Date,Time,Open,High,Low,Close,Volume,OpenInterest
2006-01-02,09:05:00,3578.73,3587.88,3578.73,3582.99,0,0
2006-01-02,09:10:00,3583.01,3588.40,3583.01,3588.03,0,0
2006-01-02,09:15:00,3588.09,3591.83,3587.75,3591.83,0,0
2006-01-02,09:20:00,3591.42,3591.58,3589.58,3590.62,0,0
2006-01-02,09:25:00,3590.64,3591.86,3590.29,3591.16,0,0
2006-01-02,09:30:00,3591.18,3591.18,3590.02,3590.65,0,0
2006-01-02,09:35:00,3591.40,3596.42,3591.34,3596.41,0,0
2006-01-02,09:40:00,3597.27,3602.86,3597.27,3602.43,0,0
2006-01-02,09:45:00,3602.96,3605.49,3602.57,3604.35,0,0
2006-01-02,09:50:00,3604.02,3604.11,3602.70,3602.70,0,0
2006-01-02,09:55:00,3602.61,3602.61,3601.56,3601.79,0,0
2006-01-02,10:00:00,3601.58,3601.58,3599.29,3600.40,0,0
2006-01-02,10:05:00,3600.28,3602.70,3600.28,3602.70,0,0
2006-01-02,10:10:00,3602.34,3603.31,3600.95,3601.05,0,0
2006-01-02,10:15:00,3600.82,3600.82,3598.58,3598.85,0,0
2006-01-02,10:20:00,3598.70,3600.52,3598.60,3599.74,0,0
2006-01-02,10:25:00,3599.96,3601.35,3599.87,3601.02,0,0
2006-01-02,10:30:00,3601.47,3601.57,3600.70,3601.11,0,0
2006-01-02,10:35:00,3601.48,3603.04,3601.07,3601.34,0,0
2006-01-02,10:40:00,3601.15,3602.69,3601.15,3602.69,0,0
2006-01-02,10:45:00,3602.61,3602.86,3602.15,3602.15,0,0
2006-01-02,10:50:00,3602.34,3602.39,3601.42,3601.89,0,0
2006-01-02,10:55:00,3601.99,3602.54,3601.55,3601.55,0,0
2006-01-02,11:00:00,3601.70,3601.85,3600.46,3601.22,0,0
2006-01-02,11:05:00,3601.26,3601.58,3600.66,3600.72,0,0
2006-01-02,11:10:00,3600.49,3600.88,3599.07,3599.85,0,0
2006-01-02,11:15:00,3599.72,3599.85,3598.10,3598.47,0,0
2006-01-02,11:20:00,3598.45,3598.45,3590.60,3590.63,0,0
2006-01-02,11:25:00,3590.66,3592.40,3590.32,3592.18,0,0
2006-01-02,11:30:00,3592.13,3593.72,3592.13,3593.72,0,0
2006-01-02,11:35:00,3593.78,3595.29,3593.78,3595.20,0,0
2006-01-02,11:40:00,3595.35,3595.80,3594.84,3595.26,0,0
2006-01-02,11:45:00,3595.43,3596.26,3594.81,3595.73,0,0
2006-01-02,11:50:00,3595.84,3597.04,3595.31,3597.04,0,0
2006-01-02,11:55:00,3596.77,3599.26,3596.55,3598.63,0,0
2006-01-02,12:00:00,3598.73,3599.48,3598.06,3598.40,0,0
2006-01-02,12:05:00,3598.58,3598.92,3598.16,3598.37,0,0
2006-01-02,12:10:00,3598.15,3598.57,3597.74,3597.96,0,0
2006-01-02,12:15:00,3598.24,3599.13,3597.75,3598.77,0,0
2006-01-02,12:20:00,3598.62,3600.24,3598.62,3600.24,0,0
2006-01-02,12:25:00,3600.31,3600.78,3599.95,3599.98,0,0
2006-01-02,12:30:00,3599.83,3600.05,3599.54,3599.79,0,0
2006-01-02,12:35:00,3599.77,3599.99,3598.90,3599.00,0,0
2006-01-02,12:40:00,3599.02,3599.31,3598.63,3598.76,0,0
2006-01-02,12:45:00,3598.88,3599.38,3598.31,3598.77,0,0
2006-01-02,12:50:00,3598.68,3598.91,3596.95,3596.95,0,0
2006-01-02,12:55:00,3596.84,3597.19,3596.21,3596.22,0,0
2006-01-02,13:00:00,3596.19,3596.85,3596.07,3596.85,0,0
2006-01-02,13:05:00,3596.73,3596.93,3596.24,3596.42,0,0
2006-01-02,13:10:00,3596.32,3596.32,3595.69,3595.84,0,0
2006-01-02,13:15:00,3595.85,3596.15,3595.27,3595.63,0,0
2006-01-02,13:20:00,3596.02,3596.02,3595.47,3595.59,0,0
2006-01-02,13:25:00,3595.55,3595.76,3595.25,3595.31,0,0
2006-01-02,13:30:00,3595.17,3596.48,3595.15,3596.40,0,0
2006-01-02,13:35:00,3596.30,3596.30,3595.16,3595.16,0,0
2006-01-02,13:40:00,3595.29,3595.30,3594.60,3595.30,0,0
2006-01-02,13:45:00,3595.09,3595.36,3594.73,3595.31,0,0
2006-01-02,13:50:00,3595.28,3595.37,3594.59,3594.93,0,0
2006-01-02,13:55:00,3595.20,3595.36,3594.59,3594.74,0,0
2006-01-02,14:00:00,3594.85,3595.11,3594.45,3594.79,0,0
2006-01-02,14:05:00,3594.88,3595.19,3594.28,3594.55,0,0
2006-01-02,14:10:00,3594.71,3594.71,3593.58,3593.99,0,0
2006-01-02,14:15:00,3593.92,3594.90,3593.73,3594.78,0,0
2006-01-02,14:20:00,3594.37,3595.17,3594.15,3594.15,0,0
2006-01-02,14:25:00,3594.02,3594.80,3594.00,3594.31,0,0
2006-01-02,14:30:00,3594.67,3595.51,3594.67,3595.51,0,0
2006-01-02,14:35:00,3595.50,3595.64,3594.96,3595.44,0,0
2006-01-02,14:40:00,3595.59,3595.87,3595.25,3595.52,0,0
2006-01-02,14:45:00,3595.73,3596.29,3595.19,3595.47,0,0
2006-01-02,14:50:00,3595.48,3596.15,3595.39,3595.62,0,0
2006-01-02,14:55:00,3595.55,3596.45,3595.55,3596.45,0,0
2006-01-02,15:00:00,3596.53,3596.55,3595.43,3596.52,0,0
2006-01-02,15:05:00,3596.36,3596.51,3595.80,3596.33,0,0
2006-01-02,15:10:00,3596.12,3596.63,3595.92,3596.63,0,0
2006-01-02,15:15:00,3596.36,3596.65,3596.19,3596.65,0,0
2006-01-02,15:20:00,3596.53,3599.13,3596.12,3598.90,0,0
2006-01-02,15:25:00,3599.07,3599.68,3598.47,3599.68,0,0
2006-01-02,15:30:00,3599.64,3599.73,3599.00,3599.67,0,0
2006-01-02,15:35:00,3599.61,3600.29,3599.52,3599.92,0,0
2006-01-02,15:40:00,3599.96,3602.06,3599.76,3602.05,0,0
2006-01-02,15:45:00,3601.97,3602.07,3601.45,3601.83,0,0
2006-01-02,15:50:00,3601.74,3602.80,3601.63,3602.80,0,0
2006-01-02,15:55:00,3602.53,3602.74,3602.33,3602.61,0,0
2006-01-02,16:00:00,3602.58,3602.75,3601.81,3602.14,0,0
2006-01-02,16:05:00,3602.16,3602.16,3600.86,3600.96,0,0
2006-01-02,16:10:00,3601.20,3601.49,3600.94,3601.27,0,0
2006-01-02,16:15:00,3601.47,3601.69,3600.37,3600.69,0,0
2006-01-02,16:20:00,3600.39,3600.68,3600.13,3600.50,0,0
2006-01-02,16:25:00,3600.91,3602.05,3600.91,3601.82,0,0
2006-01-02,16:30:00,3601.87,3602.18,3601.40,3602.04,0,0
2006-01-02,16:35:00,3602.25,3603.07,3601.88,3603.07,0,0
2006-01-02,16:40:00,3603.06,3603.93,3602.53,3603.93,0,0
2006-01-02,16:45:00,3603.36,3603.62,3603.14,3603.42,0,0
2006-01-02,16:50:00,3603.16,3603.87,3602.97,3603.28,0,0
2006-01-02,16:55:00,3603.48,3603.48,3602.06,3602.06,0,0
2006-01-02,17:00:00,3602.38,3603.07,3601.99,3602.56,0,0
2006-01-02,17:05:00,3602.50,3603.93,3602.25,3603.81,0,0
2006-01-02,17:10:00,3603.87,3604.12,3603.41,3604.11,0,0
2006-01-02,17:15:00,3603.96,3603.96,3602.89,3603.79,0,0
2006-01-02,17:20:00,3603.94,3605.95,3603.87,3603.91,0,0
2006-01-02,17:25:00,3604.00,3604.76,3603.85,3604.64,0,0
2006-01-02,17:30:00,3604.06,3604.41,3603.95,3604.33,0,0
2006-01-03,09:05:00,3604.08,3609.60,3604.08,3609.60,0,0
2006-01-03,09:10:00,3610.34,3617.31,3610.34,3617.31,0,0
2006-01-03,09:15:00,3617.61,3617.87,3616.03,3617.51,0,0
2006-01-03,09:20:00,3617.24,3618.86,3616.09,3618.42,0,0
2006-01-03,09:25:00,3618.36,3623.31,3618.36,3623.23,0,0
2006-01-03,09:30:00,3623.57,3625.02,3622.00,3623.99,0,0
2006-01-03,09:35:00,3623.91,3628.72,3623.61,3628.22,0,0
2006-01-03,09:40:00,3627.92,3631.61,3627.92,3631.35,0,0
2006-01-03,09:45:00,3630.88,3630.88,3628.69,3628.69,0,0
2006-01-03,09:50:00,3628.86,3629.09,3627.27,3628.61,0,0
2006-01-03,09:55:00,3628.41,3631.13,3628.41,3630.43,0,0
2006-01-03,10:00:00,3630.32,3630.97,3629.28,3630.97,0,0
2006-01-03,10:05:00,3631.34,3633.33,3631.34,3632.30,0,0
2006-01-03,10:10:00,3632.14,3632.29,3630.88,3631.50,0,0
2006-01-03,10:15:00,3631.47,3631.78,3630.82,3631.78,0,0
2006-01-03,10:20:00,3631.60,3633.50,3631.60,3633.34,0,0
2006-01-03,10:25:00,3633.43,3635.74,3633.43,3634.70,0,0
2006-01-03,10:30:00,3634.30,3635.36,3634.25,3635.04,0,0
2006-01-03,10:35:00,3634.63,3635.29,3634.26,3635.08,0,0
2006-01-03,10:40:00,3634.96,3634.96,3634.09,3634.28,0,0
2006-01-03,10:45:00,3634.76,3636.48,3634.60,3636.25,0,0
2006-01-03,10:50:00,3636.54,3637.72,3636.25,3637.00,0,0
2006-01-03,10:55:00,3636.57,3636.57,3634.30,3634.30,0,0
2006-01-03,11:00:00,3634.18,3635.82,3633.60,3635.70,0,0
2006-01-03,11:05:00,3635.70,3638.13,3635.65,3637.15,0,0
2006-01-03,11:10:00,3637.30,3638.42,3636.86,3637.30,0,0
2006-01-03,11:15:00,3636.91,3637.38,3636.45,3636.79,0,0
2006-01-03,11:20:00,3636.45,3636.63,3634.98,3634.98,0,0
2006-01-03,11:25:00,3635.04,3636.40,3634.74,3636.38,0,0
2006-01-03,11:30:00,3636.26,3636.65,3636.01,3636.47,0,0
2006-01-03,11:35:00,3636.37,3637.44,3635.72,3635.72,0,0
2006-01-03,11:40:00,3635.54,3635.89,3635.14,3635.40,0,0
2006-01-03,11:45:00,3635.37,3636.67,3635.37,3636.67,0,0
2006-01-03,11:50:00,3636.76,3637.07,3636.33,3636.54,0,0
2006-01-03,11:55:00,3636.39,3636.83,3635.68,3635.68,0,0
2006-01-03,12:00:00,3636.20,3637.13,3635.93,3636.95,0,0
2006-01-03,12:05:00,3636.49,3636.78,3635.14,3635.26,0,0
2006-01-03,12:10:00,3635.46,3635.63,3634.91,3635.63,0,0
2006-01-03,12:15:00,3635.98,3635.98,3634.66,3635.26,0,0
2006-01-03,12:20:00,3635.23,3635.43,3634.36,3634.36,0,0
2006-01-03,12:25:00,3634.19,3634.67,3633.87,3634.30,0,0
2006-01-03,12:30:00,3634.18,3634.46,3633.88,3634.22,0,0
2006-01-03,12:35:00,3634.47,3634.87,3634.06,3634.73,0,0
2006-01-03,12:40:00,3634.58,3635.10,3634.43,3635.01,0,0
2006-01-03,12:45:00,3635.01,3635.06,3634.29,3634.57,0,0
2006-01-03,12:50:00,3634.16,3634.22,3633.34,3634.05,0,0
2006-01-03,12:55:00,3634.16,3635.08,3634.16,3634.97,0,0
2006-01-03,13:00:00,3634.87,3635.06,3633.98,3634.14,0,0
2006-01-03,13:05:00,3634.35,3634.35,3633.53,3634.19,0,0
2006-01-03,13:10:00,3634.31,3634.95,3633.67,3634.95,0,0
2006-01-03,13:15:00,3634.84,3634.96,3633.58,3634.18,0,0
2006-01-03,13:20:00,3634.11,3634.27,3633.45,3634.09,0,0
2006-01-03,13:25:00,3634.40,3634.47,3633.81,3634.08,0,0
2006-01-03,13:30:00,3634.32,3634.97,3634.17,3634.69,0,0
2006-01-03,13:35:00,3634.88,3635.62,3634.58,3634.67,0,0
2006-01-03,13:40:00,3634.53,3635.11,3634.01,3634.16,0,0
2006-01-03,13:45:00,3634.07,3634.57,3633.84,3634.57,0,0
2006-01-03,13:50:00,3634.49,3634.71,3634.11,3634.34,0,0
2006-01-03,13:55:00,3634.30,3634.50,3633.92,3634.28,0,0
2006-01-03,14:00:00,3634.22,3637.00,3634.22,3637.00,0,0
2006-01-03,14:05:00,3637.26,3637.26,3635.88,3636.98,0,0
2006-01-03,14:10:00,3636.90,3637.14,3636.53,3637.05,0,0
2006-01-03,14:15:00,3637.31,3637.45,3635.24,3635.24,0,0
2006-01-03,14:20:00,3634.99,3635.14,3633.83,3633.83,0,0
2006-01-03,14:25:00,3633.76,3633.77,3631.98,3632.96,0,0
2006-01-03,14:30:00,3632.97,3634.11,3632.97,3633.97,0,0
2006-01-03,14:35:00,3633.66,3634.12,3633.23,3633.98,0,0
2006-01-03,14:40:00,3633.90,3635.40,3633.80,3635.24,0,0
2006-01-03,14:45:00,3634.90,3635.99,3634.90,3635.71,0,0
2006-01-03,14:50:00,3635.76,3636.73,3635.76,3636.30,0,0
2006-01-03,14:55:00,3636.78,3636.85,3635.83,3635.98,0,0
2006-01-03,15:00:00,3636.02,3636.39,3635.73,3635.81,0,0
2006-01-03,15:05:00,3636.26,3636.33,3635.06,3635.32,0,0
2006-01-03,15:10:00,3635.27,3635.80,3635.05,3635.79,0,0
2006-01-03,15:15:00,3635.90,3636.23,3634.47,3634.73,0,0
2006-01-03,15:20:00,3634.67,3634.95,3634.34,3634.81,0,0
2006-01-03,15:25:00,3634.72,3635.00,3634.06,3634.87,0,0
2006-01-03,15:30:00,3634.81,3634.89,3634.04,3634.23,0,0
2006-01-03,15:35:00,3634.01,3635.80,3633.27,3633.27,0,0
2006-01-03,15:40:00,3633.71,3633.71,3629.56,3629.56,0,0
2006-01-03,15:45:00,3629.87,3633.71,3629.87,3633.71,0,0
2006-01-03,15:50:00,3633.65,3633.72,3631.07,3631.97,0,0
2006-01-03,15:55:00,3631.80,3632.19,3629.59,3629.68,0,0
2006-01-03,16:00:00,3629.23,3630.25,3628.56,3630.25,0,0
2006-01-03,16:05:00,3630.16,3630.16,3623.29,3623.54,0,0
2006-01-03,16:10:00,3623.42,3625.34,3620.97,3621.58,0,0
2006-01-03,16:15:00,3621.38,3621.73,3616.88,3617.21,0,0
2006-01-03,16:20:00,3617.18,3621.09,3615.81,3621.09,0,0
2006-01-03,16:25:00,3621.12,3621.18,3615.59,3615.59,0,0
2006-01-03,16:30:00,3615.31,3615.45,3609.71,3611.20,0,0
2006-01-03,16:35:00,3611.13,3611.84,3604.16,3604.84,0,0
2006-01-03,16:40:00,3604.60,3604.60,3601.84,3602.59,0,0
2006-01-03,16:45:00,3602.93,3608.80,3602.93,3608.31,0,0
2006-01-03,16:50:00,3608.19,3610.76,3608.07,3610.76,0,0
2006-01-03,16:55:00,3610.63,3613.12,3610.61,3612.59,0,0
2006-01-03,17:00:00,3612.39,3613.70,3609.20,3610.05,0,0
2006-01-03,17:05:00,3610.58,3611.56,3608.14,3608.14,0,0
2006-01-03,17:10:00,3606.85,3608.09,3603.82,3608.09,0,0
2006-01-03,17:15:00,3608.31,3609.01,3606.02,3607.36,0,0
2006-01-03,17:20:00,3607.45,3610.81,3607.29,3610.62,0,0
2006-01-03,17:25:00,3610.39,3610.71,3608.88,3609.13,0,0
2006-01-03,17:30:00,3609.22,3614.34,3608.92,3614.34,0,0
2006-01-04,09:05:00,3615.23,3643.02,3615.23,3643.02,0,0
2006-01-04,09:10:00,3643.10,3650.67,3643.10,3649.53,0,0
2006-01-04,09:15:00,3649.23,3649.95,3648.23,3648.57,0,0
2006-01-04,09:20:00,3648.54,3649.06,3643.17,3643.17,0,0
2006-01-04,09:25:00,3642.76,3644.65,3641.84,3643.55,0,0
2006-01-04,09:30:00,3642.91,3645.55,3642.91,3645.55,0,0
2006-01-04,09:35:00,3645.58,3646.37,3643.83,3646.03,0,0
2006-01-04,09:40:00,3646.24,3648.08,3646.24,3647.15,0,0
2006-01-04,09:45:00,3646.88,3646.97,3644.89,3644.89,0,0
2006-01-04,09:50:00,3644.67,3644.93,3640.14,3640.50,0,0
2006-01-04,09:55:00,3640.49,3645.12,3640.46,3644.75,0,0
2006-01-04,10:00:00,3644.97,3645.07,3643.78,3644.73,0,0
2006-01-04,10:05:00,3643.96,3643.96,3641.03,3641.03,0,0
2006-01-04,10:10:00,3641.01,3642.59,3640.81,3641.63,0,0
2006-01-04,10:15:00,3641.45,3642.65,3641.19,3642.17,0,0
2006-01-04,10:20:00,3642.35,3644.91,3642.17,3644.36,0,0
2006-01-04,10:25:00,3644.42,3645.63,3644.42,3644.88,0,0
2006-01-04,10:30:00,3644.63,3644.63,3633.50,3633.50,0,0
2006-01-04,10:35:00,3631.82,3640.62,3631.82,3638.01,0,0
2006-01-04,10:40:00,3638.14,3638.32,3629.17,3634.36,0,0
2006-01-04,10:45:00,3633.36,3639.19,3633.36,3639.19,0,0
2006-01-04,10:50:00,3639.02,3641.15,3638.17,3640.68,0,0
2006-01-04,10:55:00,3640.64,3641.54,3638.83,3639.21,0,0
2006-01-04,11:00:00,3639.25,3639.25,3637.69,3637.69,0,0
2006-01-04,11:05:00,3636.17,3638.87,3636.17,3638.78,0,0
2006-01-04,11:10:00,3638.85,3640.32,3638.68,3640.32,0,0
2006-01-04,11:15:00,3640.54,3642.91,3640.26,3642.52,0,0
2006-01-04,11:20:00,3642.90,3642.90,3640.85,3641.09,0,0
2006-01-04,11:25:00,3641.28,3642.29,3641.28,3642.01,0,0
2006-01-04,11:30:00,3641.82,3643.98,3641.49,3643.75,0,0
2006-01-04,11:35:00,3643.92,3643.92,3642.68,3642.98,0,0
2006-01-04,11:40:00,3643.14,3643.35,3642.51,3642.51,0,0
2006-01-04,11:45:00,3642.70,3643.99,3642.70,3643.99,0,0
2006-01-04,11:50:00,3643.83,3644.44,3643.50,3644.19,0,0
2006-01-04,11:55:00,3644.29,3644.29,3642.54,3642.81,0,0
2006-01-04,12:00:00,3643.22,3643.22,3641.33,3641.54,0,0
2006-01-04,12:05:00,3642.65,3642.65,3640.57,3641.78,0,0
2006-01-04,12:10:00,3641.80,3642.10,3641.49,3641.96,0,0
2006-01-04,12:15:00,3641.88,3642.71,3641.55,3642.50,0,0
2006-01-04,12:20:00,3643.05,3643.05,3642.23,3642.23,0,0
2006-01-04,12:25:00,3642.65,3642.95,3642.28,3642.56,0,0
2006-01-04,12:30:00,3642.38,3643.88,3642.31,3643.15,0,0
2006-01-04,12:35:00,3642.76,3643.18,3641.90,3642.21,0,0
2006-01-04,12:40:00,3642.42,3642.65,3640.91,3640.97,0,0
2006-01-04,12:45:00,3640.90,3641.13,3640.12,3640.12,0,0
2006-01-04,12:50:00,3640.06,3640.68,3639.70,3640.65,0,0
2006-01-04,12:55:00,3640.67,3640.67,3639.95,3640.00,0,0
2006-01-04,13:00:00,3640.30,3641.58,3640.06,3641.56,0,0
2006-01-04,13:05:00,3641.69,3641.77,3640.98,3641.23,0,0
2006-01-04,13:10:00,3641.31,3641.83,3641.14,3641.42,0,0
2006-01-04,13:15:00,3641.28,3641.57,3640.76,3641.43,0,0
2006-01-04,13:20:00,3641.57,3642.21,3641.30,3641.88,0,0
2006-01-04,13:25:00,3641.56,3642.03,3640.82,3641.11,0,0
2006-01-04,13:30:00,3641.02,3641.86,3640.65,3641.27,0,0
2006-01-04,13:35:00,3641.08,3641.94,3640.90,3641.85,0,0
2006-01-04,13:40:00,3641.75,3641.98,3640.30,3640.30,0,0
2006-01-04,13:45:00,3640.68,3640.87,3639.91,3640.06,0,0
2006-01-04,13:50:00,3640.12,3640.55,3639.22,3640.26,0,0
2006-01-04,13:55:00,3640.17,3640.67,3639.65,3640.53,0,0
2006-01-04,14:00:00,3640.30,3640.61,3639.98,3640.43,0,0
2006-01-04,14:05:00,3640.57,3640.61,3639.91,3640.13,0,0
2006-01-04,14:10:00,3639.38,3640.44,3639.38,3640.44,0,0
2006-01-04,14:15:00,3640.44,3641.04,3640.14,3640.88,0,0
2006-01-04,14:20:00,3641.23,3641.88,3641.23,3641.25,0,0
2006-01-04,14:25:00,3641.12,3642.44,3640.99,3641.11,0,0
2006-01-04,14:30:00,3641.08,3642.03,3641.08,3641.83,0,0
2006-01-04,14:35:00,3641.74,3642.29,3641.46,3641.46,0,0
2006-01-04,14:40:00,3641.94,3642.67,3641.79,3642.28,0,0
2006-01-04,14:45:00,3642.20,3645.26,3642.15,3644.68,0,0
2006-01-04,14:50:00,3644.87,3644.87,3643.99,3644.01,0,0
2006-01-04,14:55:00,3644.11,3644.71,3643.79,3644.14,0,0
2006-01-04,15:00:00,3643.93,3644.16,3642.41,3642.72,0,0
2006-01-04,15:05:00,3642.94,3643.28,3641.93,3641.93,0,0
2006-01-04,15:10:00,3641.11,3642.10,3640.82,3641.95,0,0
2006-01-04,15:15:00,3642.04,3643.21,3642.04,3642.92,0,0
2006-01-04,15:20:00,3643.39,3645.28,3643.04,3645.20,0,0
2006-01-04,15:25:00,3644.93,3645.80,3644.70,3644.91,0,0
2006-01-04,15:30:00,3644.73,3645.21,3644.22,3644.63,0,0
2006-01-04,15:35:00,3644.76,3645.33,3643.34,3643.34,0,0
2006-01-04,15:40:00,3643.38,3643.88,3642.52,3643.69,0,0
2006-01-04,15:45:00,3644.21,3647.39,3644.21,3646.27,0,0
2006-01-04,15:50:00,3646.29,3647.62,3645.60,3646.55,0,0
2006-01-04,15:55:00,3646.63,3647.15,3644.01,3644.51,0,0
2006-01-04,16:00:00,3644.52,3645.80,3644.31,3645.23,0,0
2006-01-04,16:05:00,3645.10,3649.94,3645.10,3649.70,0,0
2006-01-04,16:10:00,3650.12,3650.36,3648.39,3650.36,0,0
2006-01-04,16:15:00,3650.49,3650.49,3648.34,3648.63,0,0
2006-01-04,16:20:00,3648.24,3650.80,3647.76,3648.35,0,0
2006-01-04,16:25:00,3648.48,3649.43,3648.17,3649.43,0,0
2006-01-04,16:30:00,3648.97,3649.12,3645.79,3646.03,0,0
2006-01-04,16:35:00,3644.91,3645.37,3643.86,3645.37,0,0
2006-01-04,16:40:00,3645.04,3645.74,3643.52,3644.90,0,0
2006-01-04,16:45:00,3644.13,3644.26,3642.15,3642.98,0,0
2006-01-04,16:50:00,3643.01,3644.60,3642.57,3644.48,0,0
2006-01-04,16:55:00,3644.60,3646.34,3644.60,3644.94,0,0
2006-01-04,17:00:00,3644.98,3646.21,3644.48,3644.48,0,0
2006-01-04,17:05:00,3644.48,3647.98,3644.47,3647.85,0,0
2006-01-04,17:10:00,3648.05,3648.82,3646.51,3647.94,0,0
2006-01-04,17:15:00,3647.41,3647.87,3646.48,3647.39,0,0
2006-01-04,17:20:00,3647.47,3649.41,3647.47,3649.25,0,0
2006-01-04,17:25:00,3649.93,3651.08,3649.45,3650.07,0,0
2006-01-04,17:30:00,3650.19,3652.46,3650.19,3652.46,0,0
2006-01-05,09:05:00,3652.19,3652.95,3646.92,3647.27,0,0
2006-01-05,09:10:00,3647.45,3650.00,3647.21,3647.97,0,0
2006-01-05,09:15:00,3647.86,3649.97,3647.39,3648.80,0,0
2006-01-05,09:20:00,3648.51,3648.60,3646.06,3646.91,0,0
2006-01-05,09:25:00,3646.59,3646.59,3645.38,3645.54,0,0
2006-01-05,09:30:00,3645.86,3649.39,3645.66,3649.34,0,0
2006-01-05,09:35:00,3648.90,3651.70,3648.85,3651.62,0,0
2006-01-05,09:40:00,3652.03,3652.22,3650.25,3650.25,0,0
2006-01-05,09:45:00,3649.93,3650.25,3647.69,3647.69,0,0
2006-01-05,09:50:00,3646.46,3647.01,3644.96,3645.25,0,0
2006-01-05,09:55:00,3645.81,3648.91,3645.78,3648.69,0,0
2006-01-05,10:00:00,3648.45,3649.70,3647.45,3647.93,0,0
2006-01-05,10:05:00,3648.40,3648.40,3647.25,3647.85,0,0
2006-01-05,10:10:00,3647.81,3648.99,3647.41,3648.13,0,0
2006-01-05,10:15:00,3646.13,3646.13,3643.42,3644.47,0,0
2006-01-05,10:20:00,3644.23,3644.38,3643.17,3643.30,0,0
2006-01-05,10:25:00,3643.59,3648.34,3643.59,3648.34,0,0
2006-01-05,10:30:00,3648.47,3649.35,3647.07,3647.22,0,0
2006-01-05,10:35:00,3647.35,3648.79,3646.80,3648.78,0,0
2006-01-05,10:40:00,3648.57,3649.05,3648.39,3648.69,0,0
2006-01-05,10:45:00,3649.09,3652.79,3649.09,3652.79,0,0
2006-01-05,10:50:00,3652.99,3654.05,3651.43,3652.09,0,0
2006-01-05,10:55:00,3652.25,3652.87,3651.64,3652.72,0,0
2006-01-05,11:00:00,3652.87,3652.91,3652.20,3652.51,0,0
2006-01-05,11:05:00,3652.53,3652.53,3648.55,3648.55,0,0
2006-01-05,11:10:00,3648.91,3649.59,3648.20,3649.59,0,0
2006-01-05,11:15:00,3649.41,3650.09,3649.16,3649.87,0,0
2006-01-05,11:20:00,3650.12,3650.84,3647.57,3647.79,0,0
2006-01-05,11:25:00,3647.45,3648.63,3647.45,3648.44,0,0
2006-01-05,11:30:00,3648.56,3648.93,3646.19,3647.31,0,0
2006-01-05,11:35:00,3646.93,3647.97,3646.93,3647.97,0,0
2006-01-05,11:40:00,3648.00,3650.81,3647.68,3650.24,0,0
2006-01-05,11:45:00,3650.36,3651.02,3649.81,3650.75,0,0
2006-01-05,11:50:00,3650.92,3651.56,3650.59,3651.28,0,0
2006-01-05,11:55:00,3651.27,3651.52,3651.00,3651.32,0,0
2006-01-05,12:00:00,3651.25,3652.43,3651.08,3652.16,0,0
2006-01-05,12:05:00,3651.59,3653.56,3651.59,3653.00,0,0
2006-01-05,12:10:00,3653.23,3653.25,3652.17,3652.44,0,0
2006-01-05,12:15:00,3652.32,3652.57,3650.23,3650.87,0,0
2006-01-05,12:20:00,3650.45,3651.24,3650.33,3650.87,0,0
2006-01-05,12:25:00,3650.73,3651.88,3650.43,3651.54,0,0
2006-01-05,12:30:00,3651.74,3653.73,3651.51,3652.23,0,0
2006-01-05,12:35:00,3652.01,3652.15,3651.58,3651.69,0,0
2006-01-05,12:40:00,3651.68,3652.07,3651.24,3651.47,0,0
2006-01-05,12:45:00,3651.28,3651.94,3651.08,3651.30,0,0
2006-01-05,12:50:00,3651.45,3652.15,3651.43,3652.15,0,0
2006-01-05,12:55:00,3652.08,3652.17,3651.60,3651.90,0,0
2006-01-05,13:00:00,3651.61,3651.95,3651.11,3651.95,0,0
2006-01-05,13:05:00,3651.88,3653.71,3651.60,3653.07,0,0
2006-01-05,13:10:00,3652.70,3656.32,3652.70,3655.70,0,0
2006-01-05,13:15:00,3655.73,3656.46,3655.53,3656.04,0,0
2006-01-05,13:20:00,3655.77,3656.16,3654.95,3655.46,0,0
2006-01-05,13:25:00,3655.34,3656.05,3655.02,3656.04,0,0
2006-01-05,13:30:00,3656.05,3656.32,3655.68,3656.04,0,0
2006-01-05,13:35:00,3655.83,3656.86,3655.60,3656.02,0,0
2006-01-05,13:40:00,3656.35,3656.35,3655.47,3655.54,0,0
2006-01-05,13:45:00,3655.80,3656.49,3655.47,3656.08,0,0
2006-01-05,13:50:00,3656.26,3656.88,3656.26,3656.66,0,0
2006-01-05,13:55:00,3656.75,3656.75,3653.71,3654.25,0,0
2006-01-05,14:00:00,3654.10,3654.10,3652.67,3653.03,0,0
2006-01-05,14:05:00,3652.73,3652.83,3651.40,3651.62,0,0
2006-01-05,14:10:00,3651.01,3652.14,3650.95,3652.13,0,0
2006-01-05,14:15:00,3652.02,3652.33,3651.57,3651.90,0,0
2006-01-05,14:20:00,3652.06,3652.35,3651.60,3652.29,0,0
2006-01-05,14:25:00,3652.01,3654.38,3651.88,3654.15,0,0
2006-01-05,14:30:00,3653.92,3654.34,3653.59,3654.07,0,0
2006-01-05,14:35:00,3653.67,3656.00,3653.31,3654.19,0,0
2006-01-05,14:40:00,3654.18,3654.43,3653.70,3654.19,0,0
2006-01-05,14:45:00,3653.98,3654.09,3653.33,3653.79,0,0
2006-01-05,14:50:00,3653.54,3654.80,3653.54,3654.20,0,0
2006-01-05,14:55:00,3654.17,3655.48,3654.17,3654.92,0,0
2006-01-05,15:00:00,3654.82,3654.82,3654.13,3654.42,0,0
2006-01-05,15:05:00,3654.63,3655.14,3653.67,3654.29,0,0
2006-01-05,15:10:00,3654.15,3655.06,3654.15,3654.43,0,0
2006-01-05,15:15:00,3654.53,3656.66,3654.30,3654.56,0,0
2006-01-05,15:20:00,3654.74,3655.97,3654.71,3655.70,0,0
2006-01-05,15:25:00,3655.31,3655.46,3654.01,3654.31,0,0
2006-01-05,15:30:00,3654.39,3655.07,3654.19,3654.78,0,0
2006-01-05,15:35:00,3654.93,3657.34,3654.21,3657.03,0,0
2006-01-05,15:40:00,3657.71,3658.44,3656.67,3658.44,0,0
2006-01-05,15:45:00,3658.99,3659.16,3657.14,3658.36,0,0
2006-01-05,15:50:00,3658.37,3661.65,3658.28,3659.76,0,0
2006-01-05,15:55:00,3659.47,3659.63,3654.78,3655.43,0,0
2006-01-05,16:00:00,3655.67,3656.50,3654.28,3656.36,0,0
2006-01-05,16:05:00,3655.97,3656.82,3654.79,3656.19,0,0
2006-01-05,16:10:00,3656.41,3660.92,3656.41,3658.77,0,0
2006-01-05,16:15:00,3658.84,3658.94,3657.76,3658.68,0,0
2006-01-05,16:20:00,3659.12,3659.12,3657.14,3657.93,0,0
2006-01-05,16:25:00,3658.23,3659.65,3657.80,3658.46,0,0
2006-01-05,16:30:00,3658.35,3658.37,3654.57,3654.57,0,0
2006-01-05,16:35:00,3654.02,3655.37,3650.70,3650.70,0,0
2006-01-05,16:40:00,3650.36,3652.00,3645.83,3645.83,0,0
2006-01-05,16:45:00,3645.66,3646.03,3643.74,3644.81,0,0
2006-01-05,16:50:00,3645.42,3647.16,3645.42,3646.57,0,0
2006-01-05,16:55:00,3646.99,3649.05,3646.61,3647.16,0,0
2006-01-05,17:00:00,3646.80,3647.03,3644.85,3646.99,0,0
2006-01-05,17:05:00,3647.10,3650.33,3647.10,3649.49,0,0
2006-01-05,17:10:00,3649.61,3649.70,3645.85,3649.11,0,0
2006-01-05,17:15:00,3649.13,3649.48,3647.88,3649.34,0,0
2006-01-05,17:20:00,3649.18,3651.90,3649.18,3650.13,0,0
2006-01-05,17:25:00,3650.27,3650.38,3648.92,3648.92,0,0
2006-01-05,17:30:00,3648.85,3650.32,3648.27,3650.24,0,0
2006-01-06,09:05:00,3650.54,3653.70,3650.54,3653.70,0,0
2006-01-06,09:10:00,3653.83,3655.18,3650.68,3650.68,0,0
2006-01-06,09:15:00,3650.98,3653.21,3650.07,3653.07,0,0
2006-01-06,09:20:00,3652.62,3653.11,3649.71,3649.87,0,0
2006-01-06,09:25:00,3649.47,3650.48,3648.57,3650.48,0,0
2006-01-06,09:30:00,3650.53,3650.89,3649.38,3650.65,0,0
2006-01-06,09:35:00,3650.99,3651.02,3647.66,3649.20,0,0
2006-01-06,09:40:00,3649.24,3650.43,3648.84,3650.22,0,0
2006-01-06,09:45:00,3650.14,3650.32,3649.28,3649.28,0,0
2006-01-06,09:50:00,3648.91,3649.80,3648.50,3649.80,0,0
2006-01-06,09:55:00,3649.71,3650.80,3649.64,3650.80,0,0
2006-01-06,10:00:00,3650.77,3650.90,3649.42,3649.63,0,0
2006-01-06,10:05:00,3649.48,3649.79,3647.91,3649.79,0,0
2006-01-06,10:10:00,3649.67,3651.20,3649.60,3650.98,0,0
2006-01-06,10:15:00,3650.80,3651.21,3649.88,3649.88,0,0
2006-01-06,10:20:00,3649.97,3651.54,3649.97,3651.27,0,0
2006-01-06,10:25:00,3651.13,3651.32,3649.92,3649.93,0,0
2006-01-06,10:30:00,3649.98,3650.18,3649.47,3650.18,0,0
2006-01-06,10:35:00,3649.85,3651.10,3649.85,3650.86,0,0
2006-01-06,10:40:00,3650.54,3652.64,3650.54,3652.58,0,0
2006-01-06,10:45:00,3652.47,3653.21,3652.47,3653.12,0,0
2006-01-06,10:50:00,3653.08,3653.39,3652.65,3652.77,0,0
2006-01-06,10:55:00,3652.71,3653.52,3652.54,3652.69,0,0
2006-01-06,11:00:00,3652.54,3653.09,3652.54,3653.03,0,0
2006-01-06,11:05:00,3652.88,3654.00,3652.88,3653.62,0,0
2006-01-06,11:10:00,3653.35,3653.51,3652.04,3652.37,0,0
2006-01-06,11:15:00,3652.08,3652.53,3651.50,3652.53,0,0
2006-01-06,11:20:00,3652.46,3653.28,3652.44,3653.28,0,0
2006-01-06,11:25:00,3653.33,3653.89,3652.90,3653.33,0,0
2006-01-06,11:30:00,3653.35,3654.93,3653.35,3654.56,0,0
2006-01-06,11:35:00,3654.53,3655.48,3654.52,3654.93,0,0
2006-01-06,11:40:00,3654.95,3655.31,3654.60,3654.82,0,0
2006-01-06,11:45:00,3654.75,3655.55,3654.65,3655.55,0,0
2006-01-06,11:50:00,3655.75,3655.75,3655.18,3655.41,0,0
2006-01-06,11:55:00,3655.59,3656.11,3655.44,3655.89,0,0
2006-01-06,12:00:00,3655.89,3656.28,3655.27,3655.30,0,0
2006-01-06,12:05:00,3655.86,3656.09,3655.16,3655.88,0,0
2006-01-06,12:10:00,3656.01,3656.47,3655.72,3656.03,0,0
2006-01-06,12:15:00,3655.89,3655.89,3654.85,3655.15,0,0
2006-01-06,12:20:00,3655.20,3655.20,3654.67,3654.81,0,0
2006-01-06,12:25:00,3654.91,3655.20,3654.49,3654.49,0,0
2006-01-06,12:30:00,3654.38,3654.44,3653.69,3653.85,0,0
2006-01-06,12:35:00,3653.88,3654.24,3653.61,3653.61,0,0
2006-01-06,12:40:00,3653.96,3654.71,3653.91,3654.27,0,0
2006-01-06,12:45:00,3654.41,3655.00,3654.04,3655.00,0,0
2006-01-06,12:50:00,3654.79,3655.23,3654.50,3655.23,0,0
2006-01-06,12:55:00,3654.99,3655.26,3654.71,3655.14,0,0
2006-01-06,13:00:00,3655.13,3655.50,3655.08,3655.45,0,0
2006-01-06,13:05:00,3655.57,3655.57,3655.05,3655.19,0,0
2006-01-06,13:10:00,3655.07,3655.07,3654.53,3654.55,0,0
2006-01-06,13:15:00,3654.50,3655.08,3654.34,3655.08,0,0
2006-01-06,13:20:00,3655.25,3655.42,3654.93,3655.26,0,0
2006-01-06,13:25:00,3655.26,3658.19,3655.13,3658.19,0,0
2006-01-06,13:30:00,3658.61,3660.66,3658.61,3660.65,0,0
2006-01-06,13:35:00,3660.71,3662.60,3660.03,3660.03,0,0
2006-01-06,13:40:00,3660.04,3660.04,3659.22,3659.37,0,0
2006-01-06,13:45:00,3659.34,3659.80,3659.23,3659.80,0,0
2006-01-06,13:50:00,3659.86,3659.86,3659.24,3659.56,0,0
2006-01-06,13:55:00,3659.30,3659.39,3658.69,3658.93,0,0
2006-01-06,14:00:00,3659.20,3660.12,3659.05,3660.02,0,0
2006-01-06,14:05:00,3660.14,3660.56,3660.05,3660.41,0,0
2006-01-06,14:10:00,3660.39,3660.60,3660.17,3660.36,0,0
2006-01-06,14:15:00,3660.38,3662.48,3660.33,3662.48,0,0
2006-01-06,14:20:00,3663.08,3663.74,3662.74,3663.26,0,0
2006-01-06,14:25:00,3663.52,3663.84,3663.34,3663.41,0,0
2006-01-06,14:30:00,3663.47,3663.76,3662.45,3662.45,0,0
2006-01-06,14:35:00,3662.36,3664.54,3657.58,3661.76,0,0
2006-01-06,14:40:00,3660.89,3661.13,3657.45,3657.45,0,0
2006-01-06,14:45:00,3656.78,3658.55,3656.03,3657.32,0,0
2006-01-06,14:50:00,3657.36,3657.72,3656.39,3656.91,0,0
2006-01-06,14:55:00,3657.19,3659.52,3657.01,3659.52,0,0
2006-01-06,15:00:00,3659.75,3664.25,3659.75,3664.25,0,0
2006-01-06,15:05:00,3664.56,3665.18,3662.85,3662.85,0,0
2006-01-06,15:10:00,3662.72,3662.84,3660.98,3661.27,0,0
2006-01-06,15:15:00,3661.18,3661.52,3659.44,3660.09,0,0
2006-01-06,15:20:00,3660.18,3660.84,3660.09,3660.80,0,0
2006-01-06,15:25:00,3660.98,3661.17,3660.28,3661.17,0,0
2006-01-06,15:30:00,3661.15,3662.00,3661.15,3661.48,0,0
2006-01-06,15:35:00,3661.83,3663.08,3661.60,3662.98,0,0
2006-01-06,15:40:00,3662.93,3662.93,3659.61,3659.63,0,0
2006-01-06,15:45:00,3659.48,3659.48,3658.02,3658.48,0,0
2006-01-06,15:50:00,3658.69,3660.13,3657.18,3660.04,0,0
2006-01-06,15:55:00,3659.77,3660.22,3658.58,3658.60,0,0
2006-01-06,16:00:00,3658.74,3659.65,3658.01,3659.65,0,0
2006-01-06,16:05:00,3660.00,3660.00,3655.43,3656.38,0,0
2006-01-06,16:10:00,3656.42,3656.93,3655.89,3656.02,0,0
2006-01-06,16:15:00,3656.13,3659.64,3656.13,3659.64,0,0
2006-01-06,16:20:00,3659.04,3659.63,3657.41,3657.41,0,0
2006-01-06,16:25:00,3657.42,3659.22,3656.19,3656.68,0,0
2006-01-06,16:30:00,3656.99,3658.09,3656.61,3658.03,0,0
2006-01-06,16:35:00,3657.93,3658.82,3657.30,3657.78,0,0
2006-01-06,16:40:00,3657.86,3658.82,3657.64,3658.52,0,0
2006-01-06,16:45:00,3658.50,3659.37,3658.07,3659.26,0,0
2006-01-06,16:50:00,3659.05,3659.27,3657.08,3658.52,0,0
2006-01-06,16:55:00,3658.99,3659.46,3658.81,3659.11,0,0
2006-01-06,17:00:00,3659.30,3659.34,3658.00,3659.06,0,0
2006-01-06,17:05:00,3659.05,3661.22,3659.05,3659.64,0,0
2006-01-06,17:10:00,3659.80,3660.17,3659.19,3659.23,0,0
2006-01-06,17:15:00,3659.39,3659.39,3657.62,3658.19,0,0
2006-01-06,17:20:00,3658.40,3661.06,3658.40,3660.67,0,0
2006-01-06,17:25:00,3660.90,3663.24,3660.32,3661.99,0,0
2006-01-06,17:30:00,3662.17,3666.99,3662.04,3666.99,0,0
2006-01-09,09:05:00,3667.10,3683.29,3667.10,3682.86,0,0
2006-01-09,09:10:00,3682.20,3685.99,3682.20,3684.58,0,0
2006-01-09,09:15:00,3684.44,3684.44,3682.23,3682.23,0,0
2006-01-09,09:20:00,3681.25,3681.25,3678.89,3680.28,0,0
2006-01-09,09:25:00,3680.71,3682.60,3680.71,3682.60,0,0
2006-01-09,09:30:00,3682.50,3682.50,3680.36,3681.28,0,0
2006-01-09,09:35:00,3680.95,3681.09,3679.71,3679.93,0,0
2006-01-09,09:40:00,3679.86,3679.86,3676.59,3677.85,0,0
2006-01-09,09:45:00,3678.23,3679.31,3677.64,3679.31,0,0
2006-01-09,09:50:00,3679.34,3680.56,3678.77,3680.56,0,0
2006-01-09,09:55:00,3680.56,3682.03,3680.56,3681.19,0,0
2006-01-09,10:00:00,3680.93,3681.50,3680.05,3680.05,0,0
2006-01-09,10:05:00,3679.73,3680.41,3678.52,3678.77,0,0
2006-01-09,10:10:00,3678.38,3679.79,3678.11,3679.17,0,0
2006-01-09,10:15:00,3678.98,3680.10,3677.68,3677.68,0,0
2006-01-09,10:20:00,3677.53,3679.11,3677.53,3679.11,0,0
2006-01-09,10:25:00,3677.66,3677.94,3675.57,3676.07,0,0
2006-01-09,10:30:00,3675.75,3678.20,3675.75,3678.13,0,0
2006-01-09,10:35:00,3678.12,3680.85,3677.83,3679.27,0,0
2006-01-09,10:40:00,3679.28,3679.86,3678.49,3679.86,0,0
2006-01-09,10:45:00,3679.75,3680.55,3679.75,3680.21,0,0
2006-01-09,10:50:00,3680.15,3680.80,3679.02,3679.02,0,0
2006-01-09,10:55:00,3679.28,3681.61,3679.28,3681.38,0,0
2006-01-09,11:00:00,3681.01,3682.54,3680.67,3680.67,0,0
2006-01-09,11:05:00,3680.60,3681.04,3678.96,3679.47,0,0
2006-01-09,11:10:00,3679.54,3680.60,3679.45,3680.12,0,0
2006-01-09,11:15:00,3680.16,3683.76,3680.16,3683.76,0,0
2006-01-09,11:20:00,3683.39,3684.92,3683.39,3684.12,0,0
2006-01-09,11:25:00,3683.73,3685.11,3683.56,3684.95,0,0
2006-01-09,11:30:00,3684.81,3685.32,3683.41,3683.68,0,0
2006-01-09,11:35:00,3683.25,3683.66,3682.85,3682.85,0,0
2006-01-09,11:40:00,3682.60,3683.22,3681.84,3682.05,0,0
2006-01-09,11:45:00,3682.02,3683.47,3681.95,3683.47,0,0
2006-01-09,11:50:00,3683.19,3684.63,3683.19,3684.51,0,0
2006-01-09,11:55:00,3684.10,3684.38,3683.45,3683.68,0,0
2006-01-09,12:00:00,3683.87,3683.87,3683.05,3683.38,0,0
2006-01-09,12:05:00,3683.66,3683.66,3682.35,3682.47,0,0
2006-01-09,12:10:00,3682.34,3682.57,3680.48,3681.37,0,0
2006-01-09,12:15:00,3681.50,3681.51,3680.40,3680.84,0,0
2006-01-09,12:20:00,3681.03,3681.21,3677.50,3677.83,0,0
2006-01-09,12:25:00,3677.75,3678.94,3677.74,3678.82,0,0
2006-01-09,12:30:00,3679.04,3679.43,3678.75,3678.75,0,0
2006-01-09,12:35:00,3679.27,3680.33,3678.65,3680.05,0,0
2006-01-09,12:40:00,3679.98,3681.09,3679.34,3679.34,0,0
2006-01-09,12:45:00,3678.96,3679.26,3678.02,3678.65,0,0
2006-01-09,12:50:00,3678.81,3680.06,3678.14,3678.41,0,0
2006-01-09,12:55:00,3678.05,3678.05,3676.95,3677.46,0,0
2006-01-09,13:00:00,3677.15,3678.10,3676.93,3677.57,0,0
2006-01-09,13:05:00,3677.63,3678.13,3677.36,3678.13,0,0
2006-01-09,13:10:00,3677.77,3678.21,3677.49,3677.77,0,0
2006-01-09,13:15:00,3677.74,3678.38,3677.74,3678.29,0,0
2006-01-09,13:20:00,3678.58,3678.62,3678.00,3678.62,0,0
2006-01-09,13:25:00,3678.70,3679.18,3678.48,3678.54,0,0
2006-01-09,13:30:00,3678.22,3678.45,3677.80,3677.94,0,0
2006-01-09,13:35:00,3678.08,3678.23,3677.42,3677.96,0,0
2006-01-09,13:40:00,3678.07,3678.07,3677.33,3677.65,0,0
2006-01-09,13:45:00,3677.66,3678.32,3677.29,3677.93,0,0
2006-01-09,13:50:00,3677.99,3678.91,3677.99,3678.91,0,0
2006-01-09,13:55:00,3678.85,3679.22,3678.05,3678.05,0,0
2006-01-09,14:00:00,3677.95,3678.72,3677.90,3678.72,0,0
2006-01-09,14:05:00,3678.65,3678.69,3678.02,3678.69,0,0
2006-01-09,14:10:00,3678.92,3679.08,3678.19,3679.08,0,0
2006-01-09,14:15:00,3678.55,3678.55,3676.54,3677.56,0,0
2006-01-09,14:20:00,3677.80,3678.85,3677.68,3678.85,0,0
2006-01-09,14:25:00,3678.80,3679.21,3677.93,3678.87,0,0
2006-01-09,14:30:00,3678.66,3678.81,3677.39,3678.20,0,0
2006-01-09,14:35:00,3678.07,3678.73,3677.78,3677.85,0,0
2006-01-09,14:40:00,3677.86,3678.11,3676.83,3677.13,0,0
2006-01-09,14:45:00,3677.13,3677.17,3674.06,3674.22,0,0
2006-01-09,14:50:00,3674.22,3675.48,3674.22,3675.14,0,0
2006-01-09,14:55:00,3675.11,3675.39,3673.56,3674.61,0,0
2006-01-09,15:00:00,3674.45,3675.19,3674.45,3674.86,0,0
2006-01-09,15:05:00,3675.36,3675.38,3671.94,3672.73,0,0
2006-01-09,15:10:00,3672.68,3674.18,3672.33,3674.18,0,0
2006-01-09,15:15:00,3673.87,3674.57,3673.51,3674.56,0,0
2006-01-09,15:20:00,3674.69,3676.31,3674.58,3675.91,0,0
2006-01-09,15:25:00,3675.98,3676.86,3675.44,3676.76,0,0
2006-01-09,15:30:00,3676.85,3677.17,3676.51,3676.84,0,0
2006-01-09,15:35:00,3676.83,3678.59,3676.30,3678.02,0,0
2006-01-09,15:40:00,3678.25,3678.45,3676.97,3678.45,0,0
2006-01-09,15:45:00,3678.91,3679.44,3676.82,3677.13,0,0
2006-01-09,15:50:00,3676.84,3677.69,3675.84,3676.68,0,0
2006-01-09,15:55:00,3676.91,3676.91,3675.55,3675.85,0,0
2006-01-09,16:00:00,3675.68,3676.89,3672.82,3673.17,0,0
2006-01-09,16:05:00,3673.29,3674.13,3670.78,3670.78,0,0
2006-01-09,16:10:00,3670.99,3672.94,3670.40,3672.94,0,0
2006-01-09,16:15:00,3672.86,3674.33,3672.41,3674.33,0,0
2006-01-09,16:20:00,3674.29,3676.63,3674.03,3675.83,0,0
2006-01-09,16:25:00,3675.94,3676.08,3674.05,3674.22,0,0
2006-01-09,16:30:00,3673.99,3675.27,3673.71,3674.39,0,0
2006-01-09,16:35:00,3674.54,3676.04,3673.56,3675.07,0,0
2006-01-09,16:40:00,3675.01,3675.17,3673.90,3675.06,0,0
2006-01-09,16:45:00,3674.52,3675.02,3673.10,3675.02,0,0
2006-01-09,16:50:00,3674.73,3676.70,3674.72,3676.70,0,0
2006-01-09,16:55:00,3676.43,3677.19,3673.46,3673.46,0,0
2006-01-09,17:00:00,3673.46,3674.22,3673.29,3673.29,0,0
2006-01-09,17:05:00,3672.96,3673.55,3671.93,3672.30,0,0
2006-01-09,17:10:00,3672.44,3673.06,3671.98,3673.06,0,0
2006-01-09,17:15:00,3673.38,3673.87,3673.03,3673.13,0,0
2006-01-09,17:20:00,3672.90,3673.11,3671.63,3671.90,0,0
2006-01-09,17:25:00,3672.17,3673.13,3671.98,3672.50,0,0
2006-01-09,17:30:00,3672.72,3673.98,3671.75,3671.78,0,0
2006-01-10,09:05:00,3671.23,3671.23,3659.49,3660.84,0,0
2006-01-10,09:10:00,3661.04,3661.67,3658.97,3661.05,0,0
2006-01-10,09:15:00,3660.94,3662.52,3660.94,3661.85,0,0
2006-01-10,09:20:00,3662.00,3662.34,3658.08,3658.39,0,0
2006-01-10,09:25:00,3658.75,3659.87,3657.53,3658.01,0,0
2006-01-10,09:30:00,3657.74,3659.52,3656.70,3658.22,0,0
2006-01-10,09:35:00,3657.92,3660.62,3657.71,3660.62,0,0
2006-01-10,09:40:00,3661.06,3662.37,3661.06,3661.27,0,0
2006-01-10,09:45:00,3660.94,3661.66,3659.16,3659.16,0,0
2006-01-10,09:50:00,3658.99,3659.14,3651.00,3651.00,0,0
2006-01-10,09:55:00,3651.34,3651.34,3648.83,3650.79,0,0
2006-01-10,10:00:00,3651.43,3651.69,3650.11,3650.11,0,0
2006-01-10,10:05:00,3650.15,3650.69,3648.24,3650.55,0,0
2006-01-10,10:10:00,3650.84,3651.56,3650.14,3650.62,0,0
2006-01-10,10:15:00,3649.94,3650.49,3645.96,3647.00,0,0
2006-01-10,10:20:00,3646.88,3648.89,3646.57,3648.69,0,0
2006-01-10,10:25:00,3648.40,3648.80,3646.88,3646.94,0,0
2006-01-10,10:30:00,3646.83,3647.85,3645.81,3647.68,0,0
2006-01-10,10:35:00,3647.56,3648.07,3646.32,3646.32,0,0
2006-01-10,10:40:00,3646.32,3648.15,3646.32,3647.94,0,0
2006-01-10,10:45:00,3647.90,3648.66,3647.61,3647.78,0,0
2006-01-10,10:50:00,3647.55,3647.76,3645.66,3645.66,0,0
2006-01-10,10:55:00,3645.84,3647.47,3645.71,3647.29,0,0
2006-01-10,11:00:00,3647.24,3648.42,3646.79,3648.10,0,0
2006-01-10,11:05:00,3647.81,3650.03,3647.67,3648.73,0,0
2006-01-10,11:10:00,3648.80,3648.80,3646.89,3646.99,0,0
2006-01-10,11:15:00,3646.88,3646.88,3644.99,3645.43,0,0
2006-01-10,11:20:00,3646.09,3647.91,3646.09,3646.95,0,0
2006-01-10,11:25:00,3647.46,3647.49,3644.51,3644.51,0,0
2006-01-10,11:30:00,3644.80,3644.93,3639.82,3641.04,0,0
2006-01-10,11:35:00,3640.58,3641.28,3638.77,3641.09,0,0
2006-01-10,11:40:00,3641.00,3641.62,3640.25,3641.16,0,0
2006-01-10,11:45:00,3640.87,3643.43,3640.87,3642.94,0,0
2006-01-10,11:50:00,3642.80,3643.07,3641.75,3642.79,0,0
2006-01-10,11:55:00,3642.56,3642.90,3642.18,3642.90,0,0
2006-01-10,12:00:00,3642.51,3644.06,3642.44,3644.06,0,0
2006-01-10,12:05:00,3642.84,3644.23,3641.89,3642.40,0,0
2006-01-10,12:10:00,3642.55,3644.57,3642.55,3644.57,0,0
2006-01-10,12:15:00,3644.35,3644.94,3643.56,3643.77,0,0
2006-01-10,12:20:00,3644.23,3644.54,3643.81,3644.00,0,0
2006-01-10,12:25:00,3644.24,3644.92,3644.09,3644.09,0,0
2006-01-10,12:30:00,3644.36,3644.81,3642.28,3642.57,0,0
2006-01-10,12:35:00,3642.51,3642.51,3640.74,3640.74,0,0
2006-01-10,12:40:00,3640.96,3641.11,3640.31,3640.91,0,0
2006-01-10,12:45:00,3641.05,3641.69,3641.05,3641.50,0,0
2006-01-10,12:50:00,3641.56,3641.99,3641.21,3641.99,0,0
2006-01-10,12:55:00,3641.68,3642.49,3641.53,3641.97,0,0
2006-01-10,13:00:00,3641.91,3644.09,3641.91,3643.93,0,0
2006-01-10,13:05:00,3643.99,3645.49,3643.56,3645.03,0,0
2006-01-10,13:10:00,3645.19,3647.02,3645.19,3646.80,0,0
2006-01-10,13:15:00,3646.94,3647.38,3646.71,3647.05,0,0
2006-01-10,13:20:00,3646.98,3647.13,3646.50,3646.59,0,0
2006-01-10,13:25:00,3646.47,3647.18,3646.37,3646.96,0,0
2006-01-10,13:30:00,3646.76,3646.76,3644.94,3645.37,0,0
2006-01-10,13:35:00,3645.40,3645.87,3645.03,3645.61,0,0
2006-01-10,13:40:00,3645.74,3646.87,3645.69,3646.87,0,0
2006-01-10,13:45:00,3646.53,3646.67,3645.98,3646.42,0,0
2006-01-10,13:50:00,3646.25,3646.72,3645.57,3645.76,0,0
2006-01-10,13:55:00,3645.92,3646.24,3645.36,3645.53,0,0
2006-01-10,14:00:00,3644.91,3645.24,3644.44,3644.98,0,0
2006-01-10,14:05:00,3645.31,3646.13,3645.19,3645.94,0,0
2006-01-10,14:10:00,3645.48,3645.56,3642.32,3642.90,0,0
2006-01-10,14:15:00,3642.67,3643.79,3641.49,3643.49,0,0
2006-01-10,14:20:00,3643.26,3643.63,3641.73,3642.37,0,0
2006-01-10,14:25:00,3642.54,3642.98,3641.03,3641.94,0,0
2006-01-10,14:30:00,3641.96,3642.95,3641.60,3642.95,0,0
2006-01-10,14:35:00,3642.55,3643.28,3642.31,3643.09,0,0
2006-01-10,14:40:00,3643.00,3643.37,3642.42,3642.71,0,0
2006-01-10,14:45:00,3642.82,3642.88,3641.44,3641.56,0,0
2006-01-10,14:50:00,3641.59,3642.36,3641.59,3642.14,0,0
2006-01-10,14:55:00,3642.04,3642.33,3641.81,3641.88,0,0
2006-01-10,15:00:00,3641.97,3643.11,3641.92,3643.11,0,0
2006-01-10,15:05:00,3643.01,3643.01,3641.85,3641.93,0,0
2006-01-10,15:10:00,3642.07,3642.99,3641.95,3642.29,0,0
2006-01-10,15:15:00,3642.49,3642.49,3639.16,3639.20,0,0
2006-01-10,15:20:00,3639.48,3644.31,3639.33,3644.31,0,0
2006-01-10,15:25:00,3644.56,3644.86,3644.02,3644.45,0,0
2006-01-10,15:30:00,3644.11,3644.58,3643.75,3644.30,0,0
2006-01-10,15:35:00,3644.54,3645.49,3643.64,3645.49,0,0
2006-01-10,15:40:00,3645.41,3646.52,3644.47,3646.52,0,0
2006-01-10,15:45:00,3646.73,3647.80,3645.21,3647.80,0,0
2006-01-10,15:50:00,3647.78,3647.78,3645.91,3646.45,0,0
2006-01-10,15:55:00,3646.69,3646.69,3643.96,3643.96,0,0
2006-01-10,16:00:00,3644.35,3644.76,3644.01,3644.76,0,0
2006-01-10,16:05:00,3645.02,3648.73,3644.76,3648.73,0,0
2006-01-10,16:10:00,3648.93,3648.93,3646.70,3647.25,0,0
2006-01-10,16:15:00,3647.62,3650.43,3647.62,3650.43,0,0
2006-01-10,16:20:00,3649.38,3651.24,3649.31,3650.31,0,0
2006-01-10,16:25:00,3649.13,3652.06,3649.02,3652.06,0,0
2006-01-10,16:30:00,3651.85,3652.01,3650.16,3650.21,0,0
2006-01-10,16:35:00,3650.21,3651.22,3649.88,3650.72,0,0
2006-01-10,16:40:00,3650.77,3652.88,3650.55,3652.88,0,0
2006-01-10,16:45:00,3653.40,3653.53,3652.00,3652.00,0,0
2006-01-10,16:50:00,3650.73,3651.21,3650.28,3651.04,0,0
2006-01-10,16:55:00,3651.06,3652.03,3650.50,3650.70,0,0
2006-01-10,17:00:00,3650.73,3652.29,3650.34,3651.03,0,0
2006-01-10,17:05:00,3651.23,3651.80,3647.75,3647.75,0,0
2006-01-10,17:10:00,3648.35,3648.44,3645.69,3645.96,0,0
2006-01-10,17:15:00,3645.80,3646.97,3645.80,3646.23,0,0
2006-01-10,17:20:00,3646.47,3647.98,3645.99,3647.27,0,0
2006-01-10,17:25:00,3647.34,3648.75,3647.34,3648.42,0,0
2006-01-10,17:30:00,3648.22,3648.34,3644.94,3644.94,0,0
2006-01-11,09:05:00,3645.73,3666.44,3645.73,3666.44,0,0
2006-01-11,09:10:00,3666.49,3668.77,3666.49,3668.77,0,0
2006-01-11,09:15:00,3669.52,3669.52,3665.40,3667.29,0,0
2006-01-11,09:20:00,3666.83,3669.24,3665.75,3665.75,0,0
2006-01-11,09:25:00,3665.89,3668.68,3665.17,3665.17,0,0
2006-01-11,09:30:00,3665.10,3665.10,3662.27,3663.66,0,0
2006-01-11,09:35:00,3663.67,3664.48,3663.24,3663.56,0,0
2006-01-11,09:40:00,3664.09,3664.09,3662.48,3663.55,0,0
2006-01-11,09:45:00,3663.55,3666.19,3663.19,3665.61,0,0
2006-01-11,09:50:00,3665.49,3665.49,3664.41,3664.80,0,0
2006-01-11,09:55:00,3666.01,3666.01,3663.41,3663.88,0,0
2006-01-11,10:00:00,3664.04,3666.15,3663.51,3665.51,0,0
2006-01-11,10:05:00,3665.76,3667.95,3665.34,3667.76,0,0
2006-01-11,10:10:00,3667.82,3667.82,3666.12,3666.26,0,0
2006-01-11,10:15:00,3666.26,3666.66,3665.79,3666.54,0,0
2006-01-11,10:20:00,3666.28,3667.72,3666.28,3666.77,0,0
2006-01-11,10:25:00,3666.45,3666.52,3665.21,3665.40,0,0
2006-01-11,10:30:00,3665.51,3666.56,3665.07,3666.48,0,0
2006-01-11,10:35:00,3666.24,3666.24,3664.00,3664.71,0,0
2006-01-11,10:40:00,3664.58,3666.43,3664.48,3665.98,0,0
2006-01-11,10:45:00,3665.57,3666.14,3665.57,3665.60,0,0
2006-01-11,10:50:00,3665.53,3665.82,3664.76,3665.13,0,0
2006-01-11,10:55:00,3665.26,3665.47,3664.51,3665.33,0,0
2006-01-11,11:00:00,3665.86,3667.13,3665.47,3665.80,0,0
2006-01-11,11:05:00,3665.44,3665.74,3665.02,3665.26,0,0
2006-01-11,11:10:00,3665.44,3666.44,3665.44,3666.26,0,0
2006-01-11,11:15:00,3666.03,3667.39,3665.27,3666.71,0,0
2006-01-11,11:20:00,3667.21,3669.97,3667.21,3669.97,0,0
2006-01-11,11:25:00,3669.58,3670.21,3669.58,3669.81,0,0
2006-01-11,11:30:00,3670.01,3671.27,3669.93,3670.89,0,0
2006-01-11,11:35:00,3671.17,3671.48,3669.96,3671.33,0,0
2006-01-11,11:40:00,3671.15,3671.48,3669.99,3670.36,0,0
2006-01-11,11:45:00,3670.79,3671.09,3670.38,3670.90,0,0
2006-01-11,11:50:00,3670.72,3670.81,3669.88,3670.70,0,0
2006-01-11,11:55:00,3670.52,3671.11,3670.22,3670.93,0,0
2006-01-11,12:00:00,3670.76,3673.70,3670.76,3673.70,0,0
2006-01-11,12:05:00,3671.38,3674.31,3671.38,3672.84,0,0
2006-01-11,12:10:00,3672.70,3673.29,3672.36,3672.41,0,0
2006-01-11,12:15:00,3672.09,3672.44,3671.79,3672.24,0,0
2006-01-11,12:20:00,3671.99,3672.56,3671.95,3672.42,0,0
2006-01-11,12:25:00,3672.24,3673.13,3672.24,3672.44,0,0
2006-01-11,12:30:00,3672.40,3672.95,3672.35,3672.73,0,0
2006-01-11,12:35:00,3672.72,3672.89,3672.36,3672.76,0,0
2006-01-11,12:40:00,3672.82,3672.82,3669.37,3669.67,0,0
2006-01-11,12:45:00,3669.82,3670.15,3669.47,3670.15,0,0
2006-01-11,12:50:00,3670.00,3670.46,3669.42,3669.42,0,0
2006-01-11,12:55:00,3669.29,3669.92,3669.23,3669.58,0,0
2006-01-11,13:00:00,3669.54,3669.67,3668.70,3669.33,0,0
2006-01-11,13:05:00,3669.25,3669.25,3667.29,3667.46,0,0
2006-01-11,13:10:00,3667.33,3667.33,3665.21,3665.21,0,0
2006-01-11,13:15:00,3664.68,3665.53,3664.15,3665.39,0,0
2006-01-11,13:20:00,3665.36,3665.36,3664.51,3664.55,0,0
2006-01-11,13:25:00,3664.33,3664.60,3663.29,3663.29,0,0
2006-01-11,13:30:00,3663.19,3663.57,3662.83,3663.30,0,0
2006-01-11,13:35:00,3663.23,3663.72,3660.34,3660.54,0,0
2006-01-11,13:40:00,3660.68,3662.14,3659.87,3662.14,0,0
2006-01-11,13:45:00,3662.46,3665.14,3662.30,3664.90,0,0
2006-01-11,13:50:00,3665.03,3665.27,3664.05,3664.15,0,0
2006-01-11,13:55:00,3663.99,3664.87,3663.90,3664.75,0,0
2006-01-11,14:00:00,3664.84,3665.60,3664.25,3665.17,0,0
2006-01-11,14:05:00,3665.17,3665.17,3664.35,3664.64,0,0
2006-01-11,14:10:00,3664.59,3664.59,3663.78,3664.03,0,0
2006-01-11,14:15:00,3663.88,3664.47,3663.75,3664.15,0,0
2006-01-11,14:20:00,3664.28,3664.54,3663.73,3663.98,0,0
2006-01-11,14:25:00,3664.08,3664.09,3662.43,3662.76,0,0
2006-01-11,14:30:00,3662.84,3663.32,3662.32,3663.32,0,0
2006-01-11,14:35:00,3663.43,3663.43,3662.55,3663.09,0,0
2006-01-11,14:40:00,3662.73,3663.25,3662.06,3663.25,0,0
2006-01-11,14:45:00,3663.49,3665.02,3663.43,3664.70,0,0
2006-01-11,14:50:00,3664.85,3665.32,3664.39,3664.75,0,0
2006-01-11,14:55:00,3664.66,3665.46,3664.50,3665.23,0,0
2006-01-11,15:00:00,3665.28,3665.79,3665.13,3665.54,0,0
2006-01-11,15:05:00,3665.32,3665.32,3662.77,3663.19,0,0
2006-01-11,15:10:00,3663.20,3663.64,3663.03,3663.50,0,0
2006-01-11,15:15:00,3663.72,3663.81,3663.35,3663.47,0,0
2006-01-11,15:20:00,3663.48,3663.58,3662.50,3663.45,0,0
2006-01-11,15:25:00,3662.98,3663.01,3661.85,3662.05,0,0
2006-01-11,15:30:00,3662.14,3662.61,3661.88,3662.17,0,0
2006-01-11,15:35:00,3662.54,3662.54,3659.13,3659.49,0,0
2006-01-11,15:40:00,3659.60,3659.67,3656.12,3656.12,0,0
2006-01-11,15:45:00,3656.14,3656.46,3655.07,3655.89,0,0
2006-01-11,15:50:00,3656.11,3657.02,3654.91,3656.58,0,0
2006-01-11,15:55:00,3656.64,3656.97,3655.42,3655.58,0,0
2006-01-11,16:00:00,3655.92,3658.21,3655.79,3657.52,0,0
2006-01-11,16:05:00,3658.05,3659.29,3656.77,3658.09,0,0
2006-01-11,16:10:00,3658.66,3660.50,3658.66,3658.67,0,0
2006-01-11,16:15:00,3658.77,3659.89,3658.34,3659.89,0,0
2006-01-11,16:20:00,3660.21,3663.92,3659.10,3662.77,0,0
2006-01-11,16:25:00,3662.56,3664.62,3662.37,3664.39,0,0
2006-01-11,16:30:00,3664.48,3664.48,3662.96,3663.61,0,0
2006-01-11,16:35:00,3663.75,3664.20,3659.79,3659.79,0,0
2006-01-11,16:40:00,3658.41,3660.99,3658.01,3660.99,0,0
2006-01-11,16:45:00,3661.09,3661.44,3659.48,3659.94,0,0
2006-01-11,16:50:00,3660.43,3661.01,3658.75,3659.51,0,0
2006-01-11,16:55:00,3659.69,3659.84,3656.30,3656.30,0,0
2006-01-11,17:00:00,3656.23,3657.94,3655.76,3657.94,0,0
2006-01-11,17:05:00,3658.26,3658.34,3656.81,3657.87,0,0
2006-01-11,17:10:00,3658.14,3660.82,3658.13,3660.82,0,0
2006-01-11,17:15:00,3660.98,3661.25,3660.47,3661.05,0,0
2006-01-11,17:20:00,3661.96,3664.62,3661.96,3664.00,0,0
2006-01-11,17:25:00,3663.94,3663.98,3662.72,3663.74,0,0
2006-01-11,17:30:00,3663.25,3668.61,3663.25,3668.61,0,0
2006-01-12,09:05:00,3667.16,3667.49,3659.17,3660.16,0,0
2006-01-12,09:10:00,3660.39,3662.88,3658.48,3662.88,0,0
2006-01-12,09:15:00,3663.02,3667.28,3663.02,3666.64,0,0
2006-01-12,09:20:00,3666.38,3668.57,3666.38,3668.31,0,0
2006-01-12,09:25:00,3668.66,3669.98,3667.79,3667.95,0,0
2006-01-12,09:30:00,3668.00,3668.71,3666.44,3666.44,0,0
2006-01-12,09:35:00,3666.82,3666.82,3665.24,3665.24,0,0
2006-01-12,09:40:00,3665.00,3665.96,3664.23,3665.79,0,0
2006-01-12,09:45:00,3665.51,3666.44,3664.82,3665.28,0,0
2006-01-12,09:50:00,3665.70,3665.77,3663.97,3663.97,0,0
2006-01-12,09:55:00,3663.86,3664.22,3661.23,3661.66,0,0
2006-01-12,10:00:00,3661.41,3662.72,3661.41,3662.13,0,0
2006-01-12,10:05:00,3661.64,3662.89,3661.64,3662.05,0,0
2006-01-12,10:10:00,3661.84,3661.84,3659.92,3660.66,0,0
2006-01-12,10:15:00,3661.50,3662.11,3661.24,3661.33,0,0
2006-01-12,10:20:00,3661.27,3664.88,3661.27,3664.19,0,0
2006-01-12,10:25:00,3663.76,3663.78,3662.00,3662.23,0,0
2006-01-12,10:30:00,3662.05,3663.82,3662.05,3663.82,0,0
2006-01-12,10:35:00,3663.48,3664.35,3663.22,3663.68,0,0
2006-01-12,10:40:00,3663.65,3667.03,3663.56,3667.03,0,0
2006-01-12,10:45:00,3667.16,3667.38,3665.59,3665.73,0,0
2006-01-12,10:50:00,3665.95,3666.73,3665.69,3666.36,0,0
2006-01-12,10:55:00,3666.34,3666.83,3665.95,3666.82,0,0
2006-01-12,11:00:00,3666.65,3666.65,3665.70,3665.73,0,0
2006-01-12,11:05:00,3665.93,3666.57,3665.78,3665.90,0,0
2006-01-12,11:10:00,3665.88,3666.60,3665.46,3666.24,0,0
2006-01-12,11:15:00,3665.99,3666.35,3662.53,3662.53,0,0
2006-01-12,11:20:00,3662.61,3662.61,3661.08,3661.39,0,0
2006-01-12,11:25:00,3661.27,3663.80,3661.26,3663.32,0,0
2006-01-12,11:30:00,3663.50,3664.74,3663.50,3664.54,0,0
2006-01-12,11:35:00,3664.41,3664.41,3663.28,3663.50,0,0
2006-01-12,11:40:00,3663.33,3663.86,3663.11,3663.41,0,0
2006-01-12,11:45:00,3663.51,3663.73,3663.03,3663.24,0,0
2006-01-12,11:50:00,3663.30,3663.96,3663.03,3663.14,0,0
2006-01-12,11:55:00,3663.26,3663.75,3663.07,3663.07,0,0
2006-01-12,12:00:00,3663.30,3663.64,3662.48,3663.27,0,0
2006-01-12,12:05:00,3663.10,3664.45,3663.10,3664.21,0,0
2006-01-12,12:10:00,3663.93,3663.93,3662.79,3662.79,0,0
2006-01-12,12:15:00,3663.06,3663.88,3662.45,3663.73,0,0
2006-01-12,12:20:00,3663.70,3663.70,3662.37,3662.41,0,0
2006-01-12,12:25:00,3662.18,3662.18,3660.84,3660.84,0,0
2006-01-12,12:30:00,3660.77,3660.77,3659.25,3660.11,0,0
2006-01-12,12:35:00,3660.07,3660.82,3659.39,3659.68,0,0
2006-01-12,12:40:00,3659.73,3659.73,3658.95,3659.64,0,0
2006-01-12,12:45:00,3659.77,3659.95,3659.44,3659.53,0,0
2006-01-12,12:50:00,3659.37,3660.64,3659.25,3659.88,0,0
2006-01-12,12:55:00,3659.76,3660.71,3659.59,3660.56,0,0
2006-01-12,13:00:00,3660.59,3660.67,3659.85,3660.44,0,0
2006-01-12,13:05:00,3660.26,3660.87,3659.09,3659.09,0,0
2006-01-12,13:10:00,3659.01,3659.60,3658.64,3659.07,0,0
2006-01-12,13:15:00,3658.77,3658.94,3656.99,3657.27,0,0
2006-01-12,13:20:00,3657.09,3658.00,3657.00,3657.71,0,0
2006-01-12,13:25:00,3657.75,3658.55,3657.36,3658.43,0,0
2006-01-12,13:30:00,3658.48,3658.91,3658.44,3658.77,0,0
2006-01-12,13:35:00,3658.74,3658.88,3658.37,3658.37,0,0
2006-01-12,13:40:00,3658.35,3658.65,3658.04,3658.22,0,0
2006-01-12,13:45:00,3658.21,3658.63,3657.76,3657.76,0,0
2006-01-12,13:50:00,3657.76,3657.90,3657.48,3657.63,0,0
2006-01-12,13:55:00,3657.75,3659.01,3657.69,3658.54,0,0
2006-01-12,14:00:00,3658.65,3659.08,3658.19,3658.19,0,0
2006-01-12,14:05:00,3658.41,3659.47,3658.24,3659.31,0,0
2006-01-12,14:10:00,3659.39,3659.41,3658.65,3659.41,0,0
2006-01-12,14:15:00,3659.70,3661.43,3659.47,3661.26,0,0
2006-01-12,14:20:00,3661.60,3661.61,3660.48,3661.04,0,0
2006-01-12,14:25:00,3661.12,3661.66,3660.74,3661.25,0,0
2006-01-12,14:30:00,3661.01,3661.81,3660.36,3661.81,0,0
2006-01-12,14:35:00,3661.90,3664.46,3661.90,3662.88,0,0
2006-01-12,14:40:00,3662.68,3663.73,3662.01,3662.33,0,0
2006-01-12,14:45:00,3662.57,3662.57,3661.60,3662.19,0,0
2006-01-12,14:50:00,3661.94,3662.63,3661.91,3662.31,0,0
2006-01-12,14:55:00,3662.21,3662.88,3661.54,3662.82,0,0
2006-01-12,15:00:00,3662.73,3664.47,3662.57,3664.31,0,0
2006-01-12,15:05:00,3664.09,3665.90,3663.85,3665.90,0,0
2006-01-12,15:10:00,3665.94,3665.95,3664.93,3665.19,0,0
2006-01-12,15:15:00,3665.31,3665.45,3663.95,3663.95,0,0
2006-01-12,15:20:00,3663.51,3664.25,3662.89,3663.20,0,0
2006-01-12,15:25:00,3663.15,3664.71,3663.15,3664.60,0,0
2006-01-12,15:30:00,3664.39,3664.94,3664.09,3664.48,0,0
2006-01-12,15:35:00,3664.08,3665.00,3663.98,3664.07,0,0
2006-01-12,15:40:00,3664.28,3664.28,3662.33,3663.39,0,0
2006-01-12,15:45:00,3663.41,3663.60,3662.25,3662.97,0,0
2006-01-12,15:50:00,3663.13,3663.25,3660.81,3661.02,0,0
2006-01-12,15:55:00,3660.86,3662.46,3660.86,3661.17,0,0
2006-01-12,16:00:00,3661.14,3662.17,3661.14,3661.85,0,0
2006-01-12,16:05:00,3661.98,3663.56,3661.98,3663.56,0,0
2006-01-12,16:10:00,3663.71,3665.47,3663.71,3664.69,0,0
2006-01-12,16:15:00,3664.69,3665.37,3663.23,3663.36,0,0
2006-01-12,16:20:00,3663.26,3663.44,3661.63,3662.36,0,0
2006-01-12,16:25:00,3662.76,3663.90,3662.76,3662.90,0,0
2006-01-12,16:30:00,3663.50,3665.07,3663.50,3664.68,0,0
2006-01-12,16:35:00,3664.70,3664.89,3663.09,3663.67,0,0
2006-01-12,16:40:00,3662.69,3663.26,3661.66,3663.26,0,0
2006-01-12,16:45:00,3663.31,3663.92,3662.74,3663.92,0,0
2006-01-12,16:50:00,3663.78,3666.91,3663.78,3666.91,0,0
2006-01-12,16:55:00,3667.03,3668.99,3666.83,3668.92,0,0
2006-01-12,17:00:00,3669.64,3671.85,3669.58,3671.85,0,0
2006-01-12,17:05:00,3672.14,3676.00,3671.88,3675.37,0,0
2006-01-12,17:10:00,3675.14,3675.14,3671.42,3671.61,0,0
2006-01-12,17:15:00,3671.78,3673.06,3671.78,3672.73,0,0
2006-01-12,17:20:00,3672.22,3672.93,3668.87,3669.41,0,0
2006-01-12,17:25:00,3668.87,3668.96,3667.52,3668.74,0,0
2006-01-12,17:30:00,3668.78,3670.39,3668.57,3670.20,0,0
2006-01-13,09:05:00,3670.27,3670.27,3657.31,3658.53,0,0
2006-01-13,09:10:00,3658.58,3659.26,3657.39,3657.39,0,0
2006-01-13,09:15:00,3657.65,3657.65,3653.57,3654.15,0,0
2006-01-13,09:20:00,3654.48,3656.45,3654.48,3654.91,0,0
2006-01-13,09:25:00,3654.77,3655.27,3651.08,3651.08,0,0
2006-01-13,09:30:00,3651.57,3652.13,3645.31,3646.64,0,0
2006-01-13,09:35:00,3647.04,3647.04,3645.59,3646.35,0,0
2006-01-13,09:40:00,3646.38,3648.00,3645.99,3646.24,0,0
2006-01-13,09:45:00,3646.43,3646.43,3641.40,3642.63,0,0
2006-01-13,09:50:00,3642.38,3645.51,3641.97,3645.51,0,0
2006-01-13,09:55:00,3645.70,3646.23,3644.59,3646.17,0,0
2006-01-13,10:00:00,3646.04,3646.26,3644.70,3644.70,0,0
2006-01-13,10:05:00,3644.67,3644.87,3640.20,3640.36,0,0
2006-01-13,10:10:00,3640.36,3640.42,3636.03,3636.81,0,0
2006-01-13,10:15:00,3637.18,3638.73,3636.73,3638.27,0,0
2006-01-13,10:20:00,3637.83,3637.83,3631.91,3635.14,0,0
2006-01-13,10:25:00,3635.09,3635.92,3634.37,3635.65,0,0
2006-01-13,10:30:00,3635.77,3637.95,3635.77,3637.01,0,0
2006-01-13,10:35:00,3636.61,3636.63,3634.77,3635.15,0,0
2006-01-13,10:40:00,3634.67,3635.60,3634.67,3635.10,0,0
2006-01-13,10:45:00,3635.67,3636.68,3635.39,3636.43,0,0
2006-01-13,10:50:00,3636.66,3638.86,3636.66,3638.86,0,0
2006-01-13,10:55:00,3638.99,3639.23,3636.17,3636.56,0,0
2006-01-13,11:00:00,3636.29,3636.54,3635.57,3636.40,0,0
2006-01-13,11:05:00,3636.60,3636.60,3634.79,3635.28,0,0
2006-01-13,11:10:00,3635.34,3635.34,3632.71,3632.76,0,0
2006-01-13,11:15:00,3632.77,3635.39,3632.26,3635.39,0,0
2006-01-13,11:20:00,3635.02,3636.39,3635.01,3636.20,0,0
2006-01-13,11:25:00,3636.44,3637.06,3635.98,3636.47,0,0
2006-01-13,11:30:00,3636.91,3637.53,3636.26,3636.68,0,0
2006-01-13,11:35:00,3636.88,3637.22,3635.77,3636.95,0,0
2006-01-13,11:40:00,3637.20,3637.20,3636.21,3636.48,0,0
2006-01-13,11:45:00,3636.60,3637.21,3636.16,3636.29,0,0
2006-01-13,11:50:00,3636.54,3636.91,3635.61,3636.28,0,0
2006-01-13,11:55:00,3636.36,3636.36,3635.64,3636.01,0,0
2006-01-13,12:00:00,3635.97,3636.96,3635.97,3636.82,0,0
2006-01-13,12:05:00,3636.33,3637.40,3636.33,3636.63,0,0
2006-01-13,12:10:00,3636.51,3636.51,3635.25,3635.79,0,0
2006-01-13,12:15:00,3635.80,3636.32,3635.05,3636.22,0,0
2006-01-13,12:20:00,3636.17,3636.31,3635.59,3635.73,0,0
2006-01-13,12:25:00,3636.17,3636.78,3635.51,3636.70,0,0
2006-01-13,12:30:00,3636.71,3636.75,3635.56,3635.87,0,0
2006-01-13,12:35:00,3635.78,3636.78,3635.78,3636.50,0,0
2006-01-13,12:40:00,3636.08,3636.67,3635.99,3636.31,0,0
2006-01-13,12:45:00,3636.43,3636.66,3635.85,3636.43,0,0
2006-01-13,12:50:00,3636.22,3636.54,3635.77,3636.17,0,0
2006-01-13,12:55:00,3635.99,3636.98,3635.90,3636.76,0,0
2006-01-13,13:00:00,3636.43,3636.46,3635.41,3635.75,0,0
2006-01-13,13:05:00,3635.76,3635.76,3633.33,3633.93,0,0
2006-01-13,13:10:00,3633.83,3634.25,3632.33,3632.50,0,0
2006-01-13,13:15:00,3632.41,3633.44,3632.24,3633.40,0,0
2006-01-13,13:20:00,3633.35,3634.78,3633.17,3634.78,0,0
2006-01-13,13:25:00,3634.57,3634.74,3634.27,3634.27,0,0
2006-01-13,13:30:00,3634.23,3634.62,3632.52,3632.52,0,0
2006-01-13,13:35:00,3632.75,3632.75,3631.68,3631.83,0,0
2006-01-13,13:40:00,3630.92,3631.17,3627.81,3628.20,0,0
2006-01-13,13:45:00,3628.20,3628.80,3626.56,3627.20,0,0
2006-01-13,13:50:00,3627.21,3627.90,3627.21,3627.90,0,0
2006-01-13,13:55:00,3627.81,3628.48,3627.27,3627.96,0,0
2006-01-13,14:00:00,3628.96,3631.03,3628.96,3630.73,0,0
2006-01-13,14:05:00,3630.37,3632.96,3630.24,3632.82,0,0
2006-01-13,14:10:00,3632.81,3632.81,3627.42,3627.42,0,0
2006-01-13,14:15:00,3627.42,3628.12,3627.21,3627.83,0,0
2006-01-13,14:20:00,3627.71,3629.31,3627.56,3629.07,0,0
2006-01-13,14:25:00,3629.22,3630.69,3629.20,3630.69,0,0
2006-01-13,14:30:00,3630.79,3631.31,3630.51,3630.52,0,0
2006-01-13,14:35:00,3630.45,3631.79,3627.70,3631.28,0,0
2006-01-13,14:40:00,3631.19,3633.85,3631.19,3633.45,0,0
2006-01-13,14:45:00,3633.73,3634.25,3632.58,3633.10,0,0
2006-01-13,14:50:00,3633.19,3633.19,3630.85,3631.07,0,0
2006-01-13,14:55:00,3631.07,3631.83,3630.43,3631.45,0,0
2006-01-13,15:00:00,3631.56,3632.45,3631.05,3631.05,0,0
2006-01-13,15:05:00,3631.14,3631.39,3630.35,3630.35,0,0
2006-01-13,15:10:00,3630.55,3630.98,3630.26,3630.49,0,0
2006-01-13,15:15:00,3630.82,3631.24,3630.42,3630.56,0,0
2006-01-13,15:20:00,3630.45,3630.62,3626.95,3627.77,0,0
2006-01-13,15:25:00,3627.56,3627.77,3627.03,3627.46,0,0
2006-01-13,15:30:00,3627.46,3627.72,3626.60,3626.74,0,0
2006-01-13,15:35:00,3626.91,3629.84,3626.91,3629.47,0,0
2006-01-13,15:40:00,3629.27,3632.98,3629.27,3632.98,0,0
2006-01-13,15:45:00,3633.14,3633.84,3630.07,3630.07,0,0
2006-01-13,15:50:00,3629.98,3630.84,3629.27,3629.68,0,0
2006-01-13,15:55:00,3629.08,3630.54,3628.57,3630.44,0,0
2006-01-13,16:00:00,3630.53,3631.41,3630.06,3630.79,0,0
2006-01-13,16:05:00,3630.85,3630.92,3629.02,3629.79,0,0
2006-01-13,16:10:00,3630.00,3631.55,3629.77,3631.23,0,0
2006-01-13,16:15:00,3631.05,3631.05,3625.77,3625.77,0,0
2006-01-13,16:20:00,3625.64,3625.74,3622.65,3623.45,0,0
2006-01-13,16:25:00,3623.66,3625.40,3622.04,3625.01,0,0
2006-01-13,16:30:00,3624.73,3624.90,3622.07,3624.50,0,0
2006-01-13,16:35:00,3624.97,3625.26,3622.28,3624.04,0,0
2006-01-13,16:40:00,3624.20,3624.55,3623.48,3623.93,0,0
2006-01-13,16:45:00,3623.85,3623.96,3620.43,3620.43,0,0
2006-01-13,16:50:00,3619.30,3619.88,3618.06,3618.06,0,0
2006-01-13,16:55:00,3618.09,3621.61,3618.07,3621.61,0,0
2006-01-13,17:00:00,3621.45,3622.68,3620.57,3622.55,0,0
2006-01-13,17:05:00,3622.96,3625.20,3622.71,3624.22,0,0
2006-01-13,17:10:00,3624.31,3624.66,3623.62,3624.45,0,0
2006-01-13,17:15:00,3624.68,3628.99,3624.25,3628.16,0,0
2006-01-13,17:20:00,3628.72,3631.75,3628.72,3630.19,0,0
2006-01-13,17:25:00,3630.09,3630.23,3628.17,3628.76,0,0
2006-01-13,17:30:00,3629.19,3630.13,3628.99,3629.25,0,0
2006-01-16,09:05:00,3628.73,3630.54,3624.88,3630.54,0,0
2006-01-16,09:10:00,3629.87,3629.87,3623.19,3623.56,0,0
2006-01-16,09:15:00,3623.29,3623.29,3621.03,3622.68,0,0
2006-01-16,09:20:00,3622.77,3626.61,3622.41,3626.61,0,0
2006-01-16,09:25:00,3626.46,3626.64,3625.27,3625.54,0,0
2006-01-16,09:30:00,3625.88,3627.27,3625.88,3627.06,0,0
2006-01-16,09:35:00,3626.93,3626.93,3624.53,3624.74,0,0
2006-01-16,09:40:00,3624.87,3626.76,3624.83,3626.76,0,0
2006-01-16,09:45:00,3627.08,3628.65,3626.90,3628.29,0,0
2006-01-16,09:50:00,3628.30,3631.04,3628.30,3631.04,0,0
2006-01-16,09:55:00,3631.01,3631.36,3628.77,3629.14,0,0
2006-01-16,10:00:00,3628.20,3628.33,3627.48,3628.09,0,0
2006-01-16,10:05:00,3628.39,3630.39,3627.98,3630.38,0,0
2006-01-16,10:10:00,3630.59,3631.41,3630.59,3631.41,0,0
2006-01-16,10:15:00,3631.42,3632.48,3631.11,3631.11,0,0
2006-01-16,10:20:00,3631.48,3631.82,3630.81,3631.65,0,0
2006-01-16,10:25:00,3631.67,3631.67,3630.26,3630.41,0,0
2006-01-16,10:30:00,3630.80,3634.43,3630.80,3633.49,0,0
2006-01-16,10:35:00,3633.91,3635.36,3633.91,3634.74,0,0
2006-01-16,10:40:00,3634.69,3634.69,3633.00,3633.00,0,0
2006-01-16,10:45:00,3633.16,3634.21,3633.14,3633.31,0,0
2006-01-16,10:50:00,3633.19,3633.37,3632.70,3632.77,0,0
2006-01-16,10:55:00,3632.63,3632.63,3631.14,3631.56,0,0
2006-01-16,11:00:00,3631.62,3632.46,3629.97,3630.24,0,0
2006-01-16,11:05:00,3630.06,3630.70,3629.69,3630.54,0,0
2006-01-16,11:10:00,3630.65,3631.38,3630.51,3631.13,0,0
2006-01-16,11:15:00,3631.49,3632.10,3631.16,3631.80,0,0
2006-01-16,11:20:00,3631.63,3631.98,3631.45,3631.90,0,0
2006-01-16,11:25:00,3631.33,3632.32,3631.28,3632.03,0,0
2006-01-16,11:30:00,3632.24,3633.40,3632.23,3633.22,0,0
2006-01-16,11:35:00,3633.41,3634.38,3633.17,3634.30,0,0
2006-01-16,11:40:00,3634.19,3636.01,3634.19,3635.52,0,0
2006-01-16,11:45:00,3635.79,3635.79,3634.33,3635.52,0,0
2006-01-16,11:50:00,3635.26,3635.59,3634.95,3635.51,0,0
2006-01-16,11:55:00,3635.25,3635.46,3634.87,3635.04,0,0
2006-01-16,12:00:00,3635.10,3635.10,3634.00,3635.01,0,0
2006-01-16,12:05:00,3634.81,3636.64,3634.81,3636.00,0,0
2006-01-16,12:10:00,3635.65,3637.11,3635.65,3636.70,0,0
2006-01-16,12:15:00,3636.73,3636.78,3635.84,3635.84,0,0
2006-01-16,12:20:00,3635.86,3636.42,3635.40,3636.12,0,0
2006-01-16,12:25:00,3636.23,3636.51,3636.13,3636.37,0,0
2006-01-16,12:30:00,3636.31,3636.67,3636.01,3636.40,0,0
2006-01-16,12:35:00,3636.09,3636.63,3635.90,3636.33,0,0
2006-01-16,12:40:00,3636.09,3636.15,3635.26,3635.95,0,0
2006-01-16,12:45:00,3636.17,3636.52,3635.79,3636.43,0,0
2006-01-16,12:50:00,3636.30,3636.73,3636.17,3636.49,0,0
2006-01-16,12:55:00,3636.69,3636.74,3636.06,3636.68,0,0
2006-01-16,13:00:00,3636.79,3637.00,3636.27,3636.59,0,0
2006-01-16,13:05:00,3636.30,3636.97,3635.98,3636.36,0,0
2006-01-16,13:10:00,3636.48,3636.92,3636.28,3636.92,0,0
2006-01-16,13:15:00,3636.79,3636.89,3636.30,3636.66,0,0
2006-01-16,13:20:00,3636.63,3636.68,3636.11,3636.11,0,0
2006-01-16,13:25:00,3636.29,3637.04,3636.18,3636.77,0,0
2006-01-16,13:30:00,3636.91,3636.91,3636.23,3636.80,0,0
2006-01-16,13:35:00,3636.36,3636.49,3636.07,3636.28,0,0
2006-01-16,13:40:00,3636.40,3636.74,3636.15,3636.61,0,0
2006-01-16,13:45:00,3636.67,3636.95,3636.36,3636.95,0,0
2006-01-16,13:50:00,3637.03,3637.30,3636.70,3637.17,0,0
2006-01-16,13:55:00,3636.97,3637.41,3636.76,3637.09,0,0
2006-01-16,14:00:00,3636.98,3637.40,3636.61,3636.95,0,0
2006-01-16,14:05:00,3636.85,3636.85,3636.36,3636.55,0,0
2006-01-16,14:10:00,3636.67,3636.83,3636.01,3636.66,0,0
2006-01-16,14:15:00,3636.66,3637.16,3636.29,3637.16,0,0
2006-01-16,14:20:00,3637.33,3637.33,3636.74,3637.06,0,0
2006-01-16,14:25:00,3636.82,3637.29,3636.77,3636.86,0,0
2006-01-16,14:30:00,3636.96,3637.53,3636.92,3637.22,0,0
2006-01-16,14:35:00,3637.36,3637.91,3637.23,3637.69,0,0
2006-01-16,14:40:00,3637.77,3638.30,3637.42,3638.03,0,0
2006-01-16,14:45:00,3638.11,3638.76,3638.03,3638.56,0,0
2006-01-16,14:50:00,3638.55,3639.33,3638.36,3639.12,0,0
2006-01-16,14:55:00,3638.99,3639.40,3638.80,3639.23,0,0
2006-01-16,15:00:00,3638.94,3639.54,3638.65,3639.41,0,0
2006-01-16,15:05:00,3639.96,3640.51,3639.69,3640.06,0,0
2006-01-16,15:10:00,3640.44,3640.44,3639.38,3639.94,0,0
2006-01-16,15:15:00,3639.87,3640.25,3639.49,3639.49,0,0
2006-01-16,15:20:00,3639.57,3639.87,3638.94,3639.21,0,0
2006-01-16,15:25:00,3639.25,3639.68,3638.92,3639.47,0,0
2006-01-16,15:30:00,3639.42,3639.42,3638.52,3638.52,0,0
2006-01-16,15:35:00,3638.29,3639.18,3638.18,3639.18,0,0
2006-01-16,15:40:00,3639.18,3640.17,3639.18,3639.94,0,0
2006-01-16,15:45:00,3639.45,3639.95,3639.22,3639.23,0,0
2006-01-16,15:50:00,3639.07,3639.61,3639.07,3639.58,0,0
2006-01-16,15:55:00,3640.08,3640.14,3639.42,3639.61,0,0
2006-01-16,16:00:00,3639.68,3639.87,3639.07,3639.36,0,0
2006-01-16,16:05:00,3639.40,3641.53,3639.40,3641.13,0,0
2006-01-16,16:10:00,3641.41,3641.41,3640.70,3640.88,0,0
2006-01-16,16:15:00,3640.77,3641.27,3640.44,3641.04,0,0
2006-01-16,16:20:00,3641.43,3643.55,3641.43,3643.52,0,0
2006-01-16,16:25:00,3643.21,3645.56,3643.04,3645.56,0,0
2006-01-16,16:30:00,3645.49,3647.13,3645.49,3646.61,0,0
2006-01-16,16:35:00,3646.70,3647.18,3644.93,3645.15,0,0
2006-01-16,16:40:00,3645.46,3645.46,3644.60,3645.15,0,0
2006-01-16,16:45:00,3645.00,3645.71,3645.00,3645.56,0,0
2006-01-16,16:50:00,3645.46,3647.29,3645.46,3647.29,0,0
2006-01-16,16:55:00,3647.24,3648.64,3646.59,3647.63,0,0
2006-01-16,17:00:00,3647.98,3648.43,3647.38,3648.30,0,0
2006-01-16,17:05:00,3648.19,3648.19,3646.82,3646.82,0,0
2006-01-16,17:10:00,3646.99,3647.30,3646.63,3647.01,0,0
2006-01-16,17:15:00,3647.11,3647.43,3646.24,3646.55,0,0
2006-01-16,17:20:00,3646.46,3647.98,3646.46,3647.64,0,0
2006-01-16,17:25:00,3647.93,3649.10,3647.39,3648.10,0,0
2006-01-16,17:30:00,3647.85,3648.16,3644.32,3644.41,0,0
2006-01-17,09:05:00,3639.57,3639.57,3618.99,3621.85,0,0
2006-01-17,09:10:00,3622.45,3622.45,3610.65,3613.72,0,0
2006-01-17,09:15:00,3614.34,3618.02,3613.94,3618.02,0,0
2006-01-17,09:20:00,3617.85,3620.82,3617.64,3618.05,0,0
2006-01-17,09:25:00,3617.68,3620.10,3615.31,3620.10,0,0
2006-01-17,09:30:00,3620.18,3620.18,3618.32,3619.05,0,0
2006-01-17,09:35:00,3618.65,3618.65,3616.13,3616.89,0,0
2006-01-17,09:40:00,3617.06,3620.48,3616.32,3620.34,0,0
2006-01-17,09:45:00,3619.63,3620.45,3617.46,3617.46,0,0
2006-01-17,09:50:00,3617.72,3618.47,3616.21,3618.18,0,0
2006-01-17,09:55:00,3618.15,3618.15,3615.00,3616.50,0,0
2006-01-17,10:00:00,3616.25,3616.34,3610.72,3612.52,0,0
2006-01-17,10:05:00,3612.95,3612.95,3607.09,3608.41,0,0
2006-01-17,10:10:00,3608.60,3609.99,3608.27,3608.44,0,0
2006-01-17,10:15:00,3608.56,3610.04,3607.23,3610.04,0,0
2006-01-17,10:20:00,3610.32,3611.84,3608.68,3608.68,0,0
2006-01-17,10:25:00,3608.92,3612.15,3608.92,3612.15,0,0
2006-01-17,10:30:00,3612.48,3614.64,3612.10,3614.53,0,0
2006-01-17,10:35:00,3614.57,3614.99,3613.94,3614.43,0,0
2006-01-17,10:40:00,3614.32,3616.01,3614.26,3616.01,0,0
2006-01-17,10:45:00,3616.07,3617.48,3615.38,3615.71,0,0
2006-01-17,10:50:00,3616.07,3616.94,3615.90,3615.94,0,0
2006-01-17,10:55:00,3616.10,3616.10,3614.54,3614.77,0,0
2006-01-17,11:00:00,3614.94,3617.02,3614.72,3616.80,0,0
2006-01-17,11:05:00,3616.68,3617.06,3615.64,3616.03,0,0
2006-01-17,11:10:00,3616.06,3616.49,3615.57,3616.06,0,0
2006-01-17,11:15:00,3616.14,3616.65,3615.91,3615.95,0,0
2006-01-17,11:20:00,3616.06,3616.87,3615.87,3616.53,0,0
2006-01-17,11:25:00,3616.31,3617.11,3615.97,3617.11,0,0
2006-01-17,11:30:00,3617.12,3617.52,3613.09,3613.09,0,0
2006-01-17,11:35:00,3612.43,3613.47,3612.36,3612.92,0,0
2006-01-17,11:40:00,3612.95,3613.60,3612.55,3612.89,0,0
2006-01-17,11:45:00,3613.02,3613.53,3612.62,3612.96,0,0
2006-01-17,11:50:00,3612.62,3613.59,3612.42,3613.44,0,0
2006-01-17,11:55:00,3613.68,3614.03,3612.53,3612.53,0,0
2006-01-17,12:00:00,3613.36,3614.21,3612.50,3614.21,0,0
2006-01-17,12:05:00,3613.38,3614.95,3612.14,3612.54,0,0
2006-01-17,12:10:00,3612.48,3612.69,3612.06,3612.40,0,0
2006-01-17,12:15:00,3612.45,3612.45,3611.67,3612.14,0,0
2006-01-17,12:20:00,3612.35,3614.15,3612.03,3614.15,0,0
2006-01-17,12:25:00,3614.43,3616.49,3614.40,3616.28,0,0
2006-01-17,12:30:00,3616.28,3617.29,3615.99,3616.81,0,0
2006-01-17,12:35:00,3616.64,3616.65,3615.64,3615.65,0,0
2006-01-17,12:40:00,3615.46,3615.57,3614.53,3614.80,0,0
2006-01-17,12:45:00,3614.69,3616.04,3614.69,3615.90,0,0
2006-01-17,12:50:00,3616.21,3616.21,3614.89,3615.17,0,0
2006-01-17,12:55:00,3615.59,3615.59,3614.73,3614.97,0,0
2006-01-17,13:00:00,3614.86,3614.99,3614.61,3614.89,0,0
2006-01-17,13:05:00,3614.98,3616.05,3614.98,3615.70,0,0
2006-01-17,13:10:00,3615.50,3615.87,3612.39,3612.63,0,0
2006-01-17,13:15:00,3612.84,3613.82,3612.60,3613.51,0,0
2006-01-17,13:20:00,3613.63,3613.67,3611.76,3612.20,0,0
2006-01-17,13:25:00,3612.24,3613.71,3612.08,3613.71,0,0
2006-01-17,13:30:00,3613.48,3614.36,3613.48,3614.01,0,0
2006-01-17,13:35:00,3614.07,3614.07,3612.45,3613.11,0,0
2006-01-17,13:40:00,3612.75,3612.76,3611.61,3611.89,0,0
2006-01-17,13:45:00,3611.96,3613.08,3611.71,3612.86,0,0
2006-01-17,13:50:00,3613.00,3613.35,3612.46,3612.84,0,0
2006-01-17,13:55:00,3612.90,3613.37,3612.56,3612.63,0,0
2006-01-17,14:00:00,3612.86,3613.15,3612.48,3612.68,0,0
2006-01-17,14:05:00,3612.79,3612.79,3612.30,3612.47,0,0
2006-01-17,14:10:00,3612.01,3612.49,3611.16,3611.31,0,0
2006-01-17,14:15:00,3611.38,3611.38,3610.60,3610.66,0,0
2006-01-17,14:20:00,3610.35,3610.57,3609.58,3610.57,0,0
2006-01-17,14:25:00,3610.50,3610.67,3610.31,3610.42,0,0
2006-01-17,14:30:00,3610.17,3610.77,3608.98,3609.14,0,0
2006-01-17,14:35:00,3609.14,3609.45,3606.54,3606.86,0,0
2006-01-17,14:40:00,3607.10,3608.58,3606.57,3608.58,0,0
2006-01-17,14:45:00,3608.58,3610.05,3607.88,3609.70,0,0
2006-01-17,14:50:00,3609.51,3609.85,3609.18,3609.79,0,0
2006-01-17,14:55:00,3609.94,3610.57,3609.94,3610.55,0,0
2006-01-17,15:00:00,3610.63,3611.49,3610.53,3611.08,0,0
2006-01-17,15:05:00,3611.26,3611.83,3610.98,3611.76,0,0
2006-01-17,15:10:00,3611.64,3612.38,3611.64,3611.93,0,0
2006-01-17,15:15:00,3611.85,3612.36,3611.76,3612.14,0,0
2006-01-17,15:20:00,3611.48,3612.70,3611.05,3612.00,0,0
2006-01-17,15:25:00,3611.54,3612.28,3611.54,3611.76,0,0
2006-01-17,15:30:00,3612.00,3612.09,3611.05,3612.09,0,0
2006-01-17,15:35:00,3612.03,3612.03,3609.80,3610.56,0,0
2006-01-17,15:40:00,3610.59,3610.89,3609.76,3610.72,0,0
2006-01-17,15:45:00,3610.78,3613.41,3610.78,3612.86,0,0
2006-01-17,15:50:00,3613.34,3617.16,3613.34,3616.70,0,0
2006-01-17,15:55:00,3616.65,3620.13,3616.36,3619.90,0,0
2006-01-17,16:00:00,3619.47,3619.47,3615.75,3615.75,0,0
2006-01-17,16:05:00,3615.57,3615.75,3613.67,3613.86,0,0
2006-01-17,16:10:00,3614.05,3615.88,3613.97,3615.15,0,0
2006-01-17,16:15:00,3615.11,3619.39,3614.88,3617.45,0,0
2006-01-17,16:20:00,3617.12,3617.12,3611.58,3613.13,0,0
2006-01-17,16:25:00,3612.81,3614.05,3610.21,3614.05,0,0
2006-01-17,16:30:00,3614.41,3615.98,3614.05,3615.56,0,0
2006-01-17,16:35:00,3615.10,3616.10,3614.27,3614.27,0,0
2006-01-17,16:40:00,3613.96,3613.96,3612.26,3612.70,0,0
2006-01-17,16:45:00,3612.37,3612.61,3609.40,3609.88,0,0
2006-01-17,16:50:00,3609.96,3610.70,3608.39,3610.49,0,0
2006-01-17,16:55:00,3610.91,3612.57,3610.91,3611.24,0,0
2006-01-17,17:00:00,3611.27,3612.14,3611.09,3611.69,0,0
2006-01-17,17:05:00,3612.55,3613.98,3612.35,3612.35,0,0
2006-01-17,17:10:00,3612.91,3615.40,3612.91,3615.02,0,0
2006-01-17,17:15:00,3615.23,3616.73,3614.14,3614.83,0,0
2006-01-17,17:20:00,3614.94,3616.02,3614.44,3615.85,0,0
2006-01-17,17:25:00,3615.64,3615.97,3612.92,3612.92,0,0
2006-01-17,17:30:00,3613.21,3613.21,3609.85,3610.07,0,0
2006-01-18,09:05:00,3609.34,3609.34,3560.30,3560.94,0,0
2006-01-18,09:10:00,3562.00,3562.00,3555.33,3559.26,0,0
2006-01-18,09:15:00,3558.77,3558.77,3554.02,3555.34,0,0
2006-01-18,09:20:00,3555.49,3556.59,3550.16,3552.78,0,0
2006-01-18,09:25:00,3552.15,3556.61,3551.97,3556.61,0,0
2006-01-18,09:30:00,3555.52,3558.55,3555.30,3558.55,0,0
2006-01-18,09:35:00,3559.29,3566.77,3559.29,3566.77,0,0
2006-01-18,09:40:00,3566.40,3566.40,3562.98,3562.98,0,0
2006-01-18,09:45:00,3561.66,3563.91,3561.11,3563.75,0,0
2006-01-18,09:50:00,3564.05,3564.97,3562.81,3563.79,0,0
2006-01-18,09:55:00,3563.73,3564.13,3561.89,3562.50,0,0
2006-01-18,10:00:00,3562.67,3565.70,3562.56,3565.58,0,0
2006-01-18,10:05:00,3565.42,3565.46,3563.70,3564.00,0,0
2006-01-18,10:10:00,3564.55,3565.04,3559.73,3561.80,0,0
2006-01-18,10:15:00,3561.86,3562.67,3560.56,3560.56,0,0
2006-01-18,10:20:00,3559.68,3559.75,3557.75,3559.75,0,0
2006-01-18,10:25:00,3559.52,3559.60,3555.33,3555.98,0,0
2006-01-18,10:30:00,3555.96,3558.67,3555.17,3558.25,0,0
2006-01-18,10:35:00,3556.12,3558.25,3556.03,3556.96,0,0
2006-01-18,10:40:00,3556.64,3557.65,3556.64,3556.90,0,0
2006-01-18,10:45:00,3556.98,3557.94,3556.92,3557.59,0,0
2006-01-18,10:50:00,3557.92,3559.76,3557.92,3558.52,0,0
2006-01-18,10:55:00,3558.61,3558.61,3556.36,3556.36,0,0
2006-01-18,11:00:00,3556.44,3558.66,3556.44,3558.55,0,0
2006-01-18,11:05:00,3558.59,3559.99,3558.42,3559.39,0,0
2006-01-18,11:10:00,3559.16,3561.17,3559.03,3561.17,0,0
2006-01-18,11:15:00,3561.31,3561.69,3560.79,3561.69,0,0
2006-01-18,11:20:00,3561.47,3563.20,3561.47,3563.02,0,0
2006-01-18,11:25:00,3562.52,3564.36,3562.52,3563.34,0,0
2006-01-18,11:30:00,3563.79,3564.11,3562.37,3562.48,0,0
2006-01-18,11:35:00,3562.23,3563.35,3562.23,3563.27,0,0
2006-01-18,11:40:00,3562.92,3563.32,3559.26,3560.34,0,0
2006-01-18,11:45:00,3560.52,3561.59,3560.18,3561.59,0,0
2006-01-18,11:50:00,3561.61,3562.19,3560.68,3561.46,0,0
2006-01-18,11:55:00,3561.16,3562.08,3561.16,3561.98,0,0
2006-01-18,12:00:00,3561.65,3562.47,3560.74,3560.74,0,0
2006-01-18,12:05:00,3561.57,3561.57,3560.05,3560.72,0,0
2006-01-18,12:10:00,3560.71,3561.25,3560.52,3560.94,0,0
2006-01-18,12:15:00,3560.83,3560.93,3559.55,3560.60,0,0
2006-01-18,12:20:00,3560.42,3560.55,3559.78,3560.41,0,0
2006-01-18,12:25:00,3560.38,3560.38,3559.11,3559.29,0,0
2006-01-18,12:30:00,3559.19,3559.78,3558.73,3559.71,0,0
2006-01-18,12:35:00,3559.42,3559.50,3558.86,3559.33,0,0
2006-01-18,12:40:00,3559.36,3559.68,3558.54,3558.59,0,0
2006-01-18,12:45:00,3558.65,3559.51,3558.13,3558.13,0,0
2006-01-18,12:50:00,3557.86,3558.69,3557.81,3557.81,0,0
2006-01-18,12:55:00,3558.16,3559.13,3558.16,3559.13,0,0
2006-01-18,13:00:00,3559.17,3559.17,3557.21,3557.89,0,0
2006-01-18,13:05:00,3558.11,3558.31,3557.33,3557.86,0,0
2006-01-18,13:10:00,3557.79,3560.39,3557.75,3560.14,0,0
2006-01-18,13:15:00,3560.29,3561.54,3560.16,3560.99,0,0
2006-01-18,13:20:00,3561.06,3563.77,3560.77,3563.77,0,0
2006-01-18,13:25:00,3563.89,3564.96,3563.70,3564.62,0,0
2006-01-18,13:30:00,3564.84,3567.44,3564.84,3567.44,0,0
2006-01-18,13:35:00,3567.66,3569.11,3567.44,3568.72,0,0
2006-01-18,13:40:00,3568.55,3569.13,3567.79,3567.79,0,0
2006-01-18,13:45:00,3567.65,3567.65,3566.46,3566.82,0,0
2006-01-18,13:50:00,3566.95,3567.53,3566.02,3566.03,0,0
2006-01-18,13:55:00,3566.02,3566.71,3565.87,3566.65,0,0
2006-01-18,14:00:00,3566.43,3567.66,3565.10,3565.52,0,0
2006-01-18,14:05:00,3565.42,3565.93,3564.96,3565.11,0,0
2006-01-18,14:10:00,3565.01,3565.01,3563.97,3564.18,0,0
2006-01-18,14:15:00,3564.27,3564.37,3563.62,3563.84,0,0
2006-01-18,14:20:00,3563.65,3564.35,3563.65,3564.35,0,0
2006-01-18,14:25:00,3564.28,3565.06,3563.96,3565.06,0,0
2006-01-18,14:30:00,3565.17,3565.45,3564.92,3565.45,0,0
2006-01-18,14:35:00,3565.22,3567.95,3565.22,3565.49,0,0
2006-01-18,14:40:00,3565.76,3565.76,3563.98,3565.31,0,0
2006-01-18,14:45:00,3565.43,3566.30,3564.84,3566.30,0,0
2006-01-18,14:50:00,3566.31,3566.39,3565.51,3565.87,0,0
2006-01-18,14:55:00,3565.82,3566.89,3565.71,3566.89,0,0
2006-01-18,15:00:00,3566.75,3569.20,3566.71,3569.20,0,0
2006-01-18,15:05:00,3569.13,3570.75,3569.13,3570.75,0,0
2006-01-18,15:10:00,3570.80,3574.25,3570.80,3574.23,0,0
2006-01-18,15:15:00,3574.52,3575.45,3574.49,3575.13,0,0
2006-01-18,15:20:00,3575.02,3575.02,3573.14,3573.51,0,0
2006-01-18,15:25:00,3573.30,3574.38,3573.25,3574.38,0,0
2006-01-18,15:30:00,3574.51,3574.77,3572.78,3572.78,0,0
2006-01-18,15:35:00,3572.43,3573.13,3571.42,3572.06,0,0
2006-01-18,15:40:00,3571.67,3571.67,3567.90,3568.26,0,0
2006-01-18,15:45:00,3568.43,3575.07,3568.43,3575.07,0,0
2006-01-18,15:50:00,3575.76,3579.21,3575.76,3577.15,0,0
2006-01-18,15:55:00,3576.66,3577.87,3576.22,3576.84,0,0
2006-01-18,16:00:00,3576.33,3576.33,3573.30,3573.61,0,0
2006-01-18,16:05:00,3573.75,3574.51,3572.95,3574.51,0,0
2006-01-18,16:10:00,3575.11,3579.43,3575.11,3579.43,0,0
2006-01-18,16:15:00,3579.45,3580.66,3578.84,3580.66,0,0
2006-01-18,16:20:00,3580.56,3583.28,3579.64,3582.55,0,0
2006-01-18,16:25:00,3582.31,3588.08,3582.03,3587.13,0,0
2006-01-18,16:30:00,3587.05,3587.93,3584.62,3584.93,0,0
2006-01-18,16:35:00,3584.93,3585.37,3584.00,3584.13,0,0
2006-01-18,16:40:00,3584.05,3584.05,3581.27,3581.27,0,0
2006-01-18,16:45:00,3581.21,3584.04,3580.75,3582.87,0,0
2006-01-18,16:50:00,3583.00,3584.13,3582.03,3582.13,0,0
2006-01-18,16:55:00,3580.96,3581.50,3579.76,3581.50,0,0
2006-01-18,17:00:00,3581.93,3582.13,3579.30,3579.30,0,0
2006-01-18,17:05:00,3579.24,3579.73,3578.60,3579.06,0,0
2006-01-18,17:10:00,3579.21,3579.59,3578.32,3578.38,0,0
2006-01-18,17:15:00,3577.74,3579.00,3577.74,3579.00,0,0
2006-01-18,17:20:00,3579.09,3579.09,3576.45,3576.85,0,0
2006-01-18,17:25:00,3577.11,3577.77,3576.78,3577.19,0,0
2006-01-18,17:30:00,3577.15,3577.60,3570.17,3570.17,0,0
2006-01-19,09:05:00,3572.19,3595.26,3572.19,3593.54,0,0
2006-01-19,09:10:00,3594.34,3597.34,3594.34,3596.54,0,0
2006-01-19,09:15:00,3596.77,3596.99,3593.77,3593.80,0,0
2006-01-19,09:20:00,3593.73,3594.80,3593.17,3594.80,0,0
2006-01-19,09:25:00,3594.78,3595.88,3588.68,3589.46,0,0
2006-01-19,09:30:00,3589.13,3589.88,3586.96,3589.88,0,0
2006-01-19,09:35:00,3590.04,3590.24,3589.08,3590.24,0,0
2006-01-19,09:40:00,3590.85,3593.26,3590.72,3593.26,0,0
2006-01-19,09:45:00,3593.09,3593.39,3588.70,3589.40,0,0
2006-01-19,09:50:00,3589.68,3590.98,3588.35,3588.45,0,0
2006-01-19,09:55:00,3588.56,3589.78,3588.45,3589.48,0,0
2006-01-19,10:00:00,3590.13,3590.84,3589.71,3589.94,0,0
2006-01-19,10:05:00,3589.78,3590.20,3586.86,3587.71,0,0
2006-01-19,10:10:00,3587.56,3591.07,3587.56,3590.60,0,0
2006-01-19,10:15:00,3590.96,3592.32,3590.96,3592.17,0,0
2006-01-19,10:20:00,3592.52,3593.08,3592.29,3592.94,0,0
2006-01-19,10:25:00,3592.71,3593.34,3592.58,3593.34,0,0
2006-01-19,10:30:00,3593.21,3594.37,3592.94,3594.37,0,0
2006-01-19,10:35:00,3594.26,3594.26,3591.80,3592.98,0,0
2006-01-19,10:40:00,3592.95,3593.64,3591.98,3593.56,0,0
2006-01-19,10:45:00,3593.54,3594.16,3592.57,3593.06,0,0
2006-01-19,10:50:00,3593.17,3593.23,3590.28,3590.28,0,0
2006-01-19,10:55:00,3590.19,3590.54,3589.10,3589.10,0,0
2006-01-19,11:00:00,3589.17,3589.98,3588.66,3589.18,0,0
2006-01-19,11:05:00,3589.32,3590.16,3589.20,3589.48,0,0
2006-01-19,11:10:00,3589.79,3590.03,3588.21,3588.73,0,0
2006-01-19,11:15:00,3588.39,3588.83,3587.12,3588.73,0,0
2006-01-19,11:20:00,3588.89,3589.86,3588.62,3589.64,0,0
2006-01-19,11:25:00,3589.96,3590.88,3589.74,3590.88,0,0
2006-01-19,11:30:00,3590.61,3590.85,3590.00,3590.51,0,0
2006-01-19,11:35:00,3590.49,3591.04,3590.42,3590.92,0,0
2006-01-19,11:40:00,3590.99,3591.02,3589.98,3589.98,0,0
2006-01-19,11:45:00,3590.15,3590.15,3587.70,3587.72,0,0
2006-01-19,11:50:00,3587.89,3587.89,3587.06,3587.31,0,0
2006-01-19,11:55:00,3587.06,3589.27,3587.06,3588.94,0,0
2006-01-19,12:00:00,3588.16,3589.34,3587.86,3588.87,0,0
2006-01-19,12:05:00,3588.35,3589.15,3587.93,3588.73,0,0
2006-01-19,12:10:00,3588.84,3588.98,3583.35,3583.71,0,0
2006-01-19,12:15:00,3584.13,3584.99,3581.33,3582.74,0,0
2006-01-19,12:20:00,3582.78,3583.39,3580.11,3582.69,0,0
2006-01-19,12:25:00,3582.60,3584.76,3580.75,3584.66,0,0
2006-01-19,12:30:00,3584.48,3584.49,3581.79,3583.26,0,0
2006-01-19,12:35:00,3583.43,3583.46,3582.17,3582.21,0,0
2006-01-19,12:40:00,3582.08,3583.93,3582.08,3583.93,0,0
2006-01-19,12:45:00,3584.31,3587.37,3583.23,3587.37,0,0
2006-01-19,12:50:00,3587.46,3588.55,3586.40,3588.34,0,0
2006-01-19,12:55:00,3587.39,3588.10,3587.34,3587.96,0,0
2006-01-19,13:00:00,3588.07,3588.07,3587.13,3587.53,0,0
2006-01-19,13:05:00,3587.48,3587.54,3583.87,3583.87,0,0
2006-01-19,13:10:00,3583.62,3583.74,3581.23,3582.79,0,0
2006-01-19,13:15:00,3582.76,3584.42,3582.67,3584.14,0,0
2006-01-19,13:20:00,3584.21,3584.79,3583.96,3584.79,0,0
2006-01-19,13:25:00,3584.50,3584.87,3584.10,3584.34,0,0
2006-01-19,13:30:00,3584.73,3585.39,3584.49,3585.25,0,0
2006-01-19,13:35:00,3585.27,3588.99,3585.16,3588.99,0,0
2006-01-19,13:40:00,3589.21,3589.53,3587.00,3587.24,0,0
2006-01-19,13:45:00,3587.27,3587.27,3585.13,3585.13,0,0
2006-01-19,13:50:00,3585.19,3586.09,3584.71,3586.09,0,0
2006-01-19,13:55:00,3585.75,3586.47,3585.08,3585.08,0,0
2006-01-19,14:00:00,3585.58,3586.37,3585.27,3586.15,0,0
2006-01-19,14:05:00,3586.50,3588.46,3586.49,3588.46,0,0
2006-01-19,14:10:00,3588.50,3590.78,3588.08,3590.60,0,0
2006-01-19,14:15:00,3590.55,3591.26,3589.42,3589.73,0,0
2006-01-19,14:20:00,3589.54,3589.55,3588.66,3589.44,0,0
2006-01-19,14:25:00,3589.37,3590.90,3589.14,3590.39,0,0
2006-01-19,14:30:00,3590.61,3591.38,3590.33,3591.38,0,0
2006-01-19,14:35:00,3591.58,3592.08,3589.27,3590.23,0,0
2006-01-19,14:40:00,3590.51,3592.13,3590.51,3592.13,0,0
2006-01-19,14:45:00,3592.07,3593.50,3591.90,3593.06,0,0
2006-01-19,14:50:00,3592.92,3593.06,3592.45,3592.56,0,0
2006-01-19,14:55:00,3592.92,3593.16,3592.21,3592.21,0,0
2006-01-19,15:00:00,3592.42,3592.42,3590.00,3590.87,0,0
2006-01-19,15:05:00,3590.84,3591.86,3590.76,3591.68,0,0
2006-01-19,15:10:00,3591.59,3594.91,3591.59,3594.88,0,0
2006-01-19,15:15:00,3595.04,3595.83,3594.20,3595.24,0,0
2006-01-19,15:20:00,3595.46,3595.64,3593.74,3593.77,0,0
2006-01-19,15:25:00,3594.50,3594.50,3593.77,3593.95,0,0
2006-01-19,15:30:00,3593.94,3593.94,3591.31,3592.70,0,0
2006-01-19,15:35:00,3592.54,3592.54,3590.91,3592.17,0,0
2006-01-19,15:40:00,3592.06,3592.87,3591.07,3592.87,0,0
2006-01-19,15:45:00,3592.82,3593.30,3592.16,3593.30,0,0
2006-01-19,15:50:00,3593.63,3593.63,3591.90,3592.83,0,0
2006-01-19,15:55:00,3593.29,3593.37,3591.53,3591.53,0,0
2006-01-19,16:00:00,3590.68,3592.27,3590.20,3592.27,0,0
2006-01-19,16:05:00,3592.79,3594.11,3590.67,3592.53,0,0
2006-01-19,16:10:00,3591.92,3591.92,3588.73,3589.42,0,0
2006-01-19,16:15:00,3588.97,3588.97,3585.81,3588.79,0,0
2006-01-19,16:20:00,3588.59,3591.82,3588.59,3590.87,0,0
2006-01-19,16:25:00,3590.80,3590.80,3588.85,3588.85,0,0
2006-01-19,16:30:00,3588.85,3590.23,3588.55,3589.92,0,0
2006-01-19,16:35:00,3590.09,3591.17,3588.82,3589.56,0,0
2006-01-19,16:40:00,3588.87,3591.90,3588.87,3591.25,0,0
2006-01-19,16:45:00,3590.88,3591.27,3590.21,3591.01,0,0
2006-01-19,16:50:00,3591.40,3591.72,3589.43,3591.45,0,0
2006-01-19,16:55:00,3591.62,3592.44,3591.20,3591.78,0,0
2006-01-19,17:00:00,3590.69,3591.64,3589.79,3589.79,0,0
2006-01-19,17:05:00,3590.04,3591.85,3589.97,3590.87,0,0
2006-01-19,17:10:00,3591.52,3593.70,3591.38,3593.70,0,0
2006-01-19,17:15:00,3594.15,3595.51,3592.71,3594.61,0,0
2006-01-19,17:20:00,3594.11,3594.14,3591.36,3592.01,0,0
2006-01-19,17:25:00,3591.64,3592.01,3589.51,3590.92,0,0
2006-01-19,17:30:00,3591.04,3593.22,3590.88,3593.22,0,0
2006-01-20,09:05:00,3593.16,3603.17,3593.16,3602.66,0,0
2006-01-20,09:10:00,3602.94,3609.06,3602.94,3609.06,0,0
2006-01-20,09:15:00,3608.80,3608.87,3607.16,3608.62,0,0
2006-01-20,09:20:00,3608.51,3609.27,3606.89,3607.99,0,0
2006-01-20,09:25:00,3607.52,3607.94,3606.80,3607.44,0,0
2006-01-20,09:30:00,3607.48,3608.37,3604.61,3604.61,0,0
2006-01-20,09:35:00,3604.09,3605.92,3604.09,3605.92,0,0
2006-01-20,09:40:00,3605.66,3607.28,3604.94,3604.94,0,0
2006-01-20,09:45:00,3605.45,3606.46,3605.22,3605.73,0,0
2006-01-20,09:50:00,3606.25,3608.28,3606.25,3607.80,0,0
2006-01-20,09:55:00,3608.41,3611.05,3608.41,3609.55,0,0
2006-01-20,10:00:00,3609.60,3611.72,3609.13,3610.88,0,0
2006-01-20,10:05:00,3612.37,3612.37,3609.13,3609.59,0,0
2006-01-20,10:10:00,3609.49,3610.62,3608.85,3610.08,0,0
2006-01-20,10:15:00,3610.17,3610.27,3608.25,3608.91,0,0
2006-01-20,10:20:00,3609.26,3609.26,3607.06,3607.53,0,0
2006-01-20,10:25:00,3607.99,3609.60,3607.99,3609.60,0,0
2006-01-20,10:30:00,3610.03,3610.11,3608.42,3608.88,0,0
2006-01-20,10:35:00,3608.97,3609.79,3608.47,3609.79,0,0
2006-01-20,10:40:00,3609.67,3611.17,3609.57,3611.07,0,0
2006-01-20,10:45:00,3610.95,3610.95,3609.32,3610.01,0,0
2006-01-20,10:50:00,3609.68,3610.00,3607.96,3608.62,0,0
2006-01-20,10:55:00,3608.82,3609.26,3608.36,3609.10,0,0
2006-01-20,11:00:00,3609.13,3609.30,3608.51,3609.00,0,0
2006-01-20,11:05:00,3609.22,3609.22,3604.48,3604.81,0,0
2006-01-20,11:10:00,3604.76,3605.22,3604.65,3605.22,0,0
2006-01-20,11:15:00,3605.27,3605.27,3600.43,3601.66,0,0
2006-01-20,11:20:00,3601.96,3602.86,3601.96,3602.81,0,0
2006-01-20,11:25:00,3602.96,3603.47,3599.83,3599.83,0,0
2006-01-20,11:30:00,3599.51,3600.80,3598.90,3599.56,0,0
2006-01-20,11:35:00,3599.74,3600.64,3597.65,3598.88,0,0
2006-01-20,11:40:00,3598.73,3600.13,3598.53,3600.12,0,0
2006-01-20,11:45:00,3600.01,3601.83,3599.95,3601.83,0,0
2006-01-20,11:50:00,3601.60,3603.24,3601.58,3602.96,0,0
2006-01-20,11:55:00,3603.94,3607.00,3603.72,3605.25,0,0
2006-01-20,12:00:00,3605.13,3605.13,3599.29,3599.29,0,0
2006-01-20,12:05:00,3603.64,3603.64,3597.63,3599.14,0,0
2006-01-20,12:10:00,3598.43,3598.66,3596.08,3596.83,0,0
2006-01-20,12:15:00,3596.83,3596.95,3596.13,3596.48,0,0
2006-01-20,12:20:00,3596.61,3597.01,3596.04,3596.54,0,0
2006-01-20,12:25:00,3596.68,3597.55,3596.45,3597.26,0,0
2006-01-20,12:30:00,3597.42,3597.82,3596.54,3596.69,0,0
2006-01-20,12:35:00,3596.84,3597.80,3596.69,3597.61,0,0
2006-01-20,12:40:00,3597.70,3597.71,3594.15,3595.04,0,0
2006-01-20,12:45:00,3595.18,3595.18,3594.28,3594.51,0,0
2006-01-20,12:50:00,3594.56,3595.01,3593.58,3593.58,0,0
2006-01-20,12:55:00,3593.53,3593.98,3592.67,3593.19,0,0
2006-01-20,13:00:00,3593.51,3593.51,3593.04,3593.20,0,0
2006-01-20,13:05:00,3593.21,3593.54,3592.62,3592.98,0,0
2006-01-20,13:10:00,3593.00,3593.00,3589.31,3589.49,0,0
2006-01-20,13:15:00,3589.59,3590.13,3589.47,3590.03,0,0
2006-01-20,13:20:00,3590.12,3590.49,3589.50,3589.93,0,0
2006-01-20,13:25:00,3590.44,3591.95,3590.44,3591.77,0,0
2006-01-20,13:30:00,3591.83,3592.07,3591.29,3591.30,0,0
2006-01-20,13:35:00,3591.60,3592.53,3591.55,3592.14,0,0
2006-01-20,13:40:00,3591.99,3592.60,3591.71,3591.95,0,0
2006-01-20,13:45:00,3592.01,3592.51,3591.61,3592.51,0,0
2006-01-20,13:50:00,3592.75,3592.75,3591.85,3592.02,0,0
2006-01-20,13:55:00,3592.45,3593.05,3592.17,3592.79,0,0
2006-01-20,14:00:00,3592.71,3593.62,3592.50,3593.62,0,0
2006-01-20,14:05:00,3593.72,3594.08,3593.23,3593.96,0,0
2006-01-20,14:10:00,3593.91,3594.38,3593.64,3594.11,0,0
2006-01-20,14:15:00,3594.21,3594.92,3593.99,3594.92,0,0
2006-01-20,14:20:00,3594.81,3594.81,3593.34,3593.71,0,0
2006-01-20,14:25:00,3593.76,3594.88,3593.76,3594.10,0,0
2006-01-20,14:30:00,3594.28,3594.39,3593.48,3594.20,0,0
2006-01-20,14:35:00,3594.05,3594.32,3593.00,3593.65,0,0
2006-01-20,14:40:00,3593.25,3593.70,3592.61,3593.59,0,0
2006-01-20,14:45:00,3593.44,3593.61,3592.69,3592.69,0,0
2006-01-20,14:50:00,3593.00,3594.06,3592.82,3594.06,0,0
2006-01-20,14:55:00,3594.29,3594.90,3593.97,3594.90,0,0
2006-01-20,15:00:00,3595.19,3595.19,3590.83,3591.31,0,0
2006-01-20,15:05:00,3591.29,3593.09,3591.29,3593.08,0,0
2006-01-20,15:10:00,3592.98,3595.22,3592.79,3594.98,0,0
2006-01-20,15:15:00,3594.78,3595.23,3593.92,3594.33,0,0
2006-01-20,15:20:00,3594.21,3596.22,3594.21,3596.22,0,0
2006-01-20,15:25:00,3595.86,3595.93,3594.76,3594.76,0,0
2006-01-20,15:30:00,3594.62,3596.65,3594.62,3596.65,0,0
2006-01-20,15:35:00,3596.81,3597.09,3595.87,3596.47,0,0
2006-01-20,15:40:00,3596.60,3596.64,3595.40,3596.58,0,0
2006-01-20,15:45:00,3596.92,3597.28,3596.39,3596.85,0,0
2006-01-20,15:50:00,3596.69,3597.82,3595.76,3597.82,0,0
2006-01-20,15:55:00,3597.45,3597.81,3596.48,3597.07,0,0
2006-01-20,16:00:00,3597.06,3597.06,3584.50,3584.50,0,0
2006-01-20,16:05:00,3584.01,3589.65,3575.40,3586.01,0,0
2006-01-20,16:10:00,3586.79,3588.14,3584.96,3584.96,0,0
2006-01-20,16:15:00,3585.80,3586.27,3576.71,3576.71,0,0
2006-01-20,16:20:00,3574.77,3581.66,3574.77,3576.86,0,0
2006-01-20,16:25:00,3576.79,3580.10,3575.65,3579.81,0,0
2006-01-20,16:30:00,3579.29,3579.75,3576.22,3576.33,0,0
2006-01-20,16:35:00,3575.75,3576.14,3566.87,3570.06,0,0
2006-01-20,16:40:00,3571.20,3571.75,3570.12,3571.67,0,0
2006-01-20,16:45:00,3571.75,3572.91,3568.36,3568.36,0,0
2006-01-20,16:50:00,3566.58,3568.06,3564.83,3564.99,0,0
2006-01-20,16:55:00,3564.88,3565.83,3555.66,3559.16,0,0
2006-01-20,17:00:00,3559.44,3562.12,3559.18,3561.36,0,0
2006-01-20,17:05:00,3559.71,3563.01,3555.91,3563.01,0,0
2006-01-20,17:10:00,3563.18,3563.52,3560.93,3562.32,0,0
2006-01-20,17:15:00,3563.02,3568.18,3560.34,3567.54,0,0
2006-01-20,17:20:00,3567.40,3567.40,3562.08,3562.08,0,0
2006-01-20,17:25:00,3560.85,3560.85,3554.04,3555.56,0,0
2006-01-20,17:30:00,3554.39,3555.60,3550.80,3550.80,0,0
2006-01-23,09:05:00,3550.24,3550.24,3516.13,3521.42,0,0
2006-01-23,09:10:00,3520.96,3520.96,3515.07,3515.64,0,0
2006-01-23,09:15:00,3515.46,3520.63,3515.46,3520.63,0,0
2006-01-23,09:20:00,3521.20,3527.25,3520.97,3525.08,0,0
2006-01-23,09:25:00,3523.73,3523.78,3522.17,3523.09,0,0
2006-01-23,09:30:00,3522.77,3523.38,3520.74,3521.73,0,0
2006-01-23,09:35:00,3522.08,3522.08,3519.58,3520.53,0,0
2006-01-23,09:40:00,3520.67,3522.09,3520.01,3521.43,0,0
2006-01-23,09:45:00,3520.19,3524.91,3520.19,3524.82,0,0
2006-01-23,09:50:00,3524.67,3525.33,3523.54,3525.33,0,0
2006-01-23,09:55:00,3525.92,3529.63,3525.68,3529.06,0,0
2006-01-23,10:00:00,3529.25,3529.95,3528.20,3528.22,0,0
2006-01-23,10:05:00,3528.17,3529.39,3525.69,3525.82,0,0
2006-01-23,10:10:00,3526.11,3529.06,3526.11,3527.69,0,0
2006-01-23,10:15:00,3527.22,3527.31,3526.01,3526.18,0,0
2006-01-23,10:20:00,3526.36,3527.60,3526.05,3527.28,0,0
2006-01-23,10:25:00,3527.71,3529.36,3527.71,3527.92,0,0
2006-01-23,10:30:00,3527.76,3530.16,3527.61,3529.84,0,0
2006-01-23,10:35:00,3529.71,3533.60,3529.71,3533.60,0,0
2006-01-23,10:40:00,3533.65,3533.65,3532.38,3533.31,0,0
2006-01-23,10:45:00,3533.13,3536.66,3533.13,3536.20,0,0
2006-01-23,10:50:00,3536.05,3537.82,3533.30,3533.68,0,0
2006-01-23,10:55:00,3534.26,3535.74,3533.91,3535.70,0,0
2006-01-23,11:00:00,3535.60,3536.60,3535.15,3535.81,0,0
2006-01-23,11:05:00,3535.35,3535.35,3531.47,3532.25,0,0
2006-01-23,11:10:00,3531.70,3532.17,3531.02,3531.77,0,0
2006-01-23,11:15:00,3531.75,3532.81,3531.56,3532.32,0,0
2006-01-23,11:20:00,3532.48,3533.22,3532.31,3532.38,0,0
2006-01-23,11:25:00,3532.43,3535.67,3532.33,3535.67,0,0
2006-01-23,11:30:00,3535.62,3536.01,3534.17,3534.41,0,0
2006-01-23,11:35:00,3534.27,3534.27,3531.34,3532.31,0,0
2006-01-23,11:40:00,3532.18,3532.59,3531.12,3531.92,0,0
2006-01-23,11:45:00,3531.70,3531.83,3530.75,3530.93,0,0
2006-01-23,11:50:00,3531.37,3533.16,3531.33,3532.85,0,0
2006-01-23,11:55:00,3532.79,3533.57,3532.36,3533.04,0,0
2006-01-23,12:00:00,3533.00,3534.07,3531.89,3532.68,0,0
2006-01-23,12:05:00,3533.06,3533.08,3532.04,3532.49,0,0
2006-01-23,12:10:00,3532.73,3532.99,3532.08,3532.78,0,0
2006-01-23,12:15:00,3532.72,3532.81,3530.89,3530.89,0,0
2006-01-23,12:20:00,3530.70,3530.70,3529.01,3529.64,0,0
2006-01-23,12:25:00,3529.63,3530.17,3524.10,3524.10,0,0
2006-01-23,12:30:00,3524.33,3525.62,3523.30,3525.62,0,0
2006-01-23,12:35:00,3525.75,3526.20,3524.66,3524.86,0,0
2006-01-23,12:40:00,3523.31,3525.12,3523.07,3525.11,0,0
2006-01-23,12:45:00,3525.24,3525.24,3520.60,3520.60,0,0
2006-01-23,12:50:00,3521.05,3521.48,3519.94,3520.35,0,0
2006-01-23,12:55:00,3520.17,3522.78,3520.00,3522.78,0,0
2006-01-23,13:00:00,3522.96,3523.52,3521.93,3523.07,0,0
2006-01-23,13:05:00,3522.97,3524.39,3522.03,3523.99,0,0
2006-01-23,13:10:00,3524.04,3526.03,3523.37,3526.03,0,0
2006-01-23,13:15:00,3526.07,3527.54,3526.07,3527.04,0,0
2006-01-23,13:20:00,3527.37,3529.63,3527.12,3529.34,0,0
2006-01-23,13:25:00,3529.46,3529.83,3529.18,3529.60,0,0
2006-01-23,13:30:00,3529.81,3529.81,3528.07,3528.74,0,0
2006-01-23,13:35:00,3528.71,3531.47,3528.64,3530.33,0,0
2006-01-23,13:40:00,3530.49,3531.07,3529.46,3529.91,0,0
2006-01-23,13:45:00,3529.89,3530.22,3529.34,3530.17,0,0
2006-01-23,13:50:00,3530.26,3533.46,3530.22,3533.38,0,0
2006-01-23,13:55:00,3533.30,3533.60,3531.57,3531.57,0,0
2006-01-23,14:00:00,3531.79,3531.91,3531.13,3531.40,0,0
2006-01-23,14:05:00,3531.33,3531.72,3529.09,3531.72,0,0
2006-01-23,14:10:00,3531.88,3534.04,3531.59,3534.04,0,0
2006-01-23,14:15:00,3533.81,3535.00,3533.81,3534.85,0,0
2006-01-23,14:20:00,3534.55,3534.76,3533.17,3533.27,0,0
2006-01-23,14:25:00,3533.30,3534.75,3533.22,3534.45,0,0
2006-01-23,14:30:00,3534.70,3534.88,3533.66,3534.19,0,0
2006-01-23,14:35:00,3533.91,3534.18,3532.57,3533.46,0,0
2006-01-23,14:40:00,3532.50,3533.56,3532.50,3533.14,0,0
2006-01-23,14:45:00,3533.09,3533.09,3532.02,3532.88,0,0
2006-01-23,14:50:00,3532.77,3535.73,3532.77,3535.60,0,0
2006-01-23,14:55:00,3535.36,3535.60,3532.44,3533.43,0,0
2006-01-23,15:00:00,3533.67,3534.06,3531.56,3531.56,0,0
2006-01-23,15:05:00,3531.33,3532.22,3529.93,3532.22,0,0
2006-01-23,15:10:00,3531.75,3532.30,3531.19,3532.20,0,0
2006-01-23,15:15:00,3532.19,3532.19,3530.78,3531.40,0,0
2006-01-23,15:20:00,3531.53,3532.08,3531.35,3532.08,0,0
2006-01-23,15:25:00,3532.00,3532.74,3531.60,3532.74,0,0
2006-01-23,15:30:00,3532.66,3533.58,3532.66,3533.37,0,0
2006-01-23,15:35:00,3533.19,3533.36,3531.55,3532.10,0,0
2006-01-23,15:40:00,3532.08,3532.68,3531.27,3532.68,0,0
2006-01-23,15:45:00,3532.66,3533.00,3531.71,3532.69,0,0
2006-01-23,15:50:00,3532.69,3532.72,3530.21,3531.60,0,0
2006-01-23,15:55:00,3531.78,3532.57,3531.44,3531.66,0,0
2006-01-23,16:00:00,3531.46,3531.95,3528.88,3529.03,0,0
2006-01-23,16:05:00,3527.17,3527.17,3522.61,3523.47,0,0
2006-01-23,16:10:00,3523.40,3524.05,3521.89,3523.35,0,0
2006-01-23,16:15:00,3523.92,3528.43,3523.92,3528.43,0,0
2006-01-23,16:20:00,3528.13,3529.30,3527.23,3527.23,0,0
2006-01-23,16:25:00,3527.23,3533.40,3526.85,3533.40,0,0
2006-01-23,16:30:00,3533.32,3535.60,3533.32,3533.65,0,0
2006-01-23,16:35:00,3533.39,3535.12,3531.01,3531.01,0,0
2006-01-23,16:40:00,3530.77,3531.39,3529.78,3530.26,0,0
2006-01-23,16:45:00,3530.09,3530.26,3527.78,3530.26,0,0
2006-01-23,16:50:00,3530.74,3534.45,3530.74,3532.05,0,0
2006-01-23,16:55:00,3532.11,3533.84,3532.03,3533.00,0,0
2006-01-23,17:00:00,3533.28,3537.33,3533.28,3536.17,0,0
2006-01-23,17:05:00,3535.93,3538.85,3534.75,3538.37,0,0
2006-01-23,17:10:00,3538.16,3540.65,3538.02,3540.02,0,0
2006-01-23,17:15:00,3540.83,3545.85,3540.83,3545.13,0,0
2006-01-23,17:20:00,3544.96,3545.00,3543.91,3544.28,0,0
2006-01-23,17:25:00,3544.32,3544.67,3543.63,3544.04,0,0
2006-01-23,17:30:00,3543.91,3544.73,3543.91,3544.31,0,0
2006-01-24,09:05:00,3544.78,3549.28,3544.78,3549.21,0,0
2006-01-24,09:10:00,3549.95,3550.83,3543.75,3543.75,0,0
2006-01-24,09:15:00,3542.61,3546.05,3541.97,3545.17,0,0
2006-01-24,09:20:00,3545.18,3546.66,3543.88,3544.47,0,0
2006-01-24,09:25:00,3544.57,3544.57,3539.13,3539.13,0,0
2006-01-24,09:30:00,3538.59,3539.61,3536.86,3536.86,0,0
2006-01-24,09:35:00,3537.21,3539.09,3536.79,3538.77,0,0
2006-01-24,09:40:00,3538.57,3541.21,3538.57,3539.70,0,0
2006-01-24,09:45:00,3539.60,3539.60,3535.26,3535.32,0,0
2006-01-24,09:50:00,3535.59,3536.22,3532.83,3533.90,0,0
2006-01-24,09:55:00,3533.77,3534.01,3530.96,3531.79,0,0
2006-01-24,10:00:00,3532.44,3534.29,3532.44,3533.82,0,0
2006-01-24,10:05:00,3534.01,3536.69,3533.93,3536.56,0,0
2006-01-24,10:10:00,3536.54,3536.97,3536.01,3536.27,0,0
2006-01-24,10:15:00,3536.53,3539.79,3536.53,3539.62,0,0
2006-01-24,10:20:00,3539.23,3539.66,3537.01,3537.38,0,0
2006-01-24,10:25:00,3537.34,3539.44,3537.34,3538.24,0,0
2006-01-24,10:30:00,3538.24,3539.04,3537.05,3537.05,0,0
2006-01-24,10:35:00,3537.34,3537.95,3536.15,3537.68,0,0
2006-01-24,10:40:00,3537.98,3537.98,3537.40,3537.88,0,0
2006-01-24,10:45:00,3537.58,3538.34,3535.49,3535.49,0,0
2006-01-24,10:50:00,3534.75,3535.81,3534.43,3534.43,0,0
2006-01-24,10:55:00,3534.13,3534.13,3531.58,3532.66,0,0
2006-01-24,11:00:00,3532.74,3534.17,3532.17,3533.06,0,0
2006-01-24,11:05:00,3533.26,3534.15,3532.53,3533.54,0,0
2006-01-24,11:10:00,3533.61,3534.35,3533.56,3534.13,0,0
2006-01-24,11:15:00,3534.46,3534.64,3532.97,3532.97,0,0
2006-01-24,11:20:00,3532.87,3532.87,3528.92,3528.99,0,0
2006-01-24,11:25:00,3529.18,3532.79,3529.11,3532.79,0,0
2006-01-24,11:30:00,3532.83,3533.09,3532.12,3532.59,0,0
2006-01-24,11:35:00,3532.81,3534.49,3532.62,3533.76,0,0
2006-01-24,11:40:00,3533.89,3535.14,3533.89,3535.14,0,0
2006-01-24,11:45:00,3535.07,3535.32,3534.13,3534.40,0,0
2006-01-24,11:50:00,3534.11,3534.11,3532.80,3532.80,0,0
2006-01-24,11:55:00,3532.85,3533.41,3532.06,3533.41,0,0
2006-01-24,12:00:00,3532.81,3533.95,3532.81,3533.32,0,0
2006-01-24,12:05:00,3533.16,3533.60,3531.61,3532.12,0,0
2006-01-24,12:10:00,3531.89,3532.80,3531.59,3532.45,0,0
2006-01-24,12:15:00,3532.68,3535.26,3532.68,3534.93,0,0
2006-01-24,12:20:00,3534.68,3534.90,3533.65,3534.61,0,0
2006-01-24,12:25:00,3534.39,3535.06,3534.35,3534.43,0,0
2006-01-24,12:30:00,3534.38,3534.69,3532.70,3533.28,0,0
2006-01-24,12:35:00,3533.54,3535.90,3533.54,3535.90,0,0
2006-01-24,12:40:00,3536.07,3539.66,3536.07,3539.66,0,0
2006-01-24,12:45:00,3539.76,3540.68,3538.61,3538.64,0,0
2006-01-24,12:50:00,3538.70,3539.84,3538.35,3539.71,0,0
2006-01-24,12:55:00,3539.20,3539.57,3538.73,3539.50,0,0
2006-01-24,13:00:00,3539.60,3541.25,3539.60,3540.87,0,0
2006-01-24,13:05:00,3541.06,3541.23,3539.80,3540.10,0,0
2006-01-24,13:10:00,3540.53,3541.25,3540.19,3541.05,0,0
2006-01-24,13:15:00,3541.04,3541.68,3540.17,3540.55,0,0
2006-01-24,13:20:00,3539.79,3539.97,3539.15,3539.59,0,0
2006-01-24,13:25:00,3539.45,3540.75,3539.39,3540.75,0,0
2006-01-24,13:30:00,3540.88,3542.23,3540.88,3542.23,0,0
2006-01-24,13:35:00,3542.12,3543.01,3542.12,3542.88,0,0
2006-01-24,13:40:00,3542.62,3542.92,3541.83,3542.64,0,0
2006-01-24,13:45:00,3542.37,3542.85,3542.18,3542.46,0,0
2006-01-24,13:50:00,3542.14,3542.83,3541.08,3542.66,0,0
2006-01-24,13:55:00,3542.56,3544.17,3542.47,3542.47,0,0
2006-01-24,14:00:00,3542.52,3543.14,3542.14,3542.93,0,0
2006-01-24,14:05:00,3543.11,3543.11,3539.15,3539.15,0,0
2006-01-24,14:10:00,3539.74,3539.92,3539.30,3539.52,0,0
2006-01-24,14:15:00,3539.18,3539.19,3537.69,3538.00,0,0
2006-01-24,14:20:00,3537.77,3539.83,3537.77,3539.38,0,0
2006-01-24,14:25:00,3539.46,3540.84,3539.33,3540.02,0,0
2006-01-24,14:30:00,3539.70,3541.20,3539.50,3541.20,0,0
2006-01-24,14:35:00,3541.12,3542.57,3541.03,3542.28,0,0
2006-01-24,14:40:00,3542.46,3542.82,3542.01,3542.16,0,0
2006-01-24,14:45:00,3542.24,3542.96,3542.08,3542.48,0,0
2006-01-24,14:50:00,3542.30,3542.30,3540.63,3542.08,0,0
2006-01-24,14:55:00,3542.07,3542.29,3540.81,3540.93,0,0
2006-01-24,15:00:00,3540.82,3541.02,3539.43,3540.24,0,0
2006-01-24,15:05:00,3540.33,3540.33,3538.32,3539.18,0,0
2006-01-24,15:10:00,3539.49,3540.77,3539.49,3540.33,0,0
2006-01-24,15:15:00,3540.58,3541.24,3540.53,3540.70,0,0
2006-01-24,15:20:00,3541.05,3541.33,3540.54,3541.20,0,0
2006-01-24,15:25:00,3541.44,3541.70,3540.74,3540.74,0,0
2006-01-24,15:30:00,3540.76,3541.15,3540.15,3541.15,0,0
2006-01-24,15:35:00,3540.55,3542.68,3540.49,3542.68,0,0
2006-01-24,15:40:00,3542.70,3544.97,3542.70,3544.12,0,0
2006-01-24,15:45:00,3544.38,3544.71,3543.40,3543.40,0,0
2006-01-24,15:50:00,3544.48,3546.24,3544.48,3546.24,0,0
2006-01-24,15:55:00,3546.21,3548.53,3546.08,3548.26,0,0
2006-01-24,16:00:00,3548.63,3550.64,3548.63,3550.23,0,0
2006-01-24,16:05:00,3550.25,3550.86,3548.30,3549.24,0,0
2006-01-24,16:10:00,3549.29,3549.29,3548.21,3548.49,0,0
2006-01-24,16:15:00,3548.10,3548.39,3546.74,3547.52,0,0
2006-01-24,16:20:00,3547.92,3548.45,3547.44,3548.36,0,0
2006-01-24,16:25:00,3549.33,3553.16,3549.33,3550.27,0,0
2006-01-24,16:30:00,3549.93,3549.95,3543.97,3544.73,0,0
2006-01-24,16:35:00,3544.63,3545.54,3543.61,3545.35,0,0
2006-01-24,16:40:00,3545.40,3546.64,3545.11,3546.39,0,0
2006-01-24,16:45:00,3546.11,3548.64,3545.58,3548.03,0,0
2006-01-24,16:50:00,3547.37,3548.85,3546.72,3546.72,0,0
2006-01-24,16:55:00,3546.54,3548.88,3545.49,3545.49,0,0
2006-01-24,17:00:00,3543.92,3543.92,3540.78,3540.82,0,0
2006-01-24,17:05:00,3540.97,3540.97,3538.17,3538.28,0,0
2006-01-24,17:10:00,3538.04,3538.09,3529.39,3530.65,0,0
2006-01-24,17:15:00,3531.12,3532.30,3526.44,3526.44,0,0
2006-01-24,17:20:00,3526.37,3529.03,3526.37,3527.59,0,0
2006-01-24,17:25:00,3528.51,3531.66,3528.51,3530.97,0,0
2006-01-24,17:30:00,3530.79,3533.11,3530.67,3532.68,0,0
2006-01-25,09:05:00,3532.72,3546.45,3532.72,3545.92,0,0
2006-01-25,09:10:00,3545.62,3546.08,3544.09,3544.93,0,0
2006-01-25,09:15:00,3544.73,3544.73,3542.12,3543.89,0,0
2006-01-25,09:20:00,3543.97,3546.58,3542.16,3546.19,0,0
2006-01-25,09:25:00,3546.58,3548.03,3544.96,3548.03,0,0
2006-01-25,09:30:00,3547.97,3549.32,3545.08,3545.08,0,0
2006-01-25,09:35:00,3543.51,3548.44,3543.51,3547.87,0,0
2006-01-25,09:40:00,3547.44,3547.84,3544.16,3544.16,0,0
2006-01-25,09:45:00,3544.58,3548.59,3544.58,3547.91,0,0
2006-01-25,09:50:00,3547.96,3549.72,3547.78,3548.29,0,0
2006-01-25,09:55:00,3548.03,3551.50,3547.56,3550.28,0,0
2006-01-25,10:00:00,3550.38,3551.63,3549.43,3551.10,0,0
2006-01-25,10:05:00,3551.29,3557.57,3551.29,3557.21,0,0
2006-01-25,10:10:00,3557.40,3557.40,3554.99,3555.35,0,0
2006-01-25,10:15:00,3555.42,3555.42,3553.87,3553.91,0,0
2006-01-25,10:20:00,3553.35,3557.35,3553.35,3557.33,0,0
2006-01-25,10:25:00,3557.70,3557.91,3555.89,3556.79,0,0
2006-01-25,10:30:00,3555.96,3556.08,3553.28,3553.53,0,0
2006-01-25,10:35:00,3553.61,3555.45,3553.44,3555.45,0,0
2006-01-25,10:40:00,3555.12,3556.53,3554.76,3555.97,0,0
2006-01-25,10:45:00,3555.72,3555.94,3554.79,3555.50,0,0
2006-01-25,10:50:00,3555.22,3555.22,3552.42,3553.54,0,0
2006-01-25,10:55:00,3552.82,3554.47,3552.82,3554.25,0,0
2006-01-25,11:00:00,3554.42,3554.52,3553.14,3553.67,0,0
2006-01-25,11:05:00,3553.70,3557.71,3553.70,3556.32,0,0
2006-01-25,11:10:00,3556.54,3557.23,3556.11,3556.11,0,0
2006-01-25,11:15:00,3556.35,3558.16,3556.24,3557.56,0,0
2006-01-25,11:20:00,3557.79,3559.41,3557.23,3558.67,0,0
2006-01-25,11:25:00,3558.41,3559.06,3558.01,3558.03,0,0
2006-01-25,11:30:00,3558.10,3559.52,3558.08,3559.11,0,0
2006-01-25,11:35:00,3559.15,3560.72,3559.15,3560.67,0,0
2006-01-25,11:40:00,3561.19,3562.61,3561.19,3561.89,0,0
2006-01-25,11:45:00,3561.14,3563.39,3561.06,3562.85,0,0
2006-01-25,11:50:00,3562.95,3565.12,3562.89,3563.34,0,0
2006-01-25,11:55:00,3563.03,3563.29,3562.26,3562.69,0,0
2006-01-25,12:00:00,3562.94,3563.88,3562.57,3563.88,0,0
2006-01-25,12:05:00,3563.09,3563.67,3562.09,3562.09,0,0
2006-01-25,12:10:00,3562.19,3562.38,3561.75,3561.98,0,0
2006-01-25,12:15:00,3562.23,3564.92,3562.22,3564.63,0,0
2006-01-25,12:20:00,3564.41,3565.18,3563.68,3564.94,0,0
2006-01-25,12:25:00,3564.88,3566.18,3564.76,3566.10,0,0
2006-01-25,12:30:00,3566.15,3566.15,3563.93,3564.43,0,0
2006-01-25,12:35:00,3564.24,3564.76,3563.32,3563.87,0,0
2006-01-25,12:40:00,3563.21,3563.89,3563.16,3563.75,0,0
2006-01-25,12:45:00,3563.67,3563.67,3561.60,3561.94,0,0
2006-01-25,12:50:00,3561.84,3561.84,3560.01,3560.43,0,0
2006-01-25,12:55:00,3560.28,3561.04,3560.13,3560.42,0,0
2006-01-25,13:00:00,3559.95,3560.08,3559.07,3559.27,0,0
2006-01-25,13:05:00,3558.67,3560.05,3558.51,3559.35,0,0
2006-01-25,13:10:00,3559.51,3561.41,3559.51,3561.41,0,0
2006-01-25,13:15:00,3561.10,3562.31,3561.10,3562.12,0,0
2006-01-25,13:20:00,3562.17,3564.48,3562.17,3564.48,0,0
2006-01-25,13:25:00,3564.24,3565.25,3564.11,3564.11,0,0
2006-01-25,13:30:00,3564.69,3565.13,3564.32,3564.94,0,0
2006-01-25,13:35:00,3565.15,3566.47,3564.80,3566.47,0,0
2006-01-25,13:40:00,3567.11,3567.65,3566.03,3566.13,0,0
2006-01-25,13:45:00,3566.38,3567.84,3566.30,3567.84,0,0
2006-01-25,13:50:00,3568.07,3568.58,3566.71,3566.86,0,0
2006-01-25,13:55:00,3566.59,3566.59,3565.16,3565.27,0,0
2006-01-25,14:00:00,3565.12,3565.42,3563.36,3563.75,0,0
2006-01-25,14:05:00,3563.88,3565.02,3563.80,3564.60,0,0
2006-01-25,14:10:00,3564.41,3566.26,3564.00,3566.26,0,0
2006-01-25,14:15:00,3566.84,3566.98,3564.96,3565.15,0,0
2006-01-25,14:20:00,3565.17,3565.37,3564.12,3564.67,0,0
2006-01-25,14:25:00,3564.62,3565.70,3564.62,3565.30,0,0
2006-01-25,14:30:00,3565.10,3566.21,3565.04,3565.80,0,0
2006-01-25,14:35:00,3565.98,3566.59,3565.84,3566.42,0,0
2006-01-25,14:40:00,3566.48,3566.54,3563.85,3563.85,0,0
2006-01-25,14:45:00,3564.01,3566.42,3564.01,3566.20,0,0
2006-01-25,14:50:00,3566.27,3566.34,3564.84,3565.53,0,0
2006-01-25,14:55:00,3565.94,3566.74,3565.73,3566.74,0,0
2006-01-25,15:00:00,3566.95,3567.82,3566.72,3567.13,0,0
2006-01-25,15:05:00,3567.40,3568.02,3567.40,3567.79,0,0
2006-01-25,15:10:00,3567.80,3568.01,3566.33,3568.01,0,0
2006-01-25,15:15:00,3568.16,3568.59,3566.81,3567.28,0,0
2006-01-25,15:20:00,3567.21,3567.74,3566.68,3567.03,0,0
2006-01-25,15:25:00,3567.19,3568.27,3566.83,3568.14,0,0
2006-01-25,15:30:00,3567.81,3569.87,3567.81,3569.67,0,0
2006-01-25,15:35:00,3569.90,3570.54,3568.59,3569.20,0,0
2006-01-25,15:40:00,3569.22,3569.30,3566.89,3567.19,0,0
2006-01-25,15:45:00,3567.35,3567.35,3563.82,3564.46,0,0
2006-01-25,15:50:00,3564.12,3566.42,3563.03,3566.42,0,0
2006-01-25,15:55:00,3567.05,3568.74,3566.60,3568.74,0,0
2006-01-25,16:00:00,3568.89,3569.20,3566.69,3566.92,0,0
2006-01-25,16:05:00,3567.17,3572.97,3566.38,3572.82,0,0
2006-01-25,16:10:00,3572.71,3573.03,3566.65,3566.65,0,0
2006-01-25,16:15:00,3566.17,3566.17,3561.78,3564.35,0,0
2006-01-25,16:20:00,3564.05,3565.12,3563.30,3564.43,0,0
2006-01-25,16:25:00,3564.52,3564.56,3555.15,3555.15,0,0
2006-01-25,16:30:00,3554.67,3556.88,3554.49,3556.88,0,0
2006-01-25,16:35:00,3557.30,3558.00,3549.99,3549.99,0,0
2006-01-25,16:40:00,3550.51,3555.85,3550.51,3555.79,0,0
2006-01-25,16:45:00,3555.51,3556.03,3554.16,3556.03,0,0
2006-01-25,16:50:00,3555.92,3560.91,3554.15,3560.52,0,0
2006-01-25,16:55:00,3560.55,3564.09,3559.92,3562.80,0,0
2006-01-25,17:00:00,3562.32,3562.49,3560.48,3561.57,0,0
2006-01-25,17:05:00,3561.90,3568.43,3561.45,3567.04,0,0
2006-01-25,17:10:00,3568.04,3568.24,3565.19,3565.24,0,0
2006-01-25,17:15:00,3565.29,3567.24,3565.23,3566.44,0,0
2006-01-25,17:20:00,3566.03,3572.44,3565.95,3571.84,0,0
2006-01-25,17:25:00,3572.69,3575.61,3572.69,3573.76,0,0
2006-01-25,17:30:00,3573.38,3578.00,3573.21,3578.00,0,0
2006-01-26,09:05:00,3578.92,3590.22,3577.98,3590.22,0,0
2006-01-26,09:10:00,3590.11,3598.00,3590.11,3598.00,0,0
2006-01-26,09:15:00,3600.30,3610.06,3600.30,3606.78,0,0
2006-01-26,09:20:00,3607.45,3608.95,3606.84,3608.40,0,0
2006-01-26,09:25:00,3608.14,3610.32,3606.01,3610.32,0,0
2006-01-26,09:30:00,3609.58,3612.38,3609.16,3609.79,0,0
2006-01-26,09:35:00,3609.17,3611.32,3609.17,3611.22,0,0
2006-01-26,09:40:00,3611.03,3613.81,3611.03,3612.64,0,0
2006-01-26,09:45:00,3611.67,3611.67,3608.35,3609.58,0,0
2006-01-26,09:50:00,3609.86,3609.97,3607.59,3608.07,0,0
2006-01-26,09:55:00,3608.03,3608.31,3606.93,3608.05,0,0
2006-01-26,10:00:00,3607.50,3609.44,3606.82,3608.73,0,0
2006-01-26,10:05:00,3609.05,3614.66,3609.05,3613.96,0,0
2006-01-26,10:10:00,3614.54,3624.86,3614.53,3624.25,0,0
2006-01-26,10:15:00,3623.28,3623.88,3620.58,3620.77,0,0
2006-01-26,10:20:00,3620.47,3622.71,3620.47,3621.44,0,0
2006-01-26,10:25:00,3621.07,3628.49,3621.07,3628.49,0,0
2006-01-26,10:30:00,3627.98,3637.73,3627.27,3637.06,0,0
2006-01-26,10:35:00,3635.73,3635.73,3630.59,3631.40,0,0
2006-01-26,10:40:00,3631.14,3631.63,3628.35,3629.26,0,0
2006-01-26,10:45:00,3629.21,3630.53,3627.53,3630.04,0,0
2006-01-26,10:50:00,3630.69,3640.93,3630.69,3636.56,0,0
2006-01-26,10:55:00,3635.67,3635.67,3633.00,3633.21,0,0
2006-01-26,11:00:00,3632.93,3632.93,3627.42,3627.42,0,0
2006-01-26,11:05:00,3627.61,3635.51,3627.61,3632.51,0,0
2006-01-26,11:10:00,3632.37,3633.21,3620.79,3630.09,0,0
2006-01-26,11:15:00,3628.80,3629.14,3624.38,3624.38,0,0
2006-01-26,11:20:00,3623.77,3628.03,3622.37,3627.05,0,0
2006-01-26,11:25:00,3627.16,3628.39,3626.23,3626.23,0,0
2006-01-26,11:30:00,3626.44,3627.76,3625.40,3627.57,0,0
2006-01-26,11:35:00,3627.45,3627.45,3622.96,3623.09,0,0
2006-01-26,11:40:00,3622.91,3625.26,3622.91,3625.26,0,0
2006-01-26,11:45:00,3625.15,3633.76,3624.62,3633.08,0,0
2006-01-26,11:50:00,3632.43,3633.12,3631.86,3632.38,0,0
2006-01-26,11:55:00,3632.98,3639.39,3632.67,3638.37,0,0
2006-01-26,12:00:00,3635.52,3638.56,3632.10,3634.28,0,0
2006-01-26,12:05:00,3634.74,3634.74,3628.38,3628.55,0,0
2006-01-26,12:10:00,3627.76,3627.76,3626.10,3626.10,0,0
2006-01-26,12:15:00,3627.61,3630.51,3627.61,3628.82,0,0
2006-01-26,12:20:00,3629.09,3629.09,3626.50,3628.03,0,0
2006-01-26,12:25:00,3627.43,3627.81,3625.51,3626.02,0,0
2006-01-26,12:30:00,3626.12,3627.22,3625.78,3626.87,0,0
2006-01-26,12:35:00,3626.70,3628.34,3626.70,3627.33,0,0
2006-01-26,12:40:00,3627.44,3627.70,3625.58,3625.91,0,0
2006-01-26,12:45:00,3625.71,3628.10,3625.34,3627.97,0,0
2006-01-26,12:50:00,3628.43,3630.04,3628.22,3629.21,0,0
2006-01-26,12:55:00,3628.95,3630.79,3628.95,3629.97,0,0
2006-01-26,13:00:00,3629.80,3629.80,3628.08,3628.11,0,0
2006-01-26,13:05:00,3628.38,3628.99,3627.51,3627.61,0,0
2006-01-26,13:10:00,3627.66,3627.66,3626.90,3627.11,0,0
2006-01-26,13:15:00,3626.95,3627.99,3626.78,3627.99,0,0
2006-01-26,13:20:00,3628.31,3628.31,3626.84,3627.05,0,0
2006-01-26,13:25:00,3627.07,3627.07,3626.37,3626.63,0,0
2006-01-26,13:30:00,3626.80,3628.86,3626.75,3628.86,0,0
2006-01-26,13:35:00,3628.55,3630.64,3628.12,3630.40,0,0
2006-01-26,13:40:00,3631.00,3631.00,3629.54,3629.54,0,0
2006-01-26,13:45:00,3629.93,3631.00,3629.78,3630.60,0,0
2006-01-26,13:50:00,3630.73,3632.76,3630.33,3631.66,0,0
2006-01-26,13:55:00,3631.53,3631.54,3629.93,3629.99,0,0
2006-01-26,14:00:00,3629.91,3630.31,3629.22,3629.48,0,0
2006-01-26,14:05:00,3629.58,3630.76,3627.96,3628.59,0,0
2006-01-26,14:10:00,3628.57,3629.27,3627.57,3629.27,0,0
2006-01-26,14:15:00,3628.99,3631.93,3628.96,3631.72,0,0
2006-01-26,14:20:00,3631.50,3631.50,3630.46,3631.05,0,0
2006-01-26,14:25:00,3630.87,3632.17,3630.87,3631.35,0,0
2006-01-26,14:30:00,3630.61,3630.61,3629.42,3629.65,0,0
2006-01-26,14:35:00,3629.68,3630.72,3625.50,3625.51,0,0
2006-01-26,14:40:00,3625.70,3625.70,3622.38,3623.16,0,0
2006-01-26,14:45:00,3623.98,3624.19,3622.77,3623.87,0,0
2006-01-26,14:50:00,3623.66,3623.66,3621.55,3621.55,0,0
2006-01-26,14:55:00,3621.39,3621.39,3619.88,3619.88,0,0
2006-01-26,15:00:00,3619.59,3622.18,3618.79,3622.18,0,0
2006-01-26,15:05:00,3622.88,3623.68,3620.97,3620.97,0,0
2006-01-26,15:10:00,3620.93,3622.82,3620.61,3622.31,0,0
2006-01-26,15:15:00,3622.38,3623.66,3622.36,3622.96,0,0
2006-01-26,15:20:00,3623.13,3623.33,3621.24,3621.93,0,0
2006-01-26,15:25:00,3621.95,3622.27,3621.18,3621.18,0,0
2006-01-26,15:30:00,3621.11,3622.07,3620.71,3622.07,0,0
2006-01-26,15:35:00,3622.52,3623.94,3622.06,3622.82,0,0
2006-01-26,15:40:00,3623.12,3626.00,3623.12,3625.94,0,0
2006-01-26,15:45:00,3624.53,3624.53,3621.75,3621.75,0,0
2006-01-26,15:50:00,3621.67,3622.14,3619.91,3619.91,0,0
2006-01-26,15:55:00,3620.03,3626.37,3619.12,3626.13,0,0
2006-01-26,16:00:00,3625.88,3625.88,3623.52,3623.55,0,0
2006-01-26,16:05:00,3622.12,3622.31,3620.86,3621.87,0,0
2006-01-26,16:10:00,3622.24,3629.74,3620.81,3629.74,0,0
2006-01-26,16:15:00,3629.96,3630.52,3626.98,3628.70,0,0
2006-01-26,16:20:00,3628.34,3628.46,3623.69,3623.69,0,0
2006-01-26,16:25:00,3624.04,3624.74,3621.81,3624.74,0,0
2006-01-26,16:30:00,3624.56,3624.56,3622.43,3622.43,0,0
2006-01-26,16:35:00,3622.61,3629.15,3622.61,3625.63,0,0
2006-01-26,16:40:00,3624.98,3624.98,3618.76,3618.76,0,0
2006-01-26,16:45:00,3618.91,3622.95,3618.91,3622.30,0,0
2006-01-26,16:50:00,3622.13,3626.72,3621.80,3626.72,0,0
2006-01-26,16:55:00,3626.68,3629.66,3626.60,3629.55,0,0
2006-01-26,17:00:00,3629.31,3636.50,3627.75,3636.50,0,0
2006-01-26,17:05:00,3636.57,3636.57,3630.97,3634.53,0,0
2006-01-26,17:10:00,3634.56,3634.56,3631.74,3632.14,0,0
2006-01-26,17:15:00,3631.90,3633.00,3631.57,3632.67,0,0
2006-01-26,17:20:00,3632.73,3634.16,3630.64,3631.44,0,0
2006-01-26,17:25:00,3631.34,3634.86,3631.34,3634.83,0,0
2006-01-26,17:30:00,3634.95,3641.42,3634.90,3641.42,0,0
2006-01-27,09:05:00,3643.35,3677.29,3643.35,3677.29,0,0
2006-01-27,09:10:00,3676.45,3678.85,3676.13,3678.07,0,0
2006-01-27,09:15:00,3677.25,3677.25,3673.76,3673.76,0,0
2006-01-27,09:20:00,3673.78,3675.79,3671.68,3671.70,0,0
2006-01-27,09:25:00,3670.74,3671.62,3669.46,3671.29,0,0
2006-01-27,09:30:00,3671.88,3674.19,3671.42,3674.19,0,0
2006-01-27,09:35:00,3674.10,3676.66,3674.10,3675.54,0,0
2006-01-27,09:40:00,3675.33,3675.33,3673.68,3674.38,0,0
2006-01-27,09:45:00,3674.63,3674.71,3672.46,3672.46,0,0
2006-01-27,09:50:00,3672.62,3675.24,3671.86,3674.54,0,0
2006-01-27,09:55:00,3674.25,3674.25,3672.54,3673.36,0,0
2006-01-27,10:00:00,3673.96,3676.34,3673.07,3673.43,0,0
2006-01-27,10:05:00,3673.16,3673.31,3672.16,3672.25,0,0
2006-01-27,10:10:00,3672.43,3678.88,3671.96,3677.23,0,0
2006-01-27,10:15:00,3677.14,3678.49,3676.39,3676.39,0,0
2006-01-27,10:20:00,3676.26,3677.70,3674.26,3674.79,0,0
2006-01-27,10:25:00,3675.37,3675.98,3671.37,3671.37,0,0
2006-01-27,10:30:00,3671.42,3671.61,3667.04,3669.94,0,0
2006-01-27,10:35:00,3669.52,3669.91,3666.37,3668.12,0,0
2006-01-27,10:40:00,3667.87,3668.86,3666.56,3668.62,0,0
2006-01-27,10:45:00,3668.40,3672.11,3668.40,3671.91,0,0
2006-01-27,10:50:00,3672.30,3672.30,3670.08,3670.23,0,0
2006-01-27,10:55:00,3670.78,3670.78,3668.96,3669.80,0,0
2006-01-27,11:00:00,3670.06,3670.06,3666.73,3666.73,0,0
2006-01-27,11:05:00,3667.07,3670.27,3666.70,3669.90,0,0
2006-01-27,11:10:00,3669.23,3671.40,3668.94,3671.40,0,0
2006-01-27,11:15:00,3671.59,3671.99,3670.45,3670.45,0,0
2006-01-27,11:20:00,3670.77,3670.84,3669.91,3670.38,0,0
2006-01-27,11:25:00,3669.93,3669.93,3668.72,3668.99,0,0
2006-01-27,11:30:00,3669.25,3669.25,3667.06,3667.06,0,0
2006-01-27,11:35:00,3666.81,3666.81,3664.92,3666.70,0,0
2006-01-27,11:40:00,3666.19,3667.23,3665.98,3666.89,0,0
2006-01-27,11:45:00,3666.31,3666.77,3665.38,3665.38,0,0
2006-01-27,11:50:00,3664.99,3666.68,3664.62,3665.60,0,0
2006-01-27,11:55:00,3665.04,3665.26,3663.74,3664.04,0,0
2006-01-27,12:00:00,3664.41,3664.41,3662.72,3662.87,0,0
2006-01-27,12:05:00,3663.83,3663.83,3662.21,3662.83,0,0
2006-01-27,12:10:00,3662.61,3664.83,3662.61,3664.83,0,0
2006-01-27,12:15:00,3665.51,3666.64,3665.05,3665.05,0,0
2006-01-27,12:20:00,3665.15,3665.15,3664.00,3664.72,0,0
2006-01-27,12:25:00,3664.39,3664.64,3663.39,3663.39,0,0
2006-01-27,12:30:00,3663.32,3664.44,3663.32,3664.32,0,0
2006-01-27,12:35:00,3663.94,3664.64,3663.75,3664.17,0,0
2006-01-27,12:40:00,3664.34,3664.65,3663.96,3664.25,0,0
2006-01-27,12:45:00,3664.31,3665.18,3664.20,3665.18,0,0
2006-01-27,12:50:00,3665.27,3666.64,3665.27,3666.04,0,0
2006-01-27,12:55:00,3666.18,3668.87,3666.18,3668.23,0,0
2006-01-27,13:00:00,3668.27,3668.52,3667.33,3667.33,0,0
2006-01-27,13:05:00,3667.44,3667.54,3666.44,3666.65,0,0
2006-01-27,13:10:00,3666.98,3667.61,3666.58,3667.49,0,0
2006-01-27,13:15:00,3667.72,3668.23,3667.35,3667.65,0,0
2006-01-27,13:20:00,3667.28,3667.54,3665.69,3666.11,0,0
2006-01-27,13:25:00,3665.94,3666.12,3665.67,3665.69,0,0
2006-01-27,13:30:00,3665.35,3665.45,3664.30,3664.57,0,0
2006-01-27,13:35:00,3664.84,3665.27,3664.19,3664.19,0,0
2006-01-27,13:40:00,3664.13,3664.32,3662.42,3664.22,0,0
2006-01-27,13:45:00,3664.34,3665.83,3664.04,3665.83,0,0
2006-01-27,13:50:00,3665.96,3667.61,3665.77,3667.08,0,0
2006-01-27,13:55:00,3667.05,3667.73,3666.91,3667.54,0,0
2006-01-27,14:00:00,3667.13,3667.83,3666.95,3667.21,0,0
2006-01-27,14:05:00,3666.94,3669.12,3666.60,3668.47,0,0
2006-01-27,14:10:00,3668.70,3672.80,3668.34,3672.15,0,0
2006-01-27,14:15:00,3671.88,3674.71,3671.25,3671.68,0,0
2006-01-27,14:20:00,3671.79,3672.33,3671.50,3671.88,0,0
2006-01-27,14:25:00,3671.95,3672.35,3670.01,3670.02,0,0
2006-01-27,14:30:00,3670.08,3670.08,3668.02,3668.66,0,0
2006-01-27,14:35:00,3668.69,3668.69,3658.18,3661.37,0,0
2006-01-27,14:40:00,3660.91,3660.91,3649.80,3649.80,0,0
2006-01-27,14:45:00,3649.94,3660.20,3649.94,3659.61,0,0
2006-01-27,14:50:00,3658.54,3658.88,3656.23,3657.97,0,0
2006-01-27,14:55:00,3657.68,3657.89,3655.94,3656.69,0,0
2006-01-27,15:00:00,3656.76,3656.76,3651.00,3652.08,0,0
2006-01-27,15:05:00,3651.97,3651.97,3650.32,3651.70,0,0
2006-01-27,15:10:00,3652.06,3655.05,3652.06,3653.44,0,0
2006-01-27,15:15:00,3653.54,3657.96,3653.54,3657.96,0,0
2006-01-27,15:20:00,3658.14,3660.41,3658.14,3658.32,0,0
2006-01-27,15:25:00,3657.83,3659.40,3657.03,3658.95,0,0
2006-01-27,15:30:00,3658.91,3663.00,3658.91,3662.06,0,0
2006-01-27,15:35:00,3662.17,3667.79,3661.86,3664.78,0,0
2006-01-27,15:40:00,3663.40,3663.40,3659.74,3661.50,0,0
2006-01-27,15:45:00,3661.48,3664.26,3661.25,3664.00,0,0
2006-01-27,15:50:00,3663.65,3665.23,3663.46,3664.43,0,0
2006-01-27,15:55:00,3663.48,3663.87,3660.48,3662.36,0,0
2006-01-27,16:00:00,3662.69,3664.27,3662.62,3662.93,0,0
2006-01-27,16:05:00,3663.61,3674.07,3663.33,3673.28,0,0
2006-01-27,16:10:00,3673.27,3680.40,3673.27,3675.41,0,0
2006-01-27,16:15:00,3675.68,3677.94,3675.08,3675.08,0,0
2006-01-27,16:20:00,3674.71,3680.27,3674.71,3678.34,0,0
2006-01-27,16:25:00,3678.10,3678.30,3675.51,3676.95,0,0
2006-01-27,16:30:00,3677.05,3679.47,3675.68,3677.38,0,0
2006-01-27,16:35:00,3677.80,3677.80,3672.66,3672.82,0,0
2006-01-27,16:40:00,3673.56,3675.98,3673.08,3674.18,0,0
2006-01-27,16:45:00,3674.28,3679.45,3674.28,3677.27,0,0
2006-01-27,16:50:00,3679.35,3679.35,3676.09,3676.99,0,0
2006-01-27,16:55:00,3677.47,3678.98,3677.47,3678.79,0,0
2006-01-27,17:00:00,3678.90,3681.97,3678.28,3679.26,0,0
2006-01-27,17:05:00,3678.97,3678.97,3676.09,3677.73,0,0
2006-01-27,17:10:00,3677.83,3679.59,3677.83,3679.04,0,0
2006-01-27,17:15:00,3678.96,3679.72,3677.79,3678.68,0,0
2006-01-27,17:20:00,3678.58,3684.23,3678.58,3684.23,0,0
2006-01-27,17:25:00,3683.92,3683.92,3681.77,3681.77,0,0
2006-01-27,17:30:00,3682.13,3685.95,3681.78,3685.48,0,0
2006-01-30,09:05:00,3684.38,3684.38,3675.05,3675.37,0,0
2006-01-30,09:10:00,3672.25,3672.53,3667.92,3668.15,0,0
2006-01-30,09:15:00,3667.24,3667.70,3664.45,3667.43,0,0
2006-01-30,09:20:00,3668.00,3668.97,3666.95,3668.63,0,0
2006-01-30,09:25:00,3669.01,3673.33,3669.01,3672.85,0,0
2006-01-30,09:30:00,3673.21,3675.31,3672.91,3675.07,0,0
2006-01-30,09:35:00,3673.87,3675.66,3672.30,3673.19,0,0
2006-01-30,09:40:00,3673.32,3674.15,3672.41,3673.36,0,0
2006-01-30,09:45:00,3673.10,3678.75,3672.84,3678.75,0,0
2006-01-30,09:50:00,3677.89,3677.89,3675.55,3676.62,0,0
2006-01-30,09:55:00,3676.95,3678.69,3676.78,3678.69,0,0
2006-01-30,10:00:00,3679.48,3683.00,3678.45,3682.92,0,0
2006-01-30,10:05:00,3682.99,3684.13,3681.67,3682.53,0,0
2006-01-30,10:10:00,3683.06,3684.87,3683.06,3684.87,0,0
2006-01-30,10:15:00,3684.98,3685.22,3682.94,3683.13,0,0
2006-01-30,10:20:00,3683.71,3684.11,3682.69,3683.11,0,0
2006-01-30,10:25:00,3683.40,3684.15,3682.19,3682.19,0,0
2006-01-30,10:30:00,3682.55,3684.97,3682.55,3683.75,0,0
2006-01-30,10:35:00,3683.62,3683.62,3681.62,3682.39,0,0
2006-01-30,10:40:00,3682.93,3684.12,3682.66,3683.20,0,0
2006-01-30,10:45:00,3681.53,3681.53,3677.82,3678.21,0,0
2006-01-30,10:50:00,3678.09,3678.43,3675.60,3675.60,0,0
2006-01-30,10:55:00,3675.80,3676.13,3673.06,3673.39,0,0
2006-01-30,11:00:00,3673.63,3675.94,3673.47,3673.85,0,0
2006-01-30,11:05:00,3674.03,3674.80,3673.94,3674.23,0,0
2006-01-30,11:10:00,3674.37,3674.44,3671.28,3671.28,0,0
2006-01-30,11:15:00,3671.09,3672.10,3669.57,3671.00,0,0
2006-01-30,11:20:00,3671.18,3672.30,3670.95,3670.95,0,0
2006-01-30,11:25:00,3671.01,3671.08,3670.59,3670.85,0,0
2006-01-30,11:30:00,3671.66,3674.01,3671.54,3674.01,0,0
2006-01-30,11:35:00,3673.98,3675.35,3673.92,3674.68,0,0
2006-01-30,11:40:00,3674.01,3675.11,3673.62,3674.32,0,0
2006-01-30,11:45:00,3674.14,3676.79,3674.14,3676.42,0,0
2006-01-30,11:50:00,3676.55,3676.86,3675.35,3675.75,0,0
2006-01-30,11:55:00,3675.32,3675.48,3674.17,3674.33,0,0
2006-01-30,12:00:00,3674.60,3674.95,3673.73,3674.65,0,0
2006-01-30,12:05:00,3674.54,3675.12,3674.32,3674.41,0,0
2006-01-30,12:10:00,3674.32,3674.65,3673.42,3673.94,0,0
2006-01-30,12:15:00,3674.22,3678.44,3674.02,3677.04,0,0
2006-01-30,12:20:00,3677.04,3677.56,3676.52,3677.10,0,0
2006-01-30,12:25:00,3677.36,3677.79,3676.93,3677.07,0,0
2006-01-30,12:30:00,3677.22,3677.72,3676.92,3677.07,0,0
2006-01-30,12:35:00,3677.05,3677.09,3676.04,3676.06,0,0
2006-01-30,12:40:00,3676.09,3676.31,3675.40,3676.16,0,0
2006-01-30,12:45:00,3676.42,3676.67,3675.57,3675.89,0,0
2006-01-30,12:50:00,3676.25,3676.70,3675.12,3676.70,0,0
2006-01-30,12:55:00,3676.75,3676.75,3675.60,3675.99,0,0
2006-01-30,13:00:00,3676.08,3676.56,3675.54,3676.06,0,0
2006-01-30,13:05:00,3675.75,3676.13,3675.72,3675.98,0,0
2006-01-30,13:10:00,3675.81,3676.73,3675.81,3676.03,0,0
2006-01-30,13:15:00,3675.83,3676.78,3675.83,3676.53,0,0
2006-01-30,13:20:00,3676.24,3676.70,3674.89,3675.05,0,0
2006-01-30,13:25:00,3674.72,3675.30,3674.55,3675.09,0,0
2006-01-30,13:30:00,3675.08,3676.17,3674.80,3675.63,0,0
2006-01-30,13:35:00,3675.68,3675.96,3673.72,3674.10,0,0
2006-01-30,13:40:00,3674.06,3674.61,3673.72,3674.27,0,0
2006-01-30,13:45:00,3674.45,3674.82,3674.03,3674.63,0,0
2006-01-30,13:50:00,3674.49,3674.49,3672.70,3672.92,0,0
2006-01-30,13:55:00,3672.43,3672.43,3671.06,3671.57,0,0
2006-01-30,14:00:00,3671.95,3672.42,3671.61,3672.42,0,0
2006-01-30,14:05:00,3672.39,3676.33,3672.39,3675.74,0,0
2006-01-30,14:10:00,3675.72,3677.62,3675.46,3677.18,0,0
2006-01-30,14:15:00,3677.02,3677.72,3676.48,3677.72,0,0
2006-01-30,14:20:00,3677.91,3677.99,3676.27,3676.78,0,0
2006-01-30,14:25:00,3676.57,3677.38,3676.57,3677.20,0,0
2006-01-30,14:30:00,3677.16,3677.26,3675.28,3675.66,0,0
2006-01-30,14:35:00,3675.68,3676.98,3673.23,3673.24,0,0
2006-01-30,14:40:00,3673.67,3674.08,3673.20,3673.91,0,0
2006-01-30,14:45:00,3673.85,3675.03,3673.78,3675.03,0,0
2006-01-30,14:50:00,3675.06,3675.85,3674.95,3675.40,0,0
2006-01-30,14:55:00,3675.00,3675.00,3673.76,3674.29,0,0
2006-01-30,15:00:00,3674.26,3675.69,3674.07,3675.38,0,0
2006-01-30,15:05:00,3675.58,3677.03,3675.58,3676.12,0,0
2006-01-30,15:10:00,3676.29,3676.29,3675.83,3675.98,0,0
2006-01-30,15:15:00,3675.95,3678.02,3675.53,3677.91,0,0
2006-01-30,15:20:00,3677.42,3677.97,3677.03,3677.97,0,0
2006-01-30,15:25:00,3678.15,3679.37,3677.60,3679.31,0,0
2006-01-30,15:30:00,3679.51,3680.81,3679.51,3679.69,0,0
2006-01-30,15:35:00,3679.45,3680.75,3678.93,3680.37,0,0
2006-01-30,15:40:00,3680.77,3681.39,3678.18,3681.39,0,0
2006-01-30,15:45:00,3680.86,3680.86,3677.83,3679.50,0,0
2006-01-30,15:50:00,3680.48,3680.66,3677.02,3677.02,0,0
2006-01-30,15:55:00,3677.05,3677.05,3675.71,3676.35,0,0
2006-01-30,16:00:00,3676.93,3677.75,3676.27,3677.04,0,0
2006-01-30,16:05:00,3677.21,3678.33,3676.53,3678.33,0,0
2006-01-30,16:10:00,3678.37,3682.04,3678.17,3680.58,0,0
2006-01-30,16:15:00,3680.32,3683.37,3679.10,3682.94,0,0
2006-01-30,16:20:00,3683.27,3684.80,3682.17,3682.59,0,0
2006-01-30,16:25:00,3682.17,3682.84,3680.36,3682.53,0,0
2006-01-30,16:30:00,3682.26,3683.11,3680.50,3681.70,0,0
2006-01-30,16:35:00,3681.56,3681.76,3680.45,3680.63,0,0
2006-01-30,16:40:00,3681.39,3682.66,3681.39,3682.26,0,0
2006-01-30,16:45:00,3682.19,3683.04,3682.19,3683.04,0,0
2006-01-30,16:50:00,3683.33,3684.04,3682.19,3684.04,0,0
2006-01-30,16:55:00,3683.66,3685.65,3683.66,3685.65,0,0
2006-01-30,17:00:00,3685.38,3685.38,3681.90,3681.90,0,0
2006-01-30,17:05:00,3681.88,3681.88,3679.22,3679.43,0,0
2006-01-30,17:10:00,3679.32,3679.64,3677.14,3677.14,0,0
2006-01-30,17:15:00,3677.33,3680.52,3677.07,3679.97,0,0
2006-01-30,17:20:00,3679.69,3680.14,3678.27,3678.68,0,0
2006-01-30,17:25:00,3678.84,3679.28,3678.10,3679.28,0,0
2006-01-30,17:30:00,3679.29,3679.40,3676.31,3677.52,0,0