7647.75,7647.75,7647.75,10841,226,2040,
2006-12-25_10:29,7649.81,7649.81,7649.81,7649.81,9622,213,1816,
2006-12-25_10:30,7647.54,7647.54,7647.54,7647.54,9466,190,1702,
2006-12-25_10:31,7647.98,7647.98,7647.98,7647.98,11166,258,2162,
2006-12-25_10:32,7647.17,7647.17,7647.17,7647.17,9187,172,1639,
2006-12-25_10:33,7648.61,7648.61,7648.61,7648.61,9924,216,1928,
2006-12-25_10:34,7647.07,7647.07,7647.07,7647.07,8836,208,1675,
2006-12-25_10:35,7647.22,7647.22,7647.22,7647.22,7428,160,1404,
2006-12-25_10:36,7648.29,7648.29,7648.29,7648.29,9852,236,2112,
2006-12-25_10:37,7649.44,7649.44,7649.44,7649.44,8232,160,1458,
2006-12-25_10:38,7651.24,7651.24,7651.24,7651.24,9431,217,1891,
2006-12-25_10:39,7650.71,7650.71,7650.71,7650.71,8376,176,1771,
2006-12-25_10:40,7655.42,7655.42,7655.42,7655.42,7424,141,1661,
2006-12-25_10:41,7655.14,7655.14,7655.14,7655.14,9556,204,2225,
2006-12-25_10:42,7655.30,7655.30,7655.30,7655.30,6818,144,1465,
2006-12-25_10:43,7653.55,7653.55,7653.55,7653.55,8031,198,1810,
2006-12-25_10:44,7654.41,7654.41,7654.41,7654.41,6836,134,1476,
2006-12-25_10:45,7655.12,7655.12,7655.12,7655.12,8940,159,1564,
2006-12-25_10:46,7657.60,7657.60,7657.60,7657.60,12919,232,2383,
2006-12-25_10:47,7658.45,7658.45,7658.45,7658.45,8142,174,1826,
2006-12-25_10:48,7658.94,7658.94,7658.94,7658.94,10989,229,2269,
2006-12-25_10:49,7658.23,7658.23,7658.23,7658.23,12402,261,2422,
2006-12-25_10:50,7658.99,7658.99,7658.99,7658.99,9292,200,2077,
2006-12-25_10:51,7659.37,7659.37,7659.37,7659.37,15039,329,3093,
2006-12-25_10:52,7661.17,7661.17,7661.17,7661.17,11562,244,2299,
2006-12-25_10:53,7661.89,7661.89,7661.89,7661.89,14004,334,2851,
2006-12-25_10:54,7663.41,7663.41,7663.41,7663.41,12918,285,2713,
2006-12-25_10:55,7661.72,7661.72,7661.72,7661.72,10887,258,2427,
2006-12-25_10:56,7664.32,7664.32,7664.32,7664.32,14424,335,3326,
2006-12-25_10:57,7664.45,7664.45,7664.45,7664.45,10105,199,1988,
2006-12-25_10:58,7665.51,7665.51,7665.51,7665.51,11234,231,2322,
2006-12-25_10:59,7666.52,7666.52,7666.52,7666.52,11851,253,2398,
2006-12-25_11:00,7665.52,7665.52,7665.52,7665.52,10225,220,1975,
2006-12-25_11:01,7666.90,7666.90,7666.90,7666.90,14527,314,2780,
2006-12-25_11:02,7666.66,7666.66,7666.66,7666.66,11453,254,2081,
2006-12-25_11:03,7666.42,7666.42,7666.42,7666.42,12112,244,2492,
2006-12-25_11:04,7667.07,7667.07,7667.07,7667.07,9585,213,2141,
2006-12-25_11:05,7667.37,7667.37,7667.37,7667.37,8742,197,1917,
2006-12-25_11:06,7666.56,7666.56,7666.56,7666.56,11135,234,2530,
2006-12-25_11:07,7665.89,7665.89,7665.89,7665.89,8312,172,1689,
2006-12-25_11:08,7667.44,7667.44,7667.44,7667.44,10059,209,2082,
2006-12-25_11:09,7666.35,7666.35,7666.35,7666.35,9382,211,2138,
2006-12-25_11:10,7666.39,7666.39,7666.39,7666.39,10525,213,2046,
2006-12-25_11:11,7666.15,7666.15,7666.15,7666.15,10622,248,2224,
2006-12-25_11:12,7666.68,7666.68,7666.68,7666.68,8834,161,1536,
2006-12-25_11:13,7665.44,7665.44,7665.44,7665.44,11003,227,2125,
2006-12-25_11:14,7661.91,7661.91,7661.91,7661.91,9314,204,1850,
2006-12-25_11:15,7660.99,7660.99,7660.99,7660.99,9065,177,1844,
2006-12-25_11:16,7661.77,7661.77,7661.77,7661.77,11799,253,2239,
2006-12-25_11:17,7661.22,7661.22,7661.22,7661.22,9745,186,1705,
2006-12-25_11:18,7662.22,7662.22,7662.22,7662.22,9768,216,1911,
2006-12-25_11:19,7660.28,7660.28,7660.28,7660.28,8127,178,1570,
2006-12-25_11:20,7659.34,7659.34,7659.34,7659.34,8093,169,1598,
2006-12-25_11:21,7660.78,7660.78,7660.78,7660.78,10468,260,2101,
2006-12-25_11:22,7659.14,7659.14,7659.14,7659.14,7660,152,1536,
2006-12-25_11:23,7656.81,7656.81,7656.81,7656.81,10107,209,1767,
2006-12-25_11:24,7656.04,7656.04,7656.04,7656.04,11232,205,1951,
2006-12-25_11:25,7653.89,7653.89,7653.89,7653.89,9608,183,1805,
2006-12-25_11:26,7655.21,7655.21,7655.21,7655.21,10292,238,2203,
2006-12-25_11:27,7656.32,7656.32,7656.32,7656.32,7099,146,1512,
2006-12-25_11:28,7654.59,7654.59,7654.59,7654.59,9486,202,1817,
2006-12-25_11:29,7655.24,7655.24,7655.24,7655.24,6965,164,1368,
2006-12-25_11:30,7656.13,7656.13,7656.13,7656.13,6210,134,1311,
2006-12-25_11:31,7654.46,7654.46,7654.46,7654.46,8543,190,1807,
2006-12-25_11:32,7654.41,7654.41,7654.41,7654.41,6305,127,1357,
2006-12-25_11:33,7653.57,7653.57,7653.57,7653.57,10127,239,2008,
2006-12-25_11:34,7656.31,7656.31,7656.31,7656.31,7576,160,1508,
2006-12-25_11:35,7656.24,7656.24,7656.24,7656.24,7226,174,1406,
2006-12-25_11:36,7655.54,7655.54,7655.54,7655.54,8167,162,1791,
2006-12-25_11:37,7656.42,7656.42,7656.42,7656.42,6643,116,1202,
2006-12-25_11:38,7655.54,7655.54,7655.54,7655.54,8036,149,1525,
2006-12-25_11:39,7654.87,7654.87,7654.87,7654.87,6751,133,1293,
2006-12-25_11:40,7656.81,7656.81,7656.81,7656.81,6653,133,1225,
2006-12-25_11:41,7657.04,7657.04,7657.04,7657.04,7736,164,1562,
2006-12-25_11:42,7657.08,7657.08,7657.08,7657.08,6905,126,1248,
2006-12-25_11:43,7657.37,7657.37,7657.37,7657.37,10461,204,1938,
2006-12-25_11:44,7657.95,7657.95,7657.95,7657.95,8826,177,1534,
2006-12-25_11:45,7656.62,7656.62,7656.62,7656.62,7732,185,1380,
2006-12-25_11:46,7657.55,7657.55,7657.55,7657.55,8984,204,1778,
2006-12-25_11:47,7657.55,7657.55,7657.55,7657.55,8626,154,1454,
2006-12-25_11:48,7654.61,7654.61,7654.61,7654.61,8999,217,1854,
2006-12-25_11:49,7654.19,7654.19,7654.19,7654.19,8044,184,1532,
2006-12-25_11:50,7653.82,7653.82,7653.82,7653.82,7070,142,1396,
2006-12-25_11:51,7654.85,7654.85,7654.85,7654.85,11292,238,2177,
2006-12-25_11:52,7654.65,7654.65,7654.65,7654.65,9221,173,1629,
2006-12-25_11:53,7653.82,7653.82,7653.82,7653.82,11637,268,2053,
2006-12-25_11:54,7654.68,7654.68,7654.68,7654.68,8839,191,1622,
2006-12-25_11:55,7654.64,7654.64,7654.64,7654.64,8556,183,1601,
2006-12-25_11:56,7655.23,7655.23,7655.23,7655.23,8164,181,1612,
2006-12-25_11:57,7654.81,7654.81,7654.81,7654.81,6989,134,1347,
2006-12-25_11:58,7655.57,7655.57,7655.57,7655.57,7666,161,1445,
2006-12-25_11:59,7655.20,7655.20,7655.20,7655.20,6732,158,1293,
2006-12-25_12:00,7655.16,7655.16,7655.16,7655.16,8148,173,1562,
2006-12-25_12:01,7652.00,7652.00,7652.00,7652.00,7497,154,1461,
2006-12-25_12:02,7652.95,7652.95,7652.95,7652.95,6293,121,1178,
2006-12-25_12:03,7653.91,7653.91,7653.91,7653.91,7779,167,1522,
2006-12-25_12:04,7652.92,7652.92,7652.92,7652.92,6912,140,1336,
2006-12-25_12:05,7653.47,7653.47,7653.47,7653.47,5743,128,1162,
2006-12-25_12:06,7654.82,7654.82,7654.82,7654.82,7263,165,1529,
2006-12-25_12:07,7654.92,7654.92,7654.92,7654.92,5268,108,1036,
2006-12-25_12:08,7654.23,7654.23,7654.23,7654.23,6500,144,1432,
2006-12-25_12:09,7654.52,7654.52,7654.52,7654.52,5603,118,1175,
2006-12-25_12:10,7654.69,7654.69,7654.69,7654.69,5149,113,1119,
2006-12-25_12:11,7654.00,7654.00,7654.00,7654.00,6428,130,1326,
2006-12-25_12:12,7654.89,7654.89,7654.89,7654.89,6514,134,1098,
2006-12-25_12:13,7653.85,7653.85,7653.85,7653.85,7506,148,1517,
2006-12-25_12:14,7654.50,7654.50,7654.50,7654.50,5677,107,1061,
2006-12-25_12:15,7654.19,7654.19,7654.19,7654.19,5404,109,1084,
2006-12-25_12:16,7654.27,7654.27,7654.27,7654.27,7462,153,1494,
2006-12-25_12:17,7652.95,7652.95,7652.95,7652.95,6086,101,1151,
2006-12-25_12:18,7651.93,7651.93,7651.93,7651.93,8452,176,1645,
2006-12-25_12:19,7650.61,7650.61,7650.61,7650.61,5602,115,1153,
2006-12-25_12:20,7651.36,7651.36,7651.36,7651.36,5910,109,1227,
2006-12-25_12:21,7649.73,7649.73,7649.73,7649.73,7845,187,1785,
2006-12-25_12:22,7649.20,7649.20,7649.20,7649.20,6730,133,1311,
2006-12-25_12:23,7649.18,7649.18,7649.18,7649.18,9346,199,1975,
2006-12-25_12:24,7650.02,7650.02,7650.02,7650.02,8560,161,1603,
2006-12-25_12:25,7648.40,7648.40,7648.40,7648.40,7955,165,1610,
2006-12-25_12:26,7647.53,7647.53,7647.53,7647.53,10225,209,1991,
2006-12-25_12:27,7647.24,7647.24,7647.24,7647.24,7207,154,1411,
2006-12-25_12:28,7647.16,7647.16,7647.16,7647.16,8650,191,1809,
2006-12-25_12:29,7646.10,7646.10,7646.10,7646.10,7526,167,1569,
2006-12-25_12:30,7646.28,7646.28,7646.28,7646.28,6762,144,1358,
2006-12-25_12:31,7646.41,7646.41,7646.41,7646.41,8252,179,1666,
2006-12-25_12:32,7644.82,7644.82,7644.82,7644.82,7092,121,1326,
2006-12-25_12:33,7647.78,7647.78,7647.78,7647.78,8769,186,1791,
2006-12-25_12:34,7647.95,7647.95,7647.95,7647.95,7588,158,1476,
2006-12-25_12:35,7648.67,7648.67,7648.67,7648.67,7508,161,1586,
2006-12-25_12:36,7647.73,7647.73,7647.73,7647.73,8798,192,1892,
2006-12-25_12:37,7647.92,7647.92,7647.92,7647.92,6464,139,1342,
2006-12-25_12:38,7648.27,7648.27,7648.27,7648.27,7768,167,1699,
2006-12-25_12:39,7647.03,7647.03,7647.03,7647.03,7340,146,1555,
2006-12-25_12:40,7650.22,7650.22,7650.22,7650.22,7161,148,1481,
2006-12-25_12:41,7651.13,7651.13,7651.13,7651.13,9936,211,2091,
2006-12-25_12:42,7651.50,7651.50,7651.50,7651.50,8304,157,1716,
2006-12-25_12:43,7651.90,7651.90,7651.90,7651.90,9694,228,2220,
2006-12-25_12:44,7653.39,7653.39,7653.39,7653.39,9508,214,2061,
2006-12-25_12:45,7653.15,7653.15,7653.15,7653.15,10788,229,2038,
2006-12-25_12:46,7653.80,7653.80,7653.80,7653.80,11073,194,2207,
2006-12-25_12:47,7655.58,7655.58,7655.58,7655.58,10474,185,1877,
2006-12-25_12:48,7655.71,7655.71,7655.71,7655.71,14396,275,2565,
2006-12-25_12:49,7655.81,7655.81,7655.81,7655.81,9209,184,1966,
2006-12-25_12:50,7655.71,7655.71,7655.71,7655.71,12409,211,2062,
2006-12-25_12:51,7657.41,7657.41,7657.41,7657.41,11592,224,2347,
2006-12-25_12:52,7656.90,7656.90,7656.90,7656.90,11777,192,1882,
2006-12-25_12:53,7655.79,7655.79,7655.79,7655.79,12833,257,2523,
2006-12-25_12:54,7654.69,7654.69,7654.69,7654.69,11677,208,2260,
2006-12-25_12:55,7654.64,7654.64,7654.64,7654.64,10070,190,1991,
2006-12-25_12:56,7656.61,7656.61,7656.61,7656.61,16758,350,3312,
2006-12-25_12:57,7655.71,7655.71,7655.71,7655.71,9723,194,1944,
2006-12-25_12:58,7655.03,7655.03,7655.03,7655.03,10260,229,2244,
2006-12-25_12:59,7654.61,7654.61,7654.61,7654.61,8719,172,1743,
2006-12-25_13:00,7656.39,7656.39,7656.39,7656.39,8848,173,1769,
2006-12-25_13:01,7654.93,7654.93,7654.93,7654.93,12882,335,2594,
2006-12-25_13:02,7656.08,7656.08,7656.08,7656.08,9680,210,2022,
2006-12-25_13:03,7655.84,7655.84,7655.84,7655.84,11499,241,2425,
2006-12-25_13:04,7654.44,7654.44,7654.44,7654.44,12082,248,2118,
2006-12-25_13:05,7656.18,7656.18,7656.18,7656.18,14019,277,2572,
2006-12-25_13:06,7657.05,7657.05,7657.05,7657.05,15520,286,3037,
2006-12-25_13:07,7655.02,7655.02,7655.02,7655.02,10396,195,2070,
2006-12-25_13:08,7653.35,7653.35,7653.35,7653.35,11997,255,2571,
2006-12-25_13:09,7653.54,7653.54,7653.54,7653.54,12758,263,2586,
2006-12-25_13:10,7653.15,7653.15,7653.15,7653.15,11975,243,2523,
2006-12-25_13:11,7649.88,7649.88,7649.88,7649.88,15032,340,3289,
2006-12-25_13:12,7651.19,7651.19,7651.19,7651.19,13330,268,2720,
2006-12-25_13:13,7649.84,7649.84,7649.84,7649.84,16312,331,3431,
2006-12-25_13:14,7649.08,7649.08,7649.08,7649.08,14020,286,3015,
2006-12-25_13:15,7649.05,7649.05,7649.05,7649.05,13376,277,2710,
2006-12-25_13:16,7646.59,7646.59,7646.59,7646.59,18380,392,3719,
2006-12-25_13:17,7647.06,7647.06,7647.06,7647.06,12534,256,2670,
2006-12-25_13:18,7646.27,7646.27,7646.27,7646.27,15555,318,3229,
2006-12-25_13:19,7648.49,7648.49,7648.49,7648.49,14118,307,2920,
2006-12-25_13:20,7648.54,7648.54,7648.54,7648.54,11850,261,2594,
2006-12-25_13:21,7649.28,7649.28,7649.28,7649.28,19729,437,3904,
2006-12-25_13:22,7650.41,7650.41,7650.41,7650.41,15788,336,3048,
2006-12-25_13:23,7650.10,7650.10,7650.10,7650.10,18647,411,4005,
2006-12-25_13:24,7650.69,7650.69,7650.69,7650.69,21227,465,4381,
2006-12-25_13:25,7651.18,7651.18,7651.18,7651.18,21234,485,4104,
2006-12-25_13:26,7651.18,7651.18,7651.18,7651.18,0,0,0,
2006-12-25_13:27,7651.18,7651.18,7651.18,7651.18,0,0,0,
2006-12-25_13:28,7651.18,7651.18,7651.18,7651.18,0,0,0,
2006-12-25_13:29,7651.18,7651.18,7651.18,7651.18,0,0,0,
2006-12-25_13:30,7646.81,7646.81,7646.81,7646.81,141099,3653,29436,
2006-12-26_09:01,7668.92,7668.92,7668.92,7668.92,239772,3484,36495,
2006-12-26_09:02,7674.22,7674.22,7674.22,7674.22,44203,1019,10161,
2006-12-26_09:03,7680.69,7680.69,7680.69,7680.69,46518,1076,8303,
2006-12-26_09:04,7682.21,7682.21,7682.21,7682.21,43827,949,7957,
2006-12-26_09:05,7684.86,7684.86,7684.86,7684.86,31477,650,6272,
2006-12-26_09:06,7690.20,7690.20,7690.20,7690.20,38977,940,8294,
2006-12-26_09:07,7690.54,7690.54,7690.54,7690.54,31509,694,5918,
2006-12-26_09:08,7690.15,7690.15,7690.15,7690.15,29450,716,6358,
2006-12-26_09:09,7694.23,7694.23,7694.23,7694.23,32253,818,7040,
2006-12-26_09:10,7701.47,7701.47,7701.47,7701.47,33844,806,6201,
2006-12-26_09:11,7710.72,7710.72,7710.72,7710.72,35696,899,6867,
2006-12-26_09:12,7710.77,7710.77,7710.77,7710.77,30405,735,5883,
2006-12-26_09:13,7710.88,7710.88,7710.88,7710.88,28727,674,5821,
2006-12-26_09:14,7707.54,7707.54,7707.54,7707.54,31289,686,6150,
2006-12-26_09:15,7705.74,7705.74,7705.74,7705.74,24933,562,4834,
2006-12-26_09:16,7704.20,7704.20,7704.20,7704.20,29831,688,6236,
2006-12-26_09:17,7698.75,7698.75,7698.75,7698.75,27025,518,4773,
2006-12-26_09:18,7709.14,7709.14,7709.14,7709.14,28694,684,5749,
2006-12-26_09:19,7713.35,7713.35,7713.35,7713.35,31235,758,6238,
2006-12-26_09:20,7721.72,7721.72,7721.72,7721.72,27094,672,4981,
2006-12-26_09:21,7726.64,7726.64,7726.64,7726.64,37345,896,6832,
2006-12-26_09:22,7725.84,7725.84,7725.84,7725.84,27123,645,5035,
2006-12-26_09:23,7722.25,7722.25,7722.25,7722.25,28787,664,5486,
2006-12-26_09:24,7718.90,7718.90,7718.90,7718.90,30695,671,5604,
2006-12-26_09:25,7720.31,7720.31,7720.31,7720.31,25359,544,4824,
2006-12-26_09:26,7719.04,7719.04,7719.04,7719.04,28988,660,5854,
2006-12-26_09:27,7718.07,7718.07,7718.07,7718.07,18743,423,3782,
2006-12-26_09:28,7713.76,7713.76,7713.76,7713.76,23622,553,4653,
2006-12-26_09:29,7715.38,7715.38,7715.38,7715.38,23395,546,4706,
2006-12-26_09:30,7716.14,7716.14,7716.14,7716.14,21942,471,4218,
2006-12-26_09:31,7720.07,7720.07,7720.07,7720.07,35271,767,6256,
2006-12-26_09:32,7720.69,7720.69,7720.69,7720.69,21856,456,4377,
2006-12-26_09:33,7724.99,7724.99,7724.99,7724.99,30481,716,5826,
2006-12-26_09:34,7726.60,7726.60,7726.60,7726.60,26418,601,5188,
2006-12-26_09:35,7726.25,7726.25,7726.25,7726.25,22221,527,4621,
2006-12-26_09:36,7724.68,7724.68,7724.68,7724.68,35428,880,6907,
2006-12-26_09:37,7726.19,7726.19,7726.19,7726.19,25493,541,4876,
2006-12-26_09:38,7722.89,7722.89,7722.89,7722.89,29521,664,5449,
2006-12-26_09:39,7723.59,7723.59,7723.59,7723.59,24257,557,5160,
2006-12-26_09:40,7722.81,7722.81,7722.81,7722.81,22016,463,4323,
2006-12-26_09:41,7724.20,7724.20,7724.20,7724.20,31700,635,5788,
2006-12-26_09:42,7722.34,7722.34,7722.34,7722.34,23534,499,4192,
2006-12-26_09:43,7722.39,7722.39,7722.39,7722.39,25862,609,4891,
2006-12-26_09:44,7723.26,7723.26,7723.26,7723.26,23669,538,4739,
2006-12-26_09:45,7722.60,7722.60,7722.60,7722.60,19174,402,3781,
2006-12-26_09:46,7721.75,7721.75,7721.75,7721.75,22734,501,4598,
2006-12-26_09:47,7722.87,7722.87,7722.87,7722.87,18889,412,3422,
2006-12-26_09:48,7722.51,7722.51,7722.51,7722.51,22593,472,4375,
2006-12-26_09:49,7725.66,7725.66,7725.66,7725.66,21696,505,4287,
2006-12-26_09:50,7731.75,7731.75,7731.75,7731.75,21454,543,4188,
2006-12-26_09:51,7734.43,7734.43,7734.43,7734.43,31111,693,6265,
2006-12-26_09:52,7738.22,7738.22,7738.22,7738.22,28424,666,4664,
2006-12-26_09:53,7739.75,7739.75,7739.75,7739.75,28652,644,5257,
2006-12-26_09:54,7738.39,7738.39,7738.39,7738.39,26046,543,4779,
2006-12-26_09:55,7739.92,7739.92,7739.92,7739.92,21171,407,3777,
2006-12-26_09:56,7739.25,7739.25,7739.25,7739.25,23599,521,4816,
2006-12-26_09:57,7736.76,7736.76,7736.76,7736.76,18401,406,3409,
2006-12-26_09:58,7735.26,7735.26,7735.26,7735.26,19755,441,3991,
2006-12-26_09:59,7733.34,7733.34,7733.34,7733.34,19525,452,3928,
2006-12-26_10:00,7730.73,7730.73,7730.73,7730.73,18020,385,3278,
2006-12-26_10:01,7728.77,7728.77,7728.77,7728.77,22182,508,4414,
2006-12-26_10:02,7725.21,7725.21,7725.21,7725.21,16489,382,3070,
2006-12-26_10:03,7728.97,7728.97,7728.97,7728.97,18878,420,3682,
2006-12-26_10:04,7727.41,7727.41,7727.41,7727.41,15571,381,3412,
2006-12-26_10:05,7729.67,7729.67,7729.67,7729.67,13464,325,2692,
2006-12-26_10:06,7731.46,7731.46,7731.46,7731.46,21712,497,3898,
2006-12-26_10:07,7730.61,7730.61,7730.61,7730.61,17928,392,3144,
2006-12-26_10:08,7730.68,7730.68,7730.68,7730.68,19078,379,3655,
2006-12-26_10:09,7730.58,7730.58,7730.58,7730.58,17126,364,3244,
2006-12-26_10:10,7730.59,7730.59,7730.59,7730.59,15743,334,2812,
2006-12-26_10:11,7728.97,7728.97,7728.97,7728.97,21759,464,4204,
2006-12-26_10:12,7729.91,7729.91,7729.91,7729.91,15265,321,2960,
2006-12-26_10:13,7730.12,7730.12,7730.12,7730.12,20716,418,3845,
2006-12-26_10:14,7731.17,7731.17,7731.17,7731.17,19089,451,3889,
2006-12-26_10:15,7732.87,7732.87,7732.87,7732.87,17888,392,3481,
2006-12-26_10:16,7734.66,7734.66,7734.66,7734.66,26251,619,4774,
2006-12-26_10:17,7733.24,7733.24,7733.24,7733.24,16783,377,3170,
2006-12-26_10:18,7732.07,7732.07,7732.07,7732.07,19269,422,3769,
2006-12-26_10:19,7730.64,7730.64,7730.64,7730.64,16464,375,3335,
2006-12-26_10:20,7729.81,7729.81,7729.81,7729.81,15147,309,2650,
2006-12-26_10:21,7729.39,7729.39,7729.39,7729.39,18171,386,3471,
2006-12-26_10:22,7727.48,7727.48,7727.48,7727.48,13575,260,2573,
2006-12-26_10:23,7726.39,7726.39,7726.39,7726.39,17187,349,3127,
2006-12-26_10:24,7724.28,7724.28,7724.28,7724.28,15071,302,2779,
2006-12-26_10:25,7724.02,7724.02,7724.02,7724.02,15434,310,2558,
2006-12-26_10:26,7725.28,7725.28,7725.28,7725.28,18445,381,3652,
2006-12-26_10:27,7724.36,7724.36,7724.36,7724.36,14232,288,2618,
2006-12-26_10:28,7724.92,7724.92,7724.92,7724.92,15684,337,3044,
2006-12-26_10:29,7726.36,7726.36,7726.36,7726.36,15179,374,3099,
2006-12-26_10:30,7728.28,7728.28,7728.28,7728.28,16890,355,2822,
2006-12-26_10:31,7728.23,7728.23,7728.23,7728.23,22803,502,4156,
2006-12-26_10:32,7729.55,7729.55,7729.55,7729.55,14065,306,2618,
2006-12-26_10:33,7730.83,7730.83,7730.83,7730.83,19973,442,3546,
2006-12-26_10:34,7731.27,7731.27,7731.27,7731.27,17920,406,3294,
2006-12-26_10:35,7732.30,7732.30,7732.30,7732.30,16020,322,2846,
2006-12-26_10:36,7734.18,7734.18,7734.18,7734.18,20641,450,4036,
2006-12-26_10:37,7734.38,7734.38,7734.38,7734.38,16303,364,2892,
2006-12-26_10:38,7733.98,7733.98,7733.98,7733.98,17127,366,3349,
2006-12-26_10:39,7734.36,7734.36,7734.36,7734.36,16163,362,3234,
2006-12-26_10:40,7733.26,7733.26,7733.26,7733.26,16798,347,3090,
2006-12-26_10:41,7737.47,7737.47,7737.47,7737.47,20162,466,3754,
2006-12-26_10:42,7736.63,7736.63,7736.63,7736.63,17655,430,3088,
2006-12-26_10:43,7736.26,7736.26,7736.26,7736.26,21849,538,3889,
2006-12-26_10:44,7738.03,7738.03,7738.03,7738.03,15862,364,3027,
2006-12-26_10:45,7735.87,7735.87,7735.87,7735.87,13298,266,2549,
2006-12-26_10:46,7737.06,7737.06,7737.06,7737.06,19060,411,3506,
2006-12-26_10:47,7738.14,7738.14,7738.14,7738.14,13286,283,2357,
2006-12-26_10:48,7741.03,7741.03,7741.03,7741.03,17642,418,3204,
2006-12-26_10:49,7743.88,7743.88,7743.88,7743.88,20862,575,3930,
2006-12-26_10:50,7742.97,7742.97,7742.97,7742.97,17138,416,2942,
2006-12-26_10:51,7744.04,7744.04,7744.04,7744.04,19484,437,3916,
2006-12-26_10:52,7742.30,7742.30,7742.30,7742.30,16912,392,3114,
2006-12-26_10:53,7739.34,7739.34,7739.34,7739.34,15142,351,3184,
2006-12-26_10:54,7739.47,7739.47,7739.47,7739.47,17191,409,3289,
2006-12-26_10:55,7740.14,7740.14,7740.14,7740.14,17094,389,2999,
2006-12-26_10:56,7741.71,7741.71,7741.71,7741.71,20737,565,4069,
2006-12-26_10:57,7741.02,7741.02,7741.02,7741.02,19814,523,3671,
2006-12-26_10:58,7739.20,7739.20,7739.20,7739.20,19483,462,3752,
2006-12-26_10:59,7739.77,7739.77,7739.77,7739.77,18667,438,3661,
2006-12-26_11:00,7740.31,7740.31,7740.31,7740.31,15027,324,2772,
2006-12-26_11:01,7740.68,7740.68,7740.68,7740.68,17805,432,3432,
2006-12-26_11:02,7739.07,7739.07,7739.07,7739.07,14756,319,2523,
2006-12-26_11:03,7739.78,7739.78,7739.78,7739.78,14752,364,2932,
2006-12-26_11:04,7738.66,7738.66,7738.66,7738.66,16487,485,3364,
2006-12-26_11:05,7737.79,7737.79,7737.79,7737.79,14472,391,2732,
2006-12-26_11:06,7738.87,7738.87,7738.87,7738.87,19272,534,3802,
2006-12-26_11:07,7739.56,7739.56,7739.56,7739.56,16765,427,2986,
2006-12-26_11:08,7737.92,7737.92,7737.92,7737.92,23619,743,4075,
2006-12-26_11:09,7740.23,7740.23,7740.23,7740.23,17395,442,3082,
2006-12-26_11:10,7740.28,7740.28,7740.28,7740.28,13758,359,2526,
2006-12-26_11:11,7745.90,7745.90,7745.90,7745.90,19744,535,4218,
2006-12-26_11:12,7749.46,7749.46,7749.46,7749.46,18072,513,3429,
2006-12-26_11:13,7749.46,7749.46,7749.46,7749.46,17183,430,3439,
2006-12-26_11:14,7746.27,7746.27,7746.27,7746.27,15286,395,3052,
2006-12-26_11:15,7747.82,7747.82,7747.82,7747.82,13352,321,2710,
2006-12-26_11:16,7747.31,7747.31,7747.31,7747.31,17470,484,3545,
2006-12-26_11:17,7747.62,7747.62,7747.62,7747.62,11907,274,2267,
2006-12-26_11:18,7746.69,7746.69,7746.69,7746.69,14510,360,2955,
2006-12-26_11:19,7746.49,7746.49,7746.49,7746.49,14018,340,2840,
2006-12-26_11:20,7747.67,7747.67,7747.67,7747.67,13079,325,2591,
2006-12-26_11:21,7745.95,7745.95,7745.95,7745.95,16580,384,3362,
2006-12-26_11:22,7745.98,7745.98,7745.98,7745.98,12900,285,2365,
2006-12-26_11:23,7747.79,7747.79,7747.79,7747.79,12576,294,2585,
2006-12-26_11:24,7746.48,7746.48,7746.48,7746.48,11223,226,2047,
2006-12-26_11:25,7747.15,7747.15,7747.15,7747.15,9369,202,1846,
2006-12-26_11:26,7745.58,7745.58,7745.58,7745.58,13554,296,2590,
2006-12-26_11:27,7743.85,7743.85,7743.85,7743.85,10851,235,1935,
2006-12-26_11:28,7742.12,7742.12,7742.12,7742.12,12775,287,2453,
2006-12-26_11:29,7741.85,7741.85,7741.85,7741.85,14022,375,2590,
2006-12-26_11:30,7743.00,7743.00,7743.00,7743.00,17815,578,3298,
2006-12-26_11:31,7739.93,7739.93,7739.93,7739.93,20138,492,3588,
2006-12-26_11:32,7738.72,7738.72,7738.72,7738.72,11804,277,2228,
2006-12-26_11:33,7737.61,7737.61,7737.61,7737.61,14504,406,2607,
2006-12-26_11:34,7738.90,7738.90,7738.90,7738.90,13387,347,2478,
2006-12-26_11:35,7735.93,7735.93,7735.93,7735.93,10460,246,2020,
2006-12-26_11:36,7739.49,7739.49,7739.49,7739.49,13837,348,2811,
2006-12-26_11:37,7735.87,7735.87,7735.87,7735.87,9233,201,1895,
2006-12-26_11:38,7735.73,7735.73,7735.73,7735.73,11318,253,2273,
2006-12-26_11:39,7737.27,7737.27,7737.27,7737.27,12597,302,2288,
2006-12-26_11:40,7733.92,7733.92,7733.92,7733.92,9775,195,1930,
2006-12-26_11:41,7735.30,7735.30,7735.30,7735.30,14121,320,2704,
2006-12-26_11:42,7733.70,7733.70,7733.70,7733.70,9559,222,1815,
2006-12-26_11:43,7733.64,7733.64,7733.64,7733.64,12960,309,2407,
2006-12-26_11:44,7733.05,7733.05,7733.05,7733.05,10162,257,1965,
2006-12-26_11:45,7733.15,7733.15,7733.15,7733.15,9868,216,1875,
2006-12-26_11:46,7732.88,7732.88,7732.88,7732.88,13608,318,2621,
2006-12-26_11:47,7732.81,7732.81,7732.81,7732.81,8368,193,1726,
2006-12-26_11:48,7734.31,7734.31,7734.31,7734.31,10658,266,2115,
2006-12-26_11:49,7736.60,7736.60,7736.60,7736.60,8974,218,1888,
2006-12-26_11:50,7735.32,7735.32,7735.32,7735.32,10090,192,1877,
2006-12-26_11:51,7735.51,7735.51,7735.51,7735.51,15684,300,2606,
2006-12-26_11:52,7734.70,7734.70,7734.70,7734.70,10793,199,1857,
2006-12-26_11:53,7734.64,7734.64,7734.64,7734.64,12783,258,2292,
2006-12-26_11:54,7736.63,7736.63,7736.63,7736.63,10558,222,1880,
2006-12-26_11:55,7736.05,7736.05,7736.05,7736.05,8300,162,1589,
2006-12-26_11:56,7734.98,7734.98,7734.98,7734.98,12308,242,2288,
2006-12-26_11:57,7735.17,7735.17,7735.17,7735.17,11323,219,1981,
2006-12-26_11:58,7733.47,7733.47,7733.47,7733.47,13841,258,2521,
2006-12-26_11:59,7736.04,7736.04,7736.04,7736.04,11138,216,2030,
2006-12-26_12:00,7733.10,7733.10,7733.10,7733.10,9656,209,1978,
2006-12-26_12:01,7734.06,7734.06,7734.06,7734.06,14028,293,2513,
2006-12-26_12:02,7733.62,7733.62,7733.62,7733.62,8002,192,1673,
2006-12-26_12:03,7734.09,7734.09,7734.09,7734.09,11848,244,2254,
2006-12-26_12:04,7735.46,7735.46,7735.46,7735.46,8541,215,1856,
2006-12-26_12:05,7733.17,7733.17,7733.17,7733.17,9015,211,1675,
2006-12-26_12:06,7735.49,7735.49,7735.49,7735.49,11913,244,2252,
2006-12-26_12:07,7735.75,7735.75,7735.75,7735.75,9220,165,1657,
2006-12-26_12:08,7733.75,7733.75,7733.75,7733.75,10531,233,2069,
2006-12-26_12:09,7735.50,7735.50,7735.50,7735.50,9318,183,1801,
2006-12-26_12:10,7736.89,7736.89,7736.89,7736.89,10634,274,2089,
2006-12-26_12:11,7735.72,7735.72,7735.72,7735.72,13181,282,2591,
2006-12-26_12:12,7739.56,7739.56,7739.56,7739.56,12259,281,2179,
2006-12-26_12:13,7740.93,7740.93,7740.93,7740.93,13619,343,2574,
2006-12-26_12:14,7741.14,7741.14,7741.14,7741.14,10160,250,2022,
2006-12-26_12:15,7743.05,7743.05,7743.05,7743.05,8926,193,1668,
2006-12-26_12:16,7740.71,7740.71,7740.71,7740.71,13228,294,2666,
2006-12-26_12:17,7740.35,7740.35,7740.35,7740.35,8637,165,1673,
2006-12-26_12:18,7738.49,7738.49,7738.49,7738.49,10855,235,2185,
2006-12-26_12:19,7741.61,7741.61,7741.61,7741.61,10443,239,2142,
2006-12-26_12:20,7739.53,7739.53,7739.53,7739.53,8246,201,1754,
2006-12-26_12:21,7741.25,7741.25,7741.25,7741.25,9671,232,2260,
2006-12-26_12:22,7740.16,7740.16,7740.16,7740.16,8073,166,1644,
2006-12-26_12:23,7738.47,7738.47,7738.47,7738.47,10305,224,2037,
2006-12-26_12:24,7737.49,7737.49,7737.49,7737.49,9000,196,1898,
2006-12-26_12:25,7739.54,7739.54,7739.54,7739.54,7561,172,1759,
2006-12-26_12:26,7738.89,7738.89,7738.89,7738.89,11076,252,2336,
2006-12-26_12:27,7737.31,7737.31,7737.31,7737.31,9469,231,1938,
2006-12-26_12:28,7735.66,7735.66,7735.66,7735.66,13343,265,2423,
2006-12-26_12:29,7734.97,7734.97,7734.97,7734.97,10553,232,2001,
2006-12-26_12:30,7736.53,7736.53,7736.53,7736.53,10440,235,2008,
2006-12-26_12:31,7736.69,7736.69,7736.69,7736.69,12014,290,2592,
2006-12-26_12:32,7734.79,7734.79,7734.79,7734.79,8667,190,1812,
2006-12-26_12:33,7735.76,7735.76,7735.76,7735.76,12635,259,2381,
2006-12-26_12:34,7733.40,7733.40,7733.40,7733.40,10518,238,2100,
2006-12-26_12:35,7735.39,7735.39,7735.39,7735.39,8760,189,1942,
2006-12-26_12:36,7733.53,7733.53,7733.53,7733.53,12412,268,2527,
2006-12-26_12:37,7731.59,7731.59,7731.59,7731.59,8330,181,1711,
2006-12-26_12:38,7732.06,7732.06,7732.06,7732.06,11519,276,2425,
2006-12-26_12:39,7729.39,7729.39,7729.39,7729.39,9785,221,2138,
2006-12-26_12:40,7728.68,7728.68,7728.68,7728.68,10497,235,2190,
2006-12-26_12:41,7730.00,7730.00,7730.00,7730.00,14082,314,2868,
2006-12-26_12:42,7726.25,7726.25,7726.25,7726.25,12261,285,2234,
2006-12-26_12:43,7725.95,7725.95,7725.95,7725.95,14836,335,2666,
2006-12-26_12:44,7723.66,7723.66,7723.66,7723.66,13454,300,2609,
2006-12-26_12:45,7723.75,7723.75,7723.75,7723.75,13769,307,2548,
2006-12-26_12:46,7721.31,7721.31,7721.31,7721.31,18472,417,3541,
2006-12-26_12:47,7721.95,7721.95,7721.95,7721.95,13392,283,2496,
2006-12-26_12:48,7722.38,7722.38,7722.38,7722.38,14749,316,3043,
2006-12-26_12:49,7722.58,7722.58,7722.58,7722.58,13540,308,2996,
2006-12-26_12:50,7721.68,7721.68,7721.68,7721.68,10942,256,2283,
2006-12-26_12:51,7721.19,7721.19,7721.19,7721.19,17595,436,3336,
2006-12-26_12:52,7720.28,7720.28,7720.28,7720.28,12227,282,2469,
2006-12-26_12:53,7719.85,7719.85,7719.85,7719.85,14065,315,3189,
2006-12-26_12:54,7719.63,7719.63,7719.63,7719.63,14493,317,2847,
2006-12-26_12:55,7718.64,7718.64,7718.64,7718.64,12298,289,2592,
2006-12-26_12:56,7719.88,7719.88,7719.88,7719.88,16580,389,3375,
2006-12-26_12:57,7718.38,7718.38,7718.38,7718.38,13488,289,2372,
2006-12-26_12:58,7718.37,7718.37,7718.37,7718.37,13689,322,3059,
2006-12-26_12:59,7721.07,7721.07,7721.07,7721.07,14224,338,2609,
2006-12-26_13:00,7721.61,7721.61,7721.61,7721.61,14186,339,2772,
2006-12-26_13:01,7725.67,7725.67,7725.67,7725.67,17660,409,3549,
2006-12-26_13:02,7723.68,7723.68,7723.68,7723.68,11319,263,2285,
2006-12-26_13:03,7724.66,7724.66,7724.66,7724.66,13381,284,2671,
2006-12-26_13:04,7721.48,7721.48,7721.48,7721.48,11589,246,2275,
2006-12-26_13:05,7720.51,7720.51,7720.51,7720.51,11135,290,2395,
2006-12-26_13:06,7720.08,7720.08,7720.08,7720.08,12999,339,2935,
2006-12-26_13:07,7719.97,7719.97,7719.97,7719.97,12160,273,2324,
2006-12-26_13:08,7720.06,7720.06,7720.06,7720.06,14267,331,2969,
2006-12-26_13:09,7721.82,7721.82,7721.82,7721.82,12401,291,2607,
2006-12-26_13:10,7719.63,7719.63,7719.63,7719.63,10621,232,2319,
2006-12-26_13:11,7723.13,7723.13,7723.13,7723.13,16201,345,3337,
2006-12-26_13:12,7722.71,7722.71,7722.71,7722.71,15256,308,2627,
2006-12-26_13:13,7721.86,7721.86,7721.86,7721.86,20440,457,3512,
2006-12-26_13:14,7722.55,7722.55,7722.55,7722.55,17602,358,3278,
2006-12-26_13:15,7726.96,7726.96,7726.96,7726.96,17567,363,3200,
2006-12-26_13:16,7727.94,7727.94,7727.94,7727.94,18077,441,3872,
2006-12-26_13:17,7725.50,7725.50,7725.50,7725.50,15774,390,3254,
2006-12-26_13:18,7726.11,7726.11,7726.11,7726.11,21812,473,4314,
2006-12-26_13:19,7725.95,7725.95,7725.95,7725.95,22378,510,4307,
2006-12-26_13:20,7728.82,7728.82,7728.82,7728.82,19874,497,4049,
2006-12-26_13:21,7729.59,7729.59,7729.59,7729.59,27146,634,5086,
2006-12-26_13:22,7731.34,7731.34,7731.34,7731.34,22615,485,4322,
2006-12-26_13:23,7729.52,7729.52,7729.52,7729.52,27445,625,5368,
2006-12-26_13:24,7731.81,7731.81,7731.81,7731.81,31512,677,5500,
2006-12-26_13:25,7730.07,7730.07,7730.07,7730.07,27508,652,5203,
2006-12-26_13:26,7730.10,7730.10,7730.10,7730.10,0,0,0,
2006-12-26_13:27,7730.10,7730.10,7730.10,7730.10,0,0,0,
2006-12-26_13:28,7730.10,7730.10,7730.10,7730.10,0,0,0,
2006-12-26_13:29,7730.10,7730.10,7730.10,7730.10,0,0,0,
2006-12-26_13:30,7727.59,7727.59,7727.59,7727.59,201524,5172,33937,
2006-12-27_09:01,7761.09,7761.09,7761.09,7761.09,339094,5624,39456,
2006-12-27_09:02,7769.81,7769.81,7769.81,7769.81,54215,1182,9111,
2006-12-27_09:03,7774.90,7774.90,7774.90,7774.90,52456,1253,9367,
2006-12-27_09:04,7779.10,7779.10,7779.10,7779.10,55258,1297,9710,
2006-12-27_09:05,7779.13,7779.13,7779.13,7779.13,47677,1008,7831,
2006-12-27_09:06,7778.26,7778.26,7778.26,7778.26,56686,1219,9187,
2006-12-27_09:07,7779.39,7779.39,7779.39,7779.39,46124,953,7282,
2006-12-27_09:08,7777.66,7777.66,7777.66,7777.66,42622,856,7381,
2006-12-27_09:09,7779.67,7779.67,7779.67,7779.67,51874,1123,8311,
2006-12-27_09:10,7784.46,7784.46,7784.46,7784.46,41470,916,6716,
2006-12-27_09:11,7788.58,7788.58,7788.58,7788.58,46854,994,8077,
2006-12-27_09:12,7788.78,7788.78,7788.78,7788.78,38731,869,6595,
2006-12-27_09:13,7788.85,7788.85,7788.85,7788.85,42451,840,7130,
2006-12-27_09:14,7790.31,7790.31,7790.31,7790.31,42899,1023,7352,
2006-12-27_09:15,7790.02,7790.02,7790.02,7790.02,31908,639,5598,
2006-12-27_09:16,7789.26,7789.26,7789.26,7789.26,45024,936,7472,
2006-12-27_09:17,7787.73,7787.73,7787.73,7787.73,32318,692,5877,
2006-12-27_09:18,7787.97,7787.97,7787.97,7787.97,38655,833,6634,
2006-12-27_09:19,7786.16,7786.16,7786.16,7786.16,42741,1146,7726,
2006-12-27_09:20,7785.71,7785.71,7785.71,7785.71,31426,805,6080,
2006-12-27_09:21,7781.08,7781.08,7781.08,7781.08,38590,991,7484,
2006-12-27_09:22,7779.98,7779.98,7779.98,7779.98,28770,659,5657,
2006-12-27_09:23,7775.68,7775.68,7775.68,7775.68,33023,721,6026,
2006-12-27_09:24,7773.98,7773.98,7773.98,7773.98,35289,768,6613,
2006-12-27_09:25,7772.51,7772.51,7772.51,7772.51,25732,549,4865,
2006-12-27_09:26,7769.78,7769.78,7769.78,7769.78,32165,755,6247,
2006-12-27_09:27,7769.84,7769.84,7769.84,7769.84,27092,573,4972,
2006-12-27_09:28,7766.94,7766.94,7766.94,7766.94,29880,563,4979,
2006-12-27_09:29,7766.63,7766.63,7766.63,7766.63,29244,659,5287,
2006-12-27_09:30,7768.24,7768.24,7768.24,7768.24,26859,605,4763,
2006-12-27_09:31,7768.14,7768.14,7768.14,7768.14,30490,677,5789,
2006-12-27_09:32,7769.86,7769.86,7769.86,7769.86,24031,545,4344,
2006-12-27_09:33,7769.90,7769.90,7769.90,7769.90,28114,578,4831,
2006-12-27_09:34,7775.35,7775.35,7775.35,7775.35,25450,670,5090,
2006-12-27_09:35,7779.99,7779.99,7779.99,7779.99,23315,560,4495,
2006-12-27_09:36,7779.77,7779.77,7779.77,7779.77,28284,768,5574,
2006-12-27_09:37,7781.43,7781.43,7781.43,7781.43,23707,639,4559,
2006-12-27_09:38,7782.26,7782.26,7782.26,7782.26,26873,805,5094,
2006-12-27_09:39,7784.30,7784.30,7784.30,7784.30,23943,705,4853,
2006-12-27_09:40,7783.94,7783.94,7783.94,7783.94,17935,488,3789,
2006-12-27_09:41,7782.35,7782.35,7782.35,7782.35,25705,745,4984,
2006-12-27_09:42,7781.23,7781.23,7781.23,7781.23,18220,458,3479,
2006-12-27_09:43,7782.17,7782.17,7782.17,7782.17,24014,494,4133,
2006-12-27_09:44,7781.58,7781.58,7781.58,7781.58,22728,481,4177,
2006-12-27_09:45,7780.44,7780.44,7780.44,7780.44,17591,459,3333,
2006-12-27_09:46,7779.68,7779.68,7779.68,7779.68,20945,684,4169,
2006-12-27_09:47,7776.81,7776.81,7776.81,7776.81,18622,440,3285,
2006-12-27_09:48,7775.16,7775.16,7775.16,7775.16,18532,464,3504,
2006-12-27_09:49,7775.60,7775.60,7775.60,7775.60,18074,513,3689,
2006-12-27_09:50,7774.97,7774.97,7774.97,7774.97,14385,341,2930,
2006-12-27_09:51,7775.00,7775.00,7775.00,7775.00,16713,417,3578,
2006-12-27_09:52,7776.31,7776.31,7776.31,7776.31,14542,358,2700,
2006-12-27_09:53,7773.72,7773.72,7773.72,7773.72,16936,391,3228,
2006-12-27_09:54,7774.91,7774.91,7774.91,7774.91,16075,368,3041,
2006-12-27_09:55,7774.98,7774.98,7774.98,7774.98,16563,388,2876,
2006-12-27_09:56,7774.73,7774.73,7774.73,7774.73,19601,433,3614,
2006-12-27_09:57,7774.25,7774.25,7774.25,7774.25,14822,328,2743,
2006-12-27_09:58,7775.03,7775.03,7775.03,7775.03,19580,408,3531,
2006-12-27_09:59,7776.65,7776.65,7776.65,7776.65,21835,412,3461,
2006-12-27_10:00,7776.63,7776.63,7776.63,7776.63,16019,323,2900,
2006-12-27_10:01,7775.77,7775.77,7775.77,7775.77,21651,427,3769,
2006-12-27_10:02,7774.51,7774.51,7774.51,7774.51,17614,356,3030,
2006-12-27_10:03,7775.62,7775.62,7775.62,7775.62,18937,368,3344,
2006-12-27_10:04,7775.46,7775.46,7775.46,7775.46,17201,370,3399,
2006-12-27_10:05,7775.91,7775.91,7775.91,7775.91,19071,341,3085,
2006-12-27_10:06,7776.32,7776.32,7776.32,7776.32,29803,464,4602,
2006-12-27_10:07,7777.45,7777.45,7777.45,7777.45,21948,312,3087,
2006-12-27_10:08,7778.45,7778.45,7778.45,7778.45,24133,482,3873,
2006-12-27_10:09,7784.19,7784.19,7784.19,7784.19,19838,445,3528,
2006-12-27_10:10,7782.75,7782.75,7782.75,7782.75,17912,363,3205,
2006-12-27_10:11,7783.94,7783.94,7783.94,7783.94,27076,527,4551,
2006-12-27_10:12,7785.82,7785.82,7785.82,7785.82,23318,404,3462,
2006-12-27_10:13,7787.19,7787.19,7787.19,7787.19,22777,511,4058,
2006-12-27_10:14,7786.89,7786.89,7786.89,7786.89,20115,469,3703,
2006-12-27_10:15,7788.20,7788.20,7788.20,7788.20,20194,427,3383,
2006-12-27_10:16,7784.85,7784.85,7784.85,7784.85,23849,577,4245,
2006-12-27_10:17,7784.37,7784.37,7784.37,7784.37,15465,332,2885,
2006-12-27_10:18,7783.51,7783.51,7783.51,7783.51,16451,362,3071,
2006-12-27_10:19,7783.05,7783.05,7783.05,7783.05,16129,382,3270,
2006-12-27_10:20,7781.50,7781.50,7781.50,7781.50,12866,296,2499,
2006-12-27_10:21,7782.13,7782.13,7782.13,7782.13,18025,439,3381,
2006-12-27_10:22,7781.56,7781.56,7781.56,7781.56,12200,245,2206,
2006-12-27_10:23,7779.96,7779.96,7779.96,7779.96,16100,331,2880,
2006-12-27_10:24,7781.98,7781.98,7781.98,7781.98,16792,404,3136,
2006-12-27_10:25,7780.79,7780.79,7780.79,7780.79,14141,331,2530,
2006-12-27_10:26,7782.24,7782.24,7782.24,7782.24,18317,410,3315,
2006-12-27_10:27,7780.98,7780.98,7780.98,7780.98,13347,266,2360,
2006-12-27_10:28,7781.34,7781.34,7781.34,7781.34,14218,320,2703,
2006-12-27_10:29,7780.93,7780.93,7780.93,7780.93,13562,315,2628,
2006-12-27_10:30,7781.92,7781.92,7781.92,7781.92,12222,253,2210,
2006-12-27_10:31,7779.83,7779.83,7779.83,7779.83,14715,332,2778,
2006-12-27_10:32,7779.47,7779.47,7779.47,7779.47,15378,337,2617,
2006-12-27_10:33,7778.69,7778.69,7778.69,7778.69,15563,386,2886,
2006-12-27_10:34,7779.57,7779.57,7779.57,7779.57,14068,350,2743,
2006-12-27_10:35,7776.99,7776.99,7776.99,7776.99,16769,362,2585,
2006-12-27_10:36,7775.77,7775.77,7775.77,7775.77,17264,400,3414,
2006-12-27_10:37,7775.79,7775.79,7775.79,7775.79,14047,327,2606,
2006-12-27_10:38,7775.93,7775.93,7775.93,7775.93,15280,385,3069,
2006-12-27_10:39,7773.81,7773.81,7773.81,7773.81,15719,353,2830,
2006-12-27_10:40,7771.64,7771.64,7771.64,7771.64,14290,329,2463,
2006-12-27_10:41,7770.73,7770.73,7770.73,7770.73,17695,544,3745,
2006-12-27_10:42,7768.97,7768.97,7768.97,7768.97,13604,293,2462,
2006-12-27_10:43,7767.97,7767.97,7767.97,7767.97,18031,411,3235,
2006-12-27_10:44,7765.99,7765.99,7765.99,7765.99,17543,419,3363,
2006-12-27_10:45,7765.72,7765.72,7765.72,7765.72,16776,364,3044,
2006-12-27_10:46,7764.99,7764.99,7764.99,7764.99,19467,459,3893,
2006-12-27_10:47,7763.07,7763.07,7763.07,7763.07,15522,340,2727,
2006-12-27_10:48,7762.74,7762.74,7762.74,7762.74,16434,374,3164,
2006-12-27_10:49,7760.32,7760.32,7760.32,7760.32,16470,374,2944,
2006-12-27_10:50,7761.10,7761.10,7761.10,7761.10,14188,310,2613,
2006-12-27_10:51,7760.32,7760.32,7760.32,7760.32,18158,456,3460,
2006-12-27_10:52,7759.51,7759.51,7759.51,7759.51,13390,281,2530,
2006-12-27_10:53,7759.84,7759.84,7759.84,7759.84,18925,401,3059,
2006-12-27_10:54,7763.66,7763.66,7763.66,7763.66,15390,386,2854,
2006-12-27_10:55,7763.88,7763.88,7763.88,7763.88,13596,276,2341,
2006-12-27_10:56,7764.48,7764.48,7764.48,7764.48,16405,378,3117,
2006-12-27_10:57,7764.52,7764.52,7764.52,7764.52,10370,237,1975,
2006-12-27_10:58,7764.16,7764.16,7764.16,7764.16,13015,266,2404,
2006-12-27_10:59,7766.85,7766.85,7766.85,7766.85,14041,278,2371,
2006-12-27_11:00,7766.36,7766.36,7766.36,7766.36,10941,228,1940,
2006-12-27_11:01,7766.66,7766.66,7766.66,7766.66,12847,312,2483,
2006-12-27_11:02,7767.60,7767.60,7767.60,7767.60,9143,193,1737,
2006-12-27_11:03,7764.98,7764.98,7764.98,7764.98,14254,268,2491,
2006-12-27_11:04,7765.66,7765.66,7765.66,7765.66,12060,258,2106,
2006-12-27_11:05,7766.09,7766.09,7766.09,7766.09,10480,199,1957,
2006-12-27_11:06,7763.43,7763.43,7763.43,7763.43,13778,289,2849,
2006-12-27_11:07,7763.90,7763.90,7763.90,7763.90,11733,199,2064,
2006-12-27_11:08,7762.84,7762.84,7762.84,7762.84,15205,284,2499,
2006-12-27_11:09,7764.21,7764.21,7764.21,7764.21,11043,223,1985,
2006-12-27_11:10,7762.84,7762.84,7762.84,7762.84,8764,213,1768,
2006-12-27_11:11,7762.66,7762.66,7762.66,7762.66,10902,243,2092,
2006-12-27_11:12,7762.01,7762.01,7762.01,7762.01,7430,168,1549,
2006-12-27_11:13,7764.24,7764.24,7764.24,7764.24,10030,237,2025,
2006-12-27_11:14,7764.25,7764.25,7764.25,7764.25,10143,192,1843,
2006-12-27_11:15,7765.65,7765.65,7765.65,7765.65,9636,217,1911,
2006-12-27_11:16,7767.05,7767.05,7767.05,7767.05,13919,343,2683,
2006-12-27_11:17,7767.45,7767.45,7767.45,7767.45,9429,266,1887,
2006-12-27_11:18,7768.51,7768.51,7768.51,7768.51,12801,291,2226,
2006-12-27_11:19,7768.55,7768.55,7768.55,7768.55,9650,225,1843,
2006-12-27_11:20,7769.25,7769.25,7769.25,7769.25,9037,217,1620,
2006-12-27_11:21,7769.82,7769.82,7769.82,7769.82,12221,267,2244,
2006-12-27_11:22,7768.09,7768.09,7768.09,7768.09,10064,237,1609,
2006-12-27_11:23,7768.01,7768.01,7768.01,7768.01,12289,270,2153,
2006-12-27_11:24,7768.58,7768.58,7768.58,7768.58,8907,215,1646,
2006-12-27_11:25,7767.86,7767.86,7767.86,7767.86,8451,167,1419,
2006-12-27_11:26,7768.15,7768.15,7768.15,7768.15,10034,217,1930,
2006-12-27_11:27,7770.10,7770.10,7770.10,7770.10,8326,209,1558,
2006-12-27_11:28,7768.21,7768.21,7768.21,7768.21,10860,243,1943,
2006-12-27_11:29,7769.27,7769.27,7769.27,7769.27,10243,220,1776,
2006-12-27_11:30,7768.12,7768.12,7768.12,7768.12,8906,184,1561,
2006-12-27_11:31,7768.65,7768.65,7768.65,7768.65,9432,221,1844,
2006-12-27_11:32,7766.74,7766.74,7766.74,7766.74,7256,147,1292,
2006-12-27_11:33,7766.85,7766.85,7766.85,7766.85,7805,163,1581,
2006-12-27_11:34,7766.08,7766.08,7766.08,7766.08,10136,203,1643,
2006-12-27_11:35,7766.89,7766.89,7766.89,7766.89,7781,164,1464,
2006-12-27_11:36,7765.01,7765.01,7765.01,7765.01,10597,235,2068,
2006-12-27_11:37,7765.93,7765.93,7765.93,7765.93,7813,155,1455,
2006-12-27_11:38,7765.79,7765.79,7765.79,7765.79,8523,168,1614,
2006-12-27_11:39,7767.47,7767.47,7767.47,7767.47,10245,238,1769,
2006-12-27_11:40,7764.78,7764.78,7764.78,7764.78,7323,153,1297,
2006-12-27_11:41,7765.22,7765.22,7765.22,7765.22,12059,248,1965,
2006-12-27_11:42,7763.60,7763.60,7763.60,7763.60,11189,214,1625,
2006-12-27_11:43,7761.96,7761.96,7761.96,7761.96,12354,274,2151,
2006-12-27_11:44,7762.04,7762.04,7762.04,7762.04,9572,209,1791,
2006-12-27_11:45,7761.92,7761.92,7761.92,7761.92,8807,183,1586,
2006-12-27_11:46,7761.01,7761.01,7761.01,7761.01,10792,307,2211,
2006-12-27_11:47,7760.36,7760.36,7760.36,7760.36,8774,228,1628,
2006-12-27_11:48,7759.66,7759.66,7759.66,7759.66,9623,280,2065,
2006-12-27_11:49,7759.91,7759.91,7759.91,7759.91,8189,226,1736,
2006-12-27_11:50,7761.54,7761.54,7761.54,7761.54,9058,221,1676,
2006-12-27_11:51,7761.10,7761.10,7761.10,7761.10,12021,285,2212,
2006-12-27_11:52,7761.42,7761.42,7761.42,7761.42,7808,172,1424,
2006-12-27_11:53,7762.57,7762.57,7762.57,7762.57,9819,226,1975,
2006-12-27_11:54,7760.37,7760.37,7760.37,7760.37,10649,199,1877,
2006-12-27_11:55,7762.34,7762.34,7762.34,7762.34,10195,208,1847,
2006-12-27_11:56,7761.67,7761.67,7761.67,7761.67,12889,294,2392,
2006-12-27_11:57,7763.03,7763.03,7763.03,7763.03,9663,196,1812,
2006-12-27_11:58,7762.98,7762.98,7762.98,7762.98,12667,277,2397,
2006-12-27_11:59,7762.49,7762.49,7762.49,7762.49,12868,276,2330,
2006-12-27_12:00,7762.74,7762.74,7762.74,7762.74,10271,224,2165,
2006-12-27_12:01,7764.94,7764.94,7764.94,7764.94,12359,271,2524,
2006-12-27_12:02,7764.90,7764.90,7764.90,7764.90,9211,171,1667,
2006-12-27_12:03,7764.42,7764.42,7764.42,7764.42,13210,284,2448,
2006-12-27_12:04,7764.92,7764.92,7764.92,7764.92,11389,230,2048,
2006-12-27_12:05,7764.41,7764.41,7764.41,7764.41,9016,191,1718,
2006-12-27_12:06,7764.34,7764.34,7764.34,7764.34,10760,252,2141,
2006-12-27_12:07,7762.94,7762.94,7762.94,7762.94,8485,158,1488,
2006-12-27_12:08,7764.72,7764.72,7764.72,7764.72,11753,252,2141,
2006-12-27_12:09,7764.85,7764.85,7764.85,7764.85,9618,195,1889,
2006-12-27_12:10,7765.32,7765.32,7765.32,7765.32,8569,174,1687,
2006-12-27_12:11,7766.82,7766.82,7766.82,7766.82,11459,247,2212,
2006-12-27_12:12,7765.33,7765.33,7765.33,7765.33,9712,194,1804,
2006-12-27_12:13,7766.22,7766.22,7766.22,7766.22,12021,233,2410,
2006-12-27_12:14,7764.97,7764.97,7764.97,7764.97,12162,234,2311,
2006-12-27_12:15,7765.25,7765.25,7765.25,7765.25,10341,221,2115,
2006-12-27_12:16,7765.35,7765.35,7765.35,7765.35,14645,368,2810,
2006-12-27_12:17,7766.01,7766.01,7766.01,7766.01,11034,230,2149,
2006-12-27_12:18,7765.33,7765.33,7765.33,7765.33,12833,289,2434,
2006-12-27_12:19,7768.54,7768.54,7768.54,7768.54,11408,253,2154,
2006-12-27_12:20,7768.77,7768.77,7768.77,7768.77,8904,189,1778,
2006-12-27_12:21,7768.49,7768.49,7768.49,7768.49,13077,277,2451,
2006-12-27_12:22,7767.81,7767.81,7767.81,7767.81,11086,227,1866,
2006-12-27_12:23,7767.06,7767.06,7767.06,7767.06,14123,281,2166,
2006-12-27_12:24,7766.85,7766.85,7766.85,7766.85,11325,226,1925,
2006-12-27_12:25,7766.51,7766.51,7766.51,7766.51,10711,238,1697,
2006-12-27_12:26,7765.55,7765.55,7765.55,7765.55,15915,284,2398,
2006-12-27_12:27,7765.57,7765.57,7765.57,7765.57,8963,152,1600,
2006-12-27_12:28,7763.58,7763.58,7763.58,7763.58,13734,284,2289,
2006-12-27_12:29,7761.86,7761.86,7761.86,7761.86,12504,232,2070,
2006-12-27_12:30,7761.50,7761.50,7761.50,7761.50,8019,160,1588,
2006-12-27_12:31,7761.30,7761.30,7761.30,7761.30,12350,277,2396,
2006-12-27_12:32,7762.06,7762.06,7762.06,7762.06,8865,189,1785,
2006-12-27_12:33,7759.62,7759.62,7759.62,7759.62,12427,247,2248,
2006-12-27_12:34,7758.10,7758.10,7758.10,7758.10,12191,239,2168,
2006-12-27_12:35,7757.95,7757.95,7757.95,7757.95,10747,203,2000,
2006-12-27_12:36,7756.77,7756.77,7756.77,7756.77,13949,295,2653,
2006-12-27_12:37,7756.42,7756.42,7756.42,7756.42,10680,244,2041,
2006-12-27_12:38,7756.03,7756.03,7756.03,7756.03,11990,284,2478,
2006-12-27_12:39,7757.57,7757.57,7757.57,7757.57,12552,321,2554,
2006-12-27_12:40,7757.26,7757.26,7757.26,7757.26,10389,221,2080,
2006-12-27_12:41,7756.32,7756.32,7756.32,7756.32,14135,324,2684,
2006-12-27_12:42,7755.92,7755.92,7755.92,7755.92,10299,250,2002,
2006-12-27_12:43,7755.76,7755.76,7755.76,7755.76,13455,299,2534,
2006-12-27_12:44,7755.86,7755.86,7755.86,7755.86,13121,314,2453,
2006-12-27_12:45,7756.35,7756.35,7756.35,7756.35,12272,302,2267,
2006-12-27_12:46,7756.44,7756.44,7756.44,7756.44,14981,357,2803,
2006-12-27_12:47,7756.65,7756.65,7756.65,7756.65,11260,259,1883,
2006-12-27_12:48,7756.04,7756.04,7756.04,7756.04,10709,255,2130,
2006-12-27_12:49,7756.35,7756.35,7756.35,7756.35,11853,271,2180,
2006-12-27_12:50,7758.00,7758.00,7758.00,7758.00,9524,220,1989,
2006-12-27_12:51,7755.63,7755.63,7755.63,7755.63,13869,292,2485,
2006-12-27_12:52,7754.97,7754.97,7754.97,7754.97,9674,201,1894,
2006-12-27_12:53,7754.86,7754.86,7754.86,7754.86,13283,295,2640,
2006-12-27_12:54,7754.60,7754.60,7754.60,7754.60,12374,256,2268,
2006-12-27_12:55,7753.68,7753.68,7753.68,7753.68,11743,268,2266,
2006-12-27_12:56,7752.42,7752.42,7752.42,7752.42,14543,334,2965,
2006-12-27_12:57,7751.00,7751.00,7751.00,7751.00,11778,246,2293,
2006-12-27_12:58,7750.55,7750.55,7750.55,7750.55,15154,332,2971,
2006-12-27_12:59,7749.18,7749.18,7749.18,7749.18,14986,313,2929,
2006-12-27_13:00,7747.20,7747.20,7747.20,7747.20,11885,258,2488,
2006-12-27_13:01,7745.47,7745.47,7745.47,7745.47,17843,408,3314,
2006-12-27_13:02,7743.31,7743.31,7743.31,7743.31,13503,300,2769,
2006-12-27_13:03,7741.82,7741.82,7741.82,7741.82,19410,434,3784,
2006-12-27_13:04,7741.25,7741.25,7741.25,7741.25,18707,429,3599,
2006-12-27_13:05,7737.22,7737.22,7737.22,7737.22,17075,368,3337,
2006-12-27_13:06,7736.38,7736.38,7736.38,7736.38,20183,481,4152,
2006-12-27_13:07,7737.82,7737.82,7737.82,7737.82,16753,359,3457,
2006-12-27_13:08,7736.22,7736.22,7736.22,7736.22,18215,379,3759,
2006-12-27_13:09,7735.82,7735.82,7735.82,7735.82,14295,297,2951,
2006-12-27_13:10,7735.89,7735.89,7735.89,7735.89,13644,289,2645,
2006-12-27_13:11,7736.72,7736.72,7736.72,7736.72,19063,390,3413,
2006-12-27_13:12,7738.70,7738.70,7738.70,7738.70,14377,300,2923,
2006-12-27_13:13,7737.55,7737.55,7737.55,7737.55,16535,380,3291,
2006-12-27_13:14,7743.85,7743.85,7743.85,7743.85,15825,357,3195,
2006-12-27_13:15,7744.56,7744.56,7744.56,7744.56,15051,322,2792,
2006-12-27_13:16,7746.77,7746.77,7746.77,7746.77,21489,479,4143,
2006-12-27_13:17,7748.49,7748.49,7748.49,7748.49,18689,386,3316,
2006-12-27_13:18,7746.18,7746.18,7746.18,7746.18,25447,499,4315,
2006-12-27_13:19,7749.50,7749.50,7749.50,7749.50,27067,499,4291,
2006-12-27_13:20,7747.80,7747.80,7747.80,7747.80,18159,343,3113,
2006-12-27_13:21,7746.70,7746.70,7746.70,7746.70,24497,477,4323,
2006-12-27_13:22,7747.89,7747.89,7747.89,7747.89,21950,385,3800,
2006-12-27_13:23,7744.03,7744.03,7744.03,7744.03,21359,463,4203,
2006-12-27_13:24,7742.13,7742.13,7742.13,7742.13,24706,569,5007,
2006-12-27_13:25,7740.64,7740.64,7740.64,7740.64,22385,449,4393,
2006-12-27_13:26,7740.64,7740.64,7740.64,7740.64,0,0,0,
2006-12-27_13:27,7740.64,7740.64,7740.64,7740.64,0,0,0,
2006-12-27_13:28,7740.64,7740.64,7740.64,7740.64,0,0,0,
2006-12-27_13:29,7740.64,7740.64,7740.64,7740.64,0,0,0,
2006-12-27_13:30,7733.18,7733.18,7733.18,7733.18,197169,5280,33917,
2006-12-28_09:01,7777.86,7777.86,7777.86,7777.86,385806,5739,34623,
2006-12-28_09:02,7782.42,7782.42,7782.42,7782.42,40338,769,6110,
2006-12-28_09:03,7780.97,7780.97,7780.97,7780.97,42917,879,7241,
2006-12-28_09:04,7781.42,7781.42,7781.42,7781.42,47334,1074,8063,
2006-12-28_09:05,7776.77,7776.77,7776.77,7776.77,42067,799,6266,
2006-12-28_09:06,7772.54,7772.54,7772.54,7772.54,43564,913,7678,
2006-12-28_09:07,7772.72,7772.72,7772.72,7772.72,39228,768,6224,
2006-12-28_09:08,7771.68,7771.68,7771.68,7771.68,39506,732,6836,
2006-12-28_09:09,7771.84,7771.84,7771.84,7771.84,33141,786,6192,
2006-12-28_09:10,7775.23,7775.23,7775.23,7775.23,31716,654,5340,
2006-12-28_09:11,7774.14,7774.14,7774.14,7774.14,37508,833,7157,
2006-12-28_09:12,7774.26,7774.26,7774.26,7774.26,32126,656,5202,
2006-12-28_09:13,7772.25,7772.25,7772.25,7772.25,31662,650,5519,
2006-12-28_09:14,7769.84,7769.84,7769.84,7769.84,33982,758,5932,
2006-12-28_09:15,7771.00,7771.00,7771.00,7771.00,24240,533,4887,
2006-12-28_09:16,7772.58,7772.58,7772.58,7772.58,29407,678,6040,
2006-12-28_09:17,7770.16,7770.16,7770.16,7770.16,24948,583,4874,
2006-12-28_09:18,7773.13,7773.13,7773.13,7773.13,26233,643,5185,
2006-12-28_09:19,7772.93,7772.93,7772.93,7772.93,28765,676,5689,
2006-12-28_09:20,7771.88,7771.88,7771.88,7771.88,24514,543,4449,
2006-12-28_09:21,7773.11,7773.11,7773.11,7773.11,31415,720,6080,
2006-12-28_09:22,7771.80,7771.80,7771.80,7771.80,27191,566,4956,
2006-12-28_09:23,7772.65,7772.65,7772.65,7772.65,31927,683,5670,
2006-12-28_09:24,7770.66,7770.66,7770.66,7770.66,30894,683,5710,
2006-12-28_09:25,7771.14,7771.14,7771.14,7771.14,24684,593,4398,
2006-12-28_09:26,7766.71,7766.71,7766.71,7766.71,30355,762,5912,
2006-12-28_09:27,7762.36,7762.36,7762.36,7762.36,25527,507,4631,
2006-12-28_09:28,7759.16,7759.16,7759.16,7759.16,27238,612,5436,
2006-12-28_09:29,7755.35,7755.35,7755.35,7755.35,28440,632,5596,
2006-12-28_09:30,7752.07,7752.07,7752.07,7752.07,28069,589,4962,
2006-12-28_09:31,7747.53,7747.53,7747.53,7747.53,33520,769,6345,
2006-12-28_09:32,7743.98,7743.98,7743.98,7743.98,23027,481,4672,
2006-12-28_09:33,7742.68,7742.68,7742.68,7742.68,26965,560,5205,
2006-12-28_09:34,7739.05,7739.05,7739.05,7739.05,25364,547,5102,
2006-12-28_09:35,7738.51,7738.51,7738.51,7738.51,23383,484,4382,
2006-12-28_09:36,7736.46,7736.46,7736.46,7736.46,28413,600,5760,
2006-12-28_09:37,7734.64,7734.64,7734.64,7734.64,22688,464,4166,
2006-12-28_09:38,7736.68,7736.68,7736.68,7736.68,21287,430,4528,
2006-12-28_09:39,7738.22,7738.22,7738.22,7738.22,21747,446,4341,
2006-12-28_09:40,7738.54,7738.54,7738.54,7738.54,20173,410,3839,
2006-12-28_09:41,7738.72,7738.72,7738.72,7738.72,22931,523,4658,
2006-12-28_09:42,7742.46,7742.46,7742.46,7742.46,15744,362,3220,
2006-12-28_09:43,7743.60,7743.60,7743.60,7743.60,17617,384,3590,
2006-12-28_09:44,7745.77,7745.77,7745.77,7745.77,15394,379,3474,
2006-12-28_09:45,7747.21,7747.21,7747.21,7747.21,14551,352,2928,
2006-12-28_09:46,7747.82,7747.82,7747.82,7747.82,19177,470,4010,
2006-12-28_09:47,7748.51,7748.51,7748.51,7748.51,13617,330,2815,
2006-12-28_09:48,7746.02,7746.02,7746.02,7746.02,14978,419,3054,
2006-12-28_09:49,7748.17,7748.17,7748.17,7748.17,13721,339,2910,
2006-12-28_09:50,7746.49,7746.49,7746.49,7746.49,12809,320,2430,
2006-12-28_09:51,7750.46,7750.46,7750.46,7750.46,19826,526,3711,
2006-12-28_09:52,7752.41,7752.41,7752.41,7752.41,12103,393,2647,
2006-12-28_09:53,7754.15,7754.15,7754.15,7754.15,13598,383,3023,
2006-12-28_09:54,7754.47,7754.47,7754.47,7754.47,15725,382,3119,
2006-12-28_09:55,7753.76,7753.76,7753.76,7753.76,13456,299,2634,
2006-12-28_09:56,7754.45,7754.45,7754.45,7754.45,16365,393,3258,
2006-12-28_09:57,7755.61,7755.61,7755.61,7755.61,12461,259,2422,
2006-12-28_09:58,7754.53,7754.53,7754.53,7754.53,12891,302,2680,
2006-12-28_09:59,7753.16,7753.16,7753.16,7753.16,12657,312,2788,
2006-12-28_10:00,7751.78,7751.78,7751.78,7751.78,11858,276,2428,
2006-12-28_10:01,7748.54,7748.54,7748.54,7748.54,14773,333,2996,
2006-12-28_10:02,7746.94,7746.94,7746.94,7746.94,11320,285,2429,
2006-12-28_10:03,7744.98,7744.98,7744.98,7744.98,13819,319,2927,
2006-12-28_10:04,7740.45,7740.45,7740.45,7740.45,16296,372,3085,
2006-12-28_10:05,7737.20,7737.20,7737.20,7737.20,15217,329,2890,
2006-12-28_10:06,7731.24,7731.24,7731.24,7731.24,22116,577,4231,
2006-12-28_10:07,7729.00,7729.00,7729.00,7729.00,18681,405,3454,
2006-12-28_10:08,7726.45,7726.45,7726.45,7726.45,20282,450,4030,
2006-12-28_10:09,7724.87,7724.87,7724.87,7724.87,22160,524,4263,
2006-12-28_10:10,7724.76,7724.76,7724.76,7724.76,18321,377,3414,
2006-12-28_10:11,7721.43,7721.43,7721.43,7721.43,19973,490,4057,
2006-12-28_10:12,7720.56,7720.56,7720.56,7720.56,15212,352,2960,
2006-12-28_10:13,7720.46,7720.46,7720.46,7720.46,18751,388,3524,
2006-12-28_10:14,7720.29,7720.29,7720.29,7720.29,16691,343,3350,
2006-12-28_10:15,7721.33,7721.33,7721.33,7721.33,15646,319,3049,
2006-12-28_10:16,7725.31,7725.31,7725.31,7725.31,17680,388,3465,
2006-12-28_10:17,7728.06,7728.06,7728.06,7728.06,13301,268,2640,
2006-12-28_10:18,7730.22,7730.22,7730.22,7730.22,15223,326,3093,
2006-12-28_10:19,7731.14,7731.14,7731.14,7731.14,11922,299,2605,
2006-12-28_10:20,7732.91,7732.91,7732.91,7732.91,10267,241,2257,
2006-12-28_10:21,7733.06,7733.06,7733.06,7733.06,12479,275,2852,
2006-12-28_10:22,7735.40,7735.40,7735.40,7735.40,8737,196,1954,
2006-12-28_10:23,7737.35,7737.35,7737.35,7737.35,11587,262,2399,
2006-12-28_10:24,7736.52,7736.52,7736.52,7736.52,13206,232,2188,
2006-12-28_10:25,7737.31,7737.31,7737.31,7737.31,8668,203,1956,
2006-12-28_10:26,7737.98,7737.98,7737.98,7737.98,12195,258,2340,
2006-12-28_10:27,7739.75,7739.75,7739.75,7739.75,9668,185,1761,
2006-12-28_10:28,7737.47,7737.47,7737.47,7737.47,10131,246,2131,
2006-12-28_10:29,7737.32,7737.32,7737.32,7737.32,10019,192,1838,
2006-12-28_10:30,7737.88,7737.88,7737.88,7737.88,7644,164,1554,
2006-12-28_10:31,7736.22,7736.22,7736.22,7736.22,11126,238,2253,
2006-12-28_10:32,7737.36,7737.36,7737.36,7737.36,8283,166,1554,
2006-12-28_10:33,7738.00,7738.00,7738.00,7738.00,10002,223,2049,
2006-12-28_10:34,7738.51,7738.51,7738.51,7738.51,7582,160,1575,
2006-12-28_10:35,7738.10,7738.10,7738.10,7738.10,7554,135,1547,
2006-12-28_10:36,7736.67,7736.67,7736.67,7736.67,10854,212,2003,
2006-12-28_10:37,7738.28,7738.28,7738.28,7738.28,9912,226,1748,
2006-12-28_10:38,7736.94,7736.94,7736.94,7736.94,9568,200,1869,
2006-12-28_10:39,7737.76,7737.76,7737.76,7737.76,8725,190,1742,
2006-12-28_10:40,7736.93,7736.93,7736.93,7736.93,7283,148,1523,
2006-12-28_10:41,7738.19,7738.19,7738.19,7738.19,9693,205,1960,
2006-12-28_10:42,7734.40,7734.40,7734.40,7734.40,11059,210,1635,
2006-12-28_10:43,7737.41,7737.41,7737.41,7737.41,10078,198,1947,
2006-12-28_10:44,7736.98,7736.98,7736.98,7736.98,9416,208,1749,
2006-12-28_10:45,7735.72,7735.72,7735.72,7735.72,9184,202,1609,
2006-12-28_10:46,7736.59,7736.59,7736.59,7736.59,12827,250,2556,
2006-12-28_10:47,7737.41,7737.41,7737.41,7737.41,11398,188,2116,
2006-12-28_10:48,7737.76,7737.76,7737.76,7737.76,16034,301,2790,
2006-12-28_10:49,7736.75,7736.75,7736.75,7736.75,13932,274,2429,
2006-12-28_10:50,7738.43,7738.43,7738.43,7738.43,9835,177,1772,
2006-12-28_10:51,7737.62,7737.62,7737.62,7737.62,12203,245,2342,
2006-12-28_10:52,7739.50,7739.50,7739.50,7739.50,8406,159,1630,
2006-12-28_10:53,7738.73,7738.73,7738.73,7738.73,11536,256,2241,
2006-12-28_10:54,7738.63,7738.63,7738.63,7738.63,9489,190,1769,
2006-12-28_10:55,7741.19,7741.19,7741.19,7741.19,9815,188,1683,
2006-12-28_10:56,7741.18,7741.18,7741.18,7741.18,11568,248,2140,
2006-12-28_10:57,7742.49,7742.49,7742.49,7742.49,8507,163,1489,
2006-12-28_10:58,7743.10,7743.10,7743.10,7743.10,11153,228,2099,
2006-12-28_10:59,7744.99,7744.99,7744.99,7744.99,9106,178,1629,
2006-12-28_11:00,7744.55,7744.55,7744.55,7744.55,8436,154,1541,
2006-12-28_11:01,7743.68,7743.68,7743.68,7743.68,10517,214,2051,
2006-12-28_11:02,7743.35,7743.35,7743.35,7743.35,8994,187,1744,
2006-12-28_11:03,7744.77,7744.77,7744.77,7744.77,11489,269,2297,
2006-12-28_11:04,7745.83,7745.83,7745.83,7745.83,11887,259,1945,
2006-12-28_11:05,7743.94,7743.94,7743.94,7743.94,10788,188,1876,
2006-12-28_11:06,7743.48,7743.48,7743.48,7743.48,9986,208,1969,
2006-12-28_11:07,7744.26,7744.26,7744.26,7744.26,7809,122,1332,
2006-12-28_11:08,7745.40,7745.40,7745.40,7745.40,8959,212,1822,
2006-12-28_11:09,7743.23,7743.23,7743.23,7743.23,6787,144,1349,
2006-12-28_11:10,7742.36,7742.36,7742.36,7742.36,7854,159,1485,
2006-12-28_11:11,7743.63,7743.63,7743.63,7743.63,10589,223,1873,
2006-12-28_11:12,7742.38,7742.38,7742.38,7742.38,7773,156,1455,
2006-12-28_11:13,7741.93,7741.93,7741.93,7741.93,10340,208,1929,
2006-12-28_11:14,7742.04,7742.04,7742.04,7742.04,8814,203,1722,
2006-12-28_11:15,7742.85,7742.85,7742.85,7742.85,7586,154,1420,
2006-12-28_11:16,7743.31,7743.31,7743.31,7743.31,9883,217,2004,
2006-12-28_11:17,7744.29,7744.29,7744.29,7744.29,7964,177,1628,
2006-12-28_11:18,7744.12,7744.12,7744.12,7744.12,11913,240,2145,
2006-12-28_11:19,7746.24,7746.24,7746.24,7746.24,8453,151,1702,
2006-12-28_11:20,7745.49,7745.49,7745.49,7745.49,9193,179,1714,
2006-12-28_11:21,7746.26,7746.26,7746.26,7746.26,9736,214,2104,
2006-12-28_11:22,7746.39,7746.39,7746.39,7746.39,8936,184,1788,
2006-12-28_11:23,7748.22,7748.22,7748.22,7748.22,12116,273,2522,
2006-12-28_11:24,7748.58,7748.58,7748.58,7748.58,10890,270,2261,
2006-12-28_11:25,7750.61,7750.61,7750.61,7750.61,11132,230,2186,
2006-12-28_11:26,7750.27,7750.27,7750.27,7750.27,11152,281,2519,
2006-12-28_11:27,7751.65,7751.65,7751.65,7751.65,11867,265,1901,
2006-12-28_11:28,7750.52,7750.52,7750.52,7750.52,12456,285,2355,
2006-12-28_11:29,7751.79,7751.79,7751.79,7751.79,9323,197,1903,
2006-12-28_11:30,7750.34,7750.34,7750.34,7750.34,10711,231,2191,
2006-12-28_11:31,7751.49,7751.49,7751.49,7751.49,10673,241,2173,
2006-12-28_11:32,7751.79,7751.79,7751.79,7751.79,8718,178,1626,
2006-12-28_11:33,7752.29,7752.29,7752.29,7752.29,10415,270,2124,
2006-12-28_11:34,7753.60,7753.60,7753.60,7753.60,8474,207,1696,
2006-12-28_11:35,7754.32,7754.32,7754.32,7754.32,10798,250,2123,
2006-12-28_11:36,7753.46,7753.46,7753.46,7753.46,12308,303,2517,
2006-12-28_11:37,7753.96,7753.96,7753.96,7753.96,11488,237,2071,
2006-12-28_11:38,7755.87,7755.87,7755.87,7755.87,14605,340,2966,
2006-12-28_11:39,7757.14,7757.14,7757.14,7757.14,10748,228,2232,
2006-12-28_11:40,7756.93,7756.93,7756.93,7756.93,11018,243,2155,
2006-12-28_11:41,7755.72,7755.72,7755.72,7755.72,11683,269,2278,
2006-12-28_11:42,7754.60,7754.60,7754.60,7754.60,8387,180,1696,
2006-12-28_11:43,7752.96,7752.96,7752.96,7752.96,11325,274,2189,
2006-12-28_11:44,7753.01,7753.01,7753.01,7753.01,9189,187,1834,
2006-12-28_11:45,7753.27,7753.27,7753.27,7753.27,10057,245,2029,
2006-12-28_11:46,7752.38,7752.38,7752.38,7752.38,10237,263,2209,
2006-12-28_11:47,7753.66,7753.66,7753.66,7753.66,8399,181,1502,
2006-12-28_11:48,7754.30,7754.30,7754.30,7754.30,12250,244,2142,
2006-12-28_11:49,7753.26,7753.26,7753.26,7753.26,10567,237,2036,
2006-12-28_11:50,7754.63,7754.63,7754.63,7754.63,11047,235,2049,
2006-12-28_11:51,7754.16,7754.16,7754.16,7754.16,11702,274,2299,
2006-12-28_11:52,7755.19,7755.19,7755.19,7755.19,7821,174,1535,
2006-12-28_11:53,7756.34,7756.34,7756.34,7756.34,11463,251,2076,
2006-12-28_11:54,7755.11,7755.11,7755.11,7755.11,9968,194,1805,
2006-12-28_11:55,7754.36,7754.36,7754.36,7754.36,9883,204,1859,
2006-12-28_11:56,7756.32,7756.32,7756.32,7756.32,12631,293,2580,
2006-12-28_11:57,7753.87,7753.87,7753.87,7753.87,13294,366,2657,
2006-12-28_11:58,7758.56,7758.56,7758.56,7758.56,13496,329,2806,
2006-12-28_11:59,7759.66,7759.66,7759.66,7759.66,13931,288,2507,
2006-12-28_12:00,7758.03,7758.03,7758.03,7758.03,11645,260,2239,
2006-12-28_12:01,7760.21,7760.21,7760.21,7760.21,13584,318,2563,
2006-12-28_12:02,7761.96,7761.96,7761.96,7761.96,10312,214,1810,
2006-12-28_12:03,7763.20,7763.20,7763.20,7763.20,11564,258,2240,
2006-12-28_12:04,7759.73,7759.73,7759.73,7759.73,8913,202,1705,
2006-12-28_12:05,7760.23,7760.23,7760.23,7760.23,10623,188,1732,
2006-12-28_12:06,7757.69,7757.69,7757.69,7757.69,13039,266,2297,
2006-12-28_12:07,7759.14,7759.14,7759.14,7759.14,10491,190,1831,
2006-12-28_12:08,7760.57,7760.57,7760.57,7760.57,10974,237,2080,
2006-12-28_12:09,7759.40,7759.40,7759.40,7759.40,9847,196,1910,
2006-12-28_12:10,7759.87,7759.87,7759.87,7759.87,8284,163,1522,
2006-12-28_12:11,7760.21,7760.21,7760.21,7760.21,11855,279,2139,
2006-12-28_12:12,7759.66,7759.66,7759.66,7759.66,8180,174,1609,
2006-12-28_12:13,7758.28,7758.28,7758.28,7758.28,12140,272,2055,
2006-12-28_12:14,7758.91,7758.91,7758.91,7758.91,10574,223,1649,
2006-12-28_12:15,7758.83,7758.83,7758.83,7758.83,10184,243,1851,
2006-12-28_12:16,7759.22,7759.22,7759.22,7759.22,10403,215,1901,
2006-12-28_12:17,7759.43,7759.43,7759.43,7759.43,7913,188,1504,
2006-12-28_12:18,7758.71,7758.71,7758.71,7758.71,12710,280,2047,
2006-12-28_12:19,7759.59,7759.59,7759.59,7759.59,9475,215,1717,
2006-12-28_12:20,7759.08,7759.08,7759.08,7759.08,8770,191,1619,
2006-12-28_12:21,7757.37,7757.37,7757.37,7757.37,11323,292,2146,
2006-12-28_12:22,7759.25,7759.25,7759.25,7759.25,8821,189,1698,
2006-12-28_12:23,7759.05,7759.05,7759.05,7759.05,10480,237,1870,
2006-12-28_12:24,7757.96,7757.96,7757.96,7757.96,8933,207,1838,
2006-12-28_12:25,7757.48,7757.48,7757.48,7757.48,9408,188,1726,
2006-12-28_12:26,7755.40,7755.40,7755.40,7755.40,10353,265,2369,
2006-12-28_12:27,7754.87,7754.87,7754.87,7754.87,10618,224,2042,
2006-12-28_12:28,7752.47,7752.47,7752.47,7752.47,14308,341,2855,
2006-12-28_12:29,7751.28,7751.28,7751.28,7751.28,11181,252,2306,
2006-12-28_12:30,7751.54,7751.54,7751.54,7751.54,11822,244,2145,
2006-12-28_12:31,7751.65,7751.65,7751.65,7751.65,14287,315,2610,
2006-12-28_12:32,7749.99,7749.99,7749.99,7749.99,10228,219,1961,
2006-12-28_12:33,7749.18,7749.18,7749.18,7749.18,12078,249,2271,
2006-12-28_12:34,7749.02,7749.02,7749.02,7749.02,9555,213,1831,
2006-12-28_12:35,7749.19,7749.19,7749.19,7749.19,9887,186,1719,
2006-12-28_12:36,7748.44,7748.44,7748.44,7748.44,11220,256,2272,
2006-12-28_12:37,7748.28,7748.28,7748.28,7748.28,10096,204,1785,
2006-12-28_12:38,7749.96,7749.96,7749.96,7749.96,10327,231,2176,
2006-12-28_12:39,7750.60,7750.60,7750.60,7750.60,11235,226,2137,
2006-12-28_12:40,7749.69,7749.69,7749.69,7749.69,8913,168,1729,
2006-12-28_12:41,7748.18,7748.18,7748.18,7748.18,9702,202,2033,
2006-12-28_12:42,7746.75,7746.75,7746.75,7746.75,8997,179,1620,
2006-12-28_12:43,7747.11,7747.11,7747.11,7747.11,10289,245,2104,
2006-12-28_12:44,7746.35,7746.35,7746.35,7746.35,8680,205,1796,
2006-12-28_12:45,7747.75,7747.75,7747.75,7747.75,8261,173,1805,
2006-12-28_12:46,7746.41,7746.41,7746.41,7746.41,12043,257,2292,
2006-12-28_12:47,7746.03,7746.03,7746.03,7746.03,9594,205,1688,
2006-12-28_12:48,7746.79,7746.79,7746.79,7746.79,10370,240,2088,
2006-12-28_12:49,7747.57,7747.57,7747.57,7747.57,11192,216,1885,
2006-12-28_12:50,7746.22,7746.22,7746.22,7746.22,8965,171,1594,
2006-12-28_12:51,7748.14,7748.14,7748.14,7748.14,11811,252,2295,
2006-12-28_12:52,7747.93,7747.93,7747.93,7747.93,10034,230,1960,
2006-12-28_12:53,7749.78,7749.78,7749.78,7749.78,10954,262,2404,
2006-12-28_12:54,7749.54,7749.54,7749.54,7749.54,10675,218,1921,
2006-12-28_12:55,7748.63,7748.63,7748.63,7748.63,8663,189,1751,
2006-12-28_12:56,7749.58,7749.58,7749.58,7749.58,10646,244,2227,
2006-12-28_12:57,7745.82,7745.82,7745.82,7745.82,9944,221,1811,
2006-12-28_12:58,7745.71,7745.71,7745.71,7745.71,9993,226,2100,
2006-12-28_12:59,7747.13,7747.13,7747.13,7747.13,10237,233,2214,
2006-12-28_13:00,7747.05,7747.05,7747.05,7747.05,9518,222,2158,
2006-12-28_13:01,7747.33,7747.33,7747.33,7747.33,12073,242,2376,
2006-12-28_13:02,7745.15,7745.15,7745.15,7745.15,12335,261,2304,
2006-12-28_13:03,7747.53,7747.53,7747.53,7747.53,16573,367,3230,
2006-12-28_13:04,7745.82,7745.82,7745.82,7745.82,12585,282,2544,
2006-12-28_13:05,7746.52,7746.52,7746.52,7746.52,11018,213,2211,
2006-12-28_13:06,7745.73,7745.73,7745.73,7745.73,14717,342,2860,
2006-12-28_13:07,7745.30,7745.30,7745.30,7745.30,12883,278,2455,
2006-12-28_13:08,7744.20,7744.20,7744.20,7744.20,14339,353,3086,
2006-12-28_13:09,7743.30,7743.30,7743.30,7743.30,13677,297,2600,
2006-12-28_13:10,7742.89,7742.89,7742.89,7742.89,12346,265,2476,
2006-12-28_13:11,7742.64,7742.64,7742.64,7742.64,15904,385,3298,
2006-12-28_13:12,7742.57,7742.57,7742.57,7742.57,14693,365,2950,
2006-12-28_13:13,7741.67,7741.67,7741.67,7741.67,18175,426,3580,
2006-12-28_13:14,7739.77,7739.77,7739.77,7739.77,15537,376,3169,
2006-12-28_13:15,7737.77,7737.77,7737.77,7737.77,17369,367,3052,
2006-12-28_13:16,7737.64,7737.64,7737.64,7737.64,20174,461,4192,
2006-12-28_13:17,7738.42,7738.42,7738.42,7738.42,14784,335,3159,
2006-12-28_13:18,7739.09,7739.09,7739.09,7739.09,17869,415,3879,
2006-12-28_13:19,7739.42,7739.42,7739.42,7739.42,17644,397,3583,
2006-12-28_13:20,7741.40,7741.40,7741.40,7741.40,15276,347,3044,
2006-12-28_13:21,7743.57,7743.57,7743.57,7743.57,22443,548,4436,
2006-12-28_13:22,7743.68,7743.68,7743.68,7743.68,18514,433,3720,
2006-12-28_13:23,7744.22,7744.22,7744.22,7744.22,22945,544,4703,
2006-12-28_13:24,7742.00,7742.00,7742.00,7742.00,23329,569,4841,
2006-12-28_13:25,7741.34,7741.34,7741.34,7741.34,21733,523,4421,
2006-12-28_13:26,7741.31,7741.31,7741.31,7741.31,0,0,0,
2006-12-28_13:27,7741.31,7741.31,7741.31,7741.31,0,0,0,
2006-12-28_13:28,7741.31,7741.31,7741.31,7741.31,0,0,0,
2006-12-28_13:29,7741.31,7741.31,7741.31,7741.31,0,0,0,
2006-12-28_13:30,7732.93,7732.93,7732.93,7732.93,268902,8237,36028,
2006-12-29_09:01,7747.62,7747.62,7747.62,7747.62,218839,2140,21687,
2006-12-29_09:02,7750.33,7750.33,7750.33,7750.33,30793,565,5088,
2006-12-29_09:03,7755.41,7755.41,7755.41,7755.41,38367,824,7286,
2006-12-29_09:04,7758.39,7758.39,7758.39,7758.39,36254,907,6821,
2006-12-29_09:05,7764.33,7764.33,7764.33,7764.33,30513,658,5525,
2006-12-29_09:06,7763.74,7763.74,7763.74,7763.74,38031,877,7100,
2006-12-29_09:07,7760.21,7760.21,7760.21,7760.21,25314,572,4969,
2006-12-29_09:08,7760.74,7760.74,7760.74,7760.74,29324,684,5622,
2006-12-29_09:09,7766.82,7766.82,7766.82,7766.82,26549,692,5209,
2006-12-29_09:10,7768.40,7768.40,7768.40,7768.40,20677,533,4220,
2006-12-29_09:11,7768.27,7768.27,7768.27,7768.27,25523,750,5400,
2006-12-29_09:12,7767.86,7767.86,7767.86,7767.86,20298,493,3982,
2006-12-29_09:13,7767.18,7767.18,7767.18,7767.18,22483,514,4436,
2006-12-29_09:14,7763.63,7763.63,7763.63,7763.63,22736,596,4962,
2006-12-29_09:15,7762.03,7762.03,7762.03,7762.03,21415,503,4030,
2006-12-29_09:16,7762.39,7762.39,7762.39,7762.39,26387,656,5197,
2006-12-29_09:17,7762.12,7762.12,7762.12,7762.12,19901,418,3713,
2006-12-29_09:18,7760.61,7760.61,7760.61,7760.61,21507,483,4389,
2006-12-29_09:19,7760.71,7760.71,7760.71,7760.71,22129,529,4202,
2006-12-29_09:20,7757.61,7757.61,7757.61,7757.61,17209,384,3343,
2006-12-29_09:21,7757.74,7757.74,7757.74,7757.74,20779,489,4316,
2006-12-29_09:22,7756.15,7756.15,7756.15,7756.15,15505,361,3216,
2006-12-29_09:23,7755.56,7755.56,7755.56,7755.56,21746,485,4135,
2006-12-29_09:24,7756.45,7756.45,7756.45,7756.45,22101,528,4194,
2006-12-29_09:25,7755.38,7755.38,7755.38,7755.38,16811,349,3376,
2006-12-29_09:26,7758.34,7758.34,7758.34,7758.34,26901,492,4823,
2006-12-29_09:27,7759.23,7759.23,7759.23,7759.23,23510,387,3669,
2006-12-29_09:28,7759.29,7759.29,7759.29,7759.29,25038,496,4153,
2006-12-29_09:29,7760.22,7760.22,7760.22,7760.22,24937,513,4364,
2006-12-29_09:30,7758.99,7758.99,7758.99,7758.99,20027,392,3363,
2006-12-29_09:31,7760.76,7760.76,7760.76,7760.76,22354,522,4178,
2006-12-29_09:32,7760.91,7760.91,7760.91,7760.91,16571,363,3167,
2006-12-29_09:33,7761.18,7761.18,7761.18,7761.18,18766,424,3722,
2006-12-29_09:34,7762.09,7762.09,7762.09,7762.09,19141,439,3620,
2006-12-29_09:35,7762.97,7762.97,7762.97,7762.97,17630,388,3238,
2006-12-29_09:36,7760.87,7760.87,7760.87,7760.87,23658,570,4563,
2006-12-29_09:37,7761.21,7761.21,7761.21,7761.21,17942,424,3505,
2006-12-29_09:38,7760.75,7760.75,7760.75,7760.75,23186,576,4558,
2006-12-29_09:39,7764.03,7764.03,7764.03,7764.03,19658,448,4144,
2006-12-29_09:40,7763.22,7763.22,7763.22,7763.22,19088,388,3601,
2006-12-29_09:41,7761.36,7761.36,7761.36,7761.36,21193,518,4203,
2006-12-29_09:42,7761.25,7761.25,7761.25,7761.25,18536,365,3379,
2006-12-29_09:43,7761.71,7761.71,7761.71,7761.71,22081,464,4054,
2006-12-29_09:44,7763.47,7763.47,7763.47,7763.47,19852,415,3637,
2006-12-29_09:45,7764.65,7764.65,7764.65,7764.65,17164,343,3110,
2006-12-29_09:46,7765.16,7765.16,7765.16,7765.16,16941,378,3431,
2006-12-29_09:47,7767.49,7767.49,7767.49,7767.49,12918,269,2569,
2006-12-29_09:48,7769.11,7769.11,7769.11,7769.11,18017,436,3284,
2006-12-29_09:49,7771.16,7771.16,7771.16,7771.16,18074,455,3570,
2006-12-29_09:50,7773.45,7773.45,7773.45,7773.45,14515,356,2919,
2006-12-29_09:51,7776.90,7776.90,7776.90,7776.90,21850,569,4445,
2006-12-29_09:52,7785.27,7785.27,7785.27,7785.27,22473,649,4207,
2006-12-29_09:53,7790.96,7790.96,7790.96,7790.96,29093,778,5572,
2006-12-29_09:54,7796.22,7796.22,7796.22,7796.22,25206,641,4826,
2006-12-29_09:55,7794.67,7794.67,7794.67,7794.67,22319,572,3992,
2006-12-29_09:56,7792.78,7792.78,7792.78,7792.78,25453,644,4896,
2006-12-29_09:57,7793.13,7793.13,7793.13,7793.13,21757,497,3434,
2006-12-29_09:58,7790.18,7790.18,7790.18,7790.18,18848,430,3602,
2006-12-29_09:59,7789.46,7789.46,7789.46,7789.46,17921,395,3389,
2006-12-29_10:00,7788.13,7788.13,7788.13,7788.13,14500,307,2771,
2006-12-29_10:01,7792.59,7792.59,7792.59,7792.59,18647,447,3612,
2006-12-29_10:02,7799.20,7799.20,7799.20,7799.20,20530,439,3411,
2006-12-29_10:03,7797.98,7797.98,7797.98,7797.98,19456,442,3694,
2006-12-29_10:04,7801.28,7801.28,7801.28,7801.28,18877,450,3524,
2006-12-29_10:05,7801.63,7801.63,7801.63,7801.63,16109,350,2795,
2006-12-29_10:06,7800.45,7800.45,7800.45,7800.45,18432,422,3403,
2006-12-29_10:07,7797.95,7797.95,7797.95,7797.95,20773,424,3193,
2006-12-29_10:08,7796.52,7796.52,7796.52,7796.52,26084,568,3348,
2006-12-29_10:09,7796.85,7796.85,7796.85,7796.85,21926,466,3416,
2006-12-29_10:10,7794.09,7794.09,7794.09,7794.09,15421,321,2735,
2006-12-29_10:11,7792.43,7792.43,7792.43,7792.43,20498,443,3489,
2006-12-29_10:12,7789.99,7789.99,7789.99,7789.99,16231,321,2741,
2006-12-29_10:13,7788.32,7788.32,7788.32,7788.32,18108,346,3091,
2006-12-29_10:14,7792.26,7792.26,7792.26,7792.26,17299,361,3033,
2006-12-29_10:15,7787.71,7787.71,7787.71,7787.71,12453,268,2554,
2006-12-29_10:16,7787.60,7787.60,7787.60,7787.60,15634,310,2826,
2006-12-29_10:17,7785.75,7785.75,7785.75,7785.75,12293,225,2107,
2006-12-29_10:18,7783.63,7783.63,7783.63,7783.63,13091,315,2570,
2006-12-29_10:19,7784.32,7784.32,7784.32,7784.32,12971,260,2422,
2006-12-29_10:20,7789.74,7789.74,7789.74,7789.74,14879,273,2518,
2006-12-29_10:21,7787.79,7787.79,7787.79,7787.79,14228,335,2741,
2006-12-29_10:22,7787.49,7787.49,7787.49,7787.49,10640,199,1927,
2006-12-29_10:23,7786.49,7786.49,7786.49,7786.49,15719,297,2700,
2006-12-29_10:24,7785.04,7785.04,7785.04,7785.04,12977,271,2405,
2006-12-29_10:25,7784.28,7784.28,7784.28,7784.28,15429,299,2703,
2006-12-29_10:26,7784.02,7784.02,7784.02,7784.02,22877,424,3678,
2006-12-29_10:27,7783.32,7783.32,7783.32,7783.32,17543,349,2973,
2006-12-29_10:28,7784.77,7784.77,7784.77,7784.77,21272,538,4044,
2006-12-29_10:29,7787.50,7787.50,7787.50,7787.50,16027,351,3033,
2006-12-29_10:30,7785.95,7785.95,7785.95,7785.95,13543,291,2616,
2006-12-29_10:31,7785.42,7785.42,7785.42,7785.42,12939,281,2681,
2006-12-29_10:32,7785.42,7785.42,7785.42,7785.42,10460,231,2042,
2006-12-29_10:33,7791.60,7791.60,7791.60,7791.60,13894,348,2937,
2006-12-29_10:34,7787.42,7787.42,7787.42,7787.42,14887,309,2674,
2006-12-29_10:35,7789.85,7789.85,7789.85,7789.85,15630,457,2891,
2006-12-29_10:36,7791.35,7791.35,7791.35,7791.35,33424,927,5716,
2006-12-29_10:37,7792.15,7792.15,7792.15,7792.15,18147,343,3025,
2006-12-29_10:38,7791.39,7791.39,7791.39,7791.39,18368,427,3368,
2006-12-29_10:39,7793.85,7793.85,7793.85,7793.85,15061,330,2769,
2006-12-29_10:40,7793.41,7793.41,7793.41,7793.41,14047,299,2339,
2006-12-29_10:41,7794.29,7794.29,7794.29,7794.29,15859,362,3116,
2006-12-29_10:42,7792.53,7792.53,7792.53,7792.53,11921,248,2255,
2006-12-29_10:43,7791.22,7791.22,7791.22,7791.22,14435,310,2691,
2006-12-29_10:44,7790.76,7790.76,7790.76,7790.76,13421,281,2496,
2006-12-29_10:45,7790.06,7790.06,7790.06,7790.06,11810,258,2340,
2006-12-29_10:46,7787.63,7787.63,7787.63,7787.63,13852,307,2802,
2006-12-29_10:47,7788.39,7788.39,7788.39,7788.39,13764,249,2278,
2006-12-29_10:48,7787.92,7787.92,7787.92,7787.92,11685,241,2444,
2006-12-29_10:49,7785.78,7785.78,7785.78,7785.78,11618,257,2436,
2006-12-29_10:50,7787.17,7787.17,7787.17,7787.17,13181,284,2473,
2006-12-29_10:51,7786.34,7786.34,7786.34,7786.34,16092,350,3105,
2006-12-29_10:52,7786.27,7786.27,7786.27,7786.27,13031,271,2457,
2006-12-29_10:53,7784.04,7784.04,7784.04,7784.04,16161,357,3175,
2006-12-29_10:54,7785.57,7785.57,7785.57,7785.57,15830,300,2773,
2006-12-29_10:55,7783.48,7783.48,7783.48,7783.48,12872,276,2346,
2006-12-29_10:56,7781.16,7781.16,7781.16,7781.16,15231,322,2883,
2006-12-29_10:57,7782.92,7782.92,7782.92,7782.92,10058,205,2005,
2006-12-29_10:58,7783.14,7783.14,7783.14,7783.14,14280,327,2754,
2006-12-29_10:59,7784.87,7784.87,7784.87,7784.87,11387,260,2286,
2006-12-29_11:00,7785.51,7785.51,7785.51,7785.51,8489,196,1793,
2006-12-29_11:01,7784.66,7784.66,7784.66,7784.66,13314,328,2507,
2006-12-29_11:02,7783.89,7783.89,7783.89,7783.89,8416,163,1636,
2006-12-29_11:03,7787.76,7787.76,7787.76,7787.76,14503,363,2604,
2006-12-29_11:04,7790.08,7790.08,7790.08,7790.08,14489,334,2503,
2006-12-29_11:05,7789.47,7789.47,7789.47,7789.47,12287,243,2192,
2006-12-29_11:06,7793.11,7793.11,7793.11,7793.11,15697,398,2859,
2006-12-29_11:07,7789.00,7789.00,7789.00,7789.00,11401,219,1906,
2006-12-29_11:08,7790.84,7790.84,7790.84,7790.84,16433,311,2609,
2006-12-29_11:09,7792.38,7792.38,7792.38,7792.38,13195,256,2393,
2006-12-29_11:10,7794.53,7794.53,7794.53,7794.53,13486,276,2378,
2006-12-29_11:11,7792.23,7792.23,7792.23,7792.23,13424,285,2568,
2006-12-29_11:12,7793.69,7793.69,7793.69,7793.69,9928,232,1876,
2006-12-29_11:13,7794.91,7794.91,7794.91,7794.91,12263,295,2510,
2006-12-29_11:14,7792.45,7792.45,7792.45,7792.45,12707,268,2299,
2006-12-29_11:15,7791.87,7791.87,7791.87,7791.87,14337,294,2420,
2006-12-29_11:16,7791.59,7791.59,7791.59,7791.59,12865,346,2679,
2006-12-29_11:17,7791.30,7791.30,7791.30,7791.30,10263,248,1945,
2006-12-29_11:18,7791.54,7791.54,7791.54,7791.54,13064,332,2518,
2006-12-29_11:19,7791.48,7791.48,7791.48,7791.48,9805,227,1958,
2006-12-29_11:20,7791.31,7791.31,7791.31,7791.31,9769,261,1963,
2006-12-29_11:21,7790.30,7790.30,7790.30,7790.30,13198,386,2682,
2006-12-29_11:22,7789.06,7789.06,7789.06,7789.06,9886,211,1713,
2006-12-29_11:23,7790.31,7790.31,7790.31,7790.31,10089,291,2119,
2006-12-29_11:24,7788.59,7788.59,7788.59,7788.59,8222,206,1745,
2006-12-29_11:25,7790.55,7790.55,7790.55,7790.55,8581,189,1618,
2006-12-29_11:26,7788.83,7788.83,7788.83,7788.83,10523,266,2091,
2006-12-29_11:27,7790.30,7790.30,7790.30,7790.30,10502,266,1760,
2006-12-29_11:28,7788.93,7788.93,7788.93,7788.93,10074,253,2012,
2006-12-29_11:29,7789.65,7789.65,7789.65,7789.65,8828,200,1712,
2006-12-29_11:30,7790.46,7790.46,7790.46,7790.46,10365,276,1813,
2006-12-29_11:31,7788.83,7788.83,7788.83,7788.83,12363,339,2498,
2006-12-29_11:32,7788.12,7788.12,7788.12,7788.12,9007,214,1707,
2006-12-29_11:33,7787.78,7787.78,7787.78,7787.78,12742,271,2328,
2006-12-29_11:34,7788.01,7788.01,7788.01,7788.01,11522,232,1897,
2006-12-29_11:35,7788.09,7788.09,7788.09,7788.09,10685,218,1775,
2006-12-29_11:36,7787.59,7787.59,7787.59,7787.59,12715,274,2392,
2006-12-29_11:37,7790.79,7790.79,7790.79,7790.79,12109,247,2133,
2006-12-29_11:38,7790.54,7790.54,7790.54,7790.54,13326,303,2500,
2006-12-29_11:39,7790.59,7790.59,7790.59,7790.59,12453,270,2113,
2006-12-29_11:40,7790.65,7790.65,7790.65,7790.65,10325,233,1901,
2006-12-29_11:41,7791.89,7791.89,7791.89,7791.89,13124,293,2367,
2006-12-29_11:42,7791.60,7791.60,7791.60,7791.60,7556,172,1595,
2006-12-29_11:43,7791.15,7791.15,7791.15,7791.15,10684,253,2206,
2006-12-29_11:44,7790.24,7790.24,7790.24,7790.24,11525,250,2053,
2006-12-29_11:45,7789.96,7789.96,7789.96,7789.96,10353,248,1881,
2006-12-29_11:46,7790.78,7790.78,7790.78,7790.78,16646,392,3069,
2006-12-29_11:47,7793.93,7793.93,7793.93,7793.93,15457,319,2546,
2006-12-29_11:48,7793.76,7793.76,7793.76,7793.76,18106,382,3000,
2006-12-29_11:49,7793.99,7793.99,7793.99,7793.99,13981,302,2307,
2006-12-29_11:50,7795.72,7795.72,7795.72,7795.72,10792,253,2036,
2006-12-29_11:51,7795.51,7795.51,7795.51,7795.51,13686,325,2681,
2006-12-29_11:52,7797.42,7797.42,7797.42,7797.42,11791,267,2182,
2006-12-29_11:53,7796.55,7796.55,7796.55,7796.55,14094,360,2660,
2006-12-29_11:54,7797.09,7797.09,7797.09,7797.09,13055,297,2203,
2006-12-29_11:55,7796.54,7796.54,7796.54,7796.54,12276,251,2092,
2006-12-29_11:56,7794.71,7794.71,7794.71,7794.71,15325,295,2555,
2006-12-29_11:57,7796.39,7796.39,7796.39,7796.39,12045,227,1922,
2006-12-29_11:58,7796.54,7796.54,7796.54,7796.54,13297,260,2397,
2006-12-29_11:59,7801.03,7801.03,7801.03,7801.03,15695,357,2596,
2006-12-29_12:00,7802.42,7802.42,7802.42,7802.42,13823,309,2342,
2006-12-29_12:01,7800.62,7800.62,7800.62,7800.62,15235,310,2446,
2006-12-29_12:02,7799.63,7799.63,7799.63,7799.63,12922,320,2192,
2006-12-29_12:03,7799.02,7799.02,7799.02,7799.02,16358,376,2909,
2006-12-29_12:04,7798.02,7798.02,7798.02,7798.02,10919,257,2039,
2006-12-29_12:05,7798.16,7798.16,7798.16,7798.16,11450,250,2043,
2006-12-29_12:06,7795.83,7795.83,7795.83,7795.83,11162,292,2284,
2006-12-29_12:07,7798.28,7798.28,7798.28,7798.28,12082,251,1888,
2006-12-29_12:08,7798.69,7798.69,7798.69,7798.69,10843,239,2101,
2006-12-29_12:09,7798.09,7798.09,7798.09,7798.09,10114,210,1854,
2006-12-29_12:10,7800.21,7800.21,7800.21,7800.21,12208,322,2089,
2006-12-29_12:11,7798.99,7798.99,7798.99,7798.99,12458,381,2438,
2006-12-29_12:12,7800.58,7800.58,7800.58,7800.58,8774,218,1757,
2006-12-29_12:13,7799.71,7799.71,7799.71,7799.71,13450,357,2507,
2006-12-29_12:14,7799.95,7799.95,7799.95,7799.95,9639,238,1823,
2006-12-29_12:15,7799.99,7799.99,7799.99,7799.99,9535,229,1839,
2006-12-29_12:16,7799.33,7799.33,7799.33,7799.33,17600,496,3123,
2006-12-29_12:17,7802.77,7802.77,7802.77,7802.77,11483,276,2077,
2006-12-29_12:18,7803.91,7803.91,7803.91,7803.91,14467,380,2633,
2006-12-29_12:19,7803.86,7803.86,7803.86,7803.86,9751,279,2011,
2006-12-29_12:20,7808.97,7808.97,7808.97,7808.97,13019,389,2521,
2006-12-29_12:21,7808.51,7808.51,7808.51,7808.51,16536,492,3450,
2006-12-29_12:22,7808.96,7808.96,7808.96,7808.96,13096,379,2436,
2006-12-29_12:23,7808.10,7808.10,7808.10,7808.10,15208,428,2868,
2006-12-29_12:24,7809.14,7809.14,7809.14,7809.14,15177,426,2781,
2006-12-29_12:25,7807.93,7807.93,7807.93,7807.93,12044,302,2477,
2006-12-29_12:26,7806.96,7806.96,7806.96,7806.96,15213,371,3117,
2006-12-29_12:27,7805.78,7805.78,7805.78,7805.78,10531,289,2069,
2006-12-29_12:28,7805.93,7805.93,7805.93,7805.93,11989,269,2460,
2006-12-29_12:29,7804.05,7804.05,7804.05,7804.05,13576,286,2470,
2006-12-29_12:30,7802.79,7802.79,7802.79,7802.79,14083,290,2644,
2006-12-29_12:31,7803.13,7803.13,7803.13,7803.13,15127,357,2994,
2006-12-29_12:32,7801.84,7801.84,7801.84,7801.84,11417,235,2099,
2006-12-29_12:33,7801.69,7801.69,7801.69,7801.69,14122,299,2715,
2006-12-29_12:34,7803.00,7803.00,7803.00,7803.00,11745,280,2200,
2006-12-29_12:35,7804.50,7804.50,7804.50,7804.50,11879,288,2210,
2006-12-29_12:36,7803.37,7803.37,7803.37,7803.37,12187,269,2524,
2006-12-29_12:37,7803.24,7803.24,7803.24,7803.24,11331,237,1849,
2006-12-29_12:38,7802.57,7802.57,7802.57,7802.57,12527,265,2303,
2006-12-29_12:39,7805.01,7805.01,7805.01,7805.01,10977,262,2255,
2006-12-29_12:40,7806.79,7806.79,7806.79,7806.79,10184,246,2045,
2006-12-29_12:41,7813.10,7813.10,7813.10,7813.10,19062,553,3658,
2006-12-29_12:42,7813.35,7813.35,7813.35,7813.35,13257,377,2689,
2006-12-29_12:43,7812.33,7812.33,7812.33,7812.33,20589,522,4072,
2006-12-29_12:44,7817.59,7817.59,7817.59,7817.59,21892,473,4019,
2006-12-29_12:45,7815.76,7815.76,7815.76,7815.76,14058,322,2827,
2006-12-29_12:46,7814.96,7814.96,7814.96,7814.96,18522,480,3518,
2006-12-29_12:47,7813.64,7813.64,7813.64,7813.64,13064,324,2579,
2006-12-29_12:48,7813.09,7813.09,7813.09,7813.09,14689,372,3049,
2006-12-29_12:49,7811.98,7811.98,7811.98,7811.98,13675,309,2677,
2006-12-29_12:50,7813.67,7813.67,7813.67,7813.67,10717,269,2248,
2006-12-29_12:51,7810.57,7810.57,7810.57,7810.57,14662,334,2965,
2006-12-29_12:52,7810.62,7810.62,7810.62,7810.62,14036,281,2466,
2006-12-29_12:53,7811.39,7811.39,7811.39,7811.39,19567,428,3608,
2006-12-29_12:54,7811.82,7811.82,7811.82,7811.82,17274,358,3182,
2006-12-29_12:55,7813.39,7813.39,7813.39,7813.39,17941,455,3396,
2006-12-29_12:56,7813.47,7813.47,7813.47,7813.47,18983,478,3698,
2006-12-29_12:57,7815.62,7815.62,7815.62,7815.62,14098,352,2686,
2006-12-29_12:58,7814.44,7814.44,7814.44,7814.44,16257,393,3281,
2006-12-29_12:59,7814.62,7814.62,7814.62,7814.62,12849,317,2741,
2006-12-29_13:00,7813.23,7813.23,7813.23,7813.23,15187,337,2851,
2006-12-29_13:01,7814.03,7814.03,7814.03,7814.03,22421,538,4015,
2006-12-29_13:02,7814.06,7814.06,7814.06,7814.06,15437,319,2753,
2006-12-29_13:03,7814.32,7814.32,7814.32,7814.32,17863,409,3635,
2006-12-29_13:04,7812.80,7812.80,7812.80,7812.80,14616,334,2991,
2006-12-29_13:05,7810.70,7810.70,7810.70,7810.70,15730,409,3262,
2006-12-29_13:06,7806.28,7806.28,7806.28,7806.28,22978,557,4400,
2006-12-29_13:07,7804.45,7804.45,7804.45,7804.45,18978,468,3739,
2006-12-29_13:08,7802.83,7802.83,7802.83,7802.83,24389,579,4674,
2006-12-29_13:09,7800.39,7800.39,7800.39,7800.39,23203,520,4294,
2006-12-29_13:10,7798.50,7798.50,7798.50,7798.50,19878,411,3524,
2006-12-29_13:11,7798.62,7798.62,7798.62,7798.62,22826,537,4568,
2006-12-29_13:12,7798.54,7798.54,7798.54,7798.54,20232,448,3650,
2006-12-29_13:13,7800.68,7800.68,7800.68,7800.68,24151,567,4385,
2006-12-29_13:14,7798.76,7798.76,7798.76,7798.76,19056,433,3687,
2006-12-29_13:15,7802.74,7802.74,7802.74,7802.74,19229,450,3468,
2006-12-29_13:16,7803.75,7803.75,7803.75,7803.75,23320,596,4478,
2006-12-29_13:17,7808.51,7808.51,7808.51,7808.51,18356,422,3300,
2006-12-29_13:18,7810.57,7810.57,7810.57,7810.57,23038,600,4639,
2006-12-29_13:19,7811.28,7811.28,7811.28,7811.28,22647,649,4345,
2006-12-29_13:20,7813.37,7813.37,7813.37,7813.37,23244,576,4395,
2006-12-29_13:21,7814.59,7814.59,7814.59,7814.59,32692,790,5549,
2006-12-29_13:22,7816.68,7816.68,7816.68,7816.68,24094,523,4146,
2006-12-29_13:23,7817.33,7817.33,7817.33,7817.33,33984,818,5922,
2006-12-29_13:24,7817.44,7817.44,7817.44,7817.44,34458,765,5983,
2006-12-29_13:25,7817.09,7817.09,7817.09,7817.09,31016,733,5761,
2006-12-29_13:26,7817.10,7817.10,7817.10,7817.10,0,0,0,
2006-12-29_13:27,7817.10,7817.10,7817.10,7817.10,0,0,0,
2006-12-29_13:28,7817.10,7817.10,7817.10,7817.10,0,0,0,
2006-12-29_13:29,7817.10,7817.10,7817.10,7817.10,0,0,0,
2006-12-29_13:30,7823.72,7823.72,7823.72,7823.72,315847,8031,44999,
