20150427 18:55:40,4527.00,4527.00,4527.00,4527.00,1 20150427 18:56:30,4527.25,4527.25,4527.25,4527.25,1 20150427 18:57:00,4527.25,4527.25,4527.25,4527.25,2 20150427 18:57:30,4527.25,4527.25,4527.25,4527.25,3 20150427 18:57:40,4527.00,4527.00,4526.75,4526.75,12 20150427 18:58:00,4527.00,4527.00,4527.00,4527.00,1 20150427 18:58:30,4526.75,4526.75,4526.50,4526.50,7 20150427 18:58:50,4526.50,4526.50,4526.50,4526.50,1 20150427 19:00:00,4526.25,4526.25,4526.25,4526.25,1 20150427 19:00:40,4526.00,4526.00,4525.75,4526.00,14 20150427 19:00:50,4525.75,4525.75,4525.75,4525.75,3 20150427 19:01:00,4526.00,4526.00,4525.75,4525.75,4 20150427 19:01:10,4525.25,4525.25,4525.00,4525.00,3 20150427 19:01:20,4525.00,4525.00,4525.00,4525.00,1 20150427 19:01:30,4524.75,4524.75,4524.75,4524.75,3 20150427 19:01:40,4524.50,4524.50,4524.25,4524.25,5 20150427 19:02:10,4524.00,4524.00,4524.00,4524.00,2 20150427 19:02:20,4524.00,4524.25,4524.00,4524.00,6 20150427 19:03:00,4524.50,4524.50,4524.50,4524.50,7 20150427 19:03:20,4524.25,4524.25,4524.25,4524.25,2 20150427 19:03:40,4523.75,4523.75,4523.50,4523.75,5 20150427 19:03:50,4523.50,4523.75,4523.50,4523.75,5 20150427 19:04:00,4524.00,4524.00,4524.00,4524.00,2 20150427 19:04:10,4524.25,4524.25,4524.25,4524.25,1 20150427 19:04:40,4524.25,4524.25,4524.25,4524.25,3 20150427 19:05:00,4524.00,4524.25,4524.00,4524.25,4 20150427 19:05:10,4523.75,4523.75,4523.75,4523.75,2 20150427 19:05:20,4523.50,4523.50,4523.50,4523.50,12 20150427 19:05:30,4523.50,4524.00,4523.50,4523.50,15 20150427 19:05:40,4523.50,4523.50,4523.50,4523.50,1 20150427 19:05:50,4523.50,4523.50,4523.50,4523.50,2 20150427 19:06:00,4524.00,4524.00,4524.00,4524.00,1 20150427 19:06:10,4523.75,4523.75,4523.75,4523.75,2 20150427 19:06:20,4523.75,4523.75,4523.50,4523.50,7 20150427 19:06:30,4523.75,4523.75,4523.75,4523.75,1 20150427 19:07:20,4523.50,4524.00,4523.50,4524.00,6 20150427 19:07:30,4523.75,4524.00,4523.50,4523.75,12 20150427 19:07:50,4523.75,4523.75,4523.75,4523.75,1 20150427 19:08:20,4523.75,4523.75,4523.75,4523.75,1 20150427 19:08:30,4523.25,4523.25,4523.00,4523.00,7 20150427 19:09:00,4523.50,4523.50,4523.50,4523.50,1 20150427 19:09:10,4523.50,4523.50,4523.50,4523.50,1 20150427 19:10:30,4523.75,4524.00,4523.75,4524.00,3 20150427 19:10:50,4524.25,4524.25,4524.25,4524.25,3 20150427 19:11:00,4524.25,4524.25,4524.25,4524.25,1 20150427 19:12:20,4524.00,4524.00,4523.75,4523.75,6 20150427 19:12:30,4523.75,4523.75,4523.75,4523.75,2 20150427 19:13:00,4524.00,4524.00,4524.00,4524.00,1 20150427 19:13:20,4524.25,4524.25,4523.50,4523.50,15 20150427 19:13:30,4523.50,4523.50,4523.50,4523.50,3 20150427 19:15:30,4523.50,4523.50,4523.50,4523.50,1 20150427 19:15:50,4523.00,4523.00,4523.00,4523.00,2 20150427 19:16:00,4523.00,4523.00,4523.00,4523.00,3 20150427 19:16:10,4522.75,4522.75,4522.00,4522.00,46 20150427 19:16:20,4521.75,4522.00,4521.75,4521.75,6 20150427 19:16:30,4521.75,4521.75,4521.75,4521.75,2 20150427 19:17:00,4522.25,4523.00,4522.25,4522.75,26 20150427 19:17:10,4523.00,4523.00,4522.75,4522.75,14 20150427 19:17:20,4522.50,4523.00,4522.50,4523.00,42 20150427 19:17:30,4523.00,4523.00,4523.00,4523.00,1 20150427 19:17:40,4522.75,4522.75,4522.75,4522.75,10 20150427 19:18:00,4522.25,4522.25,4522.00,4522.00,3 20150427 19:18:10,4522.00,4522.00,4522.00,4522.00,2 20150427 19:18:20,4522.00,4522.00,4522.00,4522.00,1 20150427 19:18:30,4521.75,4521.75,4521.75,4521.75,1 20150427 19:18:40,4522.25,4522.25,4522.25,4522.25,2 20150427 19:19:10,4522.25,4522.25,4522.25,4522.25,4 20150427 19:19:30,4522.00,4522.00,4522.00,4522.00,4 20150427 19:20:20,4522.50,4522.50,4522.50,4522.50,1 20150427 19:20:40,4522.25,4522.50,4522.25,4522.50,3 20150427 19:22:00,4522.25,4522.25,4522.25,4522.25,1 20150427 19:22:40,4522.75,4522.75,4522.75,4522.75,2 20150427 19:23:00,4522.75,4522.75,4522.75,4522.75,1 20150427 19:23:10,4522.50,4522.50,4522.25,4522.25,3 20150427 19:23:40,4522.00,4522.00,4522.00,4522.00,4 20150427 19:23:50,4522.00,4522.00,4522.00,4522.00,3 20150427 19:24:00,4522.00,4522.00,4522.00,4522.00,1 20150427 19:24:40,4522.25,4522.25,4522.00,4522.00,3 20150427 19:25:10,4522.25,4522.25,4522.25,4522.25,1 20150427 19:25:30,4521.75,4521.75,4521.75,4521.75,1 20150427 19:25:40,4522.00,4522.00,4522.00,4522.00,1 20150427 19:25:50,4522.00,4522.00,4522.00,4522.00,4 20150427 19:26:10,4522.50,4522.50,4522.25,4522.25,3 20150427 19:26:20,4522.00,4522.00,4522.00,4522.00,1 20150427 19:27:10,4522.25,4522.25,4522.25,4522.25,1 20150427 19:27:20,4522.50,4522.75,4522.50,4522.75,3 20150427 19:27:40,4522.75,4522.75,4522.75,4522.75,2 20150427 19:27:50,4522.75,4522.75,4522.75,4522.75,2 20150427 19:28:00,4522.75,4522.75,4522.75,4522.75,3 20150427 19:28:10,4522.75,4522.75,4522.75,4522.75,1 20150427 19:28:40,4522.00,4522.00,4522.00,4522.00,2 20150427 19:30:00,4522.25,4522.25,4522.25,4522.25,6 20150427 19:30:10,4522.50,4522.50,4522.50,4522.50,1 20150427 19:30:30,4522.50,4522.75,4522.50,4522.75,3 20150427 19:31:00,4522.50,4522.50,4522.50,4522.50,3 20150427 19:31:20,4523.00,4523.00,4523.00,4523.00,1 20150427 19:32:00,4523.00,4523.00,4522.50,4522.50,6 20150427 19:32:10,4522.50,4522.50,4522.50,4522.50,1 20150427 19:32:30,4523.00,4523.00,4522.75,4522.75,2 20150427 19:32:50,4522.75,4522.75,4522.75,4522.75,1 20150427 19:34:00,4523.25,4523.25,4523.25,4523.25,2 20150427 19:34:50,4523.00,4523.00,4523.00,4523.00,1 20150427 19:35:40,4522.75,4522.75,4522.50,4522.50,8 20150427 19:36:00,4522.75,4522.75,4522.75,4522.75,1 20150427 19:36:10,4522.75,4522.75,4522.75,4522.75,1 20150427 19:36:20,4522.75,4522.75,4522.75,4522.75,1 20150427 19:36:30,4522.75,4522.75,4522.75,4522.75,1 20150427 19:36:50,4522.75,4522.75,4522.75,4522.75,2 20150427 19:37:40,4522.75,4522.75,4522.75,4522.75,1 20150427 19:38:30,4523.00,4523.00,4523.00,4523.00,1 20150427 19:40:30,4522.75,4522.75,4522.75,4522.75,10 20150427 19:40:50,4522.75,4522.75,4522.75,4522.75,2 20150427 19:41:50,4522.75,4522.75,4522.75,4522.75,1 20150427 19:42:00,4522.75,4523.00,4522.75,4523.00,3 20150427 19:42:10,4522.75,4522.75,4522.75,4522.75,3 20150427 19:42:30,4522.50,4522.50,4522.50,4522.50,1 20150427 19:42:50,4522.75,4522.75,4522.75,4522.75,4 20150427 19:43:00,4523.25,4523.25,4523.25,4523.25,1 20150427 19:43:30,4523.00,4523.00,4523.00,4523.00,2 20150427 19:43:50,4523.25,4523.25,4523.00,4523.00,3 20150427 19:44:00,4523.25,4523.25,4523.25,4523.25,2 20150427 19:44:20,4523.00,4523.00,4523.00,4523.00,1 20150427 19:44:50,4522.75,4522.75,4522.75,4522.75,4 20150427 19:45:00,4522.75,4523.00,4522.75,4523.00,7 20150427 19:46:10,4522.75,4522.75,4522.75,4522.75,2 20150427 19:46:20,4522.75,4522.75,4522.75,4522.75,1 20150427 19:46:30,4522.75,4522.75,4522.75,4522.75,5 20150427 19:47:00,4522.75,4522.75,4522.75,4522.75,2 20150427 19:47:20,4522.50,4522.50,4522.25,4522.25,5 20150427 19:47:40,4522.25,4522.25,4522.25,4522.25,1 20150427 19:47:50,4522.50,4522.75,4522.50,4522.50,7 20150427 19:48:30,4523.00,4523.00,4523.00,4523.00,1 20150427 19:48:50,4523.00,4523.00,4523.00,4523.00,3 20150427 19:50:40,4523.00,4523.00,4523.00,4523.00,3 20150427 19:52:30,4524.00,4524.00,4523.75,4524.00,10 20150427 19:52:40,4524.75,4525.00,4524.75,4524.75,5 20150427 19:52:50,4524.75,4525.00,4524.75,4525.00,4 20150427 19:53:00,4524.25,4524.25,4524.00,4524.00,4 20150427 19:53:10,4524.50,4524.50,4524.50,4524.50,1 20150427 19:53:20,4524.50,4524.50,4524.50,4524.50,1 20150427 19:53:50,4525.00,4525.00,4525.00,4525.00,5 20150427 19:54:00,4525.00,4525.00,4525.00,4525.00,2 20150427 19:54:20,4524.50,4524.50,4524.25,4524.25,2 20150427 19:55:10,4524.50,4524.75,4524.50,4524.50,7 20150427 19:56:00,4524.50,4524.50,4524.00,4524.00,31 20150427 19:56:30,4523.75,4523.75,4523.75,4523.75,1 20150427 19:57:00,4524.00,4524.25,4524.00,4524.25,5 20150427 19:57:20,4523.75,4523.75,4523.25,4523.25,13 20150427 20:00:00,4523.25,4523.25,4523.25,4523.25,1 20150427 20:01:10,4524.00,4524.00,4524.00,4524.00,4 20150427 20:01:30,4524.25,4524.25,4524.25,4524.25,3 20150427 20:01:50,4524.00,4524.00,4524.00,4524.00,1 20150427 20:02:30,4524.50,4524.75,4524.50,4524.75,6 20150427 20:03:10,4525.00,4525.00,4525.00,4525.00,1 20150427 20:03:30,4524.50,4524.50,4524.50,4524.50,2 20150427 20:04:10,4525.00,4525.00,4525.00,4525.00,2 20150427 20:05:00,4525.00,4525.00,4525.00,4525.00,1 20150427 20:07:20,4524.50,4524.50,4524.25,4524.25,2 20150427 20:07:30,4524.00,4524.00,4523.25,4523.50,14 20150427 20:07:40,4523.00,4523.00,4523.00,4523.00,4 20150427 20:10:20,4523.75,4523.75,4523.75,4523.75,2 20150427 20:11:10,4524.00,4524.00,4524.00,4524.00,3 20150427 20:11:30,4524.25,4524.50,4524.25,4524.50,4 20150427 20:11:40,4524.50,4524.50,4524.25,4524.25,7 20150427 20:12:50,4523.50,4523.75,4523.50,4523.75,15 20150427 20:15:20,4523.75,4523.75,4523.75,4523.75,10 20150427 20:15:40,4523.50,4523.50,4523.50,4523.50,2 20150427 20:15:50,4523.50,4523.50,4523.50,4523.50,4 20150427 20:16:20,4523.25,4523.25,4523.25,4523.25,1 20150427 20:16:30,4522.75,4522.75,4522.50,4522.75,10 20150427 20:16:40,4523.00,4523.25,4523.00,4523.25,8 20150427 20:16:50,4523.00,4523.00,4522.50,4522.50,20 20150427 20:17:10,4522.50,4522.50,4522.25,4522.50,6 20150427 20:17:40,4522.25,4522.25,4522.25,4522.25,2 20150427 20:17:50,4522.25,4522.25,4522.25,4522.25,3 20150427 20:18:00,4522.00,4522.00,4521.75,4521.75,7 20150427 20:18:10,4521.50,4521.50,4521.50,4521.50,3 20150427 20:18:20,4521.50,4521.50,4521.00,4521.00,12 20150427 20:18:30,4521.25,4521.25,4520.00,4520.75,16 20150427 20:18:40,4520.50,4520.50,4520.25,4520.25,3 20150427 20:18:50,4520.25,4520.25,4520.00,4520.00,17 20150427 20:19:00,4520.25,4520.75,4520.00,4520.75,52 20150427 20:19:10,4521.25,4521.50,4521.25,4521.25,6 20150427 20:19:20,4521.25,4521.25,4520.75,4520.75,6 20150427 20:19:30,4520.75,4520.75,4520.50,4520.75,11 20150427 20:20:00,4520.75,4520.75,4520.25,4520.25,6 20150427 20:20:20,4520.50,4520.50,4520.00,4520.00,41 20150427 20:20:30,4520.00,4520.00,4520.00,4520.00,1 20150427 20:20:40,4520.00,4520.00,4520.00,4520.00,5 20150427 20:21:00,4519.75,4519.75,4519.00,4519.50,88 20150427 20:21:10,4519.25,4519.25,4519.25,4519.25,3 20150427 20:21:20,4519.00,4519.00,4518.00,4518.00,25 20150427 20:21:30,4518.25,4519.00,4518.25,4518.50,42 20150427 20:21:40,4518.25,4518.25,4518.00,4518.00,6 20150427 20:21:50,4518.75,4518.75,4518.50,4518.50,3 20150427 20:22:00,4518.50,4518.50,4518.50,4518.50,1 20150427 20:22:20,4519.00,4519.00,4519.00,4519.00,7 20150427 20:22:30,4519.50,4519.50,4519.50,4519.50,1 20150427 20:22:40,4519.00,4519.00,4519.00,4519.00,1 20150427 20:23:00,4519.25,4519.25,4519.25,4519.25,1 20150427 20:23:10,4519.25,4519.75,4519.25,4519.75,6 20150427 20:23:50,4519.50,4519.50,4519.50,4519.50,5 20150427 20:24:10,4519.25,4519.25,4519.25,4519.25,2 20150427 20:24:30,4519.75,4519.75,4519.75,4519.75,1 20150427 20:25:00,4519.75,4519.75,4519.75,4519.75,1 20150427 20:25:20,4520.00,4520.00,4520.00,4520.00,1 20150427 20:26:10,4519.75,4520.00,4519.75,4520.00,6 20150427 20:26:50,4520.00,4520.00,4520.00,4520.00,1 20150427 20:27:00,4520.00,4520.00,4520.00,4520.00,3 20150427 20:27:10,4520.00,4520.25,4520.00,4520.25,7 20150427 20:27:20,4520.50,4520.75,4520.50,4520.75,2 20150427 20:27:30,4520.50,4520.50,4520.50,4520.50,3 20150427 20:27:40,4520.50,4520.50,4520.50,4520.50,5 20150427 20:28:00,4520.00,4520.00,4520.00,4520.00,1 20150427 20:28:30,4520.00,4520.00,4520.00,4520.00,1 20150427 20:29:00,4520.00,4520.00,4520.00,4520.00,1 20150427 20:29:20,4520.00,4520.00,4520.00,4520.00,2 20150427 20:29:30,4520.50,4520.50,4520.50,4520.50,3 20150427 20:29:40,4520.00,4520.00,4520.00,4520.00,1 20150427 20:30:50,4520.50,4520.50,4520.50,4520.50,1 20150427 20:31:10,4520.50,4520.50,4520.50,4520.50,1 20150427 20:31:40,4520.75,4520.75,4520.75,4520.75,2 20150427 20:32:50,4520.50,4520.50,4520.50,4520.50,2 20150427 20:33:10,4520.50,4520.75,4520.50,4520.75,5 20150427 20:33:30,4520.75,4520.75,4520.75,4520.75,2 20150427 20:34:00,4520.50,4520.75,4520.50,4520.75,10 20150427 20:34:10,4520.50,4520.50,4520.50,4520.50,2 20150427 20:34:50,4520.50,4520.50,4520.50,4520.50,1 20150427 20:35:40,4520.50,4520.50,4520.00,4520.50,45 20150427 20:35:50,4520.25,4520.25,4520.25,4520.25,6 20150427 20:36:00,4520.00,4520.00,4520.00,4520.00,2 20150427 20:36:10,4520.00,4520.25,4520.00,4520.25,2 20150427 20:36:30,4520.25,4520.75,4520.25,4520.50,10 20150427 20:36:40,4520.50,4520.50,4520.50,4520.50,5 20150427 20:37:00,4520.50,4520.50,4520.00,4520.25,34 20150427 20:37:20,4520.25,4520.25,4520.25,4520.25,4 20150427 20:38:00,4520.00,4520.25,4520.00,4520.25,6 20150427 20:38:40,4520.00,4520.00,4520.00,4520.00,1 20150427 20:39:10,4520.50,4520.75,4520.50,4520.75,7 20150427 20:39:40,4520.75,4520.75,4520.75,4520.75,1 20150427 20:39:50,4520.75,4520.75,4520.75,4520.75,1 20150427 20:40:20,4520.50,4520.75,4520.50,4520.50,6 20150427 20:40:40,4520.50,4520.50,4520.50,4520.50,7 20150427 20:40:50,4520.50,4520.50,4520.50,4520.50,2 20150427 20:41:00,4520.75,4521.00,4520.50,4520.50,19 20150427 20:41:10,4520.50,4520.50,4520.50,4520.50,2 20150427 20:41:20,4520.50,4520.50,4520.25,4520.25,3 20150427 20:41:30,4520.25,4520.50,4520.00,4520.00,54 20150427 20:42:30,4520.25,4520.25,4520.25,4520.25,6 20150427 20:42:40,4520.00,4520.00,4520.00,4520.00,10 20150427 20:42:50,4520.00,4520.25,4520.00,4520.00,33 20150427 20:43:00,4520.25,4520.25,4520.25,4520.25,4 20150427 20:43:20,4520.25,4520.25,4520.25,4520.25,1 20150427 20:44:10,4520.25,4520.25,4520.25,4520.25,2 20150427 20:44:50,4520.25,4520.25,4520.25,4520.25,1 20150427 20:45:10,4520.25,4520.25,4520.25,4520.25,6 20150427 20:45:20,4520.00,4520.00,4519.75,4519.75,34 20150427 20:45:30,4519.50,4519.50,4519.50,4519.50,1 20150427 20:45:40,4519.50,4519.50,4519.50,4519.50,1 20150427 20:46:20,4519.75,4520.25,4519.75,4520.25,12 20150427 20:47:00,4520.25,4520.25,4520.25,4520.25,1 20150427 20:47:30,4520.50,4520.50,4520.50,4520.50,1 20150427 20:47:50,4520.75,4521.00,4520.75,4521.00,5 20150427 20:48:00,4521.00,4521.00,4521.00,4521.00,2 20150427 20:48:40,4521.25,4521.50,4520.75,4521.00,7 20150427 20:48:50,4520.75,4520.75,4520.75,4520.75,4 20150427 20:49:00,4521.00,4521.00,4520.75,4520.75,7 20150427 20:49:20,4521.00,4521.25,4521.00,4521.25,4 20150427 20:49:30,4521.25,4521.25,4521.25,4521.25,1 20150427 20:50:00,4521.25,4521.25,4521.25,4521.25,4 20150427 20:51:30,4521.50,4522.25,4521.50,4522.00,34 20150427 20:51:40,4522.25,4522.25,4522.25,4522.25,2 20150427 20:52:30,4522.25,4522.75,4522.25,4522.75,8 20150427 20:52:40,4522.50,4522.50,4522.50,4522.50,2 20150427 20:53:10,4522.75,4522.75,4522.75,4522.75,1 20150427 20:53:30,4522.50,4522.50,4522.25,4522.25,38 20150427 20:54:40,4522.50,4522.50,4522.50,4522.50,3 20150427 20:55:00,4522.50,4522.50,4522.50,4522.50,1 20150427 20:55:20,4522.50,4522.50,4522.50,4522.50,1 20150427 20:56:50,4522.50,4522.50,4522.50,4522.50,2 20150427 20:57:10,4522.25,4522.25,4522.25,4522.25,1 20150427 20:57:20,4522.50,4522.50,4522.50,4522.50,1 20150427 20:58:10,4522.75,4522.75,4522.75,4522.75,1 20150427 20:59:30,4522.75,4523.00,4522.75,4523.00,11 20150427 20:59:40,4523.00,4523.00,4523.00,4523.00,2 20150427 21:00:00,4523.00,4523.50,4523.00,4523.50,13 20150427 21:00:10,4523.75,4524.00,4523.75,4524.00,16 20150427 21:00:50,4524.00,4524.00,4524.00,4524.00,3 20150427 21:01:10,4524.00,4524.00,4524.00,4524.00,2 20150427 21:01:30,4524.00,4524.00,4524.00,4524.00,10 20150427 21:01:40,4524.00,4524.25,4524.00,4524.25,9 20150427 21:02:00,4524.00,4524.00,4524.00,4524.00,1 20150427 21:02:20,4524.25,4524.25,4524.25,4524.25,2 20150427 21:02:30,4524.00,4524.00,4524.00,4524.00,1 20150427 21:02:40,4524.25,4524.25,4524.25,4524.25,2 20150427 21:02:50,4524.25,4524.25,4524.25,4524.25,2 20150427 21:03:30,4524.25,4524.25,4524.25,4524.25,5 20150427 21:03:50,4524.25,4524.25,4524.25,4524.25,4 20150427 21:04:20,4524.25,4524.25,4524.25,4524.25,2 20150427 21:04:40,4524.50,4524.50,4524.50,4524.50,3 20150427 21:05:20,4524.50,4524.50,4524.50,4524.50,2 20150427 21:06:00,4524.50,4524.75,4524.50,4524.75,3 20150427 21:06:30,4524.75,4524.75,4524.75,4524.75,1 20150427 21:07:10,4524.75,4524.75,4524.50,4524.50,2 20150427 21:07:50,4524.75,4524.75,4524.75,4524.75,9 20150427 21:08:00,4525.00,4525.25,4524.75,4525.25,79 20150427 21:08:10,4525.50,4525.50,4525.50,4525.50,2 20150427 21:08:20,4525.50,4525.75,4525.25,4525.25,16 20150427 21:08:30,4525.50,4525.50,4525.50,4525.50,5 20150427 21:08:40,4525.75,4525.75,4525.75,4525.75,2 20150427 21:08:50,4525.50,4525.50,4525.50,4525.50,2 20150427 21:09:00,4525.25,4525.50,4525.25,4525.50,5 20150427 21:09:10,4525.50,4525.50,4525.50,4525.50,10 20150427 21:09:20,4525.50,4525.50,4525.50,4525.50,2 20150427 21:09:40,4525.50,4525.50,4525.25,4525.25,4 20150427 21:10:40,4525.25,4525.25,4524.25,4524.50,44 20150427 21:11:10,4524.50,4524.50,4524.50,4524.50,7 20150427 21:12:20,4524.25,4524.25,4524.25,4524.25,1 20150427 21:13:00,4524.50,4524.50,4524.50,4524.50,5 20150427 21:13:10,4524.75,4524.75,4524.75,4524.75,8 20150427 21:13:20,4524.75,4524.75,4524.75,4524.75,2 20150427 21:14:00,4524.50,4524.50,4524.50,4524.50,1 20150427 21:14:10,4524.75,4524.75,4524.75,4524.75,1 20150427 21:14:20,4524.75,4524.75,4524.75,4524.75,1 20150427 21:14:50,4525.25,4525.25,4525.25,4525.25,1 20150427 21:15:20,4525.75,4525.75,4525.75,4525.75,1 20150427 21:16:10,4525.50,4525.50,4525.50,4525.50,1 20150427 21:16:40,4525.25,4525.25,4525.25,4525.25,2 20150427 21:16:50,4525.25,4525.25,4525.25,4525.25,1 20150427 21:17:00,4525.00,4525.00,4525.00,4525.00,1 20150427 21:17:20,4525.00,4525.00,4525.00,4525.00,2 20150427 21:17:30,4525.00,4525.00,4525.00,4525.00,1 20150427 21:18:00,4525.00,4525.00,4525.00,4525.00,1 20150427 21:18:50,4524.75,4524.75,4524.25,4524.25,25 20150427 21:19:20,4524.50,4524.50,4524.50,4524.50,1 20150427 21:19:40,4524.50,4524.50,4524.25,4524.25,5 20150427 21:20:00,4524.50,4524.50,4524.50,4524.50,3 20150427 21:20:20,4524.25,4524.25,4524.25,4524.25,9 20150427 21:20:30,4524.25,4524.50,4524.25,4524.25,4 20150427 21:20:40,4524.25,4524.25,4524.25,4524.25,1 20150427 21:21:20,4524.50,4524.50,4524.50,4524.50,1 20150427 21:22:10,4524.00,4524.00,4523.25,4523.50,113 20150427 21:22:30,4523.50,4523.50,4523.50,4523.50,1 20150427 21:22:50,4523.50,4523.50,4523.50,4523.50,1 20150427 21:23:00,4524.00,4524.25,4524.00,4524.25,10 20150427 21:24:50,4524.25,4524.25,4524.25,4524.25,1 20150427 21:26:00,4524.50,4524.50,4524.50,4524.50,1 20150427 21:26:10,4524.75,4524.75,4524.75,4524.75,1 20150427 21:26:30,4524.00,4524.00,4523.75,4523.75,6 20150427 21:26:40,4523.50,4523.50,4523.50,4523.50,1 20150427 21:26:50,4523.50,4523.50,4523.50,4523.50,1 20150427 21:27:10,4523.25,4523.50,4523.25,4523.50,2 20150427 21:27:20,4523.25,4523.25,4523.25,4523.25,1 20150427 21:27:40,4523.75,4524.00,4523.75,4524.00,3 20150427 21:28:00,4524.00,4524.00,4524.00,4524.00,1 20150427 21:28:10,4524.00,4524.00,4524.00,4524.00,3 20150427 21:28:20,4523.75,4523.75,4523.50,4523.50,11 20150427 21:29:10,4523.25,4523.25,4523.25,4523.25,1 20150427 21:29:20,4523.25,4523.25,4523.25,4523.25,6 20150427 21:30:30,4523.25,4523.25,4523.25,4523.25,1 20150427 21:30:40,4523.25,4523.25,4523.25,4523.25,3 20150427 21:31:30,4523.00,4523.00,4522.75,4522.75,7 20150427 21:31:40,4522.75,4522.75,4522.75,4522.75,2 20150427 21:33:20,4522.50,4522.75,4522.50,4522.75,2 20150427 21:34:50,4522.75,4522.75,4522.75,4522.75,8 20150427 21:35:00,4522.75,4522.75,4522.75,4522.75,13 20150427 21:35:20,4522.75,4522.75,4522.75,4522.75,1 20150427 21:35:50,4523.00,4523.25,4523.00,4523.25,13 20150427 21:37:10,4523.25,4523.25,4523.25,4523.25,2 20150427 21:38:20,4523.50,4523.75,4523.50,4523.75,16 20150427 21:38:30,4524.00,4524.25,4524.00,4524.25,2 20150427 21:38:40,4523.75,4524.25,4523.75,4524.25,2 20150427 21:38:50,4524.00,4524.00,4523.75,4523.75,3 20150427 21:39:40,4523.50,4523.50,4523.50,4523.50,2 20150427 21:41:30,4523.50,4523.50,4523.50,4523.50,4 20150427 21:41:40,4523.75,4523.75,4523.75,4523.75,1 20150427 21:41:50,4523.75,4523.75,4523.75,4523.75,2 20150427 21:44:00,4523.75,4523.75,4523.75,4523.75,1 20150427 21:44:30,4524.25,4524.25,4524.25,4524.25,1 20150427 21:45:10,4524.00,4524.00,4524.00,4524.00,2 20150427 21:45:20,4523.75,4523.75,4523.75,4523.75,4 20150427 21:45:30,4524.00,4524.25,4524.00,4524.25,4 20150427 21:46:00,4524.25,4524.25,4524.00,4524.00,8 20150427 21:47:00,4524.00,4524.00,4524.00,4524.00,1 20150427 21:50:20,4523.75,4523.75,4523.75,4523.75,1 20150427 21:52:00,4524.00,4524.00,4524.00,4524.00,3 20150427 21:52:30,4524.25,4524.25,4524.25,4524.25,2 20150427 21:52:50,4524.50,4524.50,4524.50,4524.50,1 20150427 21:53:20,4524.50,4524.50,4524.50,4524.50,1 20150427 21:53:30,4524.25,4524.25,4524.00,4524.00,2 20150427 21:54:50,4524.25,4524.25,4524.25,4524.25,1 20150427 21:56:30,4524.50,4524.50,4524.50,4524.50,1 20150427 21:58:20,4523.75,4523.75,4523.75,4523.75,1 20150427 21:59:10,4523.75,4523.75,4523.75,4523.75,1 20150427 21:59:20,4523.75,4523.75,4523.75,4523.75,1 20150427 21:59:40,4523.75,4523.75,4523.75,4523.75,3 20150427 21:59:50,4524.00,4524.00,4524.00,4524.00,1 20150427 22:01:50,4524.00,4524.00,4524.00,4524.00,1 20150427 22:04:30,4524.75,4525.00,4524.75,4525.00,5 20150427 22:05:40,4524.75,4524.75,4524.50,4524.75,12 20150427 22:05:50,4525.00,4525.00,4524.75,4524.75,3 20150427 22:06:00,4524.75,4524.75,4524.75,4524.75,2 20150427 22:06:40,4525.00,4525.00,4525.00,4525.00,1 20150427 22:06:50,4525.00,4525.00,4525.00,4525.00,3 20150427 22:07:00,4525.25,4525.25,4525.25,4525.25,7 20150427 22:07:20,4525.25,4525.25,4525.25,4525.25,1 20150427 22:07:40,4525.25,4525.25,4525.25,4525.25,2 20150427 22:07:50,4525.50,4525.50,4525.50,4525.50,1 20150427 22:08:20,4525.25,4525.25,4525.25,4525.25,3 20150427 22:08:50,4525.00,4525.00,4525.00,4525.00,6 20150427 22:09:00,4525.25,4525.75,4525.25,4525.75,18 20150427 22:09:30,4525.50,4525.50,4525.50,4525.50,1 20150427 22:09:40,4526.00,4526.25,4526.00,4526.25,5 20150427 22:09:50,4526.50,4527.00,4526.25,4526.50,22 20150427 22:10:00,4526.50,4526.50,4525.75,4526.00,14 20150427 22:10:10,4525.75,4525.75,4525.75,4525.75,3 20150427 22:10:20,4526.00,4526.00,4526.00,4526.00,4 20150427 22:10:30,4525.75,4525.75,4524.75,4524.75,23 20150427 22:10:50,4525.00,4525.50,4525.00,4525.50,11 20150427 22:11:00,4525.75,4525.75,4525.75,4525.75,1 20150427 22:11:10,4525.25,4525.25,4525.25,4525.25,1 20150427 22:11:20,4525.25,4525.25,4525.00,4525.00,8 20150427 22:11:30,4524.50,4524.50,4524.50,4524.50,3 20150427 22:11:40,4524.50,4524.75,4524.50,4524.75,7 20150427 22:12:10,4524.50,4524.50,4524.50,4524.50,3 20150427 22:13:10,4524.75,4524.75,4524.75,4524.75,5 20150427 22:13:20,4525.00,4525.00,4525.00,4525.00,4 20150427 22:13:50,4525.00,4525.00,4525.00,4525.00,4 20150427 22:15:40,4524.75,4524.75,4524.50,4524.50,7 20150427 22:15:50,4524.25,4524.50,4524.25,4524.50,4 20150427 22:16:20,4524.75,4524.75,4524.75,4524.75,1 20150427 22:16:30,4525.00,4525.00,4524.25,4524.25,11 20150427 22:17:00,4524.00,4524.00,4524.00,4524.00,1 20150427 22:17:10,4524.00,4524.00,4524.00,4524.00,4 20150427 22:17:20,4523.75,4523.75,4523.75,4523.75,2 20150427 22:17:30,4523.75,4523.75,4523.75,4523.75,2 20150427 22:17:40,4523.75,4524.25,4523.75,4524.25,5 20150427 22:18:20,4524.25,4524.25,4524.25,4524.25,1 20150427 22:18:50,4524.00,4524.00,4524.00,4524.00,1 20150427 22:19:10,4524.00,4524.00,4524.00,4524.00,1 20150427 22:20:20,4524.00,4524.00,4524.00,4524.00,3 20150427 22:20:50,4523.75,4523.75,4523.75,4523.75,1 20150427 22:22:30,4523.75,4523.75,4523.75,4523.75,1 20150427 22:22:50,4524.25,4524.50,4524.25,4524.50,14 20150427 22:26:00,4523.75,4523.75,4523.25,4523.50,4 20150427 22:27:10,4523.50,4523.50,4523.50,4523.50,1 20150427 22:27:20,4523.25,4523.25,4523.25,4523.25,1 20150427 22:28:30,4523.00,4523.00,4523.00,4523.00,5 20150427 22:29:20,4522.75,4522.75,4522.75,4522.75,1 20150427 22:29:30,4522.75,4522.75,4522.75,4522.75,2 20150427 22:30:00,4522.50,4522.50,4522.00,4522.25,24 20150427 22:30:10,4522.25,4522.50,4522.25,4522.25,5 20150427 22:30:40,4522.00,4522.25,4522.00,4522.25,3 20150427 22:30:50,4522.25,4522.25,4522.25,4522.25,1 20150427 22:31:00,4522.00,4522.25,4522.00,4522.25,2 20150427 22:31:30,4522.50,4522.50,4522.50,4522.50,2 20150427 22:31:40,4522.25,4522.25,4522.00,4522.00,11 20150427 22:32:00,4522.00,4522.00,4522.00,4522.00,1 20150427 22:32:40,4521.75,4521.75,4521.50,4521.50,3 20150427 22:32:50,4521.50,4522.25,4521.25,4522.00,24 20150427 22:33:00,4522.00,4522.00,4522.00,4522.00,4 20150427 22:33:10,4522.25,4522.25,4522.25,4522.25,1 20150427 22:35:30,4522.25,4522.75,4522.25,4522.75,9 20150427 22:35:40,4523.00,4523.00,4523.00,4523.00,14 20150427 22:36:10,4522.75,4522.75,4522.75,4522.75,2 20150427 22:36:30,4522.50,4522.75,4522.50,4522.75,12 20150427 22:36:40,4522.75,4522.75,4522.75,4522.75,1 20150427 22:40:20,4522.75,4522.75,4522.75,4522.75,9 20150427 22:41:10,4522.75,4522.75,4522.75,4522.75,1 20150427 22:41:20,4522.75,4522.75,4522.50,4522.50,4 20150427 22:42:00,4522.50,4522.50,4522.50,4522.50,1 20150427 22:43:20,4522.25,4522.25,4522.25,4522.25,1 20150427 22:43:40,4522.50,4522.50,4522.50,4522.50,3 20150427 22:44:30,4522.50,4522.50,4522.50,4522.50,2 20150427 22:44:50,4522.25,4522.50,4522.00,4522.50,20 20150427 22:46:20,4522.50,4522.50,4522.50,4522.50,2 20150427 22:47:00,4522.75,4523.00,4522.75,4523.00,4 20150427 22:47:10,4523.25,4523.25,4523.25,4523.25,5 20150427 22:47:40,4523.50,4524.00,4523.50,4523.50,4 20150427 22:48:30,4523.25,4523.25,4523.25,4523.25,2 20150427 22:50:00,4523.25,4523.25,4523.25,4523.25,2 20150427 22:50:40,4523.25,4523.25,4523.25,4523.25,2 20150427 22:51:00,4523.25,4523.25,4523.25,4523.25,2 20150427 22:51:50,4523.50,4523.50,4523.50,4523.50,3 20150427 22:52:00,4523.50,4523.75,4523.50,4523.75,8 20150427 22:52:10,4523.75,4523.75,4523.75,4523.75,1 20150427 22:53:00,4523.50,4523.50,4523.50,4523.50,1 20150427 22:53:10,4523.75,4523.75,4523.75,4523.75,1 20150427 22:55:40,4523.75,4523.75,4523.75,4523.75,1 20150427 22:56:00,4524.25,4524.25,4524.25,4524.25,3 20150427 22:56:30,4523.75,4523.75,4523.75,4523.75,2 20150427 22:56:50,4524.00,4524.00,4524.00,4524.00,1 20150427 22:57:30,4524.00,4524.00,4524.00,4524.00,4 20150427 22:58:00,4524.25,4524.25,4524.00,4524.00,9 20150427 22:59:10,4524.25,4524.25,4524.25,4524.25,2 20150427 23:00:20,4524.25,4524.25,4524.25,4524.25,1 20150427 23:01:10,4524.25,4524.25,4524.25,4524.25,1 20150427 23:01:30,4524.50,4524.50,4524.50,4524.50,1 20150427 23:02:20,4524.00,4524.00,4524.00,4524.00,1 20150427 23:03:00,4524.50,4524.50,4524.50,4524.50,5 20150427 23:03:20,4524.75,4525.00,4524.75,4525.00,4 20150427 23:03:50,4525.00,4525.00,4525.00,4525.00,2 20150427 23:05:20,4525.00,4525.00,4525.00,4525.00,2 20150427 23:05:30,4525.25,4525.25,4525.25,4525.25,2 20150427 23:06:20,4525.50,4525.50,4525.50,4525.50,3 20150427 23:06:50,4525.50,4525.50,4525.50,4525.50,4 20150427 23:07:20,4525.50,4525.50,4525.50,4525.50,1 20150427 23:07:30,4525.75,4525.75,4525.25,4525.25,11 20150427 23:07:40,4525.50,4525.50,4525.50,4525.50,1 20150427 23:07:50,4525.50,4525.50,4525.25,4525.25,6 20150427 23:08:00,4525.00,4525.00,4525.00,4525.00,1 20150427 23:08:20,4525.25,4525.25,4525.25,4525.25,1 20150427 23:09:20,4525.25,4525.25,4525.25,4525.25,3 20150427 23:09:30,4525.50,4525.50,4525.50,4525.50,3 20150427 23:10:00,4525.50,4525.75,4525.50,4525.75,3 20150427 23:10:40,4525.50,4525.50,4525.50,4525.50,1 20150427 23:10:50,4525.50,4525.75,4525.50,4525.50,8 20150427 23:11:00,4525.75,4525.75,4525.75,4525.75,2 20150427 23:11:10,4525.75,4525.75,4525.75,4525.75,6 20150427 23:11:30,4525.75,4525.75,4525.75,4525.75,2 20150427 23:13:20,4525.75,4525.75,4525.75,4525.75,3 20150427 23:14:00,4526.00,4526.25,4526.00,4526.25,8 20150427 23:14:20,4526.00,4526.00,4525.75,4525.75,5 20150427 23:15:50,4526.00,4526.00,4526.00,4526.00,1 20150427 23:17:40,4525.50,4525.75,4525.50,4525.75,6 20150427 23:17:50,4525.75,4525.75,4525.75,4525.75,1 20150427 23:19:10,4525.75,4526.00,4525.75,4526.00,6 20150427 23:20:20,4525.75,4526.00,4525.75,4526.00,2 20150427 23:20:40,4526.25,4526.25,4526.25,4526.25,1 20150427 23:21:10,4526.00,4526.00,4526.00,4526.00,1 20150427 23:25:20,4526.25,4526.25,4526.25,4526.25,3 20150427 23:25:40,4526.25,4526.25,4526.25,4526.25,1 20150427 23:25:50,4526.00,4526.00,4526.00,4526.00,1 20150427 23:26:30,4526.25,4526.25,4526.25,4526.25,1 20150427 23:26:50,4526.50,4526.50,4526.50,4526.50,1 20150427 23:27:00,4526.50,4526.75,4526.50,4526.50,6 20150427 23:28:10,4526.50,4526.50,4526.50,4526.50,1 20150427 23:28:30,4526.25,4526.25,4526.00,4526.00,3 20150427 23:29:00,4525.75,4525.75,4525.75,4525.75,1 20150427 23:29:30,4526.00,4526.00,4526.00,4526.00,1 20150427 23:30:00,4525.75,4525.75,4525.75,4525.75,1 20150427 23:31:20,4525.50,4525.50,4525.50,4525.50,1 20150427 23:32:00,4526.00,4526.00,4526.00,4526.00,3 20150427 23:32:10,4526.00,4526.00,4526.00,4526.00,4 20150427 23:32:50,4525.75,4525.75,4525.75,4525.75,1 20150427 23:33:00,4525.50,4525.50,4525.50,4525.50,1 20150427 23:35:20,4525.75,4525.75,4525.75,4525.75,1 20150427 23:41:00,4525.75,4526.00,4525.75,4526.00,7 20150427 23:41:30,4525.75,4525.75,4525.75,4525.75,1 20150427 23:42:00,4525.75,4525.75,4525.75,4525.75,2 20150427 23:42:20,4526.00,4526.00,4526.00,4526.00,1 20150427 23:44:10,4526.00,4526.00,4526.00,4526.00,1 20150427 23:46:40,4526.00,4526.00,4526.00,4526.00,3 20150427 23:52:20,4526.00,4526.00,4526.00,4526.00,1 20150427 23:53:50,4526.00,4526.00,4526.00,4526.00,1 20150427 23:54:30,4525.50,4525.50,4525.50,4525.50,1 20150427 23:54:40,4525.75,4525.75,4525.75,4525.75,1 20150427 23:54:50,4525.75,4525.75,4525.75,4525.75,1 20150427 23:55:00,4526.00,4526.00,4526.00,4526.00,4 20150427 23:55:10,4526.00,4526.00,4525.75,4525.75,3 20150427 23:55:30,4526.00,4526.25,4526.00,4526.00,4 20150427 23:57:00,4526.00,4526.00,4526.00,4526.00,2 20150427 23:57:30,4525.75,4525.75,4525.75,4525.75,1 20150427 23:57:40,4525.75,4525.75,4525.75,4525.75,1 20150427 23:59:10,4526.00,4526.00,4526.00,4526.00,1 20150428 00:01:00,4526.00,4526.00,4526.00,4526.00,10 20150428 00:04:20,4526.00,4526.00,4526.00,4526.00,4 20150428 00:04:50,4526.00,4526.00,4526.00,4526.00,7 20150428 00:05:40,4525.50,4525.50,4525.50,4525.50,4 20150428 00:05:50,4525.25,4525.25,4525.00,4525.00,2 20150428 00:06:00,4524.75,4524.75,4524.25,4524.50,10 20150428 00:06:10,4524.50,4524.50,4524.50,4524.50,11 20150428 00:06:20,4524.25,4524.25,4524.25,4524.25,1 20150428 00:06:40,4524.50,4525.00,4524.50,4525.00,21 20150428 00:07:40,4524.75,4524.75,4524.75,4524.75,1 20150428 00:08:00,4525.00,4525.25,4525.00,4525.25,5 20150428 00:08:10,4525.25,4525.25,4525.00,4525.00,4 20150428 00:08:20,4524.75,4525.25,4524.75,4525.25,3 20150428 00:08:40,4525.00,4525.00,4525.00,4525.00,6 20150428 00:08:50,4525.00,4525.00,4525.00,4525.00,2 20150428 00:09:20,4525.00,4525.00,4525.00,4525.00,2 20150428 00:09:40,4525.00,4525.00,4525.00,4525.00,1 20150428 00:10:00,4525.00,4525.25,4525.00,4525.25,12 20150428 00:10:50,4525.00,4525.00,4524.75,4525.00,14 20150428 00:11:20,4525.25,4525.75,4525.25,4525.75,5 20150428 00:11:30,4525.75,4525.75,4525.75,4525.75,3 20150428 00:11:40,4525.75,4525.75,4525.75,4525.75,1 20150428 00:11:50,4525.75,4525.75,4525.75,4525.75,1 20150428 00:12:10,4526.00,4526.00,4526.00,4526.00,2 20150428 00:12:20,4525.50,4526.25,4525.50,4526.25,5 20150428 00:13:20,4526.00,4526.00,4526.00,4526.00,2 20150428 00:13:40,4525.75,4525.75,4525.75,4525.75,5 20150428 00:15:40,4525.50,4525.50,4525.00,4525.50,31 20150428 00:16:00,4525.50,4525.75,4525.50,4525.75,6 20150428 00:16:10,4525.75,4525.75,4525.75,4525.75,1 20150428 00:16:50,4526.00,4526.00,4526.00,4526.00,1 20150428 00:17:10,4525.50,4525.50,4525.50,4525.50,2 20150428 00:17:40,4524.75,4524.75,4524.75,4524.75,1 20150428 00:18:00,4525.00,4525.00,4525.00,4525.00,5 20150428 00:19:30,4525.50,4525.50,4525.00,4525.00,16 20150428 00:20:00,4525.00,4525.00,4525.00,4525.00,3 20150428 00:20:20,4524.75,4524.75,4524.75,4524.75,1 20150428 00:20:30,4524.75,4524.75,4524.75,4524.75,4 20150428 00:20:50,4524.50,4524.50,4524.50,4524.50,5 20150428 00:21:40,4524.50,4524.50,4524.50,4524.50,1 20150428 00:21:50,4524.75,4524.75,4524.75,4524.75,5 20150428 00:22:00,4524.50,4524.50,4524.50,4524.50,5 20150428 00:22:30,4524.25,4524.25,4524.25,4524.25,1 20150428 00:22:40,4524.00,4524.00,4524.00,4524.00,2 20150428 00:23:00,4523.75,4524.00,4523.75,4524.00,5 20150428 00:23:30,4524.25,4524.25,4524.00,4524.00,4 20150428 00:23:50,4524.00,4524.00,4524.00,4524.00,4 20150428 00:24:50,4524.25,4524.25,4524.25,4524.25,5 20150428 00:25:00,4524.25,4524.25,4524.25,4524.25,1 20150428 00:25:20,4524.25,4524.25,4524.25,4524.25,3 20150428 00:25:30,4524.00,4524.00,4523.75,4523.75,12 20150428 00:25:50,4523.50,4523.50,4523.50,4523.50,4 20150428 00:26:00,4523.75,4524.00,4523.75,4524.00,4 20150428 00:26:20,4523.75,4524.00,4523.75,4524.00,9 20150428 00:26:30,4524.00,4524.00,4524.00,4524.00,7 20150428 00:26:50,4524.25,4524.25,4524.25,4524.25,1 20150428 00:27:10,4524.50,4524.50,4524.50,4524.50,2 20150428 00:28:20,4524.25,4524.25,4524.25,4524.25,1 20150428 00:29:00,4524.00,4524.00,4524.00,4524.00,2 20150428 00:29:10,4524.25,4524.25,4524.25,4524.25,1 20150428 00:29:50,4524.00,4524.00,4524.00,4524.00,2 20150428 00:30:00,4524.00,4524.25,4524.00,4524.25,5 20150428 00:30:40,4524.50,4524.50,4524.25,4524.25,4 20150428 00:30:50,4524.00,4524.00,4524.00,4524.00,4 20150428 00:32:20,4524.50,4524.75,4524.50,4524.75,14 20150428 00:35:20,4525.00,4525.00,4525.00,4525.00,1 20150428 00:35:30,4525.00,4525.00,4525.00,4525.00,2 20150428 00:36:10,4524.50,4524.50,4524.50,4524.50,5 20150428 00:36:20,4525.00,4525.00,4525.00,4525.00,1 20150428 00:36:40,4525.00,4525.00,4525.00,4525.00,2 20150428 00:37:00,4525.25,4525.50,4525.25,4525.50,8 20150428 00:37:50,4525.25,4525.25,4525.25,4525.25,1 20150428 00:39:40,4525.00,4525.25,4525.00,4525.00,7 20150428 00:40:10,4525.50,4525.50,4525.50,4525.50,5 20150428 00:44:30,4525.75,4525.75,4525.50,4525.50,12 20150428 00:44:40,4525.75,4526.00,4525.75,4526.00,6 20150428 00:45:30,4525.25,4525.25,4525.25,4525.25,5 20150428 00:46:00,4525.50,4525.50,4524.75,4524.75,27 20150428 00:48:30,4524.25,4524.25,4524.25,4524.25,10 20150428 00:49:20,4524.00,4524.00,4524.00,4524.00,1 20150428 00:50:00,4524.00,4524.00,4524.00,4524.00,2 20150428 00:50:20,4524.25,4524.25,4524.25,4524.25,1 20150428 00:50:50,4524.50,4524.75,4524.50,4524.75,18 20150428 00:51:10,4525.00,4525.00,4525.00,4525.00,2 20150428 00:52:00,4525.25,4525.25,4525.25,4525.25,1 20150428 00:53:00,4525.25,4525.25,4525.25,4525.25,1 20150428 00:55:50,4524.75,4524.75,4524.75,4524.75,1 20150428 00:56:50,4524.75,4524.75,4524.75,4524.75,1 20150428 00:57:50,4524.75,4524.75,4524.75,4524.75,4 20150428 00:58:00,4525.00,4525.25,4525.00,4525.25,9 20150428 00:58:20,4525.25,4525.25,4525.25,4525.25,2 20150428 00:59:00,4525.00,4525.50,4525.00,4525.00,3 20150428 00:59:10,4525.00,4525.00,4524.50,4524.50,14 20150428 00:59:20,4525.00,4525.00,4524.25,4524.25,5 20150428 00:59:30,4523.75,4524.50,4523.75,4524.50,4 20150428 01:00:00,4523.75,4524.25,4523.75,4524.25,12 20150428 01:00:30,4524.25,4524.25,4523.50,4524.00,6 20150428 01:00:40,4523.50,4524.25,4523.50,4524.25,11 20150428 01:00:50,4524.50,4524.50,4524.50,4524.50,8 20150428 01:01:00,4524.00,4524.00,4524.00,4524.00,18 20150428 01:01:10,4524.25,4524.25,4524.25,4524.25,2 20150428 01:02:00,4524.50,4524.50,4524.25,4524.25,11 20150428 01:02:10,4524.00,4524.00,4524.00,4524.00,2 20150428 01:02:30,4523.75,4523.75,4523.75,4523.75,1 20150428 01:02:40,4523.75,4523.75,4523.75,4523.75,2 20150428 01:03:10,4524.00,4524.25,4524.00,4524.25,5 20150428 01:03:20,4524.50,4524.50,4524.50,4524.50,2 20150428 01:04:00,4524.00,4524.00,4524.00,4524.00,3 20150428 01:04:20,4523.75,4523.75,4523.75,4523.75,2 20150428 01:04:50,4523.25,4523.50,4523.25,4523.50,10 20150428 01:05:00,4523.75,4523.75,4523.25,4523.25,3 20150428 01:05:10,4523.25,4523.50,4523.25,4523.50,8 20150428 01:06:10,4523.25,4523.50,4523.00,4523.50,10 20150428 01:06:20,4523.50,4523.50,4523.50,4523.50,1 20150428 01:06:40,4523.50,4523.50,4523.50,4523.50,1 20150428 01:06:50,4523.00,4523.00,4523.00,4523.00,1 20150428 01:07:20,4522.75,4522.75,4522.75,4522.75,4 20150428 01:07:30,4523.00,4523.00,4523.00,4523.00,1 20150428 01:07:40,4522.75,4522.75,4522.50,4522.50,8 20150428 01:07:50,4522.75,4522.75,4522.75,4522.75,1 20150428 01:08:00,4523.25,4523.25,4522.50,4522.50,9 20150428 01:08:10,4522.75,4523.25,4522.75,4523.25,9 20150428 01:08:30,4523.25,4523.25,4523.25,4523.25,1 20150428 01:08:50,4523.25,4523.75,4523.25,4523.75,13 20150428 01:09:00,4523.50,4523.50,4523.50,4523.50,2 20150428 01:09:40,4523.50,4523.50,4523.50,4523.50,1 20150428 01:10:20,4523.50,4523.50,4523.25,4523.25,2 20150428 01:10:40,4523.25,4523.25,4523.25,4523.25,1 20150428 01:11:00,4523.50,4523.50,4523.50,4523.50,2 20150428 01:11:10,4523.25,4523.25,4523.25,4523.25,3 20150428 01:11:20,4523.25,4523.25,4523.25,4523.25,1 20150428 01:11:40,4523.25,4523.25,4523.25,4523.25,1 20150428 01:12:10,4523.50,4523.50,4523.50,4523.50,1 20150428 01:12:40,4523.50,4523.50,4523.50,4523.50,1 20150428 01:13:00,4523.25,4523.25,4523.25,4523.25,3 20150428 01:13:30,4523.25,4523.25,4523.25,4523.25,2 20150428 01:13:40,4523.25,4523.25,4523.25,4523.25,1 20150428 01:14:00,4523.50,4523.50,4523.50,4523.50,2 20150428 01:14:10,4524.00,4524.00,4524.00,4524.00,1 20150428 01:16:50,4523.25,4523.25,4523.25,4523.25,2 20150428 01:17:00,4523.75,4523.75,4523.75,4523.75,2 20150428 01:17:10,4523.50,4524.00,4523.50,4523.50,24 20150428 01:17:20,4523.75,4523.75,4523.75,4523.75,4 20150428 01:17:40,4524.25,4524.25,4524.25,4524.25,4 20150428 01:18:00,4524.50,4524.50,4524.50,4524.50,2 20150428 01:18:20,4524.50,4524.50,4524.50,4524.50,3 20150428 01:18:30,4524.75,4525.00,4524.50,4525.00,6 20150428 01:18:50,4525.00,4525.00,4525.00,4525.00,1 20150428 01:19:10,4524.75,4525.00,4524.75,4525.00,2 20150428 01:19:30,4524.75,4524.75,4524.75,4524.75,2 20150428 01:20:00,4525.00,4525.00,4525.00,4525.00,3 20150428 01:20:30,4525.00,4525.00,4525.00,4525.00,1 20150428 01:20:40,4524.75,4524.75,4524.75,4524.75,2 20150428 01:21:10,4524.75,4524.75,4524.75,4524.75,3 20150428 01:21:20,4524.75,4524.75,4524.75,4524.75,7 20150428 01:22:30,4524.25,4524.25,4524.25,4524.25,2 20150428 01:24:50,4524.50,4525.00,4524.50,4525.00,8 20150428 01:25:00,4524.50,4524.75,4524.50,4524.75,2 20150428 01:26:20,4524.25,4524.25,4524.25,4524.25,3 20150428 01:27:00,4524.00,4524.00,4524.00,4524.00,2 20150428 01:29:00,4524.50,4524.50,4524.50,4524.50,2 20150428 01:29:10,4524.00,4524.00,4524.00,4524.00,4 20150428 01:29:20,4524.00,4524.00,4524.00,4524.00,1 20150428 01:29:40,4524.00,4524.00,4524.00,4524.00,1 20150428 01:29:50,4523.75,4523.75,4523.75,4523.75,1 20150428 01:30:00,4524.00,4524.00,4524.00,4524.00,2 20150428 01:30:10,4523.75,4523.75,4523.75,4523.75,1 20150428 01:31:10,4524.00,4524.25,4524.00,4524.25,4 20150428 01:31:30,4524.25,4524.25,4524.25,4524.25,1 20150428 01:31:50,4524.50,4524.50,4524.50,4524.50,1 20150428 01:32:20,4524.50,4524.75,4524.50,4524.75,4 20150428 01:32:40,4525.00,4525.00,4525.00,4525.00,3 20150428 01:33:00,4525.25,4525.25,4525.25,4525.25,1 20150428 01:33:10,4525.50,4525.50,4525.50,4525.50,1 20150428 01:33:30,4525.50,4525.50,4525.50,4525.50,1 20150428 01:33:50,4525.25,4525.25,4525.25,4525.25,1 20150428 01:34:30,4525.50,4525.50,4525.50,4525.50,24 20150428 01:34:40,4525.75,4525.75,4525.75,4525.75,1 20150428 01:35:10,4526.00,4526.25,4526.00,4526.25,3 20150428 01:35:20,4526.25,4526.25,4526.25,4526.25,2 20150428 01:35:40,4526.00,4526.00,4526.00,4526.00,1 20150428 01:36:00,4526.00,4526.00,4526.00,4526.00,2 20150428 01:36:20,4525.75,4525.75,4525.75,4525.75,2 20150428 01:36:50,4526.00,4526.00,4525.75,4525.75,15 20150428 01:37:10,4526.00,4526.00,4526.00,4526.00,1 20150428 01:38:00,4525.75,4525.75,4525.50,4525.75,12 20150428 01:38:10,4525.50,4525.50,4525.50,4525.50,4 20150428 01:39:30,4525.50,4525.50,4525.25,4525.25,6 20150428 01:39:50,4525.25,4525.25,4525.25,4525.25,2 20150428 01:41:00,4525.50,4525.50,4525.50,4525.50,2 20150428 01:41:50,4526.00,4526.00,4526.00,4526.00,2 20150428 01:42:00,4526.25,4526.25,4526.25,4526.25,10 20150428 01:42:30,4526.50,4526.50,4526.50,4526.50,1 20150428 01:42:50,4526.75,4526.75,4526.75,4526.75,1 20150428 01:43:00,4526.25,4526.25,4526.25,4526.25,2 20150428 01:43:10,4526.50,4526.75,4526.50,4526.75,5 20150428 01:43:20,4527.00,4527.25,4527.00,4527.25,15 20150428 01:43:40,4527.25,4527.25,4527.25,4527.25,2 20150428 01:43:50,4527.00,4527.25,4527.00,4527.25,6 20150428 01:44:40,4527.25,4527.50,4527.25,4527.50,19 20150428 01:44:50,4527.25,4527.25,4527.00,4527.00,5 20150428 01:45:40,4527.25,4527.25,4527.25,4527.25,1 20150428 01:46:10,4526.50,4526.75,4526.50,4526.75,5 20150428 01:46:20,4526.75,4526.75,4526.75,4526.75,1 20150428 01:46:30,4526.75,4526.75,4526.50,4526.75,7 20150428 01:47:20,4526.50,4526.50,4526.50,4526.50,1 20150428 01:47:50,4526.50,4526.50,4526.25,4526.25,2 20150428 01:48:20,4526.25,4526.25,4526.25,4526.25,2 20150428 01:48:30,4526.75,4527.00,4526.75,4527.00,6 20150428 01:48:40,4527.00,4527.00,4527.00,4527.00,2 20150428 01:49:50,4527.00,4527.00,4527.00,4527.00,10 20150428 01:50:30,4526.50,4526.50,4526.50,4526.50,2 20150428 01:51:50,4526.50,4526.50,4526.50,4526.50,2 20150428 01:53:20,4526.50,4526.75,4526.25,4526.25,10 20150428 01:53:40,4525.75,4525.75,4525.75,4525.75,1 20150428 01:54:10,4525.00,4525.00,4524.75,4524.75,10 20150428 01:54:40,4524.75,4524.75,4524.75,4524.75,3 20150428 01:55:00,4524.50,4524.50,4524.50,4524.50,5 20150428 01:55:20,4524.75,4524.75,4524.75,4524.75,2 20150428 01:55:40,4524.50,4524.50,4524.25,4524.50,15 20150428 01:55:50,4524.50,4524.75,4524.50,4524.75,6 20150428 01:56:10,4524.50,4524.50,4524.50,4524.50,3 20150428 01:56:20,4524.50,4525.00,4524.25,4525.00,17 20150428 01:56:50,4524.50,4524.50,4524.50,4524.50,4 20150428 01:57:00,4524.25,4524.25,4524.00,4524.00,6 20150428 01:58:00,4524.00,4524.00,4524.00,4524.00,6 20150428 01:58:10,4524.00,4524.00,4524.00,4524.00,1 20150428 01:58:20,4523.75,4523.75,4523.25,4523.25,5 20150428 01:58:40,4523.50,4523.50,4523.50,4523.50,11 20150428 01:58:50,4523.75,4524.50,4523.75,4524.50,56 20150428 01:59:00,4524.75,4524.75,4524.50,4524.50,5 20150428 01:59:20,4524.75,4525.00,4524.75,4525.00,3 20150428 01:59:30,4525.00,4525.50,4525.00,4525.50,4 20150428 01:59:50,4526.25,4526.25,4526.25,4526.25,1 20150428 02:00:00,4526.25,4526.50,4525.75,4526.00,44 20150428 02:00:10,4525.75,4525.75,4525.50,4525.75,4 20150428 02:00:20,4525.50,4525.50,4524.75,4524.75,11 20150428 02:00:30,4525.25,4525.25,4524.75,4524.75,6 20150428 02:00:40,4525.00,4525.00,4525.00,4525.00,1 20150428 02:00:50,4525.00,4525.00,4524.50,4524.50,4 20150428 02:01:00,4524.50,4524.75,4523.50,4523.75,24 20150428 02:01:10,4523.50,4525.25,4523.50,4525.25,20 20150428 02:01:20,4525.50,4526.00,4525.00,4526.00,22 20150428 02:01:30,4525.75,4525.75,4525.00,4525.25,9 20150428 02:01:40,4525.25,4525.75,4525.25,4525.50,14 20150428 02:01:50,4525.50,4525.50,4524.50,4524.50,12 20150428 02:02:00,4523.75,4524.00,4523.50,4523.50,20 20150428 02:02:10,4523.75,4523.75,4523.50,4523.75,29 20150428 02:02:20,4524.25,4524.25,4523.75,4524.00,15 20150428 02:02:30,4524.00,4524.25,4523.00,4523.00,29 20150428 02:02:40,4523.25,4523.25,4523.25,4523.25,7 20150428 02:02:50,4523.25,4523.25,4523.25,4523.25,8 20150428 02:03:00,4523.50,4525.25,4523.50,4524.50,39 20150428 02:03:10,4524.25,4524.25,4523.75,4523.75,5 20150428 02:03:20,4523.75,4524.25,4523.75,4524.25,3 20150428 02:03:30,4524.25,4524.25,4524.00,4524.00,7 20150428 02:03:40,4524.50,4524.50,4524.50,4524.50,1 20150428 02:04:00,4524.75,4524.75,4524.25,4524.75,23 20150428 02:04:10,4525.25,4525.75,4525.00,4525.00,15 20150428 02:04:20,4525.00,4525.00,4525.00,4525.00,1 20150428 02:04:30,4524.75,4524.75,4524.75,4524.75,6 20150428 02:04:40,4525.25,4525.25,4525.25,4525.25,1 20150428 02:04:50,4525.00,4525.00,4525.00,4525.00,3 20150428 02:05:00,4525.00,4525.00,4524.75,4524.75,4 20150428 02:05:10,4524.25,4524.25,4523.00,4523.25,31 20150428 02:05:20,4523.50,4523.50,4523.50,4523.50,7 20150428 02:05:50,4523.50,4523.50,4523.50,4523.50,8 20150428 02:06:00,4523.50,4523.50,4523.25,4523.25,6 20150428 02:06:10,4523.00,4523.00,4522.75,4523.00,12 20150428 02:06:20,4522.75,4522.75,4522.00,4522.00,26 20150428 02:06:30,4522.50,4522.50,4522.25,4522.25,5 20150428 02:06:40,4522.50,4523.00,4522.50,4523.00,8 20150428 02:06:50,4523.00,4523.00,4522.75,4522.75,3 20150428 02:07:00,4522.50,4523.75,4522.50,4523.50,101 20150428 02:07:10,4523.25,4523.25,4522.50,4523.00,43 20150428 02:07:20,4522.25,4522.25,4522.00,4522.00,21 20150428 02:07:30,4521.75,4522.25,4521.75,4522.00,13 20150428 02:07:40,4522.00,4522.00,4522.00,4522.00,2 20150428 02:07:50,4522.00,4522.00,4521.75,4521.75,13 20150428 02:08:10,4522.00,4522.00,4521.25,4521.50,39 20150428 02:08:20,4521.25,4521.50,4521.25,4521.50,16 20150428 02:08:30,4521.50,4521.75,4521.50,4521.50,20 20150428 02:08:50,4521.50,4521.75,4521.50,4521.50,10 20150428 02:09:00,4521.50,4522.00,4521.25,4522.00,12 20150428 02:09:10,4522.25,4522.25,4522.25,4522.25,1 20150428 02:09:20,4521.75,4521.75,4521.00,4521.00,28 20150428 02:09:30,4521.25,4521.25,4520.25,4520.50,64 20150428 02:09:40,4520.25,4520.75,4520.25,4520.50,23 20150428 02:09:50,4520.50,4520.50,4520.50,4520.50,6 20150428 02:10:00,4520.50,4521.25,4520.25,4521.25,93 20150428 02:10:10,4521.00,4521.75,4521.00,4521.50,31 20150428 02:10:20,4522.00,4522.50,4522.00,4522.25,18 20150428 02:10:30,4522.00,4522.50,4522.00,4522.50,15 20150428 02:10:40,4522.25,4522.25,4521.75,4522.00,26 20150428 02:10:50,4522.00,4522.25,4522.00,4522.25,8 20150428 02:11:00,4522.25,4522.50,4521.50,4521.50,59 20150428 02:11:10,4521.50,4522.00,4521.25,4521.50,29 20150428 02:11:20,4521.25,4521.25,4520.75,4521.00,26 20150428 02:11:30,4521.00,4521.00,4521.00,4521.00,2 20150428 02:11:40,4521.25,4522.00,4521.00,4522.00,51 20150428 02:11:50,4521.75,4521.75,4521.50,4521.50,4 20150428 02:12:00,4521.25,4521.50,4521.00,4521.00,6 20150428 02:12:10,4521.75,4522.00,4521.75,4522.00,13 20150428 02:12:20,4522.25,4522.25,4521.75,4521.75,90 20150428 02:12:30,4521.75,4522.50,4521.75,4522.25,17 20150428 02:12:40,4522.25,4522.25,4522.25,4522.25,6 20150428 02:12:50,4522.50,4523.00,4522.50,4522.50,5 20150428 02:13:00,4522.75,4523.00,4522.25,4523.00,35 20150428 02:13:10,4523.25,4523.75,4523.25,4523.75,20 20150428 02:13:20,4523.75,4524.00,4523.75,4523.75,13 20150428 02:13:30,4523.75,4523.75,4522.75,4522.75,33 20150428 02:13:40,4522.50,4522.50,4522.50,4522.50,4 20150428 02:13:50,4523.00,4523.75,4523.00,4523.75,6 20150428 02:14:00,4523.50,4523.50,4523.50,4523.50,3 20150428 02:14:10,4523.25,4523.25,4522.75,4523.00,14 20150428 02:14:20,4522.75,4522.75,4522.75,4522.75,1 20150428 02:14:30,4522.50,4522.50,4522.50,4522.50,1 20150428 02:14:40,4523.00,4523.25,4523.00,4523.25,12 20150428 02:14:50,4523.00,4523.50,4522.75,4523.50,5 20150428 02:15:00,4523.50,4523.50,4523.50,4523.50,4 20150428 02:15:10,4523.50,4523.75,4523.50,4523.75,7 20150428 02:15:20,4524.00,4524.25,4523.50,4523.50,19 20150428 02:15:30,4523.25,4523.25,4523.25,4523.25,5 20150428 02:15:40,4523.50,4523.50,4523.00,4523.50,10 20150428 02:15:50,4523.75,4524.00,4523.75,4524.00,5 20150428 02:16:00,4523.75,4523.75,4523.75,4523.75,2 20150428 02:16:10,4524.25,4524.25,4524.25,4524.25,1 20150428 02:16:20,4524.25,4524.25,4524.00,4524.25,8 20150428 02:16:30,4524.00,4524.00,4523.50,4523.50,3 20150428 02:16:40,4523.75,4523.75,4523.50,4523.50,4 20150428 02:17:00,4523.50,4523.50,4523.50,4523.50,1 20150428 02:17:10,4523.25,4523.75,4523.25,4523.75,7 20150428 02:17:20,4523.75,4524.25,4523.75,4524.00,8 20150428 02:17:30,4524.25,4524.25,4523.75,4523.75,3 20150428 02:17:40,4524.00,4524.00,4524.00,4524.00,1 20150428 02:17:50,4524.00,4524.00,4524.00,4524.00,4 20150428 02:18:00,4524.50,4524.50,4523.75,4523.75,12 20150428 02:18:10,4524.25,4524.25,4524.00,4524.00,5 20150428 02:18:20,4524.50,4525.50,4524.50,4525.50,26 20150428 02:18:30,4524.75,4525.00,4524.75,4524.75,6 20150428 02:18:40,4525.00,4525.00,4525.00,4525.00,1 20150428 02:18:50,4525.25,4525.25,4524.75,4525.25,10 20150428 02:19:00,4525.00,4525.25,4525.00,4525.25,3 20150428 02:19:10,4525.50,4526.00,4525.50,4526.00,20 20150428 02:19:20,4526.00,4526.25,4526.00,4526.00,4 20150428 02:19:30,4525.75,4525.75,4525.75,4525.75,2 20150428 02:19:40,4525.75,4525.75,4525.50,4525.50,3 20150428 02:19:50,4525.75,4525.75,4525.75,4525.75,9 20150428 02:20:00,4525.25,4525.25,4525.00,4525.00,4 20150428 02:20:10,4525.00,4525.00,4524.50,4524.75,8 20150428 02:20:20,4525.00,4525.50,4525.00,4525.50,6 20150428 02:20:30,4525.50,4525.75,4525.50,4525.75,8 20150428 02:20:50,4525.75,4525.75,4525.75,4525.75,1 20150428 02:21:00,4525.50,4525.50,4525.25,4525.25,2 20150428 02:21:10,4524.75,4525.00,4524.75,4525.00,6 20150428 02:21:20,4524.75,4525.25,4524.75,4525.25,7 20150428 02:21:30,4524.75,4525.25,4524.75,4525.25,2 20150428 02:21:50,4525.00,4525.00,4525.00,4525.00,2 20150428 02:22:10,4525.25,4525.25,4525.25,4525.25,4 20150428 02:22:30,4525.25,4525.25,4525.00,4525.00,4 20150428 02:22:50,4525.00,4525.00,4525.00,4525.00,2 20150428 02:23:00,4525.00,4525.00,4524.75,4524.75,7 20150428 02:23:10,4524.50,4524.50,4524.50,4524.50,1 20150428 02:23:20,4524.75,4524.75,4524.75,4524.75,2 20150428 02:23:30,4524.50,4524.75,4524.50,4524.75,3 20150428 02:23:50,4524.75,4525.25,4524.75,4525.25,7 20150428 02:24:00,4525.00,4525.00,4524.75,4524.75,8 20150428 02:24:10,4524.75,4524.75,4524.00,4524.00,36 20150428 02:24:20,4524.00,4524.00,4524.00,4524.00,1 20150428 02:24:30,4524.50,4524.75,4524.50,4524.75,9 20150428 02:24:50,4525.25,4525.50,4525.25,4525.50,2 20150428 02:25:00,4525.75,4525.75,4525.25,4525.25,3 20150428 02:25:10,4525.00,4525.00,4525.00,4525.00,7 20150428 02:25:20,4525.25,4525.25,4525.00,4525.00,4 20150428 02:25:30,4524.75,4524.75,4524.75,4524.75,1 20150428 02:26:00,4524.75,4525.00,4524.75,4525.00,3 20150428 02:26:10,4525.00,4525.00,4525.00,4525.00,1 20150428 02:26:20,4524.75,4524.75,4524.50,4524.50,22 20150428 02:26:30,4524.00,4524.00,4524.00,4524.00,2 20150428 02:26:40,4524.00,4524.50,4524.00,4524.50,23 20150428 02:26:50,4524.25,4524.25,4524.25,4524.25,44 20150428 02:27:00,4524.00,4524.25,4523.75,4524.25,11 20150428 02:27:10,4524.00,4524.00,4524.00,4524.00,2 20150428 02:27:40,4524.00,4524.00,4524.00,4524.00,2 20150428 02:27:50,4524.25,4524.25,4524.25,4524.25,5 20150428 02:28:00,4524.25,4524.25,4524.00,4524.00,10 20150428 02:28:10,4524.00,4524.00,4523.75,4524.00,7 20150428 02:28:20,4524.00,4524.00,4523.50,4523.50,62 20150428 02:28:30,4523.25,4523.25,4523.25,4523.25,3 20150428 02:28:40,4523.50,4523.50,4523.50,4523.50,2 20150428 02:28:50,4523.25,4523.50,4523.25,4523.50,3 20150428 02:29:00,4523.25,4523.25,4523.25,4523.25,1 20150428 02:29:10,4523.50,4523.50,4523.50,4523.50,4 20150428 02:29:20,4523.75,4523.75,4523.75,4523.75,1 20150428 02:29:30,4524.00,4524.00,4523.75,4523.75,8 20150428 02:29:40,4523.75,4523.75,4523.25,4523.25,3 20150428 02:29:50,4523.25,4523.50,4523.25,4523.50,8 20150428 02:30:00,4523.75,4524.00,4523.75,4524.00,6 20150428 02:30:10,4523.75,4524.00,4523.75,4524.00,8 20150428 02:30:20,4524.00,4524.00,4523.75,4523.75,9 20150428 02:30:40,4523.75,4523.75,4523.75,4523.75,8 20150428 02:30:50,4523.75,4523.75,4523.75,4523.75,7 20150428 02:31:00,4523.50,4523.50,4523.25,4523.25,3 20150428 02:31:20,4523.75,4524.25,4523.75,4524.25,9 20150428 02:31:30,4524.25,4524.75,4524.25,4524.50,30 20150428 02:31:40,4524.50,4524.50,4524.25,4524.25,2 20150428 02:32:00,4524.25,4524.25,4524.00,4524.00,10 20150428 02:32:10,4524.00,4524.25,4523.75,4523.75,3 20150428 02:32:30,4523.75,4524.25,4523.25,4524.25,18 20150428 02:32:50,4523.75,4523.75,4523.50,4523.50,4 20150428 02:33:00,4523.75,4523.75,4523.75,4523.75,1 20150428 02:33:20,4524.00,4524.00,4523.75,4523.75,6 20150428 02:33:30,4523.75,4523.75,4523.25,4523.75,15 20150428 02:33:40,4523.50,4523.50,4523.25,4523.50,6 20150428 02:33:50,4524.00,4524.00,4524.00,4524.00,3 20150428 02:34:00,4524.00,4524.00,4523.75,4524.00,6 20150428 02:34:10,4523.75,4523.75,4523.25,4523.25,10 20150428 02:34:20,4523.50,4523.50,4523.25,4523.25,8 20150428 02:34:40,4523.50,4523.50,4523.50,4523.50,2 20150428 02:35:00,4524.00,4524.00,4523.75,4523.75,7 20150428 02:35:10,4523.50,4523.50,4523.50,4523.50,3 20150428 02:35:20,4523.25,4523.25,4523.25,4523.25,6 20150428 02:35:30,4523.00,4523.25,4523.00,4523.25,5 20150428 02:35:50,4523.25,4523.25,4523.25,4523.25,5 20150428 02:36:00,4523.00,4523.00,4522.75,4522.75,11 20150428 02:36:10,4522.75,4522.75,4522.75,4522.75,1 20150428 02:36:30,4522.75,4523.00,4522.75,4523.00,14 20150428 02:36:40,4522.75,4522.75,4522.25,4522.25,32 20150428 02:36:50,4522.50,4522.50,4522.00,4522.25,9 20150428 02:37:00,4522.50,4522.75,4522.50,4522.75,7 20150428 02:37:10,4523.00,4523.00,4522.75,4523.00,10 20150428 02:37:20,4522.50,4523.00,4522.50,4522.75,23 20150428 02:37:30,4522.25,4522.25,4521.75,4522.00,24 20150428 02:37:40,4522.00,4522.00,4521.75,4522.00,10 20150428 02:37:50,4522.00,4522.00,4521.50,4521.50,15 20150428 02:38:00,4521.75,4521.75,4521.50,4521.50,30 20150428 02:38:10,4521.75,4521.75,4521.75,4521.75,13 20150428 02:38:20,4521.75,4521.75,4521.75,4521.75,1 20150428 02:38:30,4521.75,4521.75,4521.75,4521.75,5 20150428 02:38:50,4521.50,4522.25,4521.25,4522.25,14 20150428 02:39:00,4522.00,4522.25,4522.00,4522.25,2 20150428 02:39:40,4522.25,4522.25,4522.25,4522.25,1 20150428 02:39:50,4522.25,4523.00,4522.00,4523.00,29 20150428 02:40:00,4522.50,4522.50,4522.50,4522.50,7 20150428 02:40:10,4523.00,4523.00,4522.75,4523.00,4 20150428 02:40:20,4523.00,4523.00,4522.50,4522.50,4 20150428 02:40:40,4523.00,4523.00,4522.75,4522.75,6 20150428 02:40:50,4523.00,4523.00,4523.00,4523.00,2 20150428 02:41:00,4523.00,4523.25,4523.00,4523.25,2 20150428 02:41:30,4523.25,4523.25,4522.50,4522.75,49 20150428 02:41:50,4522.50,4522.50,4522.50,4522.50,2 20150428 02:42:00,4522.25,4522.25,4521.75,4521.75,22 20150428 02:42:10,4522.00,4522.00,4522.00,4522.00,4 20150428 02:42:20,4522.25,4522.25,4522.25,4522.25,1 20150428 02:42:30,4522.00,4522.00,4521.50,4521.50,4 20150428 02:42:40,4521.25,4521.25,4521.25,4521.25,19 20150428 02:42:50,4521.75,4522.00,4521.75,4522.00,16 20150428 02:43:00,4521.75,4522.00,4521.50,4521.50,22 20150428 02:43:10,4521.50,4522.00,4521.00,4522.00,21 20150428 02:43:20,4522.25,4522.50,4522.25,4522.50,14 20150428 02:43:30,4522.50,4522.50,4522.25,4522.25,7 20150428 02:43:40,4522.25,4522.25,4522.00,4522.00,9 20150428 02:43:50,4522.00,4522.00,4521.75,4521.75,3 20150428 02:44:00,4521.75,4521.75,4521.75,4521.75,2 20150428 02:44:10,4521.75,4521.75,4521.75,4521.75,3 20150428 02:44:20,4521.50,4521.50,4520.75,4521.00,13 20150428 02:44:30,4521.00,4521.75,4521.00,4521.50,34 20150428 02:44:40,4521.25,4521.25,4521.00,4521.00,13 20150428 02:44:50,4521.25,4521.25,4520.25,4520.75,20 20150428 02:45:00,4520.50,4520.50,4518.75,4519.50,173 20150428 02:45:10,4519.50,4520.00,4519.25,4519.25,22 20150428 02:45:20,4519.25,4519.50,4519.25,4519.50,4 20150428 02:45:30,4519.75,4519.75,4519.75,4519.75,10 20150428 02:45:50,4520.00,4520.00,4520.00,4520.00,1 20150428 02:46:00,4519.50,4519.50,4519.00,4519.25,21 20150428 02:46:10,4519.25,4519.25,4519.25,4519.25,3 20150428 02:46:20,4519.25,4519.25,4519.00,4519.25,6 20150428 02:47:00,4519.50,4519.50,4519.25,4519.50,9 20150428 02:47:10,4519.00,4519.00,4519.00,4519.00,1 20150428 02:47:20,4519.00,4519.00,4519.00,4519.00,3 20150428 02:47:30,4519.25,4519.25,4518.75,4518.75,9 20150428 02:47:40,4518.75,4518.75,4518.25,4518.75,15 20150428 02:47:50,4518.50,4518.50,4518.25,4518.25,8 20150428 02:48:00,4518.25,4518.25,4518.25,4518.25,1 20150428 02:48:10,4518.50,4518.50,4518.50,4518.50,14 20150428 02:48:20,4518.25,4518.25,4518.00,4518.25,8 20150428 02:48:30,4518.25,4518.25,4518.25,4518.25,2 20150428 02:48:40,4518.25,4518.50,4518.00,4518.25,19 20150428 02:48:50,4518.25,4518.25,4518.25,4518.25,4 20150428 02:49:00,4518.00,4518.50,4518.00,4518.25,27 20150428 02:49:10,4518.25,4518.25,4518.25,4518.25,2 20150428 02:49:20,4518.25,4518.25,4518.25,4518.25,6 20150428 02:49:30,4518.00,4518.00,4518.00,4518.00,6 20150428 02:49:40,4518.25,4518.25,4518.25,4518.25,7 20150428 02:49:50,4518.00,4518.00,4518.00,4518.00,4 20150428 02:50:10,4518.00,4518.00,4518.00,4518.00,1 20150428 02:50:20,4518.00,4518.25,4518.00,4518.25,2 20150428 02:50:30,4518.50,4518.50,4518.25,4518.25,16 20150428 02:50:40,4518.00,4518.25,4518.00,4518.00,27 20150428 02:50:50,4518.00,4518.00,4517.75,4517.75,22 20150428 02:51:00,4517.75,4518.50,4517.50,4518.50,37 20150428 02:51:10,4518.25,4518.25,4518.00,4518.00,5 20150428 02:51:20,4518.25,4519.00,4518.25,4519.00,9 20150428 02:51:30,4519.00,4519.00,4518.75,4518.75,17 20150428 02:51:40,4518.75,4518.75,4518.75,4518.75,3 20150428 02:51:50,4518.50,4518.50,4518.50,4518.50,10 20150428 02:52:00,4518.75,4519.00,4518.75,4519.00,5 20150428 02:52:10,4519.25,4519.75,4519.25,4519.50,6 20150428 02:52:20,4519.50,4519.50,4519.25,4519.25,9 20150428 02:52:30,4519.25,4519.25,4518.75,4519.00,8 20150428 02:52:40,4519.00,4519.25,4519.00,4519.25,15 20150428 02:52:50,4519.25,4519.25,4519.25,4519.25,1 20150428 02:53:40,4519.50,4519.50,4519.25,4519.25,6 20150428 02:53:50,4519.25,4519.25,4519.25,4519.25,3 20150428 02:54:00,4519.00,4519.25,4519.00,4519.25,15 20150428 02:54:10,4519.25,4520.50,4519.25,4520.50,26 20150428 02:54:20,4520.75,4520.75,4520.75,4520.75,2 20150428 02:54:30,4520.50,4520.75,4520.50,4520.50,9 20150428 02:54:40,4520.50,4520.50,4520.50,4520.50,2 20150428 02:54:50,4520.50,4520.50,4519.25,4519.25,28 20150428 02:55:00,4519.50,4519.50,4518.75,4518.75,7 20150428 02:55:10,4519.00,4519.50,4519.00,4519.50,14 20150428 02:55:20,4519.25,4519.25,4519.25,4519.25,3 20150428 02:55:40,4519.25,4519.25,4519.25,4519.25,2 20150428 02:55:50,4519.50,4519.50,4519.50,4519.50,2 20150428 02:56:00,4519.50,4519.50,4519.50,4519.50,4 20150428 02:56:10,4519.75,4519.75,4519.75,4519.75,2 20150428 02:56:20,4519.75,4520.00,4519.75,4520.00,31 20150428 02:56:30,4520.00,4520.00,4519.50,4519.75,16 20150428 02:56:40,4519.00,4519.25,4519.00,4519.25,8 20150428 02:56:50,4519.25,4519.50,4518.75,4518.75,20 20150428 02:57:00,4519.00,4519.50,4519.00,4519.50,10 20150428 02:57:10,4519.00,4519.00,4518.75,4519.00,43 20150428 02:57:30,4519.00,4519.00,4519.00,4519.00,6 20150428 02:57:40,4518.75,4518.75,4518.25,4518.25,15 20150428 02:57:50,4517.75,4517.75,4517.75,4517.75,1 20150428 02:58:00,4518.00,4518.00,4517.75,4517.75,2 20150428 02:58:10,4518.00,4518.00,4518.00,4518.00,4 20150428 02:58:30,4517.75,4518.25,4517.25,4518.00,27 20150428 02:58:40,4518.00,4518.25,4518.00,4518.25,7 20150428 02:58:50,4518.00,4518.25,4518.00,4518.25,11 20150428 02:59:00,4518.25,4518.50,4518.25,4518.50,10 20150428 02:59:10,4518.50,4518.50,4517.75,4517.75,12 20150428 02:59:20,4517.50,4517.50,4517.50,4517.50,2 20150428 02:59:40,4517.75,4517.75,4517.75,4517.75,1 20150428 03:00:00,4517.50,4517.50,4516.25,4516.50,63 20150428 03:00:10,4516.50,4516.75,4516.25,4516.75,7 20150428 03:00:20,4516.75,4517.50,4516.75,4517.50,12 20150428 03:00:30,4517.50,4517.50,4517.25,4517.25,7 20150428 03:00:40,4517.50,4517.50,4517.25,4517.25,7 20150428 03:00:50,4517.25,4517.25,4517.00,4517.00,5 20150428 03:01:00,4517.00,4517.00,4517.00,4517.00,1 20150428 03:01:10,4517.25,4517.75,4517.25,4517.50,23 20150428 03:01:20,4517.50,4517.50,4517.00,4517.00,7 20150428 03:01:30,4517.25,4517.25,4517.25,4517.25,1 20150428 03:01:50,4517.50,4518.00,4517.50,4517.50,9 20150428 03:02:00,4517.50,4517.50,4517.50,4517.50,1 20150428 03:02:10,4517.50,4517.50,4517.50,4517.50,9 20150428 03:02:20,4517.75,4518.50,4517.75,4518.50,16 20150428 03:02:30,4518.50,4518.50,4518.25,4518.25,6 20150428 03:02:40,4518.25,4518.25,4518.25,4518.25,1 20150428 03:02:50,4518.25,4518.50,4518.25,4518.50,3 20150428 03:03:00,4518.25,4518.25,4518.25,4518.25,5 20150428 03:03:10,4518.50,4518.50,4518.50,4518.50,6 20150428 03:03:20,4518.25,4518.25,4518.25,4518.25,1 20150428 03:03:30,4518.25,4518.50,4518.25,4518.50,2 20150428 03:04:00,4518.50,4518.50,4518.50,4518.50,3 20150428 03:04:20,4518.75,4518.75,4518.75,4518.75,3 20150428 03:04:40,4518.75,4518.75,4518.75,4518.75,1 20150428 03:04:50,4518.75,4519.00,4518.75,4519.00,3 20150428 03:05:20,4518.75,4518.75,4518.50,4518.50,11 20150428 03:05:30,4518.00,4518.00,4518.00,4518.00,4 20150428 03:05:50,4517.50,4517.50,4517.50,4517.50,4 20150428 03:06:00,4518.00,4518.25,4518.00,4518.00,14 20150428 03:06:10,4518.00,4518.00,4518.00,4518.00,1 20150428 03:06:20,4518.00,4518.00,4517.75,4517.75,3 20150428 03:06:30,4517.75,4517.75,4517.75,4517.75,2 20150428 03:06:40,4518.00,4518.00,4518.00,4518.00,2 20150428 03:06:50,4518.25,4518.25,4518.25,4518.25,1 20150428 03:07:20,4518.25,4518.25,4518.25,4518.25,1 20150428 03:07:40,4518.25,4518.25,4518.25,4518.25,4 20150428 03:08:10,4518.50,4518.50,4518.50,4518.50,3 20150428 03:08:50,4518.25,4518.25,4518.25,4518.25,1 20150428 03:09:00,4518.25,4518.50,4518.25,4518.50,2 20150428 03:09:10,4518.50,4519.25,4518.25,4519.00,18 20150428 03:09:20,4519.00,4519.00,4519.00,4519.00,2 20150428 03:09:30,4519.25,4519.25,4519.25,4519.25,1 20150428 03:09:40,4519.00,4519.25,4519.00,4519.00,6 20150428 03:10:00,4518.75,4518.75,4518.75,4518.75,1 20150428 03:10:10,4519.00,4519.00,4519.00,4519.00,1 20150428 03:10:20,4519.25,4519.25,4519.25,4519.25,5 20150428 03:10:40,4519.50,4519.50,4519.50,4519.50,3 20150428 03:11:00,4519.50,4519.50,4519.00,4519.00,5 20150428 03:11:10,4519.00,4519.00,4519.00,4519.00,1 20150428 03:11:20,4519.00,4519.00,4519.00,4519.00,1 20150428 03:11:30,4519.00,4519.50,4518.75,4519.50,22 20150428 03:11:40,4519.75,4520.50,4519.75,4520.25,18 20150428 03:11:50,4520.25,4520.25,4520.25,4520.25,2 20150428 03:12:00,4520.25,4520.25,4520.00,4520.25,3 20150428 03:12:10,4520.25,4520.25,4520.25,4520.25,2 20150428 03:12:30,4520.25,4520.25,4520.00,4520.00,4 20150428 03:12:40,4520.00,4520.00,4520.00,4520.00,2 20150428 03:12:50,4520.00,4520.50,4520.00,4520.00,18 20150428 03:13:10,4520.00,4520.00,4520.00,4520.00,3 20150428 03:13:20,4520.00,4520.00,4519.75,4520.00,5 20150428 03:14:10,4519.50,4519.50,4519.50,4519.50,1 20150428 03:14:20,4519.50,4519.50,4518.25,4518.25,13 20150428 03:14:30,4518.50,4518.50,4518.50,4518.50,3 20150428 03:14:40,4518.75,4518.75,4518.75,4518.75,2 20150428 03:14:50,4518.75,4518.75,4518.75,4518.75,3 20150428 03:15:00,4518.75,4518.75,4518.50,4518.50,3 20150428 03:15:20,4518.50,4518.50,4518.50,4518.50,2 20150428 03:15:30,4518.75,4518.75,4518.50,4518.50,12 20150428 03:15:40,4518.50,4518.75,4518.50,4518.75,4 20150428 03:15:50,4518.50,4518.50,4518.50,4518.50,3 20150428 03:16:00,4518.50,4518.50,4518.25,4518.25,7 20150428 03:16:20,4518.00,4518.00,4518.00,4518.00,1 20150428 03:16:30,4517.75,4518.00,4517.75,4518.00,2 20150428 03:16:40,4517.75,4517.75,4517.00,4517.00,10 20150428 03:16:50,4517.50,4517.50,4517.25,4517.50,6 20150428 03:17:00,4517.25,4517.25,4517.00,4517.25,13 20150428 03:17:10,4517.00,4517.25,4517.00,4517.25,5 20150428 03:17:20,4517.25,4517.25,4517.25,4517.25,3 20150428 03:17:30,4517.50,4517.75,4517.50,4517.75,2 20150428 03:17:40,4517.50,4517.50,4517.50,4517.50,4 20150428 03:18:00,4517.50,4517.50,4517.25,4517.50,9 20150428 03:18:10,4517.50,4517.50,4517.25,4517.25,6 20150428 03:18:20,4517.25,4517.25,4517.25,4517.25,7 20150428 03:18:30,4517.25,4518.25,4517.25,4518.00,40 20150428 03:18:40,4518.00,4518.00,4517.50,4517.50,27 20150428 03:18:50,4517.25,4517.25,4516.75,4516.75,23 20150428 03:19:10,4516.75,4517.00,4516.75,4517.00,6 20150428 03:19:20,4517.25,4517.75,4517.00,4517.00,31 20150428 03:19:40,4517.00,4517.00,4517.00,4517.00,2 20150428 03:19:50,4517.00,4517.00,4517.00,4517.00,1 20150428 03:20:10,4517.00,4517.25,4517.00,4517.25,8 20150428 03:20:30,4517.25,4517.25,4517.25,4517.25,7 20150428 03:20:40,4518.00,4518.00,4518.00,4518.00,1 20150428 03:20:50,4518.00,4518.25,4517.75,4518.25,8 20150428 03:21:00,4517.75,4517.75,4517.75,4517.75,2 20150428 03:21:10,4517.75,4517.75,4517.75,4517.75,4 20150428 03:21:20,4518.00,4518.50,4518.00,4518.50,9 20150428 03:21:30,4518.50,4518.50,4518.50,4518.50,2 20150428 03:21:50,4518.00,4518.50,4518.00,4518.50,6 20150428 03:22:00,4518.25,4518.25,4518.25,4518.25,5 20150428 03:22:10,4518.50,4518.50,4518.50,4518.50,3 20150428 03:22:40,4519.00,4519.25,4519.00,4519.25,5 20150428 03:22:50,4519.25,4520.00,4519.25,4520.00,5 20150428 03:23:00,4519.75,4519.75,4519.75,4519.75,7 20150428 03:23:10,4519.75,4519.75,4519.75,4519.75,7 20150428 03:23:20,4519.50,4519.75,4519.25,4519.25,10 20150428 03:23:30,4519.25,4519.50,4519.25,4519.25,9 20150428 03:23:40,4519.50,4519.75,4519.50,4519.75,2 20150428 03:23:50,4519.75,4519.75,4519.00,4519.00,5 20150428 03:24:00,4519.00,4519.00,4519.00,4519.00,9 20150428 03:24:10,4519.00,4519.00,4518.75,4518.75,3 20150428 03:24:30,4518.25,4518.50,4518.25,4518.50,20 20150428 03:24:40,4518.25,4518.25,4518.25,4518.25,1 20150428 03:24:50,4518.25,4518.25,4518.25,4518.25,2 20150428 03:25:00,4518.00,4518.00,4518.00,4518.00,3 20150428 03:25:10,4517.75,4518.00,4517.75,4518.00,12 20150428 03:25:20,4517.75,4517.75,4517.25,4517.25,11 20150428 03:25:30,4517.00,4517.50,4517.00,4517.50,26 20150428 03:25:40,4517.75,4518.00,4517.75,4518.00,29 20150428 03:25:50,4518.00,4518.00,4517.75,4517.75,10 20150428 03:26:20,4518.25,4518.25,4518.25,4518.25,2 20150428 03:26:30,4518.50,4518.50,4518.00,4518.00,26 20150428 03:26:40,4518.25,4518.25,4518.25,4518.25,1 20150428 03:26:50,4518.00,4518.00,4518.00,4518.00,1 20150428 03:27:00,4518.00,4518.00,4517.50,4517.50,11 20150428 03:27:10,4517.25,4517.25,4517.25,4517.25,3 20150428 03:27:20,4517.25,4517.25,4517.25,4517.25,1 20150428 03:27:30,4517.50,4518.00,4517.50,4518.00,7 20150428 03:27:40,4518.50,4518.50,4518.25,4518.25,6 20150428 03:27:50,4518.00,4518.00,4518.00,4518.00,1 20150428 03:28:20,4518.00,4518.00,4518.00,4518.00,9 20150428 03:28:40,4518.00,4518.00,4518.00,4518.00,1 20150428 03:28:50,4518.00,4518.00,4518.00,4518.00,2 20150428 03:29:00,4517.75,4517.75,4517.75,4517.75,10 20150428 03:29:20,4518.00,4518.00,4518.00,4518.00,1 20150428 03:29:30,4518.00,4518.00,4518.00,4518.00,1 20150428 03:30:00,4517.75,4517.75,4517.00,4517.25,36 20150428 03:30:20,4517.00,4517.00,4517.00,4517.00,4 20150428 03:30:30,4517.00,4517.00,4517.00,4517.00,12 20150428 03:30:40,4517.50,4518.00,4517.50,4518.00,14 20150428 03:30:50,4518.00,4518.00,4518.00,4518.00,2 20150428 03:31:00,4517.50,4517.50,4517.50,4517.50,1 20150428 03:31:10,4517.75,4518.00,4517.75,4518.00,4 20150428 03:31:20,4518.00,4518.00,4518.00,4518.00,3 20150428 03:31:30,4517.75,4517.75,4517.50,4517.50,8 20150428 03:31:40,4518.25,4518.25,4518.25,4518.25,3 20150428 03:32:00,4518.25,4518.50,4518.25,4518.25,11 20150428 03:32:10,4518.00,4518.25,4518.00,4518.25,6 20150428 03:32:20,4518.50,4518.50,4518.50,4518.50,1 20150428 03:32:30,4518.50,4518.50,4518.50,4518.50,1 20150428 03:32:40,4518.50,4518.50,4518.25,4518.25,4 20150428 03:32:50,4518.25,4518.50,4518.25,4518.50,2 20150428 03:33:10,4518.25,4518.25,4518.00,4518.25,7 20150428 03:33:20,4518.25,4518.25,4518.25,4518.25,5 20150428 03:33:40,4518.25,4518.25,4518.00,4518.00,4 20150428 03:33:50,4518.25,4518.25,4518.25,4518.25,7 20150428 03:34:00,4518.25,4518.25,4518.25,4518.25,4 20150428 03:34:10,4518.25,4518.25,4518.25,4518.25,2 20150428 03:34:20,4518.25,4518.50,4518.25,4518.50,8 20150428 03:34:30,4518.75,4519.00,4518.75,4519.00,5 20150428 03:34:40,4519.00,4519.00,4519.00,4519.00,2 20150428 03:34:50,4518.75,4518.75,4518.75,4518.75,1 20150428 03:36:00,4518.75,4518.75,4518.50,4518.50,5 20150428 03:36:20,4518.75,4518.75,4518.50,4518.50,2 20150428 03:36:30,4518.50,4518.50,4518.50,4518.50,4 20150428 03:36:40,4518.75,4518.75,4518.75,4518.75,5 20150428 03:37:00,4518.50,4518.50,4518.50,4518.50,8 20150428 03:37:20,4518.50,4518.50,4518.50,4518.50,5 20150428 03:37:30,4518.50,4518.75,4518.50,4518.75,9 20150428 03:37:40,4518.75,4519.25,4518.75,4519.25,8 20150428 03:37:50,4519.25,4519.25,4519.00,4519.00,9 20150428 03:38:20,4518.75,4519.50,4518.75,4519.50,22 20150428 03:38:30,4519.25,4519.25,4519.25,4519.25,1 20150428 03:38:40,4519.00,4519.00,4519.00,4519.00,9 20150428 03:38:50,4519.25,4519.25,4519.25,4519.25,6 20150428 03:39:00,4519.00,4519.00,4519.00,4519.00,2 20150428 03:39:10,4519.00,4519.25,4519.00,4519.00,14 20150428 03:39:30,4519.00,4519.00,4519.00,4519.00,10 20150428 03:39:40,4518.75,4518.75,4518.50,4518.75,31 20150428 03:39:50,4518.25,4518.25,4518.25,4518.25,1 20150428 03:40:00,4518.00,4518.00,4517.75,4518.00,21 20150428 03:40:20,4518.25,4518.25,4518.25,4518.25,4 20150428 03:40:30,4518.00,4518.25,4518.00,4518.00,26 20150428 03:40:40,4518.00,4518.00,4518.00,4518.00,1 20150428 03:41:00,4518.50,4519.00,4518.50,4518.75,26 20150428 03:41:20,4518.75,4518.75,4518.50,4518.50,14 20150428 03:41:50,4518.25,4518.50,4518.25,4518.50,5 20150428 03:42:00,4518.50,4518.50,4518.50,4518.50,10 20150428 03:42:10,4518.25,4518.25,4518.25,4518.25,3 20150428 03:42:20,4518.25,4518.25,4517.75,4518.00,26 20150428 03:42:50,4517.50,4517.50,4517.25,4517.25,5 20150428 03:43:00,4517.25,4517.25,4517.25,4517.25,3 20150428 03:43:10,4517.50,4517.50,4517.50,4517.50,1 20150428 03:43:20,4517.50,4518.00,4517.50,4517.75,15 20150428 03:43:40,4517.75,4517.75,4517.75,4517.75,1 20150428 03:43:50,4518.00,4518.00,4518.00,4518.00,4 20150428 03:44:20,4518.25,4518.25,4518.25,4518.25,6 20150428 03:44:30,4518.50,4518.50,4518.25,4518.25,5 20150428 03:44:50,4518.00,4518.25,4518.00,4518.25,8 20150428 03:45:00,4518.25,4518.25,4518.25,4518.25,6 20150428 03:45:30,4518.25,4518.50,4518.25,4518.25,21 20150428 03:45:50,4518.50,4518.50,4518.25,4518.25,13 20150428 03:46:10,4518.25,4518.50,4518.25,4518.50,20 20150428 03:46:20,4518.75,4518.75,4518.75,4518.75,5 20150428 03:46:30,4518.75,4519.00,4518.75,4519.00,17 20150428 03:46:40,4519.75,4519.75,4519.50,4519.50,6 20150428 03:46:50,4519.50,4520.50,4519.50,4520.50,20 20150428 03:47:00,4520.25,4520.25,4519.75,4519.75,19 20150428 03:47:10,4519.75,4519.75,4519.75,4519.75,5 20150428 03:47:30,4519.75,4519.75,4519.75,4519.75,8 20150428 03:47:40,4520.00,4520.00,4519.25,4519.25,16 20150428 03:47:50,4519.25,4519.75,4519.25,4519.75,9 20150428 03:48:00,4519.50,4519.50,4519.50,4519.50,3 20150428 03:48:10,4519.25,4519.50,4519.00,4519.50,23 20150428 03:48:20,4519.50,4519.50,4519.00,4519.00,14 20150428 03:48:30,4519.50,4519.50,4519.25,4519.25,7 20150428 03:48:40,4519.50,4519.50,4519.50,4519.50,2 20150428 03:48:50,4519.50,4519.75,4519.50,4519.75,10 20150428 03:49:00,4519.75,4519.75,4519.75,4519.75,1 20150428 03:49:10,4519.75,4519.75,4519.75,4519.75,6 20150428 03:49:30,4519.50,4519.75,4519.50,4519.75,13 20150428 03:49:40,4520.00,4521.00,4520.00,4520.25,25 20150428 03:49:50,4520.50,4520.50,4520.25,4520.25,7 20150428 03:50:00,4520.25,4520.25,4520.00,4520.00,17 20150428 03:50:10,4520.00,4520.00,4520.00,4520.00,3 20150428 03:50:20,4520.00,4520.00,4520.00,4520.00,1 20150428 03:50:30,4520.25,4520.25,4520.00,4520.00,7 20150428 03:50:40,4520.25,4520.75,4520.25,4520.50,15 20150428 03:51:00,4520.75,4520.75,4520.75,4520.75,2 20150428 03:51:10,4520.75,4520.75,4520.50,4520.50,6 20150428 03:51:20,4520.50,4520.50,4520.50,4520.50,1 20150428 03:51:30,4520.75,4520.75,4520.75,4520.75,6 20150428 03:51:40,4520.50,4520.50,4520.50,4520.50,1 20150428 03:51:50,4520.50,4520.50,4520.50,4520.50,1 20150428 03:52:20,4520.75,4520.75,4520.75,4520.75,2 20150428 03:52:30,4521.00,4521.25,4521.00,4521.25,6 20150428 03:52:50,4521.00,4521.00,4521.00,4521.00,2 20150428 03:53:10,4521.00,4521.25,4521.00,4521.25,2 20150428 03:53:30,4521.50,4521.75,4521.50,4521.75,27 20150428 03:53:40,4521.75,4522.00,4521.75,4521.75,13 20150428 03:53:50,4521.75,4522.25,4521.75,4522.25,6 20150428 03:54:00,4522.50,4522.50,4522.50,4522.50,10 20150428 03:54:10,4522.50,4522.50,4522.50,4522.50,1 20150428 03:54:20,4522.25,4522.25,4522.25,4522.25,4 20150428 03:54:40,4522.00,4522.00,4521.75,4521.75,3 20150428 03:54:50,4522.00,4522.50,4522.00,4522.50,24 20150428 03:55:00,4522.50,4522.50,4522.25,4522.25,29 20150428 03:55:20,4522.00,4522.00,4522.00,4522.00,2 20150428 03:55:40,4522.00,4522.00,4522.00,4522.00,3 20150428 03:56:00,4521.75,4521.75,4521.75,4521.75,3 20150428 03:56:20,4521.75,4521.75,4521.75,4521.75,4 20150428 03:56:40,4521.75,4521.75,4521.75,4521.75,1 20150428 03:56:50,4521.75,4521.75,4521.75,4521.75,3 20150428 03:57:00,4521.75,4522.00,4521.75,4522.00,12 20150428 03:57:20,4521.75,4521.75,4521.75,4521.75,2 20150428 03:57:30,4521.50,4521.50,4521.50,4521.50,1 20150428 03:57:40,4521.50,4521.50,4521.25,4521.25,2 20150428 03:58:00,4520.75,4520.75,4520.00,4520.00,13 20150428 03:58:10,4520.00,4520.00,4519.25,4519.50,23 20150428 03:58:20,4519.75,4520.00,4519.75,4519.75,6 20150428 03:58:40,4519.50,4519.50,4519.50,4519.50,6 20150428 03:59:00,4519.50,4519.75,4519.50,4519.75,6 20150428 03:59:10,4519.75,4519.75,4519.75,4519.75,7 20150428 03:59:20,4520.00,4520.00,4520.00,4520.00,1 20150428 03:59:30,4520.00,4520.75,4520.00,4520.50,11 20150428 03:59:40,4520.75,4520.75,4520.75,4520.75,4 20150428 04:00:00,4520.25,4520.50,4520.25,4520.25,8 20150428 04:00:10,4520.25,4520.25,4519.75,4519.75,9 20150428 04:00:20,4519.75,4519.75,4519.50,4519.50,7 20150428 04:00:30,4519.50,4519.50,4519.25,4519.25,13 20150428 04:00:40,4519.00,4519.00,4519.00,4519.00,4 20150428 04:00:50,4518.75,4519.00,4518.75,4518.75,8 20150428 04:01:00,4519.00,4519.25,4519.00,4519.25,3 20150428 04:01:30,4519.25,4519.50,4519.25,4519.50,8 20150428 04:01:40,4519.75,4520.00,4519.75,4520.00,5 20150428 04:02:00,4520.00,4520.00,4520.00,4520.00,6 20150428 04:02:20,4519.75,4519.75,4519.75,4519.75,1 20150428 04:02:30,4519.50,4519.50,4519.50,4519.50,3 20150428 04:03:10,4519.75,4519.75,4519.75,4519.75,2 20150428 04:03:40,4519.75,4519.75,4519.75,4519.75,1 20150428 04:04:10,4519.75,4519.75,4519.75,4519.75,3 20150428 04:04:30,4519.75,4519.75,4519.25,4519.25,25 20150428 04:04:40,4518.75,4518.75,4518.75,4518.75,4 20150428 04:05:00,4519.00,4519.25,4519.00,4519.25,4 20150428 04:05:20,4519.00,4519.00,4518.75,4518.75,3 20150428 04:05:30,4519.25,4519.25,4519.25,4519.25,2 20150428 04:05:40,4518.75,4518.75,4518.50,4518.50,2 20150428 04:05:50,4519.00,4519.00,4519.00,4519.00,1 20150428 04:06:00,4519.25,4519.25,4519.00,4519.00,2 20150428 04:06:10,4518.75,4518.75,4518.25,4518.25,23 20150428 04:06:20,4518.50,4518.50,4518.25,4518.25,16 20150428 04:06:30,4518.50,4518.50,4518.25,4518.25,22 20150428 04:06:50,4518.25,4518.25,4518.25,4518.25,6 20150428 04:07:00,4518.50,4518.75,4518.50,4518.75,9 20150428 04:07:10,4518.75,4518.75,4518.50,4518.50,6 20150428 04:08:40,4518.50,4518.50,4518.00,4518.50,15 20150428 04:08:50,4519.00,4519.00,4518.75,4518.75,4 20150428 04:09:10,4519.00,4519.00,4519.00,4519.00,2 20150428 04:09:40,4519.00,4519.00,4519.00,4519.00,1 20150428 04:10:40,4519.25,4519.25,4519.25,4519.25,2 20150428 04:11:00,4519.75,4519.75,4519.25,4519.25,7 20150428 04:11:30,4519.75,4519.75,4519.75,4519.75,1 20150428 04:12:00,4520.00,4520.00,4519.75,4520.00,4 20150428 04:12:40,4519.75,4519.75,4519.75,4519.75,2 20150428 04:12:50,4520.00,4520.00,4520.00,4520.00,2 20150428 04:13:00,4520.00,4520.00,4520.00,4520.00,1 20150428 04:13:30,4520.00,4520.00,4520.00,4520.00,2 20150428 04:14:40,4519.75,4519.75,4519.75,4519.75,1 20150428 04:15:10,4519.75,4519.75,4519.25,4519.25,5 20150428 04:15:20,4519.50,4519.50,4519.50,4519.50,1 20150428 04:15:50,4519.50,4519.50,4519.50,4519.50,4 20150428 04:16:40,4519.25,4519.25,4519.25,4519.25,4 20150428 04:16:50,4519.50,4519.50,4519.50,4519.50,3 20150428 04:17:00,4519.25,4519.25,4519.25,4519.25,1 20150428 04:17:40,4519.75,4519.75,4519.75,4519.75,1 20150428 04:17:50,4519.50,4519.50,4519.50,4519.50,4 20150428 04:18:10,4519.50,4519.50,4519.50,4519.50,3 20150428 04:18:20,4519.75,4519.75,4519.75,4519.75,5 20150428 04:18:40,4519.75,4520.00,4519.75,4520.00,4 20150428 04:19:10,4520.25,4520.25,4519.75,4519.75,4 20150428 04:20:10,4519.75,4519.75,4519.50,4519.50,3 20150428 04:20:30,4519.75,4519.75,4519.75,4519.75,1 20150428 04:20:40,4519.75,4519.75,4519.50,4519.50,2 20150428 04:20:50,4519.75,4519.75,4519.75,4519.75,1 20150428 04:21:20,4519.25,4519.25,4519.00,4519.25,7 20150428 04:22:10,4519.50,4519.50,4519.50,4519.50,1 20150428 04:22:20,4519.50,4519.50,4519.50,4519.50,3 20150428 04:22:40,4519.25,4519.25,4519.00,4519.00,9 20150428 04:22:50,4519.00,4519.00,4519.00,4519.00,4 20150428 04:23:10,4519.00,4519.00,4519.00,4519.00,9 20150428 04:23:20,4519.00,4519.00,4519.00,4519.00,1 20150428 04:23:30,4518.75,4518.75,4518.75,4518.75,1 20150428 04:23:40,4518.75,4518.75,4518.75,4518.75,3 20150428 04:23:50,4519.00,4519.25,4519.00,4519.25,7 20150428 04:24:00,4519.25,4519.25,4518.75,4518.75,16 20150428 04:24:10,4518.50,4518.75,4518.50,4518.75,7 20150428 04:24:20,4518.75,4518.75,4518.75,4518.75,2 20150428 04:24:30,4518.75,4518.75,4518.75,4518.75,5 20150428 04:25:10,4519.00,4519.00,4519.00,4519.00,1 20150428 04:25:30,4519.00,4519.00,4519.00,4519.00,13 20150428 04:25:40,4519.00,4519.00,4519.00,4519.00,1 20150428 04:25:50,4519.00,4519.00,4519.00,4519.00,6 20150428 04:26:20,4519.25,4519.25,4519.25,4519.25,2 20150428 04:26:30,4519.25,4519.25,4519.25,4519.25,1 20150428 04:26:40,4519.50,4519.50,4519.50,4519.50,5 20150428 04:26:50,4519.50,4519.50,4519.50,4519.50,7 20150428 04:27:00,4519.25,4519.25,4519.25,4519.25,3 20150428 04:27:20,4519.25,4519.50,4519.25,4519.50,5 20150428 04:27:30,4519.25,4519.25,4519.25,4519.25,1 20150428 04:27:40,4519.25,4519.25,4519.25,4519.25,5 20150428 04:28:00,4519.50,4519.50,4519.50,4519.50,3 20150428 04:28:10,4519.50,4519.50,4519.50,4519.50,3 20150428 04:28:40,4519.50,4519.75,4519.50,4519.75,3 20150428 04:29:00,4519.25,4519.25,4519.25,4519.25,11 20150428 04:29:20,4519.25,4519.25,4519.25,4519.25,2 20150428 04:29:30,4519.00,4519.00,4519.00,4519.00,3 20150428 04:29:40,4519.00,4519.00,4519.00,4519.00,8 20150428 04:29:50,4519.00,4519.00,4519.00,4519.00,3 20150428 04:30:00,4519.25,4519.75,4519.25,4519.50,13 20150428 04:30:10,4519.50,4519.50,4519.50,4519.50,1 20150428 04:30:50,4519.25,4519.25,4519.25,4519.25,12 20150428 04:31:00,4519.25,4519.50,4519.25,4519.25,14 20150428 04:31:10,4519.25,4519.25,4519.25,4519.25,1 20150428 04:31:20,4519.00,4519.00,4519.00,4519.00,11 20150428 04:31:30,4519.00,4519.00,4519.00,4519.00,5 20150428 04:31:50,4518.50,4519.00,4518.50,4519.00,8 20150428 04:32:00,4518.75,4519.00,4518.75,4519.00,3 20150428 04:32:10,4518.75,4519.00,4518.75,4519.00,3 20150428 04:32:30,4518.75,4518.75,4518.75,4518.75,2 20150428 04:32:40,4518.75,4518.75,4518.75,4518.75,4 20150428 04:32:50,4519.00,4519.00,4519.00,4519.00,7 20150428 04:33:20,4519.00,4519.00,4519.00,4519.00,5 20150428 04:33:30,4519.25,4519.25,4519.25,4519.25,1 20150428 04:33:40,4519.00,4519.00,4519.00,4519.00,4 20150428 04:33:50,4519.00,4519.00,4519.00,4519.00,1 20150428 04:34:00,4518.75,4518.75,4518.75,4518.75,3 20150428 04:34:40,4519.00,4519.00,4519.00,4519.00,1 20150428 04:34:50,4518.75,4518.75,4518.75,4518.75,1 20150428 04:35:00,4518.75,4518.75,4518.75,4518.75,4 20150428 04:35:10,4518.75,4518.75,4518.50,4518.75,7 20150428 04:35:20,4518.75,4518.75,4518.75,4518.75,3 20150428 04:35:30,4518.75,4518.75,4518.75,4518.75,2 20150428 04:35:50,4518.75,4519.00,4518.75,4518.75,17 20150428 04:36:00,4518.75,4518.75,4518.75,4518.75,1 20150428 04:36:10,4518.50,4518.50,4518.50,4518.50,6 20150428 04:36:20,4518.50,4518.75,4518.00,4518.75,28 20150428 04:36:30,4518.50,4518.50,4518.50,4518.50,4 20150428 04:36:40,4518.50,4518.75,4518.50,4518.75,5 20150428 04:36:50,4518.75,4518.75,4518.75,4518.75,2 20150428 04:37:00,4518.75,4518.75,4518.75,4518.75,1 20150428 04:37:40,4518.75,4518.75,4518.75,4518.75,1 20150428 04:37:50,4518.75,4518.75,4518.75,4518.75,2 20150428 04:38:00,4518.50,4518.50,4518.50,4518.50,7 20150428 04:38:10,4518.50,4518.50,4518.50,4518.50,1 20150428 04:38:20,4518.50,4518.50,4518.50,4518.50,1 20150428 04:38:30,4518.50,4518.50,4518.50,4518.50,3 20150428 04:38:50,4518.50,4518.75,4518.50,4518.75,3 20150428 04:39:10,4518.50,4518.50,4518.25,4518.25,3 20150428 04:39:20,4518.50,4518.50,4518.50,4518.50,1 20150428 04:39:30,4518.25,4518.50,4518.25,4518.50,19 20150428 04:39:40,4518.50,4518.50,4518.50,4518.50,2 20150428 04:40:00,4518.50,4518.50,4518.50,4518.50,3 20150428 04:40:20,4518.50,4518.50,4518.50,4518.50,1 20150428 04:40:30,4518.25,4518.25,4518.25,4518.25,5 20150428 04:41:10,4518.25,4518.25,4518.25,4518.25,1 20150428 04:41:20,4518.25,4518.50,4518.25,4518.50,4 20150428 04:41:30,4518.25,4518.25,4518.25,4518.25,1 20150428 04:42:00,4518.00,4518.00,4518.00,4518.00,4 20150428 04:42:10,4518.00,4518.00,4517.75,4517.75,6 20150428 04:42:20,4518.00,4518.00,4517.75,4517.75,13 20150428 04:42:30,4517.75,4517.75,4517.75,4517.75,2 20150428 04:42:40,4517.75,4517.75,4517.75,4517.75,1 20150428 04:43:20,4517.75,4517.75,4517.50,4517.50,26 20150428 04:43:30,4517.75,4517.75,4517.50,4517.75,20 20150428 04:43:40,4517.50,4517.50,4517.50,4517.50,2 20150428 04:43:50,4517.75,4517.75,4517.50,4517.50,6 20150428 04:44:00,4517.75,4517.75,4517.75,4517.75,1 20150428 04:44:10,4517.75,4517.75,4517.75,4517.75,1 20150428 04:44:40,4517.75,4517.75,4517.75,4517.75,1 20150428 04:45:00,4517.50,4517.50,4517.50,4517.50,3 20150428 04:45:10,4517.50,4517.75,4517.50,4517.75,5 20150428 04:45:40,4517.75,4517.75,4517.75,4517.75,2 20150428 04:46:00,4517.75,4518.25,4517.75,4518.25,42 20150428 04:46:20,4518.50,4518.50,4518.50,4518.50,2 20150428 04:46:30,4518.75,4519.00,4518.75,4518.75,13 20150428 04:46:40,4518.50,4518.50,4518.50,4518.50,8 20150428 04:46:50,4518.75,4518.75,4518.75,4518.75,5 20150428 04:47:00,4518.75,4518.75,4518.75,4518.75,3 20150428 04:47:10,4518.50,4518.50,4518.50,4518.50,4 20150428 04:47:20,4518.25,4518.25,4518.25,4518.25,3 20150428 04:47:30,4518.00,4518.00,4518.00,4518.00,2 20150428 04:47:40,4518.00,4518.00,4518.00,4518.00,4 20150428 04:48:00,4518.00,4518.00,4518.00,4518.00,1 20150428 04:48:10,4518.00,4518.00,4518.00,4518.00,1 20150428 04:48:20,4518.25,4518.25,4518.25,4518.25,8 20150428 04:48:30,4518.25,4518.25,4518.25,4518.25,2 20150428 04:48:50,4518.00,4518.00,4518.00,4518.00,2 20150428 04:49:10,4518.00,4518.25,4518.00,4518.25,14 20150428 04:49:20,4518.25,4518.25,4518.00,4518.00,7 20150428 04:49:30,4518.25,4518.25,4518.25,4518.25,1 20150428 04:49:40,4518.25,4518.25,4518.25,4518.25,3 20150428 04:49:50,4518.25,4518.50,4518.25,4518.50,12 20150428 04:50:20,4518.50,4518.50,4518.50,4518.50,11 20150428 04:50:30,4518.50,4518.50,4518.00,4518.25,49 20150428 04:50:40,4518.25,4518.25,4518.25,4518.25,6 20150428 04:50:50,4518.50,4518.50,4518.50,4518.50,2 20150428 04:51:00,4518.25,4518.25,4518.25,4518.25,3 20150428 04:51:10,4518.25,4518.25,4518.25,4518.25,18 20150428 04:51:30,4518.25,4518.25,4518.25,4518.25,4 20150428 04:51:40,4518.25,4518.25,4518.25,4518.25,4 20150428 04:51:50,4518.00,4518.25,4518.00,4518.25,11 20150428 04:52:20,4518.50,4518.50,4518.50,4518.50,13 20150428 04:52:50,4518.50,4518.50,4518.50,4518.50,1 20150428 04:53:00,4518.25,4518.50,4518.25,4518.50,11 20150428 04:53:10,4518.25,4518.50,4518.25,4518.50,13 20150428 04:53:30,4518.50,4518.50,4518.25,4518.25,8 20150428 04:53:40,4518.75,4518.75,4518.75,4518.75,3 20150428 04:53:50,4518.75,4519.50,4518.75,4519.25,42 20150428 04:54:00,4519.25,4519.25,4519.25,4519.25,15 20150428 04:54:10,4519.25,4519.25,4518.75,4518.75,39 20150428 04:54:20,4518.75,4519.00,4518.75,4519.00,3 20150428 04:54:50,4519.00,4519.00,4519.00,4519.00,2 20150428 04:55:10,4519.00,4519.00,4519.00,4519.00,12 20150428 04:55:20,4519.25,4519.25,4519.25,4519.25,10 20150428 04:55:40,4519.25,4519.25,4519.25,4519.25,7 20150428 04:56:10,4519.25,4519.25,4519.25,4519.25,1 20150428 04:56:30,4519.00,4519.00,4519.00,4519.00,5 20150428 04:56:40,4518.75,4519.00,4518.75,4519.00,5 20150428 04:57:00,4518.75,4518.75,4518.75,4518.75,4 20150428 04:57:10,4519.00,4519.00,4519.00,4519.00,10 20150428 04:57:40,4519.00,4519.00,4519.00,4519.00,2 20150428 04:57:50,4519.00,4519.25,4519.00,4519.25,14 20150428 04:58:00,4519.25,4519.75,4519.25,4519.75,19 20150428 04:58:10,4519.75,4519.75,4519.50,4519.50,12 20150428 04:58:30,4519.50,4519.50,4519.00,4519.00,30 20150428 04:58:40,4519.25,4519.50,4519.25,4519.50,17 20150428 04:58:50,4519.50,4519.50,4519.25,4519.50,9 20150428 04:59:00,4519.75,4519.75,4519.75,4519.75,2 20150428 04:59:10,4519.75,4519.75,4519.75,4519.75,9 20150428 04:59:40,4519.75,4519.75,4519.75,4519.75,4 20150428 04:59:50,4519.75,4519.75,4519.50,4519.50,6 20150428 05:00:00,4519.25,4519.50,4519.25,4519.50,8 20150428 05:00:10,4519.50,4519.75,4519.50,4519.75,6 20150428 05:00:20,4519.50,4519.50,4519.50,4519.50,6 20150428 05:00:30,4519.75,4519.75,4519.75,4519.75,16 20150428 05:00:40,4519.75,4519.75,4519.75,4519.75,5 20150428 05:00:50,4519.75,4519.75,4519.50,4519.50,3 20150428 05:01:00,4519.50,4519.50,4519.50,4519.50,2 20150428 05:01:20,4519.75,4519.75,4519.75,4519.75,4 20150428 05:01:30,4519.50,4519.50,4519.50,4519.50,3 20150428 05:01:40,4519.75,4519.75,4519.75,4519.75,3 20150428 05:01:50,4520.00,4520.25,4520.00,4520.25,25 20150428 05:02:00,4520.00,4520.00,4520.00,4520.00,4 20150428 05:02:10,4520.00,4520.25,4520.00,4520.25,19 20150428 05:02:30,4520.25,4520.50,4520.25,4520.50,8 20150428 05:02:40,4520.25,4520.25,4520.25,4520.25,5 20150428 05:03:00,4520.25,4520.25,4520.25,4520.25,2 20150428 05:03:10,4520.25,4520.25,4520.25,4520.25,2 20150428 05:03:20,4520.25,4520.25,4520.25,4520.25,3 20150428 05:03:30,4520.00,4520.00,4520.00,4520.00,1 20150428 05:03:40,4520.50,4520.50,4520.50,4520.50,5 20150428 05:03:50,4520.75,4521.25,4520.75,4521.25,15 20150428 05:04:00,4520.75,4520.75,4520.75,4520.75,5 20150428 05:04:10,4521.00,4521.25,4521.00,4521.25,5 20150428 05:04:20,4521.25,4521.75,4521.25,4521.50,21 20150428 05:04:30,4521.50,4521.50,4521.00,4521.00,4 20150428 05:04:40,4521.00,4521.00,4520.75,4520.75,12 20150428 05:05:00,4521.00,4521.00,4521.00,4521.00,2 20150428 05:05:40,4521.25,4521.25,4521.25,4521.25,4 20150428 05:05:50,4521.50,4521.50,4521.50,4521.50,1 20150428 05:06:00,4521.50,4521.50,4521.50,4521.50,1 20150428 05:06:10,4521.50,4521.75,4521.50,4521.50,10 20150428 05:06:20,4521.50,4522.00,4521.50,4521.50,16 20150428 05:06:40,4521.75,4521.75,4521.75,4521.75,3 20150428 05:06:50,4521.75,4521.75,4521.75,4521.75,1 20150428 05:07:10,4521.75,4521.75,4521.75,4521.75,3 20150428 05:07:20,4521.75,4521.75,4521.75,4521.75,1 20150428 05:07:30,4522.00,4522.75,4522.00,4522.75,34 20150428 05:07:40,4522.75,4522.75,4522.75,4522.75,4 20150428 05:07:50,4523.00,4523.00,4523.00,4523.00,1 20150428 05:08:00,4522.75,4522.75,4522.75,4522.75,4 20150428 05:08:10,4522.75,4523.00,4522.75,4522.75,38 20150428 05:08:20,4523.00,4523.00,4523.00,4523.00,8 20150428 05:08:30,4523.00,4523.00,4523.00,4523.00,1 20150428 05:08:40,4522.75,4523.25,4522.75,4523.00,36 20150428 05:08:50,4523.25,4523.25,4523.25,4523.25,4 20150428 05:09:00,4523.25,4523.25,4522.75,4522.75,17 20150428 05:09:10,4522.75,4522.75,4522.75,4522.75,4 20150428 05:09:30,4522.75,4522.75,4522.75,4522.75,2 20150428 05:10:00,4522.75,4522.75,4522.75,4522.75,3 20150428 05:10:10,4522.75,4522.75,4522.25,4522.25,16 20150428 05:10:20,4522.50,4522.50,4521.75,4521.75,19 20150428 05:10:30,4522.00,4522.00,4521.75,4521.75,6 20150428 05:10:40,4521.25,4521.25,4521.25,4521.25,10 20150428 05:10:50,4521.50,4522.00,4521.50,4522.00,15 20150428 05:11:00,4521.75,4521.75,4521.75,4521.75,1 20150428 05:11:10,4521.50,4521.50,4521.50,4521.50,1 20150428 05:11:30,4521.50,4521.50,4521.50,4521.50,5 20150428 05:11:50,4521.50,4521.50,4521.50,4521.50,4 20150428 05:12:00,4521.75,4522.50,4521.75,4522.50,54 20150428 05:12:10,4523.00,4523.25,4523.00,4523.25,10 20150428 05:12:20,4523.00,4523.00,4523.00,4523.00,1 20150428 05:12:30,4522.75,4522.75,4522.75,4522.75,2 20150428 05:13:10,4522.75,4522.75,4522.75,4522.75,4 20150428 05:13:50,4522.75,4523.50,4522.75,4523.25,43 20150428 05:14:00,4523.00,4523.00,4522.25,4522.25,23 20150428 05:14:10,4522.00,4522.50,4522.00,4522.25,25 20150428 05:14:30,4522.00,4522.00,4522.00,4522.00,11 20150428 05:14:40,4521.75,4522.00,4521.75,4522.00,3 20150428 05:14:50,4522.00,4522.00,4522.00,4522.00,1 20150428 05:15:00,4522.25,4522.50,4522.25,4522.50,5 20150428 05:15:30,4522.25,4522.25,4522.00,4522.00,5 20150428 05:15:50,4522.25,4522.25,4522.25,4522.25,1 20150428 05:16:10,4522.25,4522.25,4522.25,4522.25,1 20150428 05:16:30,4522.00,4522.00,4521.75,4521.75,8 20150428 05:17:00,4522.00,4522.00,4522.00,4522.00,2 20150428 05:17:10,4522.25,4522.25,4522.25,4522.25,3 20150428 05:17:20,4522.00,4522.25,4522.00,4522.25,3 20150428 05:17:30,4522.50,4522.50,4522.50,4522.50,2 20150428 05:17:40,4522.25,4522.25,4522.25,4522.25,5 20150428 05:17:50,4522.50,4522.75,4522.50,4522.75,5 20150428 05:18:00,4522.50,4522.50,4522.25,4522.50,9 20150428 05:18:20,4522.25,4522.25,4522.25,4522.25,3 20150428 05:18:40,4522.25,4522.50,4522.25,4522.50,3 20150428 05:18:50,4522.50,4522.50,4522.50,4522.50,7 20150428 05:19:20,4522.75,4523.00,4522.75,4523.00,18 20150428 05:19:30,4523.00,4523.00,4522.75,4522.75,10 20150428 05:19:40,4522.75,4522.75,4522.75,4522.75,7 20150428 05:19:50,4522.75,4522.75,4522.75,4522.75,1 20150428 05:20:10,4522.75,4523.00,4522.75,4522.75,7 20150428 05:20:20,4522.75,4522.75,4522.75,4522.75,1 20150428 05:20:40,4522.75,4522.75,4522.75,4522.75,1 20150428 05:20:50,4522.75,4522.75,4522.75,4522.75,1 20150428 05:21:10,4522.75,4522.75,4522.75,4522.75,1 20150428 05:21:30,4522.75,4523.00,4522.75,4522.75,26 20150428 05:22:20,4522.75,4522.75,4522.75,4522.75,1 20150428 05:22:30,4522.75,4522.75,4522.75,4522.75,2 20150428 05:22:40,4522.50,4522.50,4522.50,4522.50,2 20150428 05:22:50,4522.50,4523.00,4522.50,4522.75,20 20150428 05:23:30,4522.75,4522.75,4522.75,4522.75,4 20150428 05:23:50,4522.75,4523.00,4522.75,4522.75,5 20150428 05:24:00,4522.75,4522.75,4522.75,4522.75,2 20150428 05:24:30,4522.75,4522.75,4522.50,4522.50,11 20150428 05:24:40,4522.75,4522.75,4522.50,4522.50,10 20150428 05:25:00,4522.50,4522.75,4522.50,4522.75,4 20150428 05:25:10,4522.50,4522.50,4522.50,4522.50,3 20150428 05:25:20,4522.25,4522.25,4522.00,4522.00,4 20150428 05:25:30,4522.25,4523.00,4522.25,4522.75,60 20150428 05:25:40,4522.75,4522.75,4522.25,4522.25,30 20150428 05:26:00,4522.00,4522.50,4522.00,4522.25,34 20150428 05:26:10,4522.50,4522.50,4522.50,4522.50,5 20150428 05:26:20,4522.25,4522.25,4522.25,4522.25,4 20150428 05:27:10,4522.25,4522.25,4522.25,4522.25,1 20150428 05:27:20,4522.25,4522.25,4522.25,4522.25,8 20150428 05:27:30,4522.00,4522.00,4522.00,4522.00,5 20150428 05:27:40,4521.75,4521.75,4521.25,4521.25,26 20150428 05:27:50,4521.25,4521.50,4521.25,4521.50,18 20150428 05:28:10,4521.25,4521.25,4520.75,4520.75,24 20150428 05:28:30,4521.00,4521.00,4521.00,4521.00,2 20150428 05:28:40,4520.75,4520.75,4520.50,4520.75,8 20150428 05:28:50,4520.50,4520.50,4519.75,4520.25,43 20150428 05:29:00,4520.50,4520.50,4520.00,4520.00,7 20150428 05:29:10,4520.00,4520.50,4520.00,4520.00,6 20150428 05:29:20,4520.25,4520.25,4520.00,4520.00,8 20150428 05:29:30,4520.00,4520.00,4520.00,4520.00,6 20150428 05:29:40,4520.00,4520.50,4520.00,4520.50,27 20150428 05:29:50,4520.25,4520.25,4519.75,4519.75,31 20150428 05:30:00,4520.00,4520.00,4519.75,4520.00,26 20150428 05:30:10,4520.00,4520.00,4519.50,4519.50,12 20150428 05:30:20,4519.50,4519.75,4519.50,4519.75,22 20150428 05:30:30,4519.50,4519.50,4519.50,4519.50,3 20150428 05:30:40,4519.75,4519.75,4519.25,4519.25,23 20150428 05:30:50,4519.25,4519.25,4519.25,4519.25,8 20150428 05:31:00,4519.50,4520.00,4519.50,4520.00,15 20150428 05:31:10,4520.00,4520.00,4519.75,4519.75,6 20150428 05:31:20,4519.50,4519.50,4519.25,4519.25,14 20150428 05:31:30,4519.25,4519.25,4518.75,4518.75,12 20150428 05:31:40,4519.00,4519.25,4519.00,4519.25,6 20150428 05:31:50,4519.50,4519.50,4519.25,4519.25,5 20150428 05:32:00,4519.25,4519.25,4519.25,4519.25,1 20150428 05:32:10,4519.25,4519.25,4519.25,4519.25,7 20150428 05:32:20,4519.00,4519.25,4519.00,4519.25,5 20150428 05:32:30,4519.50,4519.75,4519.50,4519.75,25 20150428 05:32:40,4519.75,4519.75,4519.75,4519.75,2 20150428 05:32:50,4519.75,4519.75,4519.75,4519.75,2 20150428 05:33:00,4520.00,4520.25,4520.00,4520.25,4 20150428 05:33:10,4520.50,4520.50,4520.50,4520.50,2 20150428 05:33:20,4520.50,4520.50,4520.50,4520.50,1 20150428 05:33:50,4520.50,4520.50,4520.25,4520.25,5 20150428 05:34:20,4520.75,4520.75,4520.75,4520.75,2 20150428 05:34:30,4520.75,4520.75,4520.75,4520.75,5 20150428 05:34:40,4521.00,4521.00,4521.00,4521.00,7 20150428 05:35:00,4521.25,4521.25,4521.25,4521.25,1 20150428 05:35:10,4521.25,4521.25,4521.25,4521.25,4 20150428 05:35:20,4521.50,4521.50,4521.50,4521.50,4 20150428 05:35:40,4521.50,4521.50,4521.50,4521.50,3 20150428 05:35:50,4521.25,4521.25,4521.25,4521.25,6 20150428 05:36:10,4521.50,4522.00,4521.50,4521.75,6 20150428 05:36:30,4521.75,4522.00,4521.75,4521.75,7 20150428 05:36:40,4521.75,4521.75,4521.75,4521.75,9 20150428 05:36:50,4521.50,4521.50,4521.50,4521.50,1 20150428 05:37:00,4521.50,4521.50,4521.50,4521.50,5 20150428 05:37:20,4521.25,4521.75,4521.25,4521.50,8 20150428 05:37:30,4521.25,4521.50,4521.25,4521.50,6 20150428 05:37:50,4521.50,4521.50,4521.25,4521.25,2 20150428 05:38:00,4521.25,4521.25,4521.25,4521.25,1 20150428 05:38:10,4521.25,4521.50,4521.25,4521.50,7 20150428 05:38:20,4521.50,4521.50,4521.50,4521.50,2 20150428 05:38:30,4521.75,4521.75,4521.50,4521.50,7 20150428 05:38:40,4521.00,4521.00,4521.00,4521.00,13 20150428 05:38:50,4521.25,4521.50,4521.25,4521.50,10 20150428 05:39:10,4521.50,4521.50,4521.50,4521.50,6 20150428 05:39:30,4521.25,4521.25,4521.25,4521.25,15 20150428 05:39:50,4521.25,4521.50,4521.25,4521.50,11 20150428 05:40:00,4521.25,4521.25,4521.25,4521.25,16 20150428 05:40:10,4521.50,4521.50,4521.50,4521.50,20 20150428 05:40:20,4521.25,4521.25,4521.25,4521.25,5 20150428 05:40:30,4521.00,4521.00,4520.50,4520.75,73 20150428 05:40:40,4521.00,4521.00,4520.75,4520.75,7 20150428 05:40:50,4520.75,4521.00,4520.50,4521.00,9 20150428 05:41:00,4521.00,4521.00,4521.00,4521.00,1 20150428 05:41:30,4521.25,4521.25,4520.75,4520.75,18 20150428 05:41:40,4521.00,4521.00,4521.00,4521.00,1 20150428 05:41:50,4521.25,4521.25,4521.25,4521.25,1 20150428 05:42:00,4521.50,4521.50,4521.50,4521.50,4 20150428 05:42:10,4521.50,4521.50,4521.50,4521.50,8 20150428 05:42:30,4521.75,4521.75,4521.75,4521.75,15 20150428 05:42:40,4521.75,4522.00,4521.75,4522.00,10 20150428 05:42:50,4522.00,4522.25,4522.00,4522.25,6 20150428 05:43:00,4522.00,4522.50,4522.00,4522.50,3 20150428 05:43:10,4522.50,4522.50,4522.50,4522.50,3 20150428 05:43:20,4522.50,4522.50,4522.50,4522.50,1 20150428 05:43:30,4522.75,4522.75,4522.75,4522.75,8 20150428 05:43:40,4522.75,4522.75,4522.75,4522.75,1 20150428 05:44:10,4522.50,4522.50,4522.50,4522.50,7 20150428 05:44:20,4522.25,4522.50,4522.25,4522.50,11 20150428 05:44:30,4522.25,4522.50,4522.25,4522.25,9 20150428 05:45:10,4522.50,4522.50,4522.50,4522.50,3 20150428 05:45:30,4522.25,4522.25,4522.25,4522.25,1 20150428 05:45:40,4522.50,4522.50,4522.50,4522.50,1 20150428 05:45:50,4522.50,4522.50,4522.50,4522.50,1 20150428 05:46:20,4522.50,4522.75,4522.50,4522.50,9 20150428 05:46:30,4522.50,4522.50,4522.25,4522.25,10 20150428 05:46:40,4522.25,4522.75,4522.25,4522.75,12 20150428 05:46:50,4522.75,4522.75,4522.75,4522.75,2 20150428 05:47:00,4522.50,4522.50,4521.75,4522.00,86 20150428 05:47:10,4522.00,4522.00,4522.00,4522.00,5 20150428 05:47:30,4522.00,4522.00,4522.00,4522.00,6 20150428 05:47:40,4522.00,4522.00,4522.00,4522.00,2 20150428 05:48:20,4522.00,4522.00,4522.00,4522.00,7 20150428 05:48:30,4522.00,4522.50,4522.00,4522.25,14 20150428 05:48:40,4522.25,4522.25,4522.00,4522.00,14 20150428 05:48:50,4522.00,4522.00,4522.00,4522.00,1 20150428 05:49:50,4522.00,4522.00,4522.00,4522.00,1 20150428 05:50:00,4522.00,4522.00,4522.00,4522.00,9 20150428 05:50:20,4521.75,4522.00,4521.75,4522.00,13 20150428 05:50:30,4522.00,4522.00,4522.00,4522.00,5 20150428 05:50:40,4521.75,4521.75,4521.75,4521.75,7 20150428 05:50:50,4521.50,4521.50,4521.25,4521.25,14 20150428 05:51:00,4521.00,4521.00,4520.50,4520.75,9 20150428 05:51:10,4520.75,4521.00,4520.75,4521.00,12 20150428 05:51:20,4521.25,4521.25,4521.25,4521.25,1 20150428 05:51:30,4521.00,4521.00,4521.00,4521.00,1 20150428 05:51:40,4521.00,4521.00,4521.00,4521.00,4 20150428 05:51:50,4520.75,4520.75,4520.50,4520.75,26 20150428 05:52:00,4521.00,4521.25,4521.00,4521.25,7 20150428 05:52:10,4521.00,4521.25,4521.00,4521.25,5 20150428 05:52:20,4521.25,4521.25,4521.25,4521.25,3 20150428 05:52:30,4521.25,4521.25,4521.25,4521.25,3 20150428 05:52:50,4521.25,4521.25,4521.25,4521.25,1 20150428 05:53:00,4521.00,4521.00,4519.50,4520.25,119 20150428 05:53:10,4520.25,4520.25,4520.00,4520.00,21 20150428 05:53:20,4520.25,4520.50,4519.75,4519.75,33 20150428 05:53:30,4520.00,4520.00,4519.75,4519.75,16 20150428 05:53:40,4520.00,4520.00,4518.00,4518.25,152 20150428 05:53:50,4518.25,4518.25,4518.00,4518.00,30 20150428 05:54:00,4518.00,4518.75,4518.00,4518.75,32 20150428 05:54:10,4519.00,4519.00,4518.50,4518.50,4 20150428 05:54:20,4518.50,4518.50,4518.50,4518.50,1 20150428 05:54:30,4518.75,4519.00,4518.75,4519.00,22 20150428 05:54:40,4519.00,4519.25,4518.00,4518.25,38 20150428 05:54:50,4518.25,4518.50,4518.25,4518.50,7 20150428 05:55:00,4518.25,4518.50,4517.50,4517.75,50 20150428 05:55:10,4518.00,4518.25,4518.00,4518.25,9 20150428 05:55:20,4518.00,4518.25,4517.75,4518.25,21 20150428 05:55:30,4518.25,4518.75,4518.25,4518.75,31 20150428 05:55:40,4518.75,4518.75,4518.25,4518.25,21 20150428 05:55:50,4518.50,4518.50,4517.75,4518.25,18 20150428 05:56:00,4518.25,4518.50,4518.25,4518.50,7 20150428 05:56:10,4518.25,4518.25,4518.00,4518.00,33 20150428 05:56:20,4518.00,4518.00,4517.75,4518.00,16 20150428 05:56:30,4517.75,4518.25,4517.50,4518.00,19 20150428 05:56:40,4518.50,4519.00,4518.50,4519.00,12 20150428 05:56:50,4519.25,4519.50,4519.00,4519.50,22 20150428 05:57:00,4519.00,4519.25,4518.75,4519.25,24 20150428 05:57:10,4519.25,4520.00,4519.25,4519.50,37 20150428 05:57:20,4519.75,4519.75,4519.75,4519.75,10 20150428 05:57:30,4519.75,4520.00,4519.50,4519.75,14 20150428 05:57:40,4519.50,4519.50,4519.50,4519.50,6 20150428 05:57:50,4519.75,4519.75,4519.75,4519.75,28 20150428 05:58:00,4519.75,4519.75,4519.50,4519.50,7 20150428 05:58:10,4519.50,4519.50,4519.25,4519.50,17 20150428 05:58:20,4519.25,4519.25,4518.25,4518.25,55 20150428 05:58:30,4517.75,4518.00,4517.50,4518.00,19 20150428 05:58:40,4518.00,4518.00,4517.75,4517.75,35 20150428 05:58:50,4517.75,4517.75,4517.75,4517.75,7 20150428 05:59:00,4517.50,4517.50,4517.50,4517.50,13 20150428 05:59:10,4517.50,4518.00,4517.50,4518.00,32 20150428 05:59:20,4518.00,4518.25,4518.00,4518.25,26 20150428 05:59:30,4518.25,4518.25,4518.25,4518.25,1 20150428 05:59:40,4518.50,4518.50,4517.75,4518.50,19 20150428 05:59:50,4518.50,4518.75,4518.50,4518.50,13 20150428 06:00:00,4518.25,4518.25,4518.00,4518.00,17 20150428 06:00:10,4518.00,4518.00,4517.50,4517.75,36 20150428 06:00:20,4517.75,4518.25,4517.75,4518.00,27 20150428 06:00:30,4518.25,4518.25,4518.00,4518.00,4 20150428 06:00:40,4518.00,4518.00,4518.00,4518.00,9 20150428 06:00:50,4517.75,4517.75,4517.75,4517.75,1 20150428 06:01:00,4517.75,4517.75,4517.75,4517.75,1 20150428 06:01:10,4518.00,4518.00,4517.75,4517.75,12 20150428 06:01:20,4517.75,4518.00,4517.75,4517.75,13 20150428 06:01:30,4518.00,4518.00,4517.75,4518.00,20 20150428 06:01:40,4518.25,4518.25,4517.75,4518.00,32 20150428 06:01:50,4517.75,4517.75,4517.25,4517.25,22 20150428 06:02:00,4517.25,4517.25,4517.00,4517.00,52 20150428 06:02:10,4516.75,4517.25,4516.75,4517.25,31 20150428 06:02:20,4517.25,4517.50,4517.25,4517.50,9 20150428 06:02:30,4517.50,4517.75,4517.25,4517.25,87 20150428 06:02:40,4517.50,4517.75,4517.25,4517.75,17 20150428 06:02:50,4517.50,4517.75,4516.75,4517.00,66 20150428 06:03:00,4517.25,4517.25,4517.25,4517.25,4 20150428 06:03:10,4517.25,4517.25,4517.25,4517.25,3 20150428 06:03:20,4517.25,4517.25,4517.25,4517.25,7 20150428 06:03:30,4517.25,4517.25,4517.00,4517.00,8 20150428 06:03:40,4517.00,4517.00,4517.00,4517.00,32 20150428 06:03:50,4516.75,4516.75,4514.50,4515.25,176 20150428 06:04:00,4515.25,4515.75,4514.75,4514.75,49 20150428 06:04:10,4515.00,4515.00,4514.25,4514.75,48 20150428 06:04:20,4515.00,4515.50,4515.00,4515.00,47 20150428 06:04:30,4515.25,4515.50,4515.00,4515.25,27 20150428 06:04:40,4515.50,4515.50,4515.25,4515.25,3 20150428 06:04:50,4515.25,4515.50,4515.25,4515.25,21 20150428 06:05:00,4515.25,4515.25,4514.75,4515.00,73 20150428 06:05:10,4515.25,4515.25,4514.25,4514.25,35 20150428 06:05:20,4514.25,4515.50,4514.25,4515.25,66 20150428 06:05:30,4515.25,4516.00,4515.25,4516.00,27 20150428 06:05:40,4515.75,4516.50,4515.75,4516.25,26 20150428 06:05:50,4516.25,4516.50,4516.25,4516.25,14 20150428 06:06:00,4516.00,4516.25,4515.75,4515.75,12 20150428 06:06:10,4515.75,4516.25,4515.75,4515.75,82 20150428 06:06:20,4516.00,4516.00,4515.50,4515.75,27 20150428 06:06:30,4515.75,4515.75,4515.50,4515.50,4 20150428 06:06:40,4515.75,4515.75,4515.50,4515.50,5 20150428 06:06:50,4515.50,4515.50,4515.50,4515.50,5 20150428 06:07:00,4515.25,4515.75,4515.25,4515.75,5 20150428 06:07:10,4515.75,4515.75,4515.50,4515.75,4 20150428 06:07:20,4516.00,4516.00,4516.00,4516.00,3 20150428 06:07:30,4516.25,4516.25,4516.25,4516.25,12 20150428 06:07:40,4516.25,4516.25,4516.25,4516.25,4 20150428 06:07:50,4516.25,4516.25,4516.00,4516.00,11 20150428 06:08:00,4516.00,4516.00,4516.00,4516.00,3 20150428 06:08:10,4516.00,4516.25,4516.00,4516.25,6 20150428 06:08:20,4516.25,4516.25,4516.25,4516.25,6 20150428 06:08:30,4516.25,4516.25,4516.25,4516.25,2 20150428 06:08:40,4516.25,4516.50,4516.25,4516.50,3 20150428 06:08:50,4516.50,4516.50,4516.50,4516.50,1 20150428 06:09:20,4516.50,4516.50,4516.50,4516.50,5 20150428 06:09:30,4516.75,4517.00,4516.50,4516.50,12 20150428 06:09:40,4516.75,4516.75,4516.75,4516.75,6 20150428 06:09:50,4516.50,4516.50,4516.50,4516.50,14 20150428 06:10:00,4516.50,4516.50,4516.50,4516.50,3 20150428 06:10:10,4516.75,4517.00,4516.75,4517.00,9 20150428 06:10:30,4516.75,4516.75,4516.75,4516.75,3 20150428 06:10:40,4517.00,4517.00,4517.00,4517.00,7 20150428 06:10:50,4517.00,4517.00,4517.00,4517.00,5 20150428 06:11:00,4517.00,4517.25,4517.00,4517.25,14 20150428 06:11:10,4517.50,4517.75,4517.50,4517.75,7 20150428 06:11:20,4517.75,4517.75,4517.50,4517.50,6 20150428 06:11:30,4517.25,4517.25,4517.00,4517.25,6 20150428 06:11:40,4517.50,4517.75,4517.50,4517.75,49 20150428 06:11:50,4518.00,4518.00,4517.50,4517.75,37 20150428 06:12:00,4517.75,4518.00,4517.50,4517.75,12 20150428 06:12:10,4518.00,4518.00,4517.75,4518.00,60 20150428 06:12:20,4518.00,4518.50,4518.00,4518.50,30 20150428 06:12:30,4518.25,4518.25,4518.25,4518.25,29 20150428 06:12:40,4518.25,4518.50,4517.50,4517.75,39 20150428 06:12:50,4517.50,4517.75,4517.50,4517.75,12 20150428 06:13:00,4518.00,4518.00,4518.00,4518.00,1 20150428 06:13:10,4518.00,4518.25,4517.75,4517.75,11 20150428 06:13:20,4518.00,4518.00,4518.00,4518.00,7 20150428 06:13:30,4518.00,4518.00,4517.50,4517.50,8 20150428 06:13:40,4517.50,4517.75,4517.50,4517.75,14 20150428 06:13:50,4517.50,4517.50,4516.75,4517.00,26 20150428 06:14:00,4517.00,4517.00,4517.00,4517.00,8 20150428 06:14:10,4517.25,4517.25,4517.25,4517.25,6 20150428 06:14:20,4517.00,4517.00,4516.75,4517.00,14 20150428 06:14:30,4517.00,4517.00,4517.00,4517.00,2 20150428 06:14:40,4517.25,4517.50,4517.25,4517.50,85 20150428 06:14:50,4517.50,4517.75,4517.25,4517.75,23 20150428 06:15:00,4518.00,4518.00,4517.50,4517.50,11 20150428 06:15:10,4517.75,4517.75,4517.75,4517.75,3 20150428 06:15:40,4517.75,4518.00,4517.75,4518.00,10 20150428 06:15:50,4518.25,4518.25,4518.00,4518.00,8 20150428 06:16:00,4518.25,4518.25,4518.00,4518.25,4 20150428 06:16:10,4518.25,4518.25,4518.00,4518.00,10 20150428 06:16:30,4518.25,4518.25,4518.25,4518.25,2 20150428 06:16:40,4518.25,4518.50,4518.25,4518.50,6 20150428 06:17:20,4518.25,4518.25,4518.25,4518.25,5 20150428 06:17:30,4518.00,4518.00,4518.00,4518.00,1 20150428 06:17:40,4517.75,4517.75,4517.75,4517.75,3 20150428 06:17:50,4518.00,4518.00,4518.00,4518.00,2 20150428 06:18:00,4518.00,4518.00,4518.00,4518.00,15 20150428 06:18:10,4518.25,4518.25,4518.00,4518.00,4 20150428 06:18:20,4518.25,4518.50,4518.25,4518.50,19 20150428 06:18:30,4518.50,4518.75,4518.50,4518.75,21 20150428 06:18:50,4519.00,4519.00,4518.75,4518.75,6 20150428 06:19:00,4518.75,4518.75,4518.75,4518.75,43 20150428 06:19:10,4518.75,4518.75,4518.75,4518.75,8 20150428 06:19:20,4519.00,4519.50,4519.00,4519.50,14 20150428 06:19:30,4519.25,4519.50,4519.25,4519.25,8 20150428 06:19:50,4519.25,4519.50,4519.25,4519.50,7 20150428 06:20:10,4519.75,4519.75,4519.50,4519.50,11 20150428 06:20:20,4519.75,4519.75,4519.75,4519.75,14 20150428 06:20:30,4519.75,4520.00,4519.75,4520.00,4 20150428 06:20:40,4520.00,4520.00,4519.50,4519.50,4 20150428 06:20:50,4519.50,4519.75,4519.50,4519.75,29 20150428 06:21:00,4520.00,4520.00,4519.75,4519.75,3 20150428 06:21:10,4520.00,4520.00,4520.00,4520.00,6 20150428 06:21:20,4520.00,4520.00,4520.00,4520.00,2 20150428 06:21:30,4520.25,4520.25,4520.00,4520.00,5 20150428 06:21:40,4519.75,4519.75,4519.75,4519.75,2 20150428 06:21:50,4519.75,4519.75,4519.75,4519.75,2 20150428 06:22:00,4519.75,4520.00,4519.75,4520.00,9 20150428 06:22:10,4520.25,4520.25,4520.25,4520.25,22 20150428 06:22:20,4520.50,4520.75,4520.00,4520.00,50 20150428 06:22:30,4520.25,4520.50,4520.25,4520.25,36 20150428 06:22:40,4520.25,4520.50,4520.25,4520.50,11 20150428 06:22:50,4520.75,4520.75,4520.50,4520.50,6 20150428 06:23:00,4520.50,4520.75,4520.50,4520.50,20 20150428 06:23:10,4520.25,4521.00,4520.25,4520.75,29 20150428 06:23:30,4520.50,4520.50,4520.50,4520.50,3 20150428 06:23:40,4520.50,4520.50,4520.00,4520.25,43 20150428 06:23:50,4520.25,4520.25,4520.00,4520.00,3 20150428 06:24:00,4520.00,4520.50,4520.00,4520.50,54 20150428 06:24:10,4520.25,4520.25,4520.25,4520.25,10 20150428 06:24:20,4520.50,4520.75,4520.50,4520.75,10 20150428 06:24:30,4520.75,4520.75,4520.75,4520.75,12 20150428 06:24:40,4520.75,4520.75,4520.75,4520.75,3 20150428 06:24:50,4520.75,4520.75,4520.50,4520.75,20 20150428 06:25:00,4520.25,4520.25,4520.00,4520.00,4 20150428 06:25:10,4520.00,4520.25,4519.50,4519.75,55 20150428 06:25:20,4519.75,4519.75,4519.00,4519.00,19 20150428 06:25:30,4519.00,4519.00,4518.75,4518.75,11 20150428 06:25:40,4518.50,4519.25,4518.50,4519.25,11 20150428 06:25:50,4519.00,4519.00,4519.00,4519.00,5 20150428 06:26:00,4518.75,4518.75,4518.75,4518.75,15 20150428 06:26:10,4518.75,4518.75,4518.75,4518.75,3 20150428 06:26:20,4518.50,4519.00,4518.50,4519.00,8 20150428 06:26:30,4519.25,4519.25,4519.25,4519.25,3 20150428 06:26:40,4519.25,4519.25,4519.25,4519.25,7 20150428 06:26:50,4519.25,4519.25,4519.25,4519.25,6 20150428 06:27:00,4519.25,4519.25,4519.25,4519.25,3 20150428 06:27:10,4519.25,4519.25,4519.00,4519.00,27 20150428 06:27:20,4519.00,4519.00,4518.25,4518.25,34 20150428 06:27:30,4518.25,4518.25,4518.00,4518.00,3 20150428 06:27:40,4518.00,4518.00,4517.50,4517.75,28 20150428 06:27:50,4517.75,4517.75,4517.50,4517.50,13 20150428 06:28:00,4517.75,4517.75,4517.50,4517.75,9 20150428 06:28:10,4517.50,4517.50,4517.50,4517.50,1 20150428 06:28:20,4518.00,4518.25,4517.75,4518.25,17 20150428 06:28:30,4518.50,4518.75,4518.50,4518.50,11 20150428 06:28:40,4518.50,4519.00,4518.50,4518.75,13 20150428 06:28:50,4519.00,4519.00,4519.00,4519.00,3 20150428 06:29:00,4519.00,4519.00,4519.00,4519.00,4 20150428 06:29:10,4518.75,4519.00,4518.75,4519.00,3 20150428 06:29:20,4518.75,4518.75,4518.50,4518.50,6 20150428 06:29:30,4518.75,4518.75,4518.50,4518.75,7 20150428 06:29:40,4518.50,4518.50,4518.25,4518.25,10 20150428 06:29:50,4518.25,4518.25,4518.25,4518.25,11 20150428 06:30:00,4518.25,4518.25,4518.25,4518.25,2 20150428 06:30:10,4518.25,4518.75,4518.25,4518.75,11 20150428 06:30:20,4518.75,4518.75,4518.75,4518.75,1 20150428 06:30:30,4518.50,4518.50,4518.50,4518.50,4 20150428 06:30:40,4518.25,4518.25,4517.75,4517.75,9 20150428 06:30:50,4517.75,4517.75,4517.75,4517.75,1 20150428 06:31:00,4517.75,4518.00,4517.75,4518.00,13 20150428 06:31:10,4518.25,4518.25,4518.25,4518.25,19 20150428 06:31:20,4518.50,4518.50,4518.50,4518.50,3 20150428 06:31:30,4518.75,4518.75,4517.75,4517.75,69 20150428 06:31:40,4517.75,4517.75,4517.75,4517.75,5 20150428 06:31:50,4518.00,4518.00,4517.75,4517.75,5 20150428 06:32:00,4518.00,4518.00,4518.00,4518.00,12 20150428 06:32:10,4517.75,4517.75,4516.25,4517.25,251 20150428 06:32:20,4517.25,4517.25,4517.25,4517.25,3 20150428 06:32:30,4517.25,4517.25,4517.00,4517.00,14 20150428 06:32:40,4517.25,4517.25,4516.75,4517.00,10 20150428 06:32:50,4516.75,4517.00,4516.75,4517.00,4 20150428 06:33:00,4517.00,4517.25,4517.00,4517.25,13 20150428 06:33:10,4517.25,4517.75,4516.75,4516.75,38 20150428 06:33:20,4517.00,4517.25,4516.50,4517.00,82 20150428 06:33:30,4516.75,4516.75,4516.75,4516.75,9 20150428 06:33:40,4517.00,4517.25,4517.00,4517.25,21 20150428 06:33:50,4517.50,4517.50,4517.25,4517.25,4 20150428 06:34:00,4517.25,4517.50,4517.25,4517.50,10 20150428 06:34:10,4517.00,4517.00,4517.00,4517.00,2 20150428 06:34:20,4517.00,4517.00,4517.00,4517.00,4 20150428 06:34:30,4517.25,4517.25,4517.00,4517.00,12 20150428 06:34:40,4516.75,4516.75,4516.75,4516.75,2 20150428 06:34:50,4516.75,4516.75,4516.75,4516.75,2 20150428 06:35:00,4517.00,4517.00,4517.00,4517.00,15 20150428 06:35:10,4516.75,4516.75,4516.75,4516.75,4 20150428 06:35:20,4517.00,4517.00,4516.75,4516.75,21 20150428 06:35:30,4516.75,4516.75,4516.75,4516.75,18 20150428 06:35:40,4516.75,4516.75,4516.50,4516.50,12 20150428 06:35:50,4516.75,4516.75,4516.50,4516.50,6 20150428 06:36:00,4516.75,4517.00,4516.75,4516.75,53 20150428 06:36:10,4516.75,4516.75,4516.50,4516.50,19 20150428 06:36:20,4516.75,4517.25,4516.75,4516.75,22 20150428 06:36:30,4517.00,4517.00,4517.00,4517.00,4 20150428 06:36:40,4517.00,4517.50,4517.00,4517.50,9 20150428 06:36:50,4517.25,4518.00,4517.25,4518.00,23 20150428 06:37:00,4518.00,4518.25,4518.00,4518.25,2 20150428 06:37:10,4518.25,4518.25,4518.25,4518.25,2 20150428 06:37:20,4518.50,4518.50,4518.50,4518.50,2 20150428 06:37:30,4518.50,4518.50,4518.50,4518.50,2 20150428 06:37:40,4518.75,4519.00,4518.75,4519.00,7 20150428 06:37:50,4519.00,4519.00,4519.00,4519.00,1 20150428 06:38:00,4519.00,4519.00,4519.00,4519.00,7 20150428 06:38:10,4518.75,4518.75,4518.75,4518.75,6 20150428 06:38:20,4519.00,4519.00,4519.00,4519.00,2 20150428 06:38:40,4518.75,4518.75,4518.75,4518.75,2 20150428 06:38:50,4518.75,4519.00,4518.75,4518.75,7 20150428 06:39:10,4518.75,4518.75,4518.75,4518.75,1 20150428 06:39:20,4519.00,4519.00,4519.00,4519.00,1 20150428 06:39:30,4518.75,4518.75,4518.75,4518.75,2 20150428 06:39:50,4518.75,4518.75,4518.75,4518.75,1 20150428 06:40:00,4518.75,4518.75,4518.75,4518.75,13 20150428 06:40:10,4518.75,4518.75,4518.75,4518.75,3 20150428 06:40:20,4519.00,4519.00,4519.00,4519.00,2 20150428 06:40:30,4519.00,4519.25,4519.00,4519.00,14 20150428 06:40:40,4519.00,4519.00,4519.00,4519.00,9 20150428 06:40:50,4519.25,4519.25,4519.00,4519.00,9 20150428 06:41:00,4519.25,4519.50,4519.00,4519.00,22 20150428 06:41:10,4519.00,4519.00,4519.00,4519.00,1 20150428 06:41:20,4519.25,4519.25,4519.00,4519.00,25 20150428 06:41:30,4519.25,4519.25,4518.75,4518.75,22 20150428 06:41:40,4518.75,4518.75,4518.75,4518.75,25 20150428 06:41:50,4518.75,4518.75,4518.75,4518.75,2 20150428 06:42:10,4518.75,4518.75,4518.25,4518.75,27 20150428 06:42:20,4518.50,4518.50,4518.50,4518.50,1 20150428 06:42:30,4518.50,4518.50,4518.50,4518.50,26 20150428 06:42:40,4518.50,4518.75,4518.25,4518.75,13 20150428 06:42:50,4518.75,4518.75,4518.75,4518.75,4 20150428 06:43:10,4518.50,4518.50,4518.25,4518.25,6 20150428 06:43:20,4518.25,4518.25,4518.00,4518.00,31 20150428 06:43:30,4517.75,4518.00,4517.75,4518.00,3 20150428 06:43:40,4518.00,4518.00,4517.75,4517.75,3 20150428 06:43:50,4517.75,4517.75,4517.75,4517.75,6 20150428 06:44:00,4517.75,4517.75,4517.50,4517.75,8 20150428 06:44:30,4517.75,4517.75,4517.75,4517.75,6 20150428 06:44:40,4517.75,4518.00,4517.75,4518.00,5 20150428 06:45:00,4517.75,4517.75,4517.50,4517.50,3 20150428 06:45:10,4517.75,4517.75,4517.75,4517.75,3 20150428 06:45:30,4518.00,4518.25,4517.50,4517.75,24 20150428 06:46:00,4517.75,4517.75,4517.75,4517.75,6 20150428 06:46:20,4517.75,4517.75,4517.50,4517.75,18 20150428 06:46:50,4517.50,4517.50,4517.50,4517.50,3 20150428 06:47:00,4517.50,4517.50,4517.50,4517.50,4 20150428 06:47:10,4517.75,4517.75,4517.75,4517.75,3 20150428 06:47:20,4517.75,4518.00,4517.75,4517.75,10 20150428 06:47:30,4517.50,4517.50,4517.50,4517.50,37 20150428 06:47:50,4517.75,4517.75,4517.75,4517.75,17 20150428 06:48:00,4518.00,4518.00,4518.00,4518.00,3 20150428 06:48:10,4518.00,4518.00,4518.00,4518.00,5 20150428 06:48:20,4518.00,4518.00,4518.00,4518.00,2 20150428 06:48:30,4518.00,4518.00,4518.00,4518.00,1 20150428 06:48:50,4518.25,4518.25,4518.00,4518.00,6 20150428 06:49:10,4517.75,4517.75,4517.75,4517.75,2 20150428 06:49:30,4517.75,4517.75,4517.75,4517.75,1 20150428 06:49:50,4517.75,4517.75,4517.75,4517.75,1 20150428 06:50:20,4517.75,4517.75,4517.75,4517.75,1 20150428 06:50:30,4517.50,4518.00,4517.50,4518.00,3 20150428 06:50:40,4518.25,4518.25,4518.25,4518.25,2 20150428 06:50:50,4518.25,4518.25,4518.25,4518.25,3 20150428 06:51:00,4518.00,4518.00,4518.00,4518.00,4 20150428 06:51:20,4517.75,4517.75,4517.75,4517.75,6 20150428 06:52:10,4517.75,4517.75,4517.75,4517.75,3 20150428 06:52:20,4517.75,4517.75,4517.75,4517.75,4 20150428 06:52:30,4517.75,4517.75,4517.75,4517.75,3 20150428 06:52:50,4517.75,4518.00,4517.75,4518.00,12 20150428 06:53:10,4518.00,4518.00,4517.75,4517.75,7 20150428 06:53:20,4517.75,4517.75,4517.75,4517.75,2 20150428 06:53:30,4517.75,4517.75,4517.75,4517.75,3 20150428 06:53:40,4517.75,4518.00,4517.75,4518.00,5 20150428 06:53:50,4518.25,4518.50,4518.25,4518.25,9 20150428 06:54:00,4518.00,4518.25,4518.00,4518.00,6 20150428 06:54:20,4518.00,4518.00,4518.00,4518.00,4 20150428 06:54:30,4518.25,4519.25,4518.25,4519.25,19 20150428 06:54:40,4519.25,4519.25,4519.25,4519.25,9 20150428 06:54:50,4519.25,4519.25,4518.75,4518.75,12 20150428 06:55:00,4518.75,4518.75,4518.75,4518.75,1 20150428 06:55:10,4518.75,4518.75,4518.25,4518.25,19 20150428 06:55:20,4518.50,4518.50,4518.25,4518.25,12 20150428 06:55:30,4518.25,4518.25,4518.25,4518.25,1 20150428 06:55:40,4518.25,4519.50,4518.25,4519.50,40 20150428 06:55:50,4519.25,4519.50,4519.25,4519.50,3 20150428 06:56:00,4519.25,4519.50,4519.00,4519.25,18 20150428 06:56:10,4519.00,4519.00,4519.00,4519.00,2 20150428 06:56:20,4519.00,4519.50,4519.00,4519.50,19 20150428 06:56:30,4519.50,4519.50,4519.25,4519.50,45 20150428 06:56:40,4519.25,4519.75,4519.25,4519.50,16 20150428 06:56:50,4519.50,4519.50,4519.50,4519.50,4 20150428 06:57:00,4519.50,4519.75,4519.50,4519.75,12 20150428 06:57:20,4519.75,4519.75,4519.75,4519.75,1 20150428 06:57:30,4519.75,4519.75,4519.50,4519.50,22 20150428 06:57:50,4519.25,4519.50,4519.25,4519.50,5 20150428 06:58:00,4519.50,4519.75,4519.50,4519.50,7 20150428 06:58:10,4519.50,4519.75,4519.50,4519.75,15 20150428 06:58:20,4520.00,4520.25,4520.00,4520.25,32 20150428 06:59:00,4520.00,4520.00,4520.00,4520.00,1 20150428 06:59:10,4520.00,4520.25,4520.00,4520.25,6 20150428 06:59:20,4520.25,4520.25,4520.25,4520.25,3 20150428 06:59:30,4520.25,4520.50,4520.25,4520.50,7 20150428 06:59:40,4520.25,4520.25,4520.25,4520.25,3 20150428 06:59:50,4520.50,4520.50,4520.25,4520.25,4 20150428 07:00:00,4520.25,4520.50,4520.00,4520.00,7 20150428 07:00:10,4520.25,4520.25,4520.00,4520.00,12 20150428 07:00:20,4520.00,4520.00,4519.75,4520.00,11 20150428 07:00:30,4520.00,4520.50,4520.00,4520.00,30 20150428 07:00:40,4520.25,4520.75,4520.25,4520.50,16 20150428 07:00:50,4520.50,4520.50,4520.50,4520.50,1 20150428 07:01:00,4520.75,4520.75,4520.50,4520.75,5 20150428 07:01:10,4520.75,4521.00,4520.50,4521.00,9 20150428 07:01:20,4520.75,4520.75,4520.75,4520.75,3 20150428 07:01:40,4520.50,4520.75,4520.50,4520.75,4 20150428 07:01:50,4520.50,4520.50,4520.00,4520.25,59 20150428 07:02:00,4520.50,4520.50,4519.75,4519.75,50 20150428 07:02:10,4519.75,4519.75,4519.25,4519.50,40 20150428 07:02:20,4519.50,4520.00,4519.50,4520.00,32 20150428 07:02:30,4520.00,4520.25,4520.00,4520.25,16 20150428 07:02:40,4520.25,4520.25,4520.00,4520.00,18 20150428 07:02:50,4520.00,4520.00,4520.00,4520.00,7 20150428 07:03:00,4520.00,4520.25,4519.75,4520.25,72 20150428 07:03:10,4520.25,4520.25,4520.00,4520.00,2 20150428 07:03:20,4520.25,4520.25,4520.25,4520.25,1 20150428 07:03:30,4520.25,4520.25,4520.25,4520.25,7 20150428 07:03:40,4520.25,4520.75,4520.25,4520.50,26 20150428 07:03:50,4520.25,4520.25,4520.25,4520.25,14 20150428 07:04:00,4520.25,4520.50,4520.25,4520.25,12 20150428 07:04:10,4520.25,4520.25,4520.25,4520.25,1 20150428 07:04:20,4520.50,4520.50,4520.00,4520.50,49 20150428 07:04:30,4520.50,4520.75,4520.25,4520.50,24 20150428 07:04:40,4520.50,4521.75,4520.50,4521.50,66 20150428 07:04:50,4521.75,4522.75,4521.50,4522.00,98 20150428 07:05:00,4522.00,4522.25,4521.50,4521.50,103 20150428 07:05:10,4521.75,4522.25,4521.50,4522.25,93 20150428 07:05:20,4522.00,4522.50,4521.75,4522.00,14 20150428 07:05:30,4521.75,4522.00,4521.75,4522.00,7 20150428 07:05:40,4522.00,4522.25,4522.00,4522.25,9 20150428 07:05:50,4522.00,4522.00,4521.50,4521.75,17 20150428 07:06:00,4521.50,4521.50,4521.50,4521.50,13 20150428 07:06:10,4521.25,4521.25,4520.75,4520.75,89 20150428 07:06:20,4520.50,4521.00,4520.25,4521.00,55 20150428 07:06:30,4521.25,4521.25,4521.00,4521.00,5 20150428 07:06:40,4521.00,4521.00,4520.75,4521.00,18 20150428 07:06:50,4521.00,4521.00,4521.00,4521.00,18 20150428 07:07:00,4521.25,4521.25,4521.25,4521.25,5 20150428 07:07:10,4521.50,4521.75,4521.50,4521.50,7 20150428 07:07:20,4521.50,4521.50,4521.25,4521.25,5 20150428 07:07:30,4521.50,4521.50,4521.50,4521.50,2 20150428 07:07:40,4521.25,4521.50,4521.25,4521.50,10 20150428 07:07:50,4521.75,4521.75,4521.50,4521.75,12 20150428 07:08:10,4521.25,4521.25,4521.25,4521.25,1 20150428 07:08:20,4521.50,4521.75,4521.50,4521.75,9 20150428 07:08:30,4521.75,4521.75,4521.75,4521.75,3 20150428 07:08:40,4521.75,4521.75,4521.75,4521.75,1 20150428 07:08:50,4521.75,4521.75,4521.75,4521.75,10 20150428 07:09:00,4521.75,4521.75,4521.75,4521.75,1 20150428 07:09:10,4522.00,4522.00,4522.00,4522.00,2 20150428 07:09:20,4522.00,4522.25,4521.75,4522.25,18 20150428 07:09:30,4522.25,4522.50,4522.00,4522.00,39 20150428 07:09:40,4522.25,4522.75,4522.00,4522.00,76 20150428 07:09:50,4522.00,4522.50,4522.00,4522.00,37 20150428 07:10:00,4522.00,4522.00,4521.50,4522.00,42 20150428 07:10:20,4521.75,4522.00,4521.50,4521.50,9 20150428 07:10:40,4521.50,4521.50,4521.50,4521.50,1 20150428 07:10:50,4521.50,4522.00,4521.50,4522.00,5 20150428 07:11:00,4521.75,4521.75,4521.75,4521.75,2 20150428 07:11:10,4521.75,4521.75,4521.75,4521.75,6 20150428 07:11:20,4522.00,4522.00,4522.00,4522.00,7 20150428 07:11:30,4521.50,4521.50,4521.25,4521.25,19 20150428 07:11:40,4521.25,4521.25,4521.25,4521.25,5 20150428 07:11:50,4521.25,4521.50,4521.00,4521.00,27 20150428 07:12:00,4520.75,4521.00,4520.50,4521.00,15 20150428 07:12:10,4520.50,4520.50,4520.25,4520.25,8 20150428 07:12:20,4520.00,4520.25,4520.00,4520.25,17 20150428 07:12:30,4520.00,4520.00,4520.00,4520.00,1 20150428 07:12:40,4520.00,4520.00,4520.00,4520.00,1 20150428 07:12:50,4520.25,4520.50,4520.25,4520.50,5 20150428 07:13:10,4520.25,4520.25,4520.25,4520.25,2 20150428 07:13:20,4520.25,4520.25,4520.25,4520.25,5 20150428 07:13:40,4520.25,4520.25,4520.00,4520.00,21 20150428 07:13:50,4520.00,4520.25,4520.00,4520.00,12 20150428 07:14:00,4520.00,4520.50,4520.00,4520.50,38 20150428 07:14:10,4520.50,4520.50,4520.50,4520.50,1 20150428 07:14:20,4520.75,4521.00,4520.75,4520.75,14 20150428 07:14:30,4521.00,4521.25,4521.00,4521.25,17 20150428 07:14:40,4521.25,4521.50,4521.25,4521.25,36 20150428 07:14:50,4521.25,4521.25,4520.25,4520.50,28 20150428 07:15:10,4520.75,4520.75,4520.75,4520.75,8 20150428 07:15:30,4520.50,4520.50,4520.25,4520.25,10 20150428 07:15:50,4520.25,4520.75,4520.25,4520.50,27 20150428 07:16:10,4520.75,4521.25,4520.75,4521.25,15 20150428 07:16:20,4521.50,4521.50,4521.25,4521.50,39 20150428 07:16:30,4521.50,4521.50,4521.50,4521.50,7 20150428 07:16:40,4521.25,4521.25,4521.00,4521.00,13 20150428 07:16:50,4521.25,4521.50,4521.25,4521.50,39 20150428 07:17:10,4521.50,4521.50,4521.50,4521.50,2 20150428 07:17:20,4521.50,4521.50,4521.50,4521.50,1 20150428 07:17:30,4521.50,4521.50,4521.50,4521.50,2 20150428 07:17:40,4521.25,4521.50,4521.25,4521.50,9 20150428 07:17:50,4521.75,4521.75,4520.75,4521.25,83 20150428 07:18:00,4521.25,4521.50,4520.50,4521.25,77 20150428 07:18:10,4521.50,4521.50,4521.25,4521.25,8 20150428 07:18:20,4521.75,4521.75,4521.50,4521.50,4 20150428 07:18:30,4521.50,4521.75,4521.00,4521.75,38 20150428 07:18:40,4521.50,4522.00,4521.50,4522.00,14 20150428 07:18:50,4521.75,4522.00,4521.50,4521.75,52 20150428 07:19:00,4522.00,4522.00,4522.00,4522.00,15 20150428 07:19:10,4522.25,4522.25,4521.50,4521.50,44 20150428 07:19:20,4521.50,4521.50,4521.25,4521.25,21 20150428 07:19:30,4521.25,4521.50,4521.00,4521.00,36 20150428 07:19:40,4520.75,4521.00,4520.50,4521.00,12 20150428 07:19:50,4520.75,4520.75,4520.50,4520.50,30 20150428 07:20:00,4520.50,4521.00,4520.50,4521.00,31 20150428 07:20:10,4521.25,4521.50,4521.00,4521.00,22 20150428 07:20:30,4521.00,4521.25,4521.00,4521.25,7 20150428 07:20:40,4520.75,4520.75,4520.75,4520.75,6 20150428 07:20:50,4520.75,4520.75,4520.50,4520.50,27 20150428 07:21:00,4520.50,4520.50,4520.00,4520.25,36 20150428 07:21:10,4520.00,4520.50,4519.50,4519.50,69 20150428 07:21:20,4519.50,4520.25,4519.50,4520.25,28 20150428 07:21:30,4520.25,4520.25,4520.25,4520.25,11 20150428 07:21:40,4520.25,4520.25,4519.75,4519.75,39 20150428 07:21:50,4519.50,4519.50,4519.50,4519.50,10 20150428 07:22:00,4519.75,4519.75,4519.75,4519.75,7 20150428 07:22:10,4519.50,4519.50,4519.50,4519.50,3 20150428 07:22:20,4519.75,4520.00,4519.75,4520.00,20 20150428 07:22:30,4519.75,4519.75,4519.00,4519.25,43 20150428 07:22:40,4519.25,4519.25,4519.25,4519.25,3 20150428 07:22:50,4519.25,4519.25,4519.25,4519.25,1 20150428 07:23:00,4519.25,4519.25,4519.25,4519.25,3 20150428 07:23:20,4519.25,4519.25,4519.25,4519.25,4 20150428 07:23:30,4519.25,4519.25,4519.25,4519.25,1 20150428 07:23:40,4519.00,4519.00,4518.50,4518.75,29 20150428 07:23:50,4518.75,4518.75,4518.75,4518.75,1 20150428 07:24:00,4518.50,4518.50,4517.50,4518.00,68 20150428 07:24:10,4518.00,4518.25,4518.00,4518.25,14 20150428 07:24:20,4518.25,4518.25,4518.25,4518.25,7 20150428 07:24:30,4518.50,4518.75,4518.50,4518.75,10 20150428 07:24:40,4518.75,4518.75,4518.50,4518.50,9 20150428 07:24:50,4519.00,4519.25,4518.75,4518.75,53 20150428 07:25:00,4518.75,4518.75,4518.75,4518.75,3 20150428 07:25:10,4519.25,4519.25,4519.25,4519.25,2 20150428 07:25:20,4518.75,4518.75,4518.75,4518.75,4 20150428 07:25:30,4518.75,4518.75,4518.75,4518.75,3 20150428 07:25:40,4518.75,4518.75,4518.75,4518.75,5 20150428 07:25:50,4518.75,4518.75,4518.75,4518.75,2 20150428 07:26:00,4518.75,4518.75,4518.75,4518.75,3 20150428 07:26:10,4519.00,4519.00,4519.00,4519.00,4 20150428 07:26:20,4519.00,4519.00,4519.00,4519.00,11 20150428 07:26:30,4519.00,4519.00,4519.00,4519.00,12 20150428 07:26:50,4519.00,4519.00,4519.00,4519.00,1 20150428 07:27:00,4519.25,4519.75,4519.25,4519.75,33 20150428 07:27:10,4519.75,4520.25,4519.75,4520.25,11 20150428 07:27:20,4520.00,4520.00,4519.25,4519.25,35 20150428 07:27:40,4519.50,4519.50,4519.25,4519.25,12 20150428 07:28:30,4519.50,4519.50,4519.50,4519.50,3 20150428 07:28:40,4519.50,4519.50,4519.50,4519.50,1 20150428 07:28:50,4519.75,4519.75,4519.50,4519.50,5 20150428 07:29:00,4519.75,4519.75,4519.75,4519.75,1 20150428 07:29:10,4519.50,4519.50,4519.50,4519.50,2 20150428 07:29:20,4519.50,4519.50,4519.50,4519.50,1 20150428 07:29:30,4519.50,4519.50,4519.50,4519.50,12 20150428 07:29:40,4519.25,4519.25,4519.25,4519.25,1 20150428 07:29:50,4519.25,4519.25,4519.25,4519.25,4 20150428 07:30:00,4519.00,4519.25,4519.00,4519.25,14 20150428 07:30:10,4519.25,4519.25,4519.25,4519.25,3 20150428 07:30:30,4519.00,4519.25,4519.00,4519.25,2 20150428 07:30:40,4519.50,4519.50,4519.25,4519.25,8 20150428 07:31:00,4519.50,4519.75,4519.50,4519.75,28 20150428 07:31:10,4520.00,4520.50,4520.00,4520.50,24 20150428 07:31:20,4520.50,4520.50,4520.50,4520.50,10 20150428 07:31:30,4520.50,4521.00,4520.50,4520.75,54 20150428 07:31:40,4521.00,4521.00,4520.75,4520.75,7 20150428 07:31:50,4520.75,4520.75,4520.50,4520.50,12 20150428 07:32:00,4520.25,4520.25,4520.00,4520.00,8 20150428 07:32:10,4520.25,4520.50,4520.25,4520.50,17 20150428 07:32:30,4520.50,4520.50,4520.50,4520.50,15 20150428 07:32:50,4520.25,4520.25,4520.00,4520.25,21 20150428 07:33:00,4520.00,4520.25,4520.00,4520.25,7 20150428 07:33:10,4520.25,4520.25,4520.25,4520.25,3 20150428 07:33:20,4520.50,4520.50,4520.50,4520.50,1 20150428 07:33:30,4520.25,4520.25,4520.25,4520.25,1 20150428 07:33:40,4520.25,4520.25,4520.00,4520.00,25 20150428 07:34:10,4520.25,4520.25,4520.25,4520.25,1 20150428 07:34:20,4520.25,4520.25,4520.00,4520.25,34 20150428 07:34:30,4520.25,4520.25,4520.00,4520.00,28 20150428 07:34:40,4520.25,4520.50,4520.25,4520.50,14 20150428 07:34:50,4520.50,4520.75,4520.25,4520.25,16 20150428 07:35:00,4520.50,4520.50,4520.50,4520.50,9 20150428 07:35:10,4520.75,4520.75,4520.75,4520.75,2 20150428 07:35:20,4520.50,4520.50,4520.50,4520.50,1 20150428 07:35:30,4520.50,4520.50,4520.25,4520.50,8 20150428 07:35:40,4520.75,4521.25,4520.75,4521.25,32 20150428 07:35:50,4521.00,4521.00,4521.00,4521.00,3 20150428 07:36:00,4521.00,4521.25,4521.00,4521.25,17 20150428 07:36:10,4521.25,4521.25,4521.00,4521.00,4 20150428 07:36:20,4520.75,4521.00,4520.75,4520.75,48 20150428 07:36:30,4520.75,4521.25,4520.75,4521.00,52 20150428 07:36:40,4520.75,4520.75,4520.75,4520.75,2 20150428 07:36:50,4520.75,4520.75,4520.50,4520.50,17 20150428 07:37:00,4520.75,4521.25,4520.75,4521.25,19 20150428 07:37:10,4521.25,4521.25,4521.00,4521.00,10 20150428 07:37:20,4521.00,4521.25,4521.00,4521.00,7 20150428 07:37:30,4521.00,4521.00,4521.00,4521.00,8 20150428 07:37:40,4521.00,4521.00,4520.75,4521.00,28 20150428 07:37:50,4520.50,4520.75,4520.50,4520.50,5 20150428 07:38:00,4520.50,4520.50,4520.25,4520.25,9 20150428 07:38:10,4520.50,4520.50,4520.50,4520.50,13 20150428 07:38:20,4520.50,4520.50,4520.50,4520.50,2 20150428 07:38:30,4520.25,4520.25,4520.25,4520.25,4 20150428 07:38:40,4520.50,4520.50,4520.50,4520.50,3 20150428 07:39:00,4520.50,4520.50,4520.50,4520.50,1 20150428 07:39:10,4520.75,4520.75,4520.75,4520.75,1 20150428 07:39:30,4520.25,4520.25,4520.00,4520.00,8 20150428 07:39:40,4520.00,4520.00,4519.75,4519.75,10 20150428 07:39:50,4520.25,4520.25,4520.25,4520.25,1 20150428 07:40:00,4520.25,4520.25,4520.25,4520.25,1 20150428 07:40:10,4520.25,4520.25,4520.25,4520.25,1 20150428 07:40:50,4520.25,4520.75,4520.25,4520.50,18 20150428 07:41:00,4520.50,4520.50,4520.50,4520.50,16 20150428 07:41:10,4520.50,4520.75,4520.50,4520.75,24 20150428 07:41:20,4520.75,4520.75,4520.75,4520.75,6 20150428 07:41:40,4521.00,4521.00,4521.00,4521.00,2 20150428 07:41:50,4521.00,4521.00,4521.00,4521.00,3 20150428 07:42:00,4521.00,4521.75,4521.00,4521.50,5 20150428 07:42:10,4521.50,4522.25,4521.50,4522.00,55 20150428 07:42:20,4522.25,4522.25,4522.25,4522.25,6 20150428 07:42:30,4522.25,4522.25,4522.00,4522.00,22 20150428 07:42:40,4522.00,4522.00,4521.75,4521.75,18 20150428 07:42:50,4522.00,4522.00,4521.75,4521.75,20 20150428 07:43:00,4521.50,4522.00,4521.50,4522.00,13 20150428 07:43:10,4522.00,4522.00,4521.75,4521.75,3 20150428 07:43:20,4522.00,4522.00,4522.00,4522.00,6 20150428 07:43:30,4521.75,4521.75,4521.75,4521.75,8 20150428 07:43:40,4521.75,4521.75,4521.75,4521.75,3 20150428 07:43:50,4522.00,4522.00,4522.00,4522.00,9 20150428 07:44:00,4522.00,4522.00,4522.00,4522.00,3 20150428 07:44:10,4522.25,4522.25,4522.00,4522.00,6 20150428 07:44:30,4522.00,4522.00,4521.75,4521.75,17 20150428 07:44:40,4521.50,4522.00,4521.50,4522.00,15 20150428 07:44:50,4522.00,4522.00,4522.00,4522.00,18 20150428 07:45:00,4522.00,4522.00,4521.75,4521.75,5 20150428 07:45:10,4522.00,4522.00,4522.00,4522.00,1 20150428 07:45:20,4521.75,4522.00,4521.75,4522.00,3 20150428 07:45:30,4521.50,4521.50,4521.50,4521.50,4 20150428 07:45:40,4521.75,4521.75,4521.75,4521.75,6 20150428 07:45:50,4521.50,4521.50,4519.50,4519.75,449 20150428 07:46:00,4520.00,4520.00,4519.50,4519.50,16 20150428 07:46:10,4519.25,4519.50,4519.00,4519.00,46 20150428 07:46:20,4519.25,4519.50,4519.25,4519.50,10 20150428 07:46:30,4519.00,4519.00,4519.00,4519.00,5 20150428 07:46:40,4519.25,4519.25,4519.25,4519.25,2 20150428 07:46:50,4519.25,4519.50,4519.25,4519.25,10 20150428 07:47:00,4519.25,4519.25,4519.25,4519.25,2 20150428 07:47:10,4519.75,4519.75,4519.50,4519.50,12 20150428 07:47:30,4519.50,4519.50,4519.50,4519.50,1 20150428 07:47:40,4519.75,4520.00,4519.75,4519.75,29 20150428 07:47:50,4519.75,4519.75,4519.75,4519.75,2 20150428 07:48:00,4520.00,4520.25,4519.75,4519.75,21 20150428 07:48:10,4520.00,4520.00,4519.50,4519.75,50 20150428 07:48:30,4519.50,4519.75,4519.50,4519.75,2 20150428 07:48:50,4520.00,4520.00,4520.00,4520.00,11 20150428 07:49:00,4520.00,4520.50,4520.00,4520.50,26 20150428 07:49:10,4520.25,4520.25,4520.25,4520.25,4 20150428 07:49:20,4520.00,4520.00,4519.75,4519.75,27 20150428 07:49:30,4519.75,4519.75,4519.75,4519.75,3 20150428 07:49:40,4519.50,4519.50,4519.25,4519.25,8 20150428 07:49:50,4519.50,4520.00,4519.50,4519.50,4 20150428 07:50:00,4519.75,4519.75,4519.75,4519.75,1 20150428 07:50:20,4520.00,4520.50,4520.00,4520.50,29 20150428 07:50:30,4520.25,4520.25,4520.00,4520.00,40 20150428 07:50:50,4519.50,4519.50,4519.00,4519.00,8 20150428 07:51:00,4519.00,4519.00,4518.75,4519.00,11 20150428 07:51:10,4518.75,4518.75,4518.75,4518.75,9 20150428 07:51:20,4518.75,4519.25,4518.75,4519.25,11 20150428 07:51:30,4519.25,4519.25,4518.75,4518.75,12 20150428 07:51:40,4518.75,4518.75,4518.50,4518.50,8 20150428 07:51:50,4518.50,4518.50,4518.50,4518.50,1 20150428 07:52:10,4518.75,4518.75,4518.75,4518.75,26 20150428 07:52:20,4519.00,4519.00,4518.25,4518.75,100 20150428 07:52:30,4518.50,4518.75,4518.25,4518.75,9 20150428 07:52:40,4519.00,4519.00,4519.00,4519.00,34 20150428 07:53:00,4519.25,4519.25,4519.00,4519.25,24 20150428 07:53:20,4519.00,4519.00,4518.75,4518.75,39 20150428 07:53:30,4519.00,4519.00,4518.50,4518.50,28 20150428 07:53:40,4518.25,4518.50,4518.25,4518.50,2 20150428 07:53:50,4518.50,4518.50,4518.50,4518.50,3 20150428 07:54:10,4518.75,4518.75,4518.75,4518.75,3 20150428 07:54:20,4518.75,4518.75,4518.50,4518.50,51 20150428 07:54:30,4518.25,4518.50,4518.25,4518.25,17 20150428 07:54:40,4518.25,4518.25,4518.25,4518.25,3 20150428 07:55:10,4518.25,4518.25,4518.25,4518.25,6 20150428 07:55:20,4518.25,4518.25,4518.25,4518.25,3 20150428 07:55:40,4518.50,4519.00,4518.50,4518.75,79 20150428 07:55:50,4519.00,4519.00,4519.00,4519.00,1 20150428 07:56:00,4519.25,4519.50,4519.25,4519.25,12 20150428 07:56:10,4519.25,4519.25,4519.00,4519.25,9 20150428 07:56:20,4519.00,4519.50,4519.00,4519.25,7 20150428 07:56:40,4519.50,4519.50,4519.50,4519.50,7 20150428 07:56:50,4519.25,4519.25,4519.25,4519.25,7 20150428 07:57:00,4519.00,4519.50,4519.00,4519.25,53 20150428 07:57:10,4519.25,4519.25,4519.25,4519.25,2 20150428 07:57:20,4519.50,4519.50,4519.00,4519.00,3 20150428 07:57:30,4519.50,4519.50,4519.50,4519.50,6 20150428 07:57:40,4519.50,4519.50,4519.50,4519.50,2 20150428 07:57:50,4519.50,4519.50,4519.50,4519.50,2 20150428 07:58:10,4519.75,4520.00,4519.75,4520.00,41 20150428 07:58:20,4520.00,4520.25,4520.00,4520.25,9 20150428 07:58:50,4520.25,4520.50,4520.25,4520.50,2 20150428 07:59:00,4520.50,4520.50,4520.25,4520.25,21 20150428 07:59:10,4520.25,4520.25,4520.25,4520.25,1 20150428 07:59:20,4520.25,4520.50,4520.25,4520.25,7 20150428 07:59:40,4520.50,4520.50,4520.50,4520.50,2 20150428 07:59:50,4520.50,4520.50,4520.25,4520.25,14 20150428 08:00:00,4520.25,4520.50,4520.00,4520.50,10 20150428 08:00:10,4520.75,4521.00,4520.75,4521.00,23 20150428 08:00:20,4521.00,4521.25,4521.00,4521.25,17 20150428 08:00:30,4521.25,4522.00,4521.25,4522.00,62 20150428 08:00:40,4522.00,4522.50,4522.00,4522.25,32 20150428 08:00:50,4522.50,4522.75,4522.50,4522.50,74 20150428 08:01:00,4522.25,4522.25,4522.00,4522.25,49 20150428 08:01:10,4522.00,4522.00,4522.00,4522.00,7 20150428 08:01:20,4522.25,4522.75,4522.25,4522.75,43 20150428 08:01:30,4522.75,4524.00,4522.75,4523.75,121 20150428 08:01:40,4524.00,4524.25,4523.00,4523.75,102 20150428 08:01:50,4523.50,4523.50,4522.25,4522.50,57 20150428 08:02:00,4522.50,4523.25,4522.50,4523.25,53 20150428 08:02:10,4523.25,4523.25,4523.00,4523.00,23 20150428 08:02:20,4523.00,4523.00,4522.50,4522.75,20 20150428 08:02:30,4522.50,4523.00,4522.50,4522.75,25 20150428 08:02:40,4522.75,4522.75,4522.25,4522.25,26 20150428 08:02:50,4522.50,4522.75,4522.00,4522.25,16 20150428 08:03:00,4522.00,4522.25,4522.00,4522.25,2 20150428 08:03:10,4522.00,4522.50,4521.75,4522.50,62 20150428 08:03:20,4522.50,4522.50,4522.50,4522.50,2 20150428 08:03:30,4522.50,4522.50,4522.25,4522.50,6 20150428 08:03:40,4522.25,4522.50,4522.25,4522.25,4 20150428 08:03:50,4522.25,4522.25,4522.25,4522.25,5 20150428 08:04:10,4522.25,4522.25,4522.00,4522.00,12 20150428 08:04:20,4522.50,4522.50,4522.50,4522.50,5 20150428 08:04:40,4522.25,4522.75,4522.25,4522.50,49 20150428 08:04:50,4522.50,4523.00,4522.50,4522.75,27 20150428 08:05:00,4522.75,4522.75,4522.75,4522.75,10 20150428 08:05:10,4522.75,4522.75,4522.75,4522.75,2 20150428 08:05:20,4522.75,4522.75,4522.75,4522.75,8 20150428 08:05:30,4522.75,4522.75,4522.75,4522.75,1 20150428 08:05:40,4523.00,4523.00,4522.75,4523.00,20 20150428 08:05:50,4523.00,4523.25,4522.75,4522.75,4 20150428 08:06:00,4522.50,4522.75,4522.50,4522.75,3 20150428 08:06:10,4522.75,4522.75,4522.50,4522.50,6 20150428 08:06:20,4523.00,4523.25,4523.00,4523.00,16 20150428 08:06:40,4523.25,4523.25,4523.00,4523.25,19 20150428 08:06:50,4523.00,4523.00,4522.50,4522.75,18 20150428 08:07:00,4522.75,4523.25,4522.50,4523.00,45 20150428 08:07:10,4523.00,4523.00,4523.00,4523.00,2 20150428 08:07:20,4523.00,4523.00,4523.00,4523.00,4 20150428 08:07:40,4522.50,4522.50,4522.00,4522.00,14 20150428 08:07:50,4522.00,4522.00,4521.75,4522.00,14 20150428 08:08:00,4522.25,4522.25,4521.75,4522.25,10 20150428 08:08:10,4522.00,4522.00,4521.75,4522.00,11 20150428 08:08:20,4521.75,4521.75,4521.75,4521.75,3 20150428 08:08:30,4521.75,4522.00,4521.75,4522.00,2 20150428 08:08:40,4521.50,4521.50,4521.25,4521.50,17 20150428 08:08:50,4521.25,4521.25,4521.25,4521.25,1 20150428 08:09:00,4521.00,4521.00,4520.75,4520.75,9 20150428 08:09:10,4521.00,4521.50,4520.75,4521.25,44 20150428 08:09:20,4521.75,4521.75,4521.75,4521.75,7 20150428 08:09:30,4521.50,4521.50,4521.00,4521.00,25 20150428 08:09:40,4521.00,4521.00,4520.75,4520.75,4 20150428 08:09:50,4521.00,4521.25,4520.75,4520.75,14 20150428 08:10:00,4521.00,4521.50,4521.00,4521.50,4 20150428 08:10:10,4521.50,4521.50,4521.50,4521.50,1 20150428 08:10:20,4521.50,4521.50,4521.50,4521.50,10 20150428 08:10:40,4521.50,4521.50,4520.75,4520.75,7 20150428 08:10:50,4521.00,4521.25,4521.00,4521.00,6 20150428 08:11:00,4521.25,4521.50,4521.25,4521.25,3 20150428 08:11:10,4521.50,4521.50,4521.50,4521.50,1 20150428 08:11:20,4521.50,4522.00,4521.50,4521.75,39 20150428 08:11:30,4522.00,4522.00,4522.00,4522.00,8 20150428 08:11:40,4522.00,4522.50,4522.00,4522.25,57 20150428 08:11:50,4522.00,4522.50,4522.00,4522.50,36 20150428 08:12:00,4522.25,4522.25,4522.00,4522.00,7 20150428 08:12:10,4522.00,4522.00,4522.00,4522.00,2 20150428 08:12:20,4522.25,4522.25,4522.00,4522.00,2 20150428 08:12:40,4522.00,4522.00,4522.00,4522.00,12 20150428 08:12:50,4522.00,4522.00,4522.00,4522.00,2 20150428 08:13:00,4522.00,4523.00,4522.00,4523.00,53 20150428 08:13:10,4522.50,4522.50,4522.50,4522.50,11 20150428 08:13:20,4522.25,4522.25,4522.25,4522.25,4 20150428 08:13:30,4522.50,4522.50,4522.50,4522.50,3 20150428 08:13:40,4522.50,4522.50,4522.50,4522.50,3 20150428 08:13:50,4522.50,4522.75,4522.50,4522.75,3 20150428 08:14:00,4522.50,4522.50,4522.50,4522.50,2 20150428 08:14:10,4522.50,4522.75,4522.50,4522.75,4 20150428 08:14:20,4522.75,4523.00,4522.75,4523.00,5 20150428 08:14:30,4522.75,4522.75,4522.50,4522.75,7 20150428 08:14:40,4522.75,4522.75,4522.50,4522.75,5 20150428 08:14:50,4522.50,4522.50,4522.50,4522.50,5 20150428 08:15:00,4522.50,4522.50,4522.50,4522.50,1 20150428 08:15:10,4522.25,4522.25,4522.25,4522.25,1 20150428 08:15:20,4522.50,4522.50,4522.50,4522.50,3 20150428 08:15:30,4522.75,4523.00,4522.75,4523.00,15 20150428 08:15:40,4522.75,4522.75,4522.75,4522.75,6 20150428 08:15:50,4522.50,4522.50,4522.50,4522.50,3 20150428 08:16:00,4522.75,4523.00,4522.75,4523.00,4 20150428 08:16:10,4522.50,4522.50,4522.00,4522.00,34 20150428 08:16:20,4521.75,4522.25,4521.75,4522.25,40 20150428 08:16:30,4522.25,4522.50,4522.00,4522.00,6 20150428 08:16:40,4522.00,4522.25,4522.00,4522.25,8 20150428 08:16:50,4522.00,4522.25,4522.00,4522.25,5 20150428 08:17:10,4522.00,4522.00,4522.00,4522.00,2 20150428 08:17:20,4522.00,4522.25,4522.00,4522.00,14 20150428 08:17:30,4522.25,4522.50,4522.25,4522.25,4 20150428 08:17:40,4522.50,4522.50,4522.50,4522.50,1 20150428 08:17:50,4522.00,4522.00,4522.00,4522.00,11 20150428 08:18:00,4522.00,4522.25,4522.00,4522.25,5 20150428 08:18:10,4522.00,4522.00,4522.00,4522.00,8 20150428 08:18:20,4522.00,4522.00,4521.75,4521.75,13 20150428 08:18:30,4521.75,4521.75,4521.25,4521.25,18 20150428 08:18:40,4521.00,4521.75,4520.75,4521.25,51 20150428 08:19:00,4521.25,4521.25,4521.25,4521.25,4 20150428 08:19:10,4521.50,4522.25,4521.50,4521.75,63 20150428 08:19:20,4522.00,4522.00,4522.00,4522.00,1 20150428 08:19:30,4522.00,4522.50,4522.00,4522.25,18 20150428 08:19:40,4522.25,4522.25,4522.25,4522.25,14 20150428 08:19:50,4522.50,4522.50,4522.25,4522.25,6 20150428 08:20:00,4522.00,4522.00,4522.00,4522.00,10 20150428 08:20:10,4522.00,4522.00,4522.00,4522.00,2 20150428 08:20:20,4522.25,4522.25,4522.25,4522.25,8 20150428 08:20:50,4522.50,4522.50,4521.25,4521.75,81 20150428 08:21:00,4521.75,4522.00,4521.75,4521.75,17 20150428 08:21:10,4522.00,4522.25,4522.00,4522.25,13 20150428 08:21:20,4522.50,4523.00,4522.50,4523.00,24 20150428 08:21:30,4523.00,4523.25,4522.75,4522.75,48 20150428 08:21:40,4523.00,4523.50,4523.00,4523.00,26 20150428 08:21:50,4522.75,4523.00,4522.75,4522.75,8 20150428 08:22:00,4522.50,4522.50,4522.25,4522.50,10 20150428 08:22:10,4522.50,4522.50,4522.50,4522.50,1 20150428 08:22:20,4522.50,4522.50,4522.00,4522.00,12 20150428 08:22:30,4521.75,4521.75,4521.50,4521.50,10 20150428 08:22:40,4521.50,4522.00,4521.50,4521.50,16 20150428 08:22:50,4522.00,4522.25,4522.00,4522.25,19 20150428 08:23:00,4522.25,4522.25,4522.00,4522.00,11 20150428 08:23:10,4522.00,4522.00,4522.00,4522.00,1 20150428 08:23:20,4522.00,4522.00,4522.00,4522.00,1 20150428 08:23:40,4521.75,4521.75,4521.75,4521.75,11 20150428 08:23:50,4521.75,4521.75,4521.75,4521.75,4 20150428 08:24:00,4522.00,4522.25,4522.00,4522.00,11 20150428 08:24:10,4522.25,4522.25,4521.50,4521.50,13 20150428 08:24:20,4521.75,4522.00,4521.50,4521.75,21 20150428 08:24:30,4521.75,4522.00,4521.50,4521.75,14 20150428 08:24:40,4521.75,4522.00,4521.75,4521.75,5 20150428 08:24:50,4521.25,4521.50,4521.25,4521.50,26 20150428 08:25:00,4521.50,4522.25,4521.25,4522.25,30 20150428 08:25:10,4522.00,4522.25,4522.00,4522.00,6 20150428 08:25:20,4522.00,4522.00,4521.50,4521.75,13 20150428 08:25:30,4521.50,4522.25,4521.50,4522.25,29 20150428 08:25:40,4522.00,4522.25,4522.00,4522.00,5 20150428 08:25:50,4521.75,4521.75,4521.50,4521.50,7 20150428 08:26:00,4521.25,4521.50,4521.25,4521.50,7 20150428 08:26:10,4521.50,4522.00,4521.50,4521.75,18 20150428 08:26:20,4521.75,4521.75,4521.75,4521.75,10 20150428 08:26:30,4521.50,4522.00,4521.50,4522.00,30 20150428 08:26:40,4521.75,4521.75,4521.75,4521.75,1 20150428 08:26:50,4521.50,4521.75,4521.50,4521.75,6 20150428 08:27:00,4522.00,4522.00,4521.75,4522.00,7 20150428 08:27:10,4522.00,4522.25,4522.00,4522.00,18 20150428 08:27:20,4522.25,4522.25,4521.50,4521.50,119 20150428 08:27:30,4521.50,4521.50,4521.50,4521.50,31 20150428 08:27:40,4521.50,4521.75,4521.50,4521.75,32 20150428 08:27:50,4521.50,4521.50,4521.50,4521.50,15 20150428 08:28:00,4521.50,4521.50,4520.50,4521.25,132 20150428 08:28:10,4521.25,4521.50,4521.25,4521.50,17 20150428 08:28:20,4521.50,4522.00,4521.50,4521.75,58 20150428 08:28:30,4521.75,4522.00,4521.75,4522.00,10 20150428 08:28:40,4521.75,4522.00,4521.75,4522.00,7 20150428 08:28:50,4521.75,4521.75,4521.00,4521.00,89 20150428 08:29:00,4520.75,4521.00,4520.75,4521.00,30 20150428 08:29:10,4521.00,4521.00,4520.75,4521.00,16 20150428 08:29:20,4521.00,4521.00,4519.00,4519.25,144 20150428 08:29:30,4519.25,4520.00,4519.00,4519.50,77 20150428 08:29:40,4519.75,4520.00,4519.50,4519.50,46 20150428 08:30:00,4519.50,4524.25,4519.50,4523.50,1451 20150428 08:30:20,4523.25,4524.00,4521.75,4522.50,787 20150428 08:30:30,4522.50,4523.25,4521.50,4522.25,278 20150428 08:30:40,4522.00,4522.00,4520.50,4520.50,215 20150428 08:30:50,4520.50,4521.50,4520.00,4521.25,203 20150428 08:31:00,4521.25,4522.00,4520.25,4520.50,194 20150428 08:31:10,4520.25,4520.25,4518.25,4518.25,542 20150428 08:31:20,4518.50,4519.75,4517.00,4517.50,575 20150428 08:31:30,4517.25,4519.00,4517.00,4517.25,465 20150428 08:31:40,4517.50,4518.25,4516.75,4518.00,247 20150428 08:31:50,4518.25,4518.75,4516.25,4516.75,192 20150428 08:32:00,4516.50,4518.25,4516.50,4517.50,212 20150428 08:32:10,4517.50,4518.00,4516.75,4517.75,207 20150428 08:32:20,4517.50,4518.00,4517.25,4517.75,146 20150428 08:32:30,4518.00,4518.00,4515.75,4516.75,379 20150428 08:32:40,4516.75,4516.75,4515.50,4516.25,134 20150428 08:32:50,4516.25,4516.50,4515.75,4516.00,154 20150428 08:33:00,4516.25,4518.00,4515.75,4516.50,237 20150428 08:33:10,4516.75,4520.25,4516.50,4518.75,842 20150428 08:33:20,4519.00,4520.50,4518.00,4520.25,609 20150428 08:33:30,4520.50,4521.75,4520.50,4521.50,332 20150428 08:33:40,4521.50,4523.00,4521.50,4522.75,399 20150428 08:33:50,4523.00,4523.25,4520.75,4521.50,377 20150428 08:34:00,4521.50,4523.00,4521.25,4522.50,183 20150428 08:34:10,4522.50,4523.00,4521.50,4521.75,241 20150428 08:34:20,4521.50,4521.75,4519.50,4519.75,259 20150428 08:34:30,4520.00,4521.50,4519.75,4520.75,128 20150428 08:34:40,4520.50,4520.75,4517.75,4518.00,311 20150428 08:34:50,4518.25,4519.50,4518.00,4519.00,273 20150428 08:35:00,4519.25,4519.50,4518.25,4519.50,169 20150428 08:35:10,4519.75,4521.75,4519.75,4521.50,242 20150428 08:35:20,4521.75,4523.00,4521.25,4522.00,207 20150428 08:35:30,4521.75,4522.50,4519.75,4520.25,179 20150428 08:35:40,4520.25,4520.25,4517.25,4517.50,260 20150428 08:35:50,4517.25,4519.00,4517.25,4518.75,138 20150428 08:36:00,4519.00,4520.50,4519.00,4520.50,101 20150428 08:36:10,4520.50,4520.75,4519.25,4519.50,147 20150428 08:36:20,4519.25,4521.75,4519.25,4521.00,179 20150428 08:36:30,4521.25,4522.00,4521.00,4521.25,150 20150428 08:36:40,4521.50,4524.00,4521.50,4523.50,179 20150428 08:36:50,4523.50,4524.75,4523.25,4524.50,225 20150428 08:37:00,4524.50,4525.25,4523.75,4524.00,204 20150428 08:37:10,4523.50,4523.50,4521.25,4521.75,172 20150428 08:37:20,4522.00,4522.75,4520.00,4520.50,196 20150428 08:37:30,4520.50,4523.25,4520.50,4522.50,151 20150428 08:37:40,4522.50,4522.50,4521.00,4521.75,89 20150428 08:37:50,4521.75,4522.25,4521.25,4522.00,80 20150428 08:38:10,4522.00,4524.00,4521.75,4523.75,204 20150428 08:38:20,4524.00,4524.00,4522.00,4522.00,127 20150428 08:38:30,4521.75,4522.50,4521.25,4521.75,135 20150428 08:38:40,4521.50,4522.75,4521.00,4522.25,219 20150428 08:38:50,4522.25,4522.25,4519.25,4520.00,326 20150428 08:39:00,4520.00,4521.25,4520.00,4520.25,190 20150428 08:39:10,4520.25,4520.50,4519.25,4520.25,214 20150428 08:39:20,4520.25,4522.75,4518.25,4519.25,576 20150428 08:39:30,4519.25,4519.75,4518.00,4518.75,247 20150428 08:39:40,4518.50,4519.50,4514.75,4515.75,890 20150428 08:40:00,4516.00,4519.00,4515.75,4518.50,471 20150428 08:40:10,4518.50,4518.50,4515.00,4515.75,956 20150428 08:40:20,4515.75,4517.25,4515.25,4516.25,728 20150428 08:40:30,4516.00,4518.75,4515.75,4518.50,381 20150428 08:40:40,4518.25,4519.50,4516.75,4516.75,606 20150428 08:40:50,4516.50,4519.00,4516.50,4518.50,218 20150428 08:41:00,4518.50,4520.75,4518.50,4520.50,202 20150428 08:41:10,4520.50,4521.75,4519.50,4519.50,195 20150428 08:41:20,4519.50,4520.00,4518.75,4519.00,172 20150428 08:41:30,4519.00,4519.00,4517.25,4517.50,246 20150428 08:41:40,4517.50,4517.50,4515.25,4515.75,402 20150428 08:41:50,4515.75,4516.75,4515.50,4516.75,297 20150428 08:42:00,4517.00,4517.75,4514.75,4515.00,319 20150428 08:42:10,4515.00,4516.50,4513.00,4516.50,976 20150428 08:42:20,4516.25,4516.75,4515.25,4516.50,216 20150428 08:42:40,4516.75,4518.75,4516.50,4517.25,381 20150428 08:42:50,4517.00,4517.00,4515.25,4516.00,249 20150428 08:43:00,4516.00,4516.75,4514.50,4514.50,326 20150428 08:43:10,4514.50,4514.75,4513.25,4514.50,254 20150428 08:43:20,4514.25,4514.50,4513.25,4513.50,181 20150428 08:43:30,4513.75,4516.50,4513.75,4515.25,231 20150428 08:43:40,4515.25,4515.50,4514.50,4514.50,104 20150428 08:43:50,4514.50,4515.50,4513.25,4513.50,215 20150428 08:44:00,4513.50,4513.75,4512.50,4512.75,252 20150428 08:44:20,4512.75,4516.75,4512.25,4516.00,444 20150428 08:44:30,4516.00,4516.25,4515.00,4515.50,201 20150428 08:44:40,4515.25,4515.25,4513.25,4513.50,360 20150428 08:44:50,4513.75,4514.00,4512.50,4513.25,245 20150428 08:45:00,4513.25,4515.00,4513.00,4513.75,374 20150428 08:45:10,4514.00,4514.75,4513.75,4514.50,257 20150428 08:45:20,4514.25,4515.50,4514.00,4514.50,354 20150428 08:45:40,4514.50,4514.75,4513.25,4513.75,253 20150428 08:45:50,4513.75,4514.50,4513.00,4513.00,219 20150428 08:46:00,4512.75,4513.25,4512.25,4512.50,182 20150428 08:46:10,4512.50,4512.75,4511.25,4511.50,417 20150428 08:46:20,4511.25,4511.75,4510.50,4510.75,262 20150428 08:46:30,4510.75,4511.75,4510.25,4510.75,346 20150428 08:46:40,4510.50,4510.75,4507.25,4507.50,1559 20150428 08:47:00,4507.25,4513.50,4507.25,4512.00,1576 20150428 08:47:10,4511.75,4512.00,4511.00,4511.50,155 20150428 08:47:20,4511.75,4512.50,4511.25,4512.00,259 20150428 08:47:30,4512.25,4512.75,4511.50,4511.75,135 20150428 08:47:40,4511.75,4511.75,4508.50,4508.50,239 20150428 08:47:50,4508.25,4508.75,4505.75,4505.75,715 20150428 08:48:00,4505.75,4507.00,4505.50,4507.00,388 20150428 08:48:10,4506.75,4507.25,4505.25,4505.50,335 20150428 08:48:20,4505.50,4507.75,4505.25,4507.00,285 20150428 08:48:30,4507.00,4508.75,4506.75,4507.00,649 20150428 08:48:40,4506.75,4506.75,4503.50,4503.50,487 20150428 08:48:50,4503.50,4505.50,4503.25,4503.75,400 20150428 08:49:00,4503.75,4505.00,4503.25,4504.50,210 20150428 08:49:10,4504.50,4504.75,4503.75,4504.50,178 20150428 08:49:20,4504.75,4505.25,4503.50,4503.75,283 20150428 08:49:30,4503.75,4504.00,4502.75,4503.25,374 20150428 08:49:40,4503.25,4503.25,4501.00,4501.75,641 20150428 08:49:50,4501.50,4501.75,4500.25,4500.75,313 20150428 08:50:00,4500.75,4504.75,4500.75,4504.25,1029 20150428 08:50:10,4504.50,4505.00,4501.75,4502.00,248 20150428 08:50:20,4502.25,4503.50,4502.00,4503.25,181 20150428 08:50:30,4502.75,4504.25,4502.75,4503.25,252 20150428 08:50:40,4503.00,4503.75,4502.25,4503.75,217 20150428 08:50:50,4503.50,4504.50,4503.00,4504.25,157 20150428 08:51:00,4504.50,4505.75,4504.50,4505.50,368 20150428 08:51:10,4505.75,4506.75,4504.75,4505.75,321 20150428 08:51:20,4505.50,4506.00,4504.75,4505.50,153 20150428 08:51:30,4505.50,4506.00,4504.75,4505.75,84 20150428 08:51:40,4505.75,4507.50,4505.75,4506.50,245 20150428 08:51:50,4506.00,4506.50,4505.75,4506.00,91 20150428 08:52:00,4506.00,4506.00,4505.00,4505.75,118 20150428 08:52:10,4505.75,4507.25,4505.75,4507.00,143 20150428 08:52:20,4507.00,4507.75,4505.50,4507.75,368 20150428 08:52:30,4507.75,4507.75,4507.00,4507.00,153 20150428 08:52:40,4507.00,4507.50,4506.50,4507.50,94 20150428 08:52:50,4507.50,4509.25,4507.50,4508.00,247 20150428 08:53:00,4508.50,4509.50,4508.00,4509.25,312 20150428 08:53:10,4509.00,4509.75,4508.25,4509.50,190 20150428 08:53:20,4509.50,4510.00,4508.75,4508.75,203 20150428 08:53:30,4508.75,4509.75,4508.50,4509.50,108 20150428 08:53:40,4509.50,4510.50,4509.50,4509.75,165 20150428 08:53:50,4510.00,4510.00,4508.75,4508.75,83 20150428 08:54:00,4508.75,4509.25,4508.00,4509.00,146 20150428 08:54:10,4509.50,4510.00,4509.25,4509.75,63 20150428 08:54:20,4509.75,4509.75,4507.50,4508.50,224 20150428 08:54:30,4508.75,4510.75,4508.25,4509.75,470 20150428 08:54:40,4509.75,4511.00,4509.25,4510.50,268 20150428 08:54:50,4510.50,4511.00,4509.50,4509.50,182 20150428 08:55:00,4509.25,4510.25,4508.50,4508.50,235 20150428 08:55:10,4508.75,4509.50,4508.50,4508.75,111 20150428 08:55:20,4508.75,4508.75,4507.50,4507.75,130 20150428 08:55:30,4507.50,4508.25,4506.75,4508.25,219 20150428 08:55:40,4508.00,4509.25,4508.00,4508.75,210 20150428 08:55:50,4508.75,4509.50,4508.00,4508.00,180 20150428 08:56:00,4508.00,4510.00,4507.50,4507.50,476 20150428 08:56:10,4507.75,4508.00,4505.75,4506.75,228 20150428 08:56:20,4507.00,4507.75,4506.25,4506.75,126 20150428 08:56:30,4507.00,4508.25,4507.00,4508.00,104 20150428 08:56:40,4507.50,4508.75,4506.25,4508.25,415 20150428 08:56:50,4508.25,4509.00,4507.75,4508.75,482 20150428 08:57:00,4508.50,4508.50,4507.00,4507.50,59 20150428 08:57:10,4507.50,4508.00,4507.50,4508.00,62 20150428 08:57:20,4507.75,4507.75,4505.75,4507.25,193 20150428 08:57:30,4507.00,4507.25,4504.75,4505.00,149 20150428 08:57:50,4505.00,4507.00,4505.00,4505.50,307 20150428 08:58:00,4505.75,4506.00,4505.50,4505.75,29 20150428 08:58:10,4505.50,4505.50,4504.00,4504.00,84 20150428 08:58:20,4504.00,4504.25,4503.50,4503.50,57 20150428 08:58:30,4503.25,4503.25,4502.00,4502.50,179 20150428 08:58:40,4502.50,4502.75,4502.00,4502.00,74 20150428 08:58:50,4502.00,4502.00,4501.00,4501.50,192 20150428 08:59:00,4501.25,4501.75,4500.75,4501.75,160 20150428 08:59:10,4501.50,4502.25,4500.50,4500.50,201 20150428 08:59:20,4500.50,4502.50,4500.50,4501.50,90 20150428 08:59:30,4501.50,4502.50,4501.50,4501.75,43 20150428 08:59:40,4501.50,4501.75,4500.50,4500.50,74 20150428 08:59:50,4501.75,4501.75,4500.25,4501.00,92 20150428 09:00:00,4501.00,4501.25,4497.75,4498.75,692 20150428 09:00:10,4499.00,4500.00,4498.50,4499.75,255 20150428 09:00:20,4500.00,4501.50,4499.75,4501.25,302 20150428 09:00:30,4501.25,4501.25,4497.75,4498.50,380 20150428 09:00:40,4498.25,4499.25,4496.25,4497.75,603 20150428 09:00:50,4497.75,4499.00,4497.25,4498.25,314 20150428 09:01:00,4498.50,4499.50,4497.50,4498.75,419 20150428 09:01:10,4498.50,4501.00,4498.00,4500.25,594 20150428 09:01:20,4500.50,4503.25,4500.00,4501.00,442 20150428 09:01:30,4501.00,4501.75,4499.50,4500.00,206 20150428 09:01:40,4500.00,4500.75,4499.00,4499.25,275 20150428 09:01:50,4499.25,4499.25,4497.00,4497.25,280 20150428 09:02:00,4497.25,4499.00,4497.00,4497.50,444 20150428 09:02:10,4497.25,4498.25,4496.00,4496.00,585 20150428 09:02:20,4496.25,4498.00,4496.00,4496.75,452 20150428 09:02:30,4496.50,4496.75,4493.75,4494.75,742 20150428 09:02:40,4495.00,4495.75,4494.75,4495.00,243 20150428 09:02:50,4494.75,4495.00,4493.25,4493.25,252 20150428 09:03:00,4493.25,4493.50,4491.00,4491.00,481 20150428 09:03:10,4490.75,4492.00,4490.50,4491.25,257 20150428 09:03:20,4491.00,4491.50,4489.50,4489.50,344 20150428 09:03:30,4489.75,4490.00,4488.25,4489.50,358 20150428 09:03:40,4489.00,4490.00,4487.75,4488.00,487 20150428 09:03:50,4487.75,4488.50,4487.25,4487.25,271 20150428 09:04:00,4487.25,4489.75,4487.25,4489.75,404 20150428 09:04:10,4489.75,4490.75,4489.00,4489.25,364 20150428 09:04:20,4489.00,4489.00,4488.00,4488.00,237 20150428 09:04:30,4488.00,4488.50,4487.75,4488.25,263 20150428 09:04:40,4488.50,4488.75,4487.00,4487.00,457 20150428 09:04:50,4487.25,4488.25,4486.00,4488.25,685 20150428 09:05:00,4488.25,4488.50,4485.50,4486.00,989 20150428 09:05:10,4485.75,4487.00,4485.75,4485.75,291 20150428 09:05:20,4485.75,4486.75,4485.00,4485.50,633 20150428 09:05:30,4485.25,4485.50,4483.75,4483.75,402 20150428 09:05:40,4483.75,4484.75,4483.00,4484.75,420 20150428 09:05:50,4484.75,4486.25,4484.50,4486.25,711 20150428 09:06:00,4486.25,4486.75,4484.00,4484.25,600 20150428 09:06:10,4484.00,4486.25,4483.25,4485.75,508 20150428 09:06:20,4486.00,4488.00,4485.75,4487.75,390 20150428 09:06:30,4487.75,4488.00,4486.00,4487.00,369 20150428 09:06:40,4487.00,4487.75,4486.25,4487.75,219 20150428 09:06:50,4487.75,4489.75,4487.75,4489.00,498 20150428 09:07:00,4489.25,4490.00,4488.50,4489.25,276 20150428 09:07:10,4489.00,4489.50,4488.25,4489.00,188 20150428 09:07:20,4489.00,4489.50,4489.00,4489.25,137 20150428 09:07:30,4489.25,4489.50,4488.00,4489.25,133 20150428 09:07:40,4489.00,4489.00,4485.75,4486.00,383 20150428 09:07:50,4486.25,4486.25,4483.50,4485.25,549 20150428 09:08:00,4485.50,4485.50,4483.50,4484.25,230 20150428 09:08:10,4484.25,4484.75,4481.50,4483.00,827 20150428 09:08:20,4483.25,4483.25,4480.75,4481.50,1074 20150428 09:08:30,4481.75,4483.25,4481.00,4483.00,399 20150428 09:08:40,4483.25,4484.75,4482.50,4484.75,355 20150428 09:08:50,4484.75,4485.25,4483.75,4484.75,300 20150428 09:09:00,4484.75,4485.75,4483.25,4483.75,489 20150428 09:09:10,4483.75,4483.75,4481.50,4482.75,347 20150428 09:09:20,4483.00,4483.25,4482.25,4482.25,145 20150428 09:09:30,4482.25,4484.00,4482.25,4483.25,193 20150428 09:09:40,4483.50,4484.50,4482.25,4483.75,545 20150428 09:09:50,4483.75,4485.50,4482.75,4483.25,554 20150428 09:10:00,4483.00,4483.25,4481.25,4481.50,360 20150428 09:10:10,4481.50,4483.00,4481.00,4482.25,217 20150428 09:10:20,4482.25,4483.25,4481.50,4481.75,244 20150428 09:10:30,4481.75,4482.00,4481.00,4481.25,201 20150428 09:10:40,4481.50,4482.00,4477.75,4477.75,640 20150428 09:10:50,4477.75,4479.75,4477.75,4478.75,401 20150428 09:11:00,4478.50,4480.25,4478.25,4479.75,411 20150428 09:11:10,4479.25,4480.25,4478.75,4479.75,242 20150428 09:11:20,4479.75,4482.00,4479.75,4481.75,381 20150428 09:11:30,4481.75,4481.75,4479.50,4480.75,272 20150428 09:11:40,4481.25,4481.50,4480.25,4480.75,192 20150428 09:11:50,4481.00,4482.50,4481.00,4481.50,302 20150428 09:12:00,4481.50,4482.50,4481.25,4482.00,168 20150428 09:12:10,4482.00,4482.00,4480.00,4481.00,212 20150428 09:12:20,4481.00,4482.25,4481.00,4482.00,254 20150428 09:12:30,4482.00,4482.50,4481.50,4482.50,255 20150428 09:12:40,4482.25,4483.75,4482.25,4483.75,183 20150428 09:12:50,4483.75,4484.00,4482.50,4483.25,231 20150428 09:13:00,4483.00,4483.00,4481.25,4481.75,277 20150428 09:13:10,4481.50,4481.50,4479.00,4479.25,331 20150428 09:13:20,4479.25,4479.25,4477.00,4477.50,389 20150428 09:13:30,4477.50,4477.50,4476.00,4477.25,384 20150428 09:13:40,4477.00,4477.00,4475.25,4475.50,432 20150428 09:13:50,4475.25,4476.75,4474.00,4475.25,635 20150428 09:14:10,4475.25,4475.75,4472.75,4473.25,1048 20150428 09:14:20,4473.00,4476.00,4472.50,4475.50,407 20150428 09:14:30,4475.50,4476.50,4474.50,4475.00,472 20150428 09:14:40,4475.00,4475.25,4473.00,4473.75,398 20150428 09:14:50,4473.75,4473.75,4472.50,4473.25,362 20150428 09:15:00,4472.75,4473.25,4471.75,4472.50,402 20150428 09:15:30,4472.25,4475.50,4472.00,4474.00,1078 20150428 09:15:40,4474.25,4476.25,4474.25,4475.75,499 20150428 09:15:50,4475.50,4475.75,4474.25,4474.50,175 20150428 09:16:00,4474.75,4475.50,4474.50,4475.00,169 20150428 09:16:10,4475.00,4476.00,4474.50,4475.75,136 20150428 09:16:20,4475.75,4476.50,4475.50,4476.00,132 20150428 09:16:30,4476.25,4476.50,4475.00,4475.50,75 20150428 09:16:40,4475.50,4476.50,4475.50,4476.50,97 20150428 09:16:50,4476.50,4478.75,4476.50,4478.75,308 20150428 09:17:00,4479.00,4479.25,4478.00,4478.50,268 20150428 09:17:10,4478.50,4479.00,4478.00,4478.00,152 20150428 09:17:20,4478.00,4478.50,4477.25,4477.25,173 20150428 09:17:30,4477.50,4478.00,4477.50,4477.50,91 20150428 09:17:40,4477.25,4479.25,4477.00,4478.75,151 20150428 09:17:50,4478.75,4480.50,4478.50,4480.50,219 20150428 09:18:00,4480.25,4481.25,4480.25,4480.50,242 20150428 09:18:10,4480.75,4482.00,4480.00,4480.00,331 20150428 09:18:20,4479.75,4481.50,4479.25,4481.25,373 20150428 09:18:30,4481.25,4482.25,4481.25,4482.25,332 20150428 09:18:40,4482.00,4483.50,4482.00,4483.25,266 20150428 09:18:50,4483.50,4484.00,4483.25,4483.50,287 20150428 09:19:00,4483.50,4484.00,4483.00,4483.50,279 20150428 09:19:10,4483.25,4483.50,4482.00,4482.00,135 20150428 09:19:20,4481.75,4482.75,4481.00,4482.25,265 20150428 09:19:30,4482.00,4482.75,4481.50,4482.50,201 20150428 09:19:40,4482.75,4483.50,4482.50,4482.75,98 20150428 09:19:50,4482.75,4483.75,4482.50,4483.75,85 20150428 09:20:00,4483.50,4484.75,4483.50,4484.25,585 20150428 09:20:10,4484.25,4486.25,4484.25,4485.25,495 20150428 09:20:20,4485.25,4486.50,4484.75,4485.50,336 20150428 09:20:30,4485.25,4486.25,4485.25,4485.25,908 20150428 09:20:40,4485.25,4485.25,4484.25,4485.25,585 20150428 09:20:50,4485.25,4486.50,4484.75,4486.25,193 20150428 09:21:00,4486.00,4487.00,4486.00,4486.50,189 20150428 09:21:10,4486.50,4487.00,4486.00,4486.75,282 20150428 09:21:20,4486.50,4487.00,4485.75,4486.25,261 20150428 09:21:30,4486.25,4488.25,4486.25,4488.00,387 20150428 09:21:40,4488.00,4488.25,4486.75,4487.00,109 20150428 09:21:50,4487.00,4487.25,4485.75,4486.00,114 20150428 09:22:00,4485.75,4486.25,4485.50,4486.00,99 20150428 09:22:10,4486.00,4487.75,4486.00,4486.75,258 20150428 09:22:20,4487.00,4488.00,4486.75,4487.50,296 20150428 09:22:30,4487.50,4487.50,4486.75,4487.25,128 20150428 09:22:40,4487.25,4487.25,4485.75,4486.25,130 20150428 09:22:50,4486.50,4488.00,4486.00,4488.00,148 20150428 09:23:00,4488.00,4488.00,4486.50,4487.00,138 20150428 09:23:10,4486.75,4488.00,4486.75,4487.50,156 20150428 09:23:20,4487.50,4487.75,4486.50,4486.50,101 20150428 09:23:30,4486.75,4487.00,4486.25,4486.50,303 20150428 09:23:40,4486.75,4487.00,4486.25,4487.00,142 20150428 09:23:50,4487.00,4487.75,4486.25,4487.75,203 20150428 09:24:00,4487.50,4488.00,4487.25,4487.25,114 20150428 09:24:10,4487.25,4487.75,4487.00,4487.25,169 20150428 09:24:20,4487.25,4487.75,4487.00,4487.25,62 20150428 09:24:30,4487.50,4490.50,4487.50,4490.00,349 20150428 09:24:40,4490.25,4491.50,4489.50,4490.75,353 20150428 09:24:50,4491.25,4491.25,4490.25,4491.25,273 20150428 09:25:00,4491.00,4492.00,4490.25,4491.75,153 20150428 09:25:10,4491.75,4492.00,4490.50,4490.50,182 20150428 09:25:20,4491.00,4491.50,4489.75,4490.25,94 20150428 09:25:30,4490.00,4491.00,4489.75,4490.75,93 20150428 09:25:40,4490.75,4491.50,4490.50,4491.50,159 20150428 09:25:50,4491.75,4492.50,4491.75,4491.75,209 20150428 09:26:00,4491.75,4492.00,4491.25,4492.00,119 20150428 09:26:10,4491.75,4492.25,4490.50,4491.00,152 20150428 09:26:20,4490.75,4491.25,4490.25,4490.25,137 20150428 09:26:30,4490.25,4491.00,4490.25,4490.25,135 20150428 09:26:40,4490.50,4490.75,4490.00,4490.50,133 20150428 09:26:50,4490.50,4491.50,4490.00,4491.00,389 20150428 09:27:00,4491.25,4493.75,4491.25,4492.50,378 20150428 09:27:10,4492.75,4493.75,4492.25,4492.50,308 20150428 09:27:20,4492.50,4494.00,4492.50,4493.75,230 20150428 09:27:30,4494.00,4494.25,4492.75,4493.50,242 20150428 09:27:40,4493.75,4494.50,4492.75,4494.50,262 20150428 09:27:50,4494.25,4494.50,4492.75,4493.00,136 20150428 09:28:00,4493.00,4493.50,4492.75,4493.25,69 20150428 09:28:10,4493.25,4493.50,4492.00,4492.25,124 20150428 09:28:20,4492.25,4494.00,4491.50,4493.25,238 20150428 09:28:30,4493.25,4495.00,4493.25,4494.00,187 20150428 09:28:40,4494.25,4495.50,4494.25,4495.25,142 20150428 09:28:50,4495.50,4495.50,4494.00,4494.00,437 20150428 09:29:00,4494.00,4494.00,4492.00,4492.25,174 20150428 09:29:10,4492.25,4492.75,4492.00,4492.25,129 20150428 09:29:20,4492.50,4493.50,4492.00,4492.25,276 20150428 09:29:30,4492.00,4493.00,4491.75,4491.75,301 20150428 09:29:40,4491.50,4492.25,4491.25,4491.50,114 20150428 09:29:50,4491.25,4493.00,4491.25,4493.00,225 20150428 09:30:00,4492.75,4493.25,4491.00,4491.50,183 20150428 09:30:10,4491.50,4493.00,4490.50,4493.00,458 20150428 09:30:20,4493.00,4493.75,4492.50,4492.50,314 20150428 09:30:30,4492.50,4492.50,4492.25,4492.25,92 20150428 09:30:40,4492.25,4492.25,4490.75,4491.00,211 20150428 09:30:50,4491.00,4491.50,4490.75,4491.00,82 20150428 09:31:00,4491.00,4491.75,4490.75,4491.50,150 20150428 09:31:10,4491.25,4492.75,4491.25,4492.75,175 20150428 09:31:20,4492.50,4493.50,4492.25,4493.00,121 20150428 09:31:30,4493.25,4493.50,4492.75,4493.25,118 20150428 09:31:40,4493.00,4493.25,4492.50,4493.25,64 20150428 09:31:50,4493.25,4493.25,4492.50,4492.75,79 20150428 09:32:00,4493.00,4493.00,4492.25,4492.25,120 20150428 09:32:10,4492.00,4492.00,4491.50,4492.00,77 20150428 09:32:20,4492.25,4493.50,4492.00,4492.75,92 20150428 09:32:30,4493.25,4494.00,4493.25,4493.25,239 20150428 09:32:40,4493.00,4493.25,4492.50,4493.00,239 20150428 09:32:50,4493.00,4493.25,4492.50,4492.50,116 20150428 09:33:00,4493.00,4493.25,4492.25,4492.25,126 20150428 09:33:10,4492.50,4492.75,4492.25,4492.75,76 20150428 09:33:20,4492.50,4493.50,4492.50,4493.25,131 20150428 09:33:30,4493.25,4494.50,4493.00,4494.50,165 20150428 09:33:40,4494.25,4496.50,4494.25,4495.50,560 20150428 09:33:50,4495.75,4497.75,4495.50,4497.50,314 20150428 09:34:00,4497.50,4498.25,4496.50,4497.25,313 20150428 09:34:20,4497.25,4498.50,4496.75,4498.50,362 20150428 09:34:30,4498.50,4499.00,4497.50,4497.50,278 20150428 09:34:40,4497.75,4498.75,4497.50,4498.25,153 20150428 09:34:50,4498.25,4502.25,4498.25,4500.75,895 20150428 09:35:00,4501.00,4501.00,4498.50,4498.75,294 20150428 09:35:10,4498.75,4499.00,4498.00,4498.00,276 20150428 09:35:20,4497.75,4498.25,4497.25,4497.50,176 20150428 09:35:30,4497.50,4497.75,4496.50,4496.75,122 20150428 09:35:40,4496.75,4497.00,4496.00,4496.25,125 20150428 09:35:50,4496.75,4498.00,4496.75,4498.00,127 20150428 09:36:00,4497.50,4498.25,4497.50,4498.00,48 20150428 09:36:10,4498.00,4498.50,4498.00,4498.00,44 20150428 09:36:20,4498.25,4498.25,4497.50,4497.75,240 20150428 09:36:30,4497.50,4497.50,4496.50,4497.25,270 20150428 09:36:40,4497.00,4497.75,4497.00,4497.75,48 20150428 09:36:50,4498.00,4498.25,4497.50,4498.25,85 20150428 09:37:00,4498.50,4498.50,4498.00,4498.25,50 20150428 09:37:10,4498.50,4499.75,4498.25,4499.50,156 20150428 09:37:20,4499.50,4500.50,4499.25,4500.25,113 20150428 09:37:30,4500.50,4501.75,4500.00,4500.50,219 20150428 09:37:40,4500.50,4500.50,4499.00,4499.25,252 20150428 09:37:50,4499.25,4499.25,4498.50,4499.00,63 20150428 09:38:00,4499.00,4499.00,4498.25,4499.00,85 20150428 09:38:10,4498.50,4498.50,4497.75,4498.00,102 20150428 09:38:20,4498.00,4499.00,4497.50,4498.75,106 20150428 09:38:30,4499.00,4499.75,4499.00,4499.00,180 20150428 09:38:40,4499.00,4499.25,4498.75,4499.00,70 20150428 09:38:50,4499.00,4499.50,4498.50,4498.50,74 20150428 09:39:00,4498.75,4499.75,4498.75,4499.25,82 20150428 09:39:10,4499.25,4499.25,4498.25,4498.25,75 20150428 09:39:20,4498.00,4499.50,4497.75,4499.25,132 20150428 09:39:30,4499.25,4500.25,4499.00,4499.50,127 20150428 09:39:40,4499.50,4499.50,4498.50,4498.75,64 20150428 09:39:50,4498.75,4498.75,4498.50,4498.50,39 20150428 09:40:00,4498.75,4499.50,4498.75,4499.25,28 20150428 09:40:10,4499.25,4500.75,4499.25,4500.75,87 20150428 09:40:20,4500.50,4501.25,4500.25,4500.75,115 20150428 09:40:30,4500.75,4501.25,4500.25,4500.25,91 20150428 09:40:40,4500.25,4501.00,4499.75,4500.50,210 20150428 09:40:50,4500.50,4501.75,4500.25,4501.75,143 20150428 09:41:10,4502.00,4505.75,4502.00,4504.25,1296 20150428 09:41:20,4504.50,4505.25,4503.75,4504.25,304 20150428 09:41:30,4504.00,4504.25,4503.50,4503.75,104 20150428 09:41:40,4503.75,4503.75,4503.25,4503.25,88 20150428 09:41:50,4503.50,4503.75,4501.25,4501.25,205 20150428 09:42:00,4501.50,4502.75,4501.25,4502.00,196 20150428 09:42:10,4502.25,4502.75,4502.00,4502.50,195 20150428 09:42:20,4502.50,4502.75,4501.50,4502.25,267 20150428 09:42:30,4502.25,4502.50,4502.00,4502.25,88 20150428 09:42:40,4502.25,4502.25,4501.25,4502.00,138 20150428 09:43:00,4502.00,4502.25,4501.00,4501.50,190 20150428 09:43:10,4501.50,4502.00,4500.75,4501.75,162 20150428 09:43:20,4501.75,4503.00,4501.50,4503.00,114 20150428 09:43:30,4502.50,4502.75,4501.00,4501.25,108 20150428 09:43:40,4501.25,4501.25,4500.50,4500.50,151 20150428 09:43:50,4500.75,4500.75,4500.25,4500.75,83 20150428 09:44:00,4500.75,4501.50,4500.50,4500.50,92 20150428 09:44:10,4500.75,4501.75,4499.75,4501.50,259 20150428 09:44:20,4501.50,4502.25,4500.75,4500.75,252 20150428 09:44:30,4500.75,4501.00,4500.00,4500.25,82 20150428 09:44:40,4500.25,4500.75,4500.25,4500.50,69 20150428 09:44:50,4500.25,4501.00,4500.00,4500.00,82 20150428 09:45:00,4500.00,4501.00,4500.00,4500.75,212 20150428 09:45:10,4500.25,4500.25,4499.25,4500.00,233 20150428 09:45:20,4500.25,4501.25,4500.00,4501.00,122 20150428 09:45:30,4500.75,4501.50,4500.75,4501.00,59 20150428 09:45:40,4501.00,4501.00,4500.75,4501.00,46 20150428 09:45:50,4501.25,4501.50,4501.00,4501.50,32 20150428 09:46:00,4501.50,4502.25,4501.50,4502.00,108 20150428 09:46:10,4502.25,4502.50,4501.75,4502.25,102 20150428 09:46:20,4502.25,4503.75,4502.00,4503.50,123 20150428 09:46:30,4503.25,4503.50,4502.75,4503.00,107 20150428 09:46:40,4502.75,4503.25,4502.25,4502.50,66 20150428 09:46:50,4502.25,4503.50,4502.25,4503.50,48 20150428 09:47:00,4503.50,4504.25,4503.00,4504.00,289 20150428 09:47:10,4504.00,4504.25,4503.50,4504.00,53 20150428 09:47:20,4504.25,4504.50,4502.50,4502.50,208 20150428 09:47:30,4502.50,4503.25,4502.25,4503.00,145 20150428 09:47:40,4503.00,4503.25,4502.75,4502.75,76 20150428 09:47:50,4502.75,4503.25,4502.75,4503.00,37 20150428 09:48:00,4503.50,4503.50,4503.25,4503.50,63 20150428 09:48:10,4503.75,4504.75,4503.75,4504.25,120 20150428 09:48:20,4504.50,4505.25,4503.75,4503.75,230 20150428 09:48:30,4504.00,4504.50,4504.00,4504.50,39 20150428 09:48:40,4504.75,4507.00,4504.75,4506.50,257 20150428 09:48:50,4506.75,4507.00,4506.25,4506.50,156 20150428 09:49:00,4506.75,4507.00,4506.50,4507.00,191 20150428 09:49:10,4506.75,4507.00,4506.25,4506.50,65 20150428 09:49:20,4506.50,4507.25,4506.00,4506.75,259 20150428 09:49:30,4507.00,4507.00,4506.50,4506.75,53 20150428 09:49:40,4506.75,4506.75,4505.75,4505.75,108 20150428 09:49:50,4505.50,4506.25,4505.25,4505.75,102 20150428 09:50:00,4505.75,4506.50,4505.75,4506.25,101 20150428 09:50:10,4506.00,4506.25,4505.50,4506.00,118 20150428 09:50:20,4505.75,4506.50,4505.75,4506.00,65 20150428 09:50:30,4506.00,4506.75,4506.00,4506.25,83 20150428 09:50:40,4506.25,4506.25,4505.50,4506.00,74 20150428 09:50:50,4506.25,4506.50,4506.00,4506.50,68 20150428 09:51:00,4506.50,4507.25,4506.50,4506.75,111 20150428 09:51:10,4506.75,4508.25,4506.50,4508.25,229 20150428 09:51:20,4508.00,4508.50,4507.75,4508.00,161 20150428 09:51:30,4507.75,4509.75,4507.75,4509.50,310 20150428 09:51:40,4509.50,4509.75,4508.75,4508.75,159 20150428 09:51:50,4508.50,4508.50,4507.25,4507.50,228 20150428 09:52:00,4507.50,4507.75,4506.75,4507.50,107 20150428 09:52:10,4507.50,4507.50,4506.75,4507.00,59 20150428 09:52:20,4506.75,4507.00,4505.75,4505.75,163 20150428 09:52:30,4505.75,4506.25,4505.00,4505.75,169 20150428 09:52:40,4505.75,4506.00,4504.50,4504.75,120 20150428 09:52:50,4504.75,4505.00,4503.50,4504.25,177 20150428 09:53:00,4504.25,4504.50,4503.25,4503.25,113 20150428 09:53:10,4503.25,4503.50,4502.25,4502.50,170 20150428 09:53:20,4502.25,4503.25,4502.00,4503.00,108 20150428 09:53:30,4503.25,4503.50,4502.25,4502.25,83 20150428 09:53:40,4502.25,4502.50,4502.00,4502.50,59 20150428 09:53:50,4502.25,4502.25,4501.25,4501.75,246 20150428 09:54:00,4501.75,4503.25,4501.50,4503.25,160 20150428 09:54:10,4503.25,4504.00,4502.50,4502.75,195 20150428 09:54:20,4502.50,4503.00,4502.50,4502.50,53 20150428 09:54:30,4502.75,4503.00,4502.25,4502.25,35 20150428 09:54:40,4502.00,4502.50,4501.75,4502.50,112 20150428 09:54:50,4502.50,4503.00,4502.00,4503.00,205 20150428 09:55:00,4503.00,4503.00,4502.25,4502.50,66 20150428 09:55:10,4502.00,4502.25,4501.50,4502.25,89 20150428 09:55:20,4502.25,4502.75,4502.00,4502.25,58 20150428 09:55:30,4501.75,4502.25,4501.50,4502.25,85 20150428 09:55:40,4502.00,4502.50,4501.75,4502.00,43 20150428 09:55:50,4502.00,4502.25,4502.00,4502.00,27 20150428 09:56:00,4501.75,4502.00,4501.75,4501.75,31 20150428 09:56:10,4501.50,4502.50,4501.25,4502.50,128 20150428 09:56:20,4502.50,4503.25,4502.50,4503.00,89 20150428 09:56:30,4503.00,4503.25,4502.75,4503.00,108 20150428 09:56:40,4503.25,4503.50,4503.00,4503.00,32 20150428 09:56:50,4503.25,4503.75,4503.25,4503.50,36 20150428 09:57:00,4503.50,4504.25,4503.50,4504.00,86 20150428 09:57:10,4504.25,4505.00,4504.25,4504.50,106 20150428 09:57:20,4504.75,4505.25,4504.50,4505.00,75 20150428 09:57:30,4505.25,4506.00,4505.00,4505.00,71 20150428 09:57:40,4505.00,4505.50,4505.00,4505.50,34 20150428 09:57:50,4505.25,4506.50,4505.25,4506.00,207 20150428 09:58:00,4506.00,4506.50,4506.00,4506.00,155 20150428 09:58:10,4506.00,4506.00,4505.25,4505.25,87 20150428 09:58:20,4505.50,4505.50,4503.75,4504.00,158 20150428 09:58:30,4504.00,4504.25,4503.50,4503.50,92 20150428 09:58:40,4503.75,4504.00,4503.25,4503.75,100 20150428 09:58:50,4503.75,4504.50,4502.50,4502.75,101 20150428 09:59:00,4502.50,4503.00,4502.25,4502.75,91 20150428 09:59:10,4502.75,4503.00,4502.75,4502.75,42 20150428 09:59:20,4503.00,4503.00,4502.75,4503.00,21 20150428 09:59:30,4502.75,4502.75,4502.00,4502.00,34 20150428 09:59:40,4502.50,4502.50,4501.50,4501.50,50 20150428 09:59:50,4501.25,4502.75,4501.25,4502.75,150 20150428 10:00:00,4502.75,4503.25,4502.25,4502.25,104 20150428 10:00:10,4502.25,4502.50,4502.00,4502.25,36 20150428 10:00:20,4502.50,4502.75,4502.25,4502.75,28 20150428 10:00:30,4502.75,4503.50,4502.75,4503.50,43 20150428 10:00:40,4503.75,4504.25,4503.75,4504.00,71 20150428 10:00:50,4504.25,4504.50,4503.50,4504.00,66 20150428 10:01:00,4504.25,4505.00,4504.00,4504.25,94 20150428 10:01:10,4504.25,4504.50,4504.00,4504.25,39 20150428 10:01:20,4504.50,4505.75,4504.50,4505.75,139 20150428 10:01:40,4506.00,4508.00,4505.50,4507.75,340 20150428 10:01:50,4507.50,4507.75,4506.75,4507.00,144 20150428 10:02:00,4507.00,4508.25,4507.00,4508.00,126 20150428 10:02:10,4508.25,4508.50,4508.00,4508.50,115 20150428 10:02:20,4508.75,4509.50,4508.50,4509.50,223 20150428 10:02:30,4509.25,4511.50,4509.25,4511.25,263 20150428 10:02:50,4511.00,4512.75,4510.25,4512.00,684 20150428 10:03:00,4511.75,4512.00,4510.75,4511.50,243 20150428 10:03:10,4511.50,4512.00,4511.00,4511.75,224 20150428 10:03:20,4511.75,4512.75,4511.75,4512.00,173 20150428 10:03:30,4512.00,4512.25,4511.00,4511.50,110 20150428 10:03:40,4511.25,4511.50,4510.50,4511.50,208 20150428 10:03:50,4511.25,4511.75,4511.00,4511.50,56 20150428 10:04:00,4511.50,4512.00,4511.00,4512.00,118 20150428 10:04:10,4511.75,4512.00,4511.75,4511.75,57 20150428 10:04:20,4511.50,4512.25,4511.25,4511.75,73 20150428 10:04:30,4511.50,4513.00,4511.00,4512.50,170 20150428 10:04:40,4512.75,4515.25,4512.75,4515.00,377 20150428 10:04:50,4515.00,4515.00,4513.75,4515.00,274 20150428 10:05:00,4515.00,4515.00,4514.00,4514.50,218 20150428 10:05:10,4514.50,4514.75,4513.75,4514.75,204 20150428 10:05:20,4514.50,4515.00,4514.00,4514.50,242 20150428 10:05:30,4514.50,4514.50,4513.00,4513.25,263 20150428 10:05:40,4513.25,4513.50,4513.00,4513.25,227 20150428 10:05:50,4513.50,4513.50,4512.75,4513.25,124 20150428 10:06:00,4513.25,4513.75,4513.00,4513.75,129 20150428 10:06:10,4513.75,4515.00,4513.75,4514.75,120 20150428 10:06:20,4514.75,4516.00,4514.75,4515.25,161 20150428 10:06:30,4515.25,4515.75,4515.25,4515.25,125 20150428 10:06:40,4515.00,4515.75,4515.00,4515.25,58 20150428 10:06:50,4515.50,4515.50,4514.75,4515.00,170 20150428 10:07:00,4515.00,4515.75,4515.00,4515.50,74 20150428 10:07:10,4515.75,4515.75,4515.25,4515.50,136 20150428 10:07:20,4515.75,4516.25,4515.50,4515.75,111 20150428 10:07:30,4515.50,4515.50,4514.75,4515.50,164 20150428 10:07:40,4515.50,4516.00,4515.50,4515.75,74 20150428 10:07:50,4515.75,4516.00,4515.50,4515.50,87 20150428 10:08:00,4515.50,4516.00,4515.25,4515.50,116 20150428 10:08:10,4515.75,4515.75,4515.00,4515.25,60 20150428 10:08:20,4515.00,4515.00,4514.25,4514.75,61 20150428 10:08:30,4514.75,4515.00,4514.50,4514.75,55 20150428 10:08:40,4515.00,4515.25,4514.25,4514.75,55 20150428 10:08:50,4514.75,4515.00,4514.50,4514.75,29 20150428 10:09:00,4514.75,4515.25,4514.75,4515.00,70 20150428 10:09:10,4515.00,4515.50,4514.75,4514.75,83 20150428 10:09:20,4515.00,4515.00,4513.75,4514.50,88 20150428 10:09:30,4514.50,4514.75,4514.25,4514.75,91 20150428 10:09:40,4515.00,4515.50,4515.00,4515.25,86 20150428 10:09:50,4515.25,4515.50,4515.25,4515.25,42 20150428 10:10:00,4515.25,4515.25,4514.25,4514.75,103 20150428 10:10:10,4514.75,4515.25,4514.25,4515.25,61 20150428 10:10:20,4515.50,4515.50,4515.25,4515.25,29 20150428 10:10:30,4515.00,4515.75,4514.75,4515.50,65 20150428 10:10:40,4515.75,4517.00,4515.50,4516.50,300 20150428 10:10:50,4516.75,4516.75,4516.50,4516.50,74 20150428 10:11:00,4516.25,4518.25,4516.00,4517.50,336 20150428 10:11:10,4517.25,4517.50,4517.00,4517.00,124 20150428 10:11:20,4517.00,4517.00,4516.00,4516.50,158 20150428 10:11:30,4516.75,4517.00,4516.25,4516.25,90 20150428 10:11:40,4516.25,4516.50,4515.50,4515.75,157 20150428 10:11:50,4515.25,4516.00,4515.25,4516.00,115 20150428 10:12:00,4516.00,4516.75,4515.75,4516.50,69 20150428 10:12:10,4516.50,4516.75,4516.25,4516.25,46 20150428 10:12:20,4516.50,4517.00,4516.50,4516.75,38 20150428 10:12:30,4517.00,4517.00,4516.00,4516.25,55 20150428 10:12:40,4516.25,4516.50,4515.75,4515.75,44 20150428 10:12:50,4516.00,4516.75,4516.00,4516.50,29 20150428 10:13:00,4516.75,4517.25,4516.50,4516.50,98 20150428 10:13:10,4516.50,4516.75,4516.50,4516.75,12 20150428 10:13:20,4516.75,4517.25,4516.75,4517.25,40 20150428 10:13:30,4517.25,4517.25,4516.25,4516.50,101 20150428 10:13:40,4516.25,4517.00,4516.25,4517.00,66 20150428 10:13:50,4517.00,4517.00,4516.50,4516.50,87 20150428 10:14:00,4516.50,4516.75,4515.75,4516.75,60 20150428 10:14:10,4517.00,4517.25,4516.50,4517.00,62 20150428 10:14:20,4517.25,4518.00,4517.00,4517.25,376 20150428 10:14:30,4517.25,4517.25,4516.50,4517.00,46 20150428 10:14:40,4516.75,4517.00,4515.75,4516.00,51 20150428 10:14:50,4516.00,4516.25,4515.50,4516.00,63 20150428 10:15:00,4516.25,4517.00,4516.25,4517.00,63 20150428 10:15:10,4516.75,4517.00,4516.25,4517.00,88 20150428 10:15:20,4517.00,4517.25,4516.75,4516.75,76 20150428 10:15:30,4516.50,4516.50,4515.75,4516.00,63 20150428 10:15:40,4515.75,4516.00,4515.00,4515.75,170 20150428 10:15:50,4515.50,4515.75,4514.75,4515.25,71 20150428 10:16:00,4515.00,4515.00,4514.50,4515.00,84 20150428 10:16:10,4514.75,4515.00,4513.50,4514.00,383 20150428 10:16:20,4514.00,4514.25,4513.50,4514.00,110 20150428 10:16:30,4514.00,4514.25,4513.75,4513.75,62 20150428 10:16:40,4513.75,4514.00,4513.00,4513.00,99 20150428 10:16:50,4513.25,4513.50,4512.50,4513.25,182 20150428 10:17:00,4513.25,4514.50,4513.25,4514.25,91 20150428 10:17:10,4514.00,4514.25,4513.75,4514.00,93 20150428 10:17:20,4514.00,4514.25,4512.50,4512.50,154 20150428 10:17:30,4512.50,4513.00,4512.25,4513.00,93 20150428 10:17:40,4513.00,4513.00,4512.50,4513.00,31 20150428 10:17:50,4512.50,4512.75,4512.25,4512.25,96 20150428 10:18:00,4512.25,4512.50,4511.75,4512.50,88 20150428 10:18:10,4512.50,4513.00,4512.25,4513.00,59 20150428 10:18:20,4512.75,4513.25,4512.50,4513.00,72 20150428 10:18:30,4513.25,4513.25,4511.50,4511.50,234 20150428 10:18:40,4511.75,4512.25,4511.75,4512.00,61 20150428 10:18:50,4512.00,4512.50,4511.75,4512.25,64 20150428 10:19:00,4512.25,4513.75,4512.00,4513.75,79 20150428 10:19:10,4513.75,4514.00,4513.25,4513.25,80 20150428 10:19:20,4513.50,4514.50,4513.50,4514.25,35 20150428 10:19:30,4514.50,4514.75,4514.25,4514.25,60 20150428 10:19:40,4514.00,4514.50,4514.00,4514.25,34 20150428 10:19:50,4514.50,4514.75,4514.25,4514.75,32 20150428 10:20:00,4514.75,4515.50,4514.75,4515.25,69 20150428 10:20:10,4515.00,4515.25,4514.00,4514.25,252 20150428 10:20:20,4514.00,4514.25,4513.25,4513.50,55 20150428 10:20:30,4513.75,4514.50,4513.75,4514.00,236 20150428 10:20:40,4514.25,4514.50,4512.75,4513.00,73 20150428 10:20:50,4513.25,4513.25,4512.75,4512.75,32 20150428 10:21:00,4512.75,4513.00,4512.75,4513.00,41 20150428 10:21:10,4513.25,4513.50,4511.50,4511.50,96 20150428 10:21:20,4511.25,4512.25,4511.25,4512.25,81 20150428 10:21:30,4512.25,4513.50,4512.00,4512.50,398 20150428 10:21:40,4512.50,4513.00,4512.00,4512.25,275 20150428 10:21:50,4512.50,4512.50,4512.00,4512.00,504 20150428 10:22:00,4512.25,4512.25,4512.00,4512.25,27 20150428 10:22:10,4512.25,4512.75,4511.75,4511.75,64 20150428 10:22:20,4512.00,4512.00,4511.25,4512.00,35 20150428 10:22:30,4512.00,4512.25,4511.50,4512.25,61 20150428 10:22:40,4512.00,4512.00,4511.25,4511.25,20 20150428 10:22:50,4511.25,4511.50,4510.50,4510.75,478 20150428 10:23:00,4510.75,4511.50,4510.75,4511.25,262 20150428 10:23:10,4511.25,4511.75,4510.50,4511.75,272 20150428 10:23:20,4511.75,4512.50,4511.75,4512.25,154 20150428 10:23:30,4512.25,4513.00,4512.00,4512.25,177 20150428 10:23:40,4512.25,4512.50,4512.00,4512.50,333 20150428 10:23:50,4512.25,4513.00,4512.25,4512.75,97 20150428 10:24:00,4512.75,4513.00,4512.25,4512.50,146 20150428 10:24:10,4512.50,4512.50,4512.00,4512.00,91 20150428 10:24:20,4511.75,4512.25,4511.50,4512.25,86 20150428 10:24:30,4512.50,4512.75,4512.25,4512.50,50 20150428 10:24:40,4512.25,4512.75,4512.25,4512.50,36 20150428 10:24:50,4512.25,4513.50,4512.00,4513.25,130 20150428 10:25:00,4513.50,4513.75,4512.50,4512.50,89 20150428 10:25:10,4512.50,4512.75,4512.50,4512.50,34 20150428 10:25:20,4512.75,4512.75,4512.25,4512.75,49 20150428 10:25:30,4512.75,4512.75,4512.50,4512.75,35 20150428 10:25:40,4512.50,4513.50,4512.50,4513.25,91 20150428 10:25:50,4513.50,4513.50,4512.50,4512.75,54 20150428 10:26:00,4513.00,4513.50,4512.75,4513.50,68 20150428 10:26:10,4513.50,4514.25,4513.50,4513.75,121 20150428 10:26:20,4513.75,4514.50,4513.75,4514.25,127 20150428 10:26:30,4514.50,4515.00,4514.00,4515.00,46 20150428 10:26:40,4514.75,4515.25,4514.50,4515.00,83 20150428 10:26:50,4515.00,4515.25,4514.25,4514.25,141 20150428 10:27:00,4514.50,4516.50,4514.50,4516.50,222 20150428 10:27:10,4516.75,4517.00,4516.25,4517.00,173 20150428 10:27:20,4517.00,4518.25,4516.75,4517.50,174 20150428 10:27:30,4517.50,4517.50,4516.50,4517.00,90 20150428 10:27:40,4516.75,4516.75,4515.00,4515.25,371 20150428 10:27:50,4515.00,4516.25,4515.00,4516.00,331 20150428 10:28:00,4515.75,4515.75,4515.25,4515.25,76 20150428 10:28:10,4515.00,4515.50,4514.50,4515.00,128 20150428 10:28:20,4515.00,4515.00,4514.25,4514.75,40 20150428 10:28:30,4514.50,4515.25,4514.25,4514.75,96 20150428 10:28:40,4514.25,4514.75,4514.00,4514.25,81 20150428 10:28:50,4514.25,4514.25,4513.25,4513.50,144 20150428 10:29:00,4513.50,4513.50,4512.75,4512.75,120 20150428 10:29:20,4512.75,4512.75,4511.50,4512.25,196 20150428 10:29:30,4512.50,4513.00,4511.50,4511.50,76 20150428 10:29:40,4511.50,4511.75,4511.25,4511.75,69 20150428 10:29:50,4511.75,4511.75,4510.25,4510.50,139 20150428 10:30:00,4510.75,4512.25,4510.75,4512.00,242 20150428 10:30:20,4512.00,4512.75,4511.75,4512.50,207 20150428 10:30:30,4512.50,4512.75,4512.50,4512.75,59 20150428 10:30:40,4513.00,4513.25,4512.75,4513.00,45 20150428 10:30:50,4513.00,4513.00,4512.50,4512.50,27 20150428 10:31:00,4512.75,4513.50,4512.50,4513.00,70 20150428 10:31:10,4513.00,4513.75,4513.00,4513.00,48 20150428 10:31:20,4513.25,4513.50,4513.00,4513.25,26 20150428 10:31:30,4513.25,4513.25,4512.25,4512.50,60 20150428 10:31:40,4512.50,4512.75,4512.50,4512.75,29 20150428 10:31:50,4512.75,4512.75,4512.50,4512.75,25 20150428 10:32:00,4512.75,4513.00,4512.75,4513.00,12 20150428 10:32:10,4513.00,4513.50,4512.75,4513.00,45 20150428 10:32:30,4513.00,4513.00,4511.50,4512.50,93 20150428 10:32:40,4512.50,4513.00,4512.25,4512.75,27 20150428 10:32:50,4512.75,4512.75,4512.25,4512.50,34 20150428 10:33:00,4512.50,4512.75,4512.50,4512.50,15 20150428 10:33:10,4512.50,4512.50,4512.00,4512.00,18 20150428 10:33:20,4512.00,4512.75,4511.75,4512.75,39 20150428 10:33:30,4512.75,4513.75,4512.75,4513.75,37 20150428 10:33:40,4513.50,4514.50,4513.50,4514.50,29 20150428 10:33:50,4514.50,4515.25,4514.25,4515.00,75 20150428 10:34:00,4515.00,4515.25,4514.50,4514.75,121 20150428 10:34:10,4515.00,4515.00,4513.75,4514.00,116 20150428 10:34:20,4514.25,4515.00,4514.25,4514.50,346 20150428 10:34:30,4514.25,4515.50,4514.25,4515.25,455 20150428 10:34:40,4515.25,4516.00,4515.00,4515.75,334 20150428 10:34:50,4515.50,4515.75,4515.50,4515.75,63 20150428 10:35:00,4515.75,4516.25,4515.25,4515.25,203 20150428 10:35:10,4515.25,4515.75,4515.25,4515.50,30 20150428 10:35:20,4515.50,4518.00,4515.50,4518.00,275 20150428 10:35:30,4518.00,4518.00,4517.00,4517.75,181 20150428 10:35:40,4517.50,4518.50,4517.25,4518.25,132 20150428 10:35:50,4518.50,4519.00,4518.50,4518.50,116 20150428 10:36:00,4518.25,4518.25,4517.50,4517.50,72 20150428 10:36:10,4517.75,4518.00,4517.50,4517.75,36 20150428 10:36:20,4517.75,4517.75,4517.00,4517.50,82 20150428 10:36:30,4517.00,4518.00,4516.75,4517.75,59 20150428 10:36:40,4518.25,4519.25,4518.25,4518.75,118 20150428 10:36:50,4518.75,4518.75,4517.75,4518.50,180 20150428 10:37:00,4518.50,4519.25,4518.50,4519.00,72 20150428 10:37:10,4519.00,4519.75,4519.00,4519.50,157 20150428 10:37:20,4519.75,4519.75,4518.75,4519.50,39 20150428 10:37:30,4519.50,4519.50,4519.00,4519.50,69 20150428 10:37:40,4519.25,4519.50,4518.50,4519.25,261 20150428 10:37:50,4519.50,4520.00,4519.00,4519.75,129 20150428 10:38:00,4519.75,4520.75,4519.25,4520.25,177 20150428 10:38:10,4520.25,4521.50,4520.25,4520.50,314 20150428 10:38:20,4520.25,4520.25,4519.25,4519.50,123 20150428 10:38:30,4519.50,4519.75,4519.00,4519.00,151 20150428 10:38:40,4519.00,4520.00,4518.50,4519.75,176 20150428 10:38:50,4519.75,4519.75,4518.50,4518.50,324 20150428 10:39:00,4518.25,4519.00,4518.00,4518.25,86 20150428 10:39:10,4518.25,4518.50,4518.25,4518.50,16 20150428 10:39:20,4518.75,4519.25,4518.50,4519.00,190 20150428 10:39:30,4519.00,4519.25,4518.75,4519.25,119 20150428 10:39:40,4519.00,4519.25,4518.75,4518.75,339 20150428 10:39:50,4519.00,4519.00,4518.25,4518.50,308 20150428 10:40:00,4518.50,4518.50,4517.75,4518.00,53 20150428 10:40:10,4517.75,4518.00,4517.00,4517.25,133 20150428 10:40:20,4517.25,4518.00,4517.25,4517.75,304 20150428 10:40:30,4517.75,4518.25,4517.50,4517.75,218 20150428 10:40:40,4518.00,4518.00,4517.50,4517.50,388 20150428 10:40:50,4517.50,4518.25,4517.50,4518.25,170 20150428 10:41:00,4518.00,4518.50,4517.50,4517.75,188 20150428 10:41:10,4517.75,4518.50,4517.50,4518.25,41 20150428 10:41:20,4518.00,4519.00,4518.00,4518.50,44 20150428 10:41:30,4518.50,4518.50,4518.00,4518.25,11 20150428 10:41:40,4517.75,4518.25,4517.00,4518.25,87 20150428 10:41:50,4518.00,4518.50,4518.00,4518.25,30 20150428 10:42:00,4518.25,4518.75,4518.00,4518.25,64 20150428 10:42:10,4518.50,4518.50,4517.75,4517.75,30 20150428 10:42:20,4517.50,4518.50,4517.50,4518.25,230 20150428 10:42:30,4518.25,4518.75,4518.25,4518.75,17 20150428 10:42:40,4518.75,4518.75,4517.50,4517.50,64 20150428 10:42:50,4517.75,4518.00,4517.25,4517.25,34 20150428 10:43:00,4517.25,4517.50,4517.00,4517.00,26 20150428 10:43:10,4517.00,4517.00,4516.00,4516.25,159 20150428 10:43:20,4516.25,4516.25,4515.00,4515.00,102 20150428 10:43:30,4515.25,4515.75,4514.50,4514.50,128 20150428 10:43:40,4514.50,4515.00,4513.50,4514.75,118 20150428 10:43:50,4514.75,4515.00,4514.50,4515.00,150 20150428 10:44:00,4515.25,4515.75,4515.25,4515.25,60 20150428 10:44:10,4515.25,4515.25,4514.50,4514.75,34 20150428 10:44:20,4514.50,4514.75,4513.50,4513.50,47 20150428 10:44:30,4513.50,4514.25,4513.25,4514.00,57 20150428 10:44:40,4514.00,4514.25,4513.75,4513.75,22 20150428 10:44:50,4513.75,4514.00,4513.50,4513.50,22 20150428 10:45:00,4513.75,4515.25,4513.75,4515.25,73 20150428 10:45:10,4515.25,4515.25,4514.75,4514.75,13 20150428 10:45:20,4515.00,4515.50,4514.75,4515.50,51 20150428 10:45:30,4515.75,4515.75,4514.75,4514.75,27 20150428 10:45:40,4515.00,4515.00,4514.50,4515.00,22 20150428 10:45:50,4515.00,4515.00,4515.00,4515.00,19 20150428 10:46:00,4515.25,4515.25,4515.00,4515.00,19 20150428 10:46:10,4515.25,4515.25,4514.50,4514.50,35 20150428 10:46:20,4514.75,4514.75,4514.00,4514.00,43 20150428 10:46:30,4514.00,4514.75,4513.50,4514.75,79 20150428 10:46:40,4514.75,4515.25,4514.75,4515.25,84 20150428 10:46:50,4515.00,4515.00,4514.75,4514.75,30 20150428 10:47:00,4514.50,4515.00,4514.50,4514.50,26 20150428 10:47:10,4514.50,4515.50,4514.50,4515.25,34 20150428 10:47:20,4515.75,4516.00,4515.50,4516.00,55 20150428 10:47:30,4516.00,4516.25,4515.75,4516.00,20 20150428 10:47:40,4516.00,4516.25,4516.00,4516.25,15 20150428 10:47:50,4516.25,4516.25,4516.00,4516.00,21 20150428 10:48:00,4516.25,4516.50,4516.00,4516.25,21 20150428 10:48:10,4516.00,4516.00,4515.75,4515.75,9 20150428 10:48:20,4515.50,4515.75,4515.50,4515.75,19 20150428 10:48:30,4516.00,4516.25,4515.75,4516.00,28 20150428 10:48:40,4516.00,4516.75,4516.00,4516.75,29 20150428 10:48:50,4516.25,4518.50,4516.25,4518.50,335 20150428 10:49:00,4518.75,4519.50,4518.25,4519.00,260 20150428 10:49:10,4519.00,4520.25,4519.00,4519.75,136 20150428 10:49:20,4519.75,4520.25,4519.50,4520.25,71 20150428 10:49:30,4520.00,4520.50,4520.00,4520.25,53 20150428 10:49:40,4520.50,4521.75,4520.50,4521.25,195 20150428 10:49:50,4521.00,4521.75,4521.00,4521.50,83 20150428 10:50:00,4521.25,4522.75,4520.00,4522.50,627 20150428 10:50:10,4522.50,4522.50,4521.25,4522.25,127 20150428 10:50:20,4522.25,4522.25,4521.25,4521.50,77 20150428 10:50:30,4521.50,4521.50,4520.50,4521.00,86 20150428 10:50:40,4520.75,4521.00,4520.00,4520.25,54 20150428 10:50:50,4520.00,4521.00,4520.00,4521.00,76 20150428 10:51:00,4521.00,4521.50,4521.00,4521.50,28 20150428 10:51:10,4521.25,4521.50,4520.25,4520.25,66 20150428 10:51:20,4520.25,4520.75,4520.25,4520.75,17 20150428 10:51:30,4520.25,4520.50,4520.00,4520.50,28 20150428 10:51:40,4520.50,4520.75,4520.25,4520.25,31 20150428 10:51:50,4520.50,4520.50,4520.50,4520.50,9 20150428 10:52:00,4520.75,4520.75,4520.00,4520.00,84 20150428 10:52:10,4520.25,4521.50,4520.00,4521.50,49 20150428 10:52:20,4521.25,4522.00,4521.00,4521.25,97 20150428 10:52:30,4521.00,4521.00,4520.75,4520.75,24 20150428 10:52:40,4520.75,4521.50,4520.50,4521.50,146 20150428 10:52:50,4521.25,4521.50,4521.25,4521.25,22 20150428 10:53:00,4521.25,4521.75,4521.25,4521.25,76 20150428 10:53:10,4521.50,4521.50,4521.00,4521.00,12 20150428 10:53:20,4521.25,4521.75,4521.25,4521.50,20 20150428 10:53:30,4521.50,4522.00,4521.25,4521.75,25 20150428 10:53:40,4522.00,4522.25,4521.75,4522.25,36 20150428 10:53:50,4522.25,4522.25,4521.25,4521.75,22 20150428 10:54:00,4521.75,4522.25,4521.50,4522.00,31 20150428 10:54:10,4522.00,4522.25,4521.75,4522.00,15 20150428 10:54:20,4522.00,4522.25,4521.75,4521.75,10 20150428 10:54:30,4521.75,4522.50,4521.75,4522.50,32 20150428 10:54:40,4522.25,4522.75,4522.00,4522.25,28 20150428 10:54:50,4522.00,4522.00,4521.50,4521.50,83 20150428 10:55:00,4521.50,4521.50,4521.25,4521.50,18 20150428 10:55:10,4521.50,4521.50,4521.50,4521.50,8 20150428 10:55:20,4521.25,4521.50,4521.25,4521.50,19 20150428 10:55:30,4521.50,4522.00,4521.50,4522.00,21 20150428 10:55:40,4521.75,4522.25,4521.75,4522.25,17 20150428 10:55:50,4522.00,4522.25,4521.75,4521.75,12 20150428 10:56:00,4522.00,4522.25,4522.00,4522.00,10 20150428 10:56:10,4522.00,4522.25,4522.00,4522.25,21 20150428 10:56:20,4522.25,4522.25,4521.50,4521.75,19 20150428 10:56:30,4521.50,4522.00,4521.00,4521.00,200 20150428 10:56:40,4521.00,4521.00,4519.50,4519.75,172 20150428 10:56:50,4519.50,4519.75,4518.75,4519.25,89 20150428 10:57:00,4519.50,4519.75,4519.25,4519.50,65 20150428 10:57:10,4519.75,4520.50,4519.75,4520.50,28 20150428 10:57:20,4520.50,4521.00,4520.50,4520.75,51 20150428 10:57:30,4521.00,4521.00,4520.50,4520.50,10 20150428 10:57:40,4520.25,4520.50,4520.00,4520.50,48 20150428 10:57:50,4520.50,4521.25,4520.00,4521.00,38 20150428 10:58:00,4521.00,4521.00,4520.75,4521.00,40 20150428 10:58:10,4521.00,4521.00,4520.50,4520.75,33 20150428 10:58:20,4521.00,4521.00,4519.75,4520.00,74 20150428 10:58:30,4519.75,4520.00,4519.50,4520.00,26 20150428 10:58:40,4519.75,4520.50,4519.75,4520.50,103 20150428 10:58:50,4520.25,4520.25,4520.00,4520.00,12 20150428 10:59:00,4520.00,4520.50,4520.00,4520.50,18 20150428 10:59:10,4520.75,4521.75,4520.75,4521.25,66 20150428 10:59:20,4521.25,4521.50,4520.75,4521.25,28 20150428 10:59:30,4521.00,4521.25,4520.25,4520.75,31 20150428 10:59:40,4520.50,4520.50,4520.50,4520.50,7 20150428 10:59:50,4520.50,4521.25,4520.50,4520.75,144 20150428 11:00:00,4520.75,4521.00,4520.50,4521.00,137 20150428 11:00:10,4520.75,4521.00,4520.50,4521.00,15 20150428 11:00:20,4521.25,4521.50,4520.75,4520.75,64 20150428 11:00:30,4521.00,4521.00,4520.75,4521.00,141 20150428 11:00:40,4520.75,4521.00,4520.50,4520.75,67 20150428 11:00:50,4520.75,4521.00,4520.50,4520.75,49 20150428 11:01:00,4521.00,4521.00,4520.75,4520.75,21 20150428 11:01:10,4520.75,4521.25,4520.75,4521.00,23 20150428 11:01:20,4521.25,4522.25,4521.25,4521.50,68 20150428 11:01:30,4521.75,4522.00,4521.00,4521.25,21 20150428 11:01:40,4521.25,4521.50,4521.00,4521.00,50 20150428 11:01:50,4520.75,4522.75,4520.50,4522.00,101 20150428 11:02:00,4522.50,4522.50,4522.00,4522.25,24 20150428 11:02:10,4522.25,4522.50,4522.00,4522.00,24 20150428 11:02:20,4522.00,4522.50,4522.00,4522.25,22 20150428 11:02:30,4522.00,4522.00,4521.50,4521.50,41 20150428 11:02:40,4521.50,4521.50,4519.50,4520.50,144 20150428 11:02:50,4520.50,4520.75,4519.50,4519.50,87 20150428 11:03:00,4519.50,4519.75,4519.50,4519.75,62 20150428 11:03:10,4519.75,4520.25,4519.75,4520.00,18 20150428 11:03:20,4519.75,4519.75,4518.75,4518.75,96 20150428 11:03:30,4519.00,4520.75,4518.75,4520.75,121 20150428 11:03:40,4520.75,4521.00,4520.75,4520.75,15 20150428 11:03:50,4521.00,4521.25,4520.75,4521.00,21 20150428 11:04:00,4521.25,4521.25,4520.75,4521.00,32 20150428 11:04:10,4521.00,4521.00,4520.75,4520.75,43 20150428 11:04:20,4520.50,4520.50,4519.75,4520.00,26 20150428 11:04:30,4520.00,4520.00,4519.50,4519.50,54 20150428 11:04:40,4519.50,4519.50,4518.25,4518.75,132 20150428 11:04:50,4518.75,4520.50,4518.75,4520.50,128 20150428 11:05:00,4520.25,4520.75,4520.25,4520.50,16 20150428 11:05:10,4520.50,4520.75,4520.50,4520.50,19 20150428 11:05:20,4520.75,4521.00,4520.75,4521.00,24 20150428 11:05:30,4521.00,4521.50,4520.75,4521.00,29 20150428 11:05:40,4521.00,4521.50,4520.75,4520.75,24 20150428 11:05:50,4521.00,4521.00,4521.00,4521.00,3 20150428 11:06:00,4521.25,4521.75,4521.00,4521.75,68 20150428 11:06:10,4521.75,4522.00,4521.50,4521.50,38 20150428 11:06:20,4521.50,4521.75,4521.50,4521.75,18 20150428 11:06:30,4521.50,4521.50,4520.75,4520.75,50 20150428 11:06:40,4521.00,4521.25,4521.00,4521.00,25 20150428 11:06:50,4521.00,4521.25,4520.75,4521.00,31 20150428 11:07:00,4521.50,4521.50,4521.00,4521.25,18 20150428 11:07:10,4521.25,4521.75,4521.25,4521.25,14 20150428 11:07:20,4521.50,4521.50,4521.25,4521.25,15 20150428 11:07:30,4521.50,4521.75,4521.25,4521.75,15 20150428 11:07:40,4521.75,4522.50,4521.50,4522.00,55 20150428 11:07:50,4522.00,4522.50,4521.75,4522.50,31 20150428 11:08:00,4522.50,4522.75,4522.25,4522.25,34 20150428 11:08:10,4522.00,4522.00,4521.50,4522.00,39 20150428 11:08:20,4522.25,4522.25,4521.75,4522.00,45 20150428 11:08:30,4521.75,4522.00,4521.75,4522.00,11 20150428 11:08:40,4522.00,4522.25,4522.00,4522.25,14 20150428 11:08:50,4522.50,4523.75,4522.50,4523.50,129 20150428 11:09:00,4523.50,4524.50,4523.50,4524.25,121 20150428 11:09:10,4524.00,4524.50,4524.00,4524.25,36 20150428 11:09:20,4524.00,4525.00,4524.00,4524.75,118 20150428 11:09:30,4525.00,4526.25,4524.75,4526.25,180 20150428 11:09:40,4526.25,4527.00,4525.75,4526.25,105 20150428 11:09:50,4526.50,4526.75,4525.75,4526.75,95 20150428 11:10:00,4526.75,4526.75,4526.00,4526.25,168 20150428 11:10:10,4526.00,4527.00,4525.75,4525.75,143 20150428 11:10:20,4525.50,4525.50,4524.75,4525.25,114 20150428 11:10:30,4525.25,4525.75,4525.25,4525.75,24 20150428 11:10:40,4525.50,4526.25,4525.50,4525.75,79 20150428 11:10:50,4525.75,4525.75,4525.50,4525.50,9 20150428 11:11:00,4525.50,4525.50,4525.50,4525.50,17 20150428 11:11:10,4525.75,4526.50,4525.75,4526.25,53 20150428 11:11:20,4526.50,4527.00,4526.25,4526.75,68 20150428 11:11:30,4527.00,4527.25,4526.25,4527.00,82 20150428 11:11:40,4527.00,4527.75,4527.00,4527.25,138 20150428 11:11:50,4527.75,4527.75,4527.25,4527.25,46 20150428 11:12:00,4527.50,4528.50,4527.00,4527.00,273 20150428 11:12:10,4527.00,4527.50,4527.00,4527.25,21 20150428 11:12:20,4527.00,4527.00,4525.75,4526.00,144 20150428 11:12:30,4526.25,4526.25,4525.00,4525.00,169 20150428 11:12:40,4525.00,4525.50,4525.00,4525.25,24 20150428 11:12:50,4525.00,4525.25,4525.00,4525.00,42 20150428 11:13:00,4525.25,4525.25,4524.75,4525.00,25 20150428 11:13:10,4525.00,4525.50,4525.00,4525.25,38 20150428 11:13:20,4525.25,4525.25,4525.00,4525.25,24 20150428 11:13:30,4525.25,4526.50,4525.25,4526.25,56 20150428 11:13:40,4526.50,4526.50,4526.25,4526.25,49 20150428 11:13:50,4526.25,4527.00,4526.25,4526.75,22 20150428 11:14:00,4526.75,4526.75,4526.50,4526.50,5 20150428 11:14:10,4526.75,4526.75,4526.25,4526.25,50 20150428 11:14:20,4526.25,4527.00,4526.25,4526.50,65 20150428 11:14:30,4526.00,4526.00,4525.50,4525.50,32 20150428 11:14:40,4525.25,4525.75,4525.00,4525.50,61 20150428 11:14:50,4525.75,4525.75,4525.25,4525.50,36 20150428 11:15:00,4525.75,4526.25,4525.50,4525.50,36 20150428 11:15:10,4525.50,4527.00,4525.50,4527.00,58 20150428 11:15:20,4526.75,4526.75,4526.25,4526.75,60 20150428 11:15:30,4526.75,4527.00,4526.50,4526.75,25 20150428 11:15:40,4526.50,4526.50,4526.00,4526.00,40 20150428 11:15:50,4525.75,4525.75,4524.25,4524.50,123 20150428 11:16:00,4524.50,4525.25,4524.25,4525.25,46 20150428 11:16:10,4525.25,4525.25,4525.00,4525.00,30 20150428 11:16:20,4525.00,4525.25,4524.75,4525.00,25 20150428 11:16:30,4525.00,4525.00,4525.00,4525.00,1 20150428 11:16:40,4525.00,4525.00,4524.50,4524.75,47 20150428 11:16:50,4524.75,4524.75,4524.25,4524.75,40 20150428 11:17:00,4524.75,4524.75,4524.00,4524.50,35 20150428 11:17:10,4524.25,4524.25,4523.75,4524.25,34 20150428 11:17:20,4524.25,4524.25,4523.50,4523.50,56 20150428 11:17:30,4523.50,4524.25,4523.25,4524.00,56 20150428 11:17:40,4524.00,4524.50,4524.00,4524.00,29 20150428 11:17:50,4524.00,4524.50,4524.00,4524.50,32 20150428 11:18:00,4524.75,4524.75,4523.75,4523.75,51 20150428 11:18:10,4523.75,4524.00,4523.25,4523.50,48 20150428 11:18:20,4523.50,4523.75,4523.50,4523.75,6 20150428 11:18:30,4524.25,4524.25,4524.00,4524.00,14 20150428 11:18:40,4523.75,4524.00,4523.50,4523.75,11 20150428 11:18:50,4523.75,4523.75,4523.25,4523.75,13 20150428 11:19:00,4523.75,4523.75,4523.00,4523.00,62 20150428 11:19:10,4522.75,4523.00,4522.50,4523.00,45 20150428 11:19:20,4522.75,4523.50,4522.75,4523.50,17 20150428 11:19:30,4523.50,4524.00,4523.50,4523.75,54 20150428 11:19:40,4523.50,4523.75,4523.00,4523.50,48 20150428 11:19:50,4523.50,4523.50,4523.00,4523.00,42 20150428 11:20:00,4523.25,4523.25,4521.75,4521.75,93 20150428 11:20:10,4521.75,4522.25,4521.50,4522.00,118 20150428 11:20:20,4522.25,4522.50,4522.25,4522.50,35 20150428 11:20:30,4522.75,4524.25,4522.75,4524.00,61 20150428 11:20:40,4524.25,4524.25,4524.00,4524.00,24 20150428 11:20:50,4524.00,4524.25,4524.00,4524.25,27 20150428 11:21:00,4524.25,4524.50,4524.00,4524.25,26 20150428 11:21:10,4524.25,4524.50,4524.25,4524.50,3 20150428 11:21:20,4524.50,4524.50,4524.25,4524.50,25 20150428 11:21:30,4524.75,4525.00,4524.75,4525.00,17 20150428 11:21:40,4524.50,4524.75,4524.50,4524.75,14 20150428 11:21:50,4525.00,4525.00,4524.75,4525.00,18 20150428 11:22:00,4525.00,4525.75,4525.00,4525.25,33 20150428 11:22:10,4525.25,4525.50,4525.00,4525.25,32 20150428 11:22:20,4525.00,4525.25,4525.00,4525.00,12 20150428 11:22:30,4524.75,4524.75,4524.25,4524.50,25 20150428 11:22:40,4524.50,4524.50,4524.00,4524.00,21 20150428 11:22:50,4524.00,4524.00,4523.50,4523.50,60 20150428 11:23:00,4523.75,4524.00,4523.50,4523.75,14 20150428 11:23:10,4523.50,4524.50,4523.50,4524.00,56 20150428 11:23:20,4523.75,4524.25,4523.50,4524.00,54 20150428 11:23:30,4524.00,4524.50,4524.00,4524.50,20 20150428 11:23:40,4524.50,4525.00,4524.50,4524.75,13 20150428 11:23:50,4524.75,4524.75,4524.00,4524.00,43 20150428 11:24:00,4524.00,4524.75,4524.00,4524.75,9 20150428 11:24:10,4524.50,4524.50,4523.75,4523.75,33 20150428 11:24:20,4524.00,4524.25,4523.75,4524.25,11 20150428 11:24:30,4524.75,4524.75,4524.25,4524.25,15 20150428 11:24:40,4524.50,4524.50,4524.25,4524.25,16 20150428 11:24:50,4524.25,4524.50,4524.25,4524.50,61 20150428 11:25:00,4524.50,4524.50,4524.00,4524.00,50 20150428 11:25:10,4524.00,4524.25,4523.25,4523.50,99 20150428 11:25:20,4523.25,4523.50,4522.75,4523.25,81 20150428 11:25:30,4523.25,4523.25,4522.50,4522.50,36 20150428 11:25:40,4522.50,4522.50,4522.00,4522.25,58 20150428 11:25:50,4522.25,4523.25,4522.25,4523.00,58 20150428 11:26:00,4523.25,4523.50,4523.00,4523.25,38 20150428 11:26:10,4523.25,4524.25,4523.25,4524.25,43 20150428 11:26:20,4524.25,4524.75,4523.50,4524.00,66 20150428 11:26:30,4524.00,4524.00,4522.75,4522.75,32 20150428 11:26:40,4523.00,4523.25,4522.75,4523.00,56 20150428 11:26:50,4523.00,4523.25,4523.00,4523.00,9 20150428 11:27:00,4522.75,4523.25,4522.75,4523.25,11 20150428 11:27:10,4523.50,4524.00,4523.25,4524.00,96 20150428 11:27:20,4524.25,4524.50,4524.00,4524.50,21 20150428 11:27:30,4524.50,4524.75,4524.25,4524.50,30 20150428 11:27:40,4524.75,4524.75,4524.50,4524.50,31 20150428 11:27:50,4524.50,4526.25,4524.50,4525.75,201 20150428 11:28:00,4525.50,4525.75,4524.50,4524.50,135 20150428 11:28:10,4524.50,4525.00,4524.50,4524.75,29 20150428 11:28:20,4524.75,4525.50,4524.75,4525.25,26 20150428 11:28:30,4525.25,4525.25,4525.00,4525.00,11 20150428 11:28:40,4525.00,4525.25,4524.50,4525.00,34 20150428 11:28:50,4525.00,4525.25,4524.50,4524.50,88 20150428 11:29:00,4524.75,4525.00,4524.50,4525.00,62 20150428 11:29:10,4524.75,4524.75,4524.75,4524.75,14 20150428 11:29:20,4524.50,4524.50,4524.25,4524.50,20 20150428 11:29:30,4524.25,4525.00,4524.00,4524.50,14 20150428 11:29:40,4524.50,4524.75,4524.50,4524.75,15 20150428 11:29:50,4524.75,4524.75,4524.00,4524.25,27 20150428 11:30:00,4524.25,4524.25,4523.75,4523.75,23 20150428 11:30:10,4524.00,4524.75,4524.00,4524.75,19 20150428 11:30:20,4524.75,4525.00,4524.75,4525.00,24 20150428 11:30:30,4525.00,4525.00,4524.50,4524.50,13 20150428 11:30:40,4524.75,4524.75,4524.00,4524.00,39 20150428 11:30:50,4524.25,4524.50,4524.25,4524.50,43 20150428 11:31:00,4524.50,4524.50,4524.50,4524.50,12 20150428 11:31:10,4524.50,4524.75,4524.50,4524.75,28 20150428 11:31:20,4524.50,4524.50,4524.50,4524.50,14 20150428 11:31:30,4524.50,4524.75,4524.50,4524.50,41 20150428 11:31:40,4524.75,4524.75,4524.25,4524.25,25 20150428 11:31:50,4524.25,4524.75,4524.25,4524.75,49 20150428 11:32:00,4524.75,4525.25,4524.75,4525.25,81 20150428 11:32:10,4525.25,4525.25,4525.00,4525.00,8 20150428 11:32:20,4525.00,4525.50,4524.75,4524.75,56 20150428 11:32:30,4525.00,4525.50,4525.00,4525.50,16 20150428 11:32:40,4525.50,4525.50,4523.75,4524.00,53 20150428 11:32:50,4523.75,4523.75,4522.25,4522.50,101 20150428 11:33:00,4522.25,4523.00,4522.25,4522.75,48 20150428 11:33:10,4522.50,4523.00,4522.25,4522.75,85 20150428 11:33:20,4522.75,4523.25,4522.75,4523.00,43 20150428 11:33:30,4522.75,4523.25,4522.50,4522.75,77 20150428 11:33:40,4522.75,4523.00,4522.75,4523.00,16 20150428 11:33:50,4523.00,4523.00,4522.00,4522.00,33 20150428 11:34:00,4522.00,4522.25,4521.25,4521.25,158 20150428 11:34:10,4521.50,4522.25,4521.50,4522.00,53 20150428 11:34:20,4521.75,4522.00,4521.25,4522.00,51 20150428 11:34:30,4522.25,4522.75,4522.00,4522.75,61 20150428 11:34:40,4522.75,4522.75,4522.25,4522.25,24 20150428 11:34:50,4522.50,4523.75,4522.50,4523.50,42 20150428 11:35:00,4523.25,4523.25,4523.25,4523.25,8 20150428 11:35:10,4523.25,4523.50,4523.25,4523.25,15 20150428 11:35:20,4523.25,4523.25,4522.75,4522.75,37 20150428 11:35:30,4523.00,4523.25,4522.75,4523.25,18 20150428 11:35:40,4523.25,4523.50,4522.25,4522.50,53 20150428 11:35:50,4522.25,4522.75,4522.25,4522.25,37 20150428 11:36:00,4522.50,4522.50,4521.75,4522.25,28 20150428 11:36:10,4522.25,4522.25,4521.75,4521.75,23 20150428 11:36:20,4522.00,4522.00,4520.50,4521.50,114 20150428 11:36:30,4521.75,4522.50,4521.50,4522.25,84 20150428 11:36:40,4522.25,4522.75,4522.00,4522.75,31 20150428 11:36:50,4522.75,4523.00,4522.75,4523.00,13 20150428 11:37:00,4522.50,4522.50,4522.00,4522.00,17 20150428 11:37:10,4521.75,4522.00,4521.25,4521.25,19 20150428 11:37:20,4521.25,4521.25,4520.50,4520.75,38 20150428 11:37:30,4521.00,4521.00,4520.25,4520.25,33 20150428 11:37:40,4520.00,4520.25,4519.25,4519.50,119 20150428 11:37:50,4519.50,4520.00,4519.50,4519.75,47 20150428 11:38:00,4519.75,4520.00,4519.75,4519.75,33 20150428 11:38:10,4519.75,4520.75,4519.75,4520.50,35 20150428 11:38:20,4520.75,4520.75,4520.25,4520.50,43 20150428 11:38:30,4520.25,4520.25,4520.00,4520.00,12 20150428 11:38:40,4519.75,4520.00,4519.50,4520.00,23 20150428 11:38:50,4520.00,4520.00,4519.25,4519.50,21 20150428 11:39:00,4519.50,4519.75,4519.50,4519.50,19 20150428 11:39:10,4519.50,4520.75,4519.50,4520.25,135 20150428 11:39:20,4520.25,4520.50,4520.00,4520.25,133 20150428 11:39:30,4520.25,4520.75,4520.25,4520.75,48 20150428 11:39:40,4521.00,4521.00,4520.50,4520.50,35 20150428 11:39:50,4520.50,4520.75,4520.25,4520.25,41 20150428 11:40:00,4520.25,4521.00,4520.25,4521.00,36 20150428 11:40:10,4521.00,4521.50,4520.75,4520.75,24 20150428 11:40:20,4521.25,4522.50,4521.25,4522.50,72 20150428 11:40:30,4522.25,4523.00,4522.25,4522.75,70 20150428 11:40:40,4522.50,4523.25,4522.25,4523.25,35 20150428 11:40:50,4523.00,4523.75,4523.00,4523.50,47 20150428 11:41:00,4523.50,4524.00,4523.50,4523.75,51 20150428 11:41:10,4523.50,4523.50,4522.75,4523.00,40 20150428 11:41:20,4523.00,4523.25,4523.00,4523.00,56 20150428 11:41:30,4523.00,4523.00,4522.75,4522.75,16 20150428 11:41:40,4522.75,4523.00,4522.75,4522.75,15 20150428 11:41:50,4523.00,4523.00,4522.75,4523.00,22 20150428 11:42:00,4523.00,4523.00,4522.75,4522.75,9 20150428 11:42:10,4523.00,4523.75,4523.00,4523.25,35 20150428 11:42:20,4523.50,4523.50,4523.00,4523.25,17 20150428 11:42:30,4523.00,4523.25,4523.00,4523.25,18 20150428 11:42:40,4523.00,4523.50,4523.00,4523.50,21 20150428 11:42:50,4523.25,4524.25,4523.25,4524.00,34 20150428 11:43:00,4524.25,4524.50,4524.25,4524.25,6 20150428 11:43:10,4524.25,4524.25,4524.00,4524.25,13 20150428 11:43:20,4524.25,4524.50,4524.00,4524.25,25 20150428 11:43:30,4524.00,4524.00,4523.75,4524.00,39 20150428 11:43:40,4524.00,4524.00,4523.00,4523.00,43 20150428 11:43:50,4523.00,4523.25,4522.00,4522.25,49 20150428 11:44:00,4522.25,4522.50,4522.25,4522.50,14 20150428 11:44:10,4522.25,4522.50,4522.25,4522.25,13 20150428 11:44:20,4522.25,4522.25,4522.25,4522.25,1 20150428 11:44:30,4522.50,4522.50,4522.00,4522.50,27 20150428 11:44:40,4522.50,4522.75,4522.25,4522.75,23 20150428 11:44:50,4522.50,4523.00,4522.50,4523.00,13 20150428 11:45:00,4523.00,4524.00,4523.00,4523.50,87 20150428 11:45:10,4523.75,4524.25,4523.25,4523.50,62 20150428 11:45:20,4523.75,4524.75,4523.75,4524.50,59 20150428 11:45:30,4524.50,4524.50,4523.75,4524.25,26 20150428 11:45:40,4524.25,4524.25,4524.00,4524.00,15 20150428 11:45:50,4524.00,4524.00,4523.75,4523.75,19 20150428 11:46:00,4523.75,4524.75,4523.75,4524.25,40 20150428 11:46:10,4524.50,4524.75,4524.50,4524.50,29 20150428 11:46:20,4524.25,4524.50,4524.25,4524.50,34 20150428 11:46:30,4524.50,4524.75,4524.50,4524.50,18 20150428 11:46:40,4524.50,4524.50,4524.25,4524.25,22 20150428 11:46:50,4524.25,4524.50,4524.25,4524.25,26 20150428 11:47:00,4524.00,4524.00,4523.75,4523.75,25 20150428 11:47:10,4523.50,4524.00,4523.50,4523.75,11 20150428 11:47:20,4524.00,4524.00,4524.00,4524.00,10 20150428 11:47:30,4524.25,4524.50,4524.25,4524.50,11 20150428 11:47:40,4524.75,4524.75,4524.50,4524.75,39 20150428 11:47:50,4524.75,4525.00,4524.75,4525.00,52 20150428 11:48:00,4525.25,4526.00,4525.25,4526.00,83 20150428 11:48:10,4526.00,4526.75,4525.75,4526.50,134 20150428 11:48:20,4526.25,4526.75,4526.25,4526.25,42 20150428 11:48:30,4526.50,4526.75,4526.25,4526.25,28 20150428 11:48:40,4526.00,4526.00,4525.50,4525.75,29 20150428 11:48:50,4525.75,4526.00,4525.75,4526.00,14 20150428 11:49:00,4525.75,4526.25,4525.75,4526.00,21 20150428 11:49:10,4525.75,4526.25,4525.75,4526.00,9 20150428 11:49:20,4526.00,4526.00,4525.25,4525.50,30 20150428 11:49:30,4525.25,4525.25,4524.25,4524.25,32 20150428 11:49:40,4524.50,4524.75,4524.50,4524.75,19 20150428 11:49:50,4524.75,4524.75,4524.25,4524.50,36 20150428 11:50:00,4524.50,4525.50,4524.50,4525.25,94 20150428 11:50:10,4525.25,4525.25,4525.00,4525.25,5 20150428 11:50:20,4525.00,4525.00,4524.25,4524.25,33 20150428 11:50:30,4524.50,4525.00,4524.50,4525.00,28 20150428 11:50:40,4525.00,4525.00,4524.75,4524.75,4 20150428 11:50:50,4524.75,4525.25,4524.75,4525.25,31 20150428 11:51:00,4525.25,4525.25,4525.25,4525.25,2 20150428 11:51:10,4525.25,4525.50,4525.25,4525.50,9 20150428 11:51:20,4525.75,4526.50,4525.75,4526.00,68 20150428 11:51:30,4526.00,4526.00,4525.75,4526.00,14 20150428 11:51:40,4525.75,4526.25,4525.75,4525.75,24 20150428 11:51:50,4525.75,4526.25,4525.75,4526.00,24 20150428 11:52:00,4526.00,4526.00,4525.75,4525.75,3 20150428 11:52:10,4526.00,4526.00,4525.75,4526.00,9 20150428 11:52:20,4526.25,4526.50,4526.25,4526.50,38 20150428 11:52:30,4526.50,4528.25,4526.25,4528.00,271 20150428 11:52:40,4528.00,4528.25,4528.00,4528.25,70 20150428 11:52:50,4528.00,4528.75,4528.00,4528.50,107 20150428 11:53:00,4528.50,4528.50,4527.75,4528.50,88 20150428 11:53:10,4528.25,4528.75,4528.00,4528.50,33 20150428 11:53:20,4528.50,4528.50,4528.25,4528.25,62 20150428 11:53:30,4528.50,4528.50,4528.00,4528.25,69 20150428 11:53:40,4528.25,4529.50,4528.00,4529.25,150 20150428 11:53:50,4529.50,4530.75,4529.00,4530.50,236 20150428 11:54:00,4530.50,4530.50,4529.75,4530.50,245 20150428 11:54:10,4530.50,4530.75,4529.75,4530.00,97 20150428 11:54:20,4529.50,4529.75,4529.00,4529.00,56 20150428 11:54:30,4529.25,4529.50,4528.75,4529.25,25 20150428 11:54:40,4529.25,4530.25,4529.25,4530.00,50 20150428 11:54:50,4529.50,4530.00,4529.50,4530.00,31 20150428 11:55:00,4530.25,4530.25,4530.00,4530.00,42 20150428 11:55:10,4530.00,4530.25,4529.75,4530.00,19 20150428 11:55:20,4530.00,4530.00,4529.75,4529.75,39 20150428 11:55:30,4529.75,4531.25,4529.75,4530.75,252 20150428 11:55:40,4531.00,4531.00,4529.50,4529.50,83 20150428 11:55:50,4529.75,4529.75,4528.75,4529.00,89 20150428 11:56:00,4528.75,4529.00,4528.50,4528.50,25 20150428 11:56:10,4528.50,4528.75,4527.50,4527.50,139 20150428 11:56:20,4527.25,4527.50,4526.50,4526.75,84 20150428 11:56:30,4526.75,4527.00,4526.50,4526.75,27 20150428 11:56:40,4526.75,4527.50,4526.75,4526.75,33 20150428 11:56:50,4526.75,4526.75,4526.50,4526.50,34 20150428 11:57:00,4526.75,4527.25,4526.75,4527.00,43 20150428 11:57:10,4527.25,4527.50,4526.75,4526.75,106 20150428 11:57:20,4526.75,4527.00,4526.75,4526.75,22 20150428 11:57:30,4526.50,4527.00,4526.50,4526.75,29 20150428 11:57:40,4526.75,4526.75,4526.25,4526.50,27 20150428 11:57:50,4526.25,4527.75,4526.00,4527.50,131 20150428 11:58:00,4527.25,4527.25,4527.00,4527.25,13 20150428 11:58:10,4527.50,4527.75,4527.50,4527.75,49 20150428 11:58:20,4527.75,4528.25,4527.75,4528.25,37 20150428 11:58:30,4528.25,4528.25,4527.75,4528.25,29 20150428 11:58:40,4528.00,4528.25,4528.00,4528.00,26 20150428 11:58:50,4528.00,4528.00,4527.50,4528.00,29 20150428 11:59:00,4528.00,4528.25,4527.75,4527.75,180 20150428 11:59:10,4527.50,4527.50,4526.75,4526.75,78 20150428 11:59:20,4526.50,4526.75,4525.50,4526.00,134 20150428 11:59:30,4526.25,4526.50,4526.25,4526.50,51 20150428 11:59:40,4526.25,4526.75,4525.50,4526.50,130 20150428 11:59:50,4526.50,4526.50,4526.50,4526.50,8 20150428 12:00:00,4526.25,4526.75,4525.25,4526.25,191 20150428 12:00:10,4526.25,4526.50,4526.00,4526.25,61 20150428 12:00:20,4526.25,4526.50,4526.00,4526.25,34 20150428 12:00:30,4526.25,4526.50,4526.25,4526.25,20 20150428 12:00:40,4526.25,4526.50,4525.75,4526.00,163 20150428 12:00:50,4526.00,4526.00,4526.00,4526.00,39 20150428 12:01:00,4526.00,4526.25,4526.00,4526.25,12 20150428 12:01:10,4526.25,4526.75,4526.25,4526.50,42 20150428 12:01:20,4526.25,4526.50,4526.00,4526.50,9 20150428 12:01:30,4526.25,4526.25,4525.75,4526.25,66 20150428 12:01:40,4526.00,4526.00,4525.50,4525.50,20 20150428 12:01:50,4525.75,4526.25,4525.75,4526.25,12 20150428 12:02:00,4526.25,4526.25,4525.75,4525.75,38 20150428 12:02:10,4525.75,4526.00,4525.00,4525.00,66 20150428 12:02:20,4525.00,4525.00,4524.50,4525.00,69 20150428 12:02:30,4525.00,4525.75,4525.00,4525.75,19 20150428 12:02:40,4525.75,4526.00,4525.25,4525.75,58 20150428 12:02:50,4525.75,4525.75,4525.25,4525.25,12 20150428 12:03:00,4525.50,4526.25,4525.50,4526.25,64 20150428 12:03:10,4526.25,4526.50,4526.00,4526.00,19 20150428 12:03:20,4526.25,4526.50,4526.00,4526.50,92 20150428 12:03:30,4526.50,4527.50,4526.50,4527.25,79 20150428 12:03:40,4527.25,4527.25,4527.00,4527.25,39 20150428 12:03:50,4527.25,4528.00,4527.25,4527.75,49 20150428 12:04:00,4527.75,4528.25,4527.50,4528.00,45 20150428 12:04:10,4528.25,4528.25,4527.50,4527.75,24 20150428 12:04:20,4527.75,4528.00,4527.50,4527.75,18 20150428 12:04:30,4527.75,4528.00,4527.50,4528.00,29 20150428 12:04:40,4528.00,4528.00,4527.75,4527.75,38 20150428 12:04:50,4528.00,4528.25,4527.75,4527.75,54 20150428 12:05:00,4528.00,4528.00,4527.75,4527.75,15 20150428 12:05:10,4528.00,4528.00,4527.75,4527.75,11 20150428 12:05:20,4527.75,4528.25,4527.75,4528.25,18 20150428 12:05:30,4528.50,4528.50,4527.75,4527.75,23 20150428 12:05:40,4527.75,4528.75,4527.75,4528.50,30 20150428 12:05:50,4528.50,4528.50,4528.00,4528.25,36 20150428 12:06:00,4528.25,4528.25,4528.25,4528.25,11 20150428 12:06:10,4528.25,4528.25,4528.00,4528.00,11 20150428 12:06:20,4528.00,4528.00,4528.00,4528.00,14 20150428 12:06:30,4528.00,4528.25,4528.00,4528.00,20 20150428 12:06:40,4528.50,4528.50,4528.25,4528.25,13 20150428 12:06:50,4527.75,4527.75,4526.75,4526.75,49 20150428 12:07:00,4526.75,4527.25,4526.75,4527.00,11 20150428 12:07:10,4527.00,4527.75,4526.75,4527.50,38 20150428 12:07:20,4527.25,4527.75,4527.25,4527.75,16 20150428 12:07:30,4527.50,4528.00,4527.50,4528.00,18 20150428 12:07:40,4528.25,4528.25,4527.50,4527.50,64 20150428 12:07:50,4527.50,4527.50,4527.00,4527.00,31 20150428 12:08:00,4526.75,4527.00,4526.75,4527.00,14 20150428 12:08:10,4526.75,4527.00,4526.00,4526.25,56 20150428 12:08:20,4526.50,4526.75,4525.75,4526.25,131 20150428 12:08:30,4526.25,4526.25,4525.75,4525.75,69 20150428 12:08:40,4526.00,4526.00,4525.00,4525.50,67 20150428 12:08:50,4525.25,4525.25,4524.75,4525.00,50 20150428 12:09:00,4525.00,4525.25,4525.00,4525.00,14 20150428 12:09:10,4525.25,4525.75,4525.00,4525.25,44 20150428 12:09:20,4525.25,4525.75,4525.25,4525.50,24 20150428 12:09:30,4526.00,4526.00,4525.75,4526.00,23 20150428 12:09:40,4526.00,4526.50,4526.00,4526.50,24 20150428 12:09:50,4526.50,4527.00,4526.50,4526.75,40 20150428 12:10:00,4526.75,4526.75,4526.50,4526.75,13 20150428 12:10:10,4526.75,4526.75,4526.50,4526.50,18 20150428 12:10:20,4526.25,4526.50,4526.25,4526.50,8 20150428 12:10:30,4526.50,4526.50,4525.50,4526.00,20 20150428 12:10:40,4526.00,4526.25,4526.00,4526.25,8 20150428 12:10:50,4526.50,4527.50,4526.50,4527.00,39 20150428 12:11:00,4526.75,4526.75,4526.25,4526.25,18 20150428 12:11:10,4526.00,4526.25,4525.50,4525.50,52 20150428 12:11:20,4525.50,4525.50,4525.25,4525.50,19 20150428 12:11:30,4525.50,4525.50,4525.00,4525.00,26 20150428 12:11:40,4525.25,4525.50,4525.25,4525.25,14 20150428 12:11:50,4525.25,4526.00,4525.25,4525.75,19 20150428 12:12:00,4525.75,4525.75,4525.50,4525.50,11 20150428 12:12:10,4525.75,4526.00,4525.25,4525.25,8 20150428 12:12:20,4525.50,4525.75,4525.50,4525.50,9 20150428 12:12:30,4525.50,4525.75,4525.50,4525.75,16 20150428 12:12:40,4525.50,4525.75,4525.50,4525.75,14 20150428 12:12:50,4525.75,4526.00,4525.75,4525.75,14 20150428 12:13:00,4526.00,4526.00,4525.25,4525.75,29 20150428 12:13:10,4525.75,4526.00,4525.75,4525.75,8 20150428 12:13:20,4525.75,4526.00,4525.50,4526.00,15 20150428 12:13:30,4526.25,4526.75,4526.25,4526.75,19 20150428 12:13:40,4526.50,4526.75,4526.50,4526.75,19 20150428 12:13:50,4527.00,4527.50,4527.00,4527.50,31 20150428 12:14:00,4527.50,4527.75,4526.50,4526.50,53 20150428 12:14:10,4526.50,4527.25,4526.50,4527.25,18 20150428 12:14:20,4527.00,4527.50,4527.00,4527.50,13 20150428 12:14:30,4527.50,4527.75,4527.50,4527.75,4 20150428 12:14:40,4527.50,4527.75,4527.50,4527.75,10 20150428 12:14:50,4528.00,4528.50,4527.75,4527.75,48 20150428 12:15:00,4527.50,4527.50,4527.00,4527.25,26 20150428 12:15:10,4527.00,4527.00,4527.00,4527.00,1 20150428 12:15:20,4527.25,4527.75,4527.25,4527.75,19 20150428 12:15:30,4527.75,4528.25,4527.75,4527.75,17 20150428 12:15:40,4527.75,4527.75,4527.75,4527.75,4 20150428 12:15:50,4527.50,4528.00,4527.50,4527.75,31 20150428 12:16:00,4527.75,4528.00,4527.00,4527.00,27 20150428 12:16:10,4526.75,4527.00,4526.00,4526.00,46 20150428 12:16:20,4526.25,4526.75,4526.00,4526.75,6 20150428 12:16:30,4526.75,4527.25,4526.75,4527.00,8 20150428 12:16:40,4526.75,4526.75,4526.75,4526.75,13 20150428 12:16:50,4527.25,4527.25,4527.25,4527.25,5 20150428 12:17:00,4527.00,4527.50,4527.00,4527.50,6 20150428 12:17:10,4527.50,4527.50,4527.25,4527.25,8 20150428 12:17:20,4527.25,4528.00,4527.25,4528.00,21 20150428 12:17:30,4527.75,4527.75,4527.75,4527.75,9 20150428 12:17:40,4527.50,4527.50,4527.00,4527.25,32 20150428 12:17:50,4527.25,4527.25,4527.25,4527.25,9 20150428 12:18:00,4527.25,4527.25,4527.25,4527.25,6 20150428 12:18:10,4527.00,4527.00,4527.00,4527.00,8 20150428 12:18:20,4527.00,4527.00,4527.00,4527.00,3 20150428 12:18:40,4527.25,4527.75,4527.25,4527.75,69 20150428 12:18:50,4528.00,4528.50,4527.75,4528.00,40 20150428 12:19:00,4528.25,4528.25,4527.50,4528.00,24 20150428 12:19:10,4528.00,4528.00,4527.50,4527.75,45 20150428 12:19:20,4528.00,4528.00,4528.00,4528.00,9 20150428 12:19:30,4527.75,4527.75,4527.75,4527.75,40 20150428 12:19:40,4527.50,4527.50,4527.25,4527.25,17 20150428 12:19:50,4527.25,4527.50,4527.25,4527.50,8 20150428 12:20:00,4527.25,4527.25,4527.25,4527.25,7 20150428 12:20:10,4527.25,4527.50,4527.25,4527.50,3 20150428 12:20:20,4527.25,4527.50,4527.25,4527.50,6 20150428 12:20:30,4527.75,4528.50,4527.75,4528.00,31 20150428 12:20:40,4528.25,4528.75,4528.25,4528.50,16 20150428 12:20:50,4528.75,4528.75,4528.50,4528.75,39 20150428 12:21:00,4529.00,4529.50,4529.00,4529.50,83 20150428 12:21:10,4529.25,4530.00,4529.00,4529.50,122 20150428 12:21:20,4529.50,4529.75,4529.50,4529.75,26 20150428 12:21:30,4529.75,4529.75,4529.50,4529.75,63 20150428 12:21:40,4529.50,4529.75,4529.25,4529.25,38 20150428 12:21:50,4529.50,4529.50,4529.50,4529.50,13 20150428 12:22:00,4529.25,4529.25,4528.50,4529.00,31 20150428 12:22:10,4529.00,4529.00,4528.75,4528.75,9 20150428 12:22:20,4528.75,4529.00,4528.75,4529.00,7 20150428 12:22:30,4529.00,4529.00,4529.00,4529.00,15 20150428 12:22:40,4529.00,4529.25,4528.75,4528.75,42 20150428 12:22:50,4529.00,4530.75,4529.00,4530.75,316 20150428 12:23:00,4530.50,4530.75,4528.50,4528.75,179 20150428 12:23:10,4528.75,4529.00,4528.25,4529.00,46 20150428 12:23:20,4528.75,4529.25,4528.75,4529.25,10 20150428 12:23:30,4529.00,4529.25,4528.50,4528.75,121 20150428 12:23:40,4528.75,4528.75,4528.50,4528.50,18 20150428 12:23:50,4528.75,4529.00,4528.50,4528.75,28 20150428 12:24:00,4528.50,4528.50,4527.75,4528.00,58 20150428 12:24:10,4528.50,4528.50,4528.00,4528.25,26 20150428 12:24:20,4528.00,4528.25,4528.00,4528.25,22 20150428 12:24:30,4528.00,4529.25,4528.00,4529.25,19 20150428 12:24:40,4529.25,4529.25,4529.00,4529.25,10 20150428 12:24:50,4529.50,4529.50,4529.25,4529.25,8 20150428 12:25:00,4529.50,4529.50,4529.00,4529.25,19 20150428 12:25:10,4528.75,4528.75,4528.75,4528.75,7 20150428 12:25:20,4529.00,4529.00,4528.75,4528.75,9 20150428 12:25:30,4528.50,4528.50,4528.50,4528.50,16 20150428 12:25:40,4528.25,4528.25,4527.75,4527.75,19 20150428 12:25:50,4528.00,4528.25,4527.75,4528.00,38 20150428 12:26:00,4528.00,4528.00,4528.00,4528.00,8 20150428 12:26:10,4527.75,4528.50,4527.75,4528.50,59 20150428 12:26:20,4528.50,4528.50,4528.50,4528.50,1 20150428 12:26:30,4528.25,4528.50,4528.25,4528.50,6 20150428 12:26:40,4528.25,4528.25,4528.00,4528.00,31 20150428 12:26:50,4527.75,4527.75,4527.00,4527.25,44 20150428 12:27:00,4527.25,4527.75,4527.25,4527.25,19 20150428 12:27:10,4527.25,4527.75,4527.25,4527.75,28 20150428 12:27:20,4527.75,4527.75,4527.50,4527.50,22 20150428 12:27:30,4527.00,4527.00,4527.00,4527.00,11 20150428 12:27:40,4527.00,4527.25,4527.00,4527.25,27 20150428 12:27:50,4527.50,4528.25,4527.50,4527.75,24 20150428 12:28:00,4527.75,4528.00,4527.50,4527.50,22 20150428 12:28:10,4527.25,4527.50,4527.00,4527.50,8 20150428 12:28:20,4527.50,4527.50,4527.00,4527.00,24 20150428 12:28:30,4527.25,4527.25,4527.25,4527.25,2 20150428 12:28:40,4527.00,4527.00,4526.00,4526.00,95 20150428 12:28:50,4526.00,4526.50,4526.00,4526.50,23 20150428 12:29:00,4526.25,4526.25,4525.75,4526.00,80 20150428 12:29:10,4526.00,4526.00,4525.50,4525.50,122 20150428 12:29:20,4525.25,4525.50,4525.00,4525.00,36 20150428 12:29:30,4525.25,4525.25,4524.50,4524.50,75 20150428 12:29:40,4524.75,4524.75,4524.25,4524.50,64 20150428 12:29:50,4524.75,4525.00,4524.50,4524.50,32 20150428 12:30:00,4524.75,4525.00,4523.75,4524.75,113 20150428 12:30:10,4524.75,4525.00,4524.75,4524.75,14 20150428 12:30:20,4525.00,4525.00,4524.25,4524.25,90 20150428 12:30:30,4524.25,4524.50,4524.00,4524.25,21 20150428 12:30:40,4524.50,4525.25,4524.50,4525.00,58 20150428 12:30:50,4525.25,4525.75,4525.25,4525.50,18 20150428 12:31:00,4525.50,4525.50,4525.50,4525.50,12 20150428 12:31:10,4525.75,4525.75,4525.25,4525.25,54 20150428 12:31:20,4525.00,4525.50,4525.00,4525.50,15 20150428 12:31:30,4525.75,4526.00,4525.75,4525.75,31 20150428 12:31:40,4525.75,4525.75,4525.50,4525.50,18 20150428 12:31:50,4525.75,4525.75,4525.50,4525.50,2 20150428 12:32:00,4525.25,4525.50,4524.50,4524.50,48 20150428 12:32:10,4524.75,4524.75,4524.75,4524.75,2 20150428 12:32:20,4524.50,4525.00,4524.50,4524.75,22 20150428 12:32:30,4525.00,4525.00,4524.50,4524.50,9 20150428 12:32:40,4524.25,4524.25,4523.75,4523.75,19 20150428 12:32:50,4523.50,4524.25,4523.50,4523.50,73 20150428 12:33:00,4523.25,4523.25,4522.50,4522.50,113 20150428 12:33:10,4522.50,4522.75,4522.00,4522.50,102 20150428 12:33:20,4522.75,4522.75,4522.50,4522.50,20 20150428 12:33:30,4522.25,4522.25,4520.00,4521.00,274 20150428 12:33:40,4521.00,4522.00,4520.75,4522.00,66 20150428 12:33:50,4522.00,4522.50,4521.75,4522.25,83 20150428 12:34:00,4522.50,4522.75,4522.50,4522.50,31 20150428 12:34:10,4522.25,4522.25,4521.25,4521.50,40 20150428 12:34:20,4521.25,4522.25,4521.25,4521.75,39 20150428 12:34:30,4522.00,4522.25,4521.75,4522.25,17 20150428 12:34:40,4522.25,4522.50,4522.25,4522.25,15 20150428 12:34:50,4522.25,4522.75,4522.25,4522.25,29 20150428 12:35:00,4522.25,4522.25,4522.25,4522.25,15 20150428 12:35:10,4522.25,4523.00,4522.25,4522.75,34 20150428 12:35:20,4522.75,4523.00,4522.50,4522.50,83 20150428 12:35:30,4522.50,4522.75,4522.50,4522.75,26 20150428 12:35:40,4522.50,4522.50,4521.75,4521.75,49 20150428 12:35:50,4521.75,4521.75,4521.00,4521.50,133 20150428 12:36:00,4521.50,4521.50,4521.00,4521.00,9 20150428 12:36:10,4521.00,4521.25,4521.00,4521.25,29 20150428 12:36:30,4521.25,4522.00,4521.00,4521.25,132 20150428 12:36:40,4521.25,4521.50,4521.25,4521.25,23 20150428 12:36:50,4521.25,4521.25,4520.25,4520.25,74 20150428 12:37:00,4520.00,4520.25,4519.50,4519.50,110 20150428 12:37:10,4519.50,4520.00,4519.50,4519.75,35 20150428 12:37:20,4519.75,4520.00,4519.75,4520.00,18 20150428 12:37:30,4520.00,4520.00,4518.25,4518.50,117 20150428 12:37:40,4518.50,4519.00,4517.50,4518.25,111 20150428 12:37:50,4518.00,4518.75,4518.00,4518.25,67 20150428 12:38:00,4518.25,4519.25,4518.00,4519.25,59 20150428 12:38:10,4519.25,4520.00,4519.00,4519.25,109 20150428 12:38:20,4519.25,4520.00,4519.25,4520.00,70 20150428 12:38:30,4520.00,4520.50,4520.00,4520.50,10 20150428 12:38:40,4520.50,4520.50,4520.00,4520.25,48 20150428 12:38:50,4520.25,4520.50,4520.25,4520.25,16 20150428 12:39:00,4520.00,4520.00,4519.50,4519.50,32 20150428 12:39:10,4519.50,4519.75,4519.50,4519.75,9 20150428 12:39:20,4519.50,4520.50,4519.50,4520.00,72 20150428 12:39:30,4520.25,4520.50,4519.75,4519.75,37 20150428 12:39:40,4520.00,4520.25,4519.75,4519.75,28 20150428 12:39:50,4519.75,4520.00,4519.75,4520.00,11 20150428 12:40:00,4519.75,4520.25,4519.75,4520.25,39 20150428 12:40:10,4520.25,4520.50,4520.25,4520.50,21 20150428 12:40:20,4520.75,4520.75,4520.00,4520.00,30 20150428 12:40:30,4519.75,4520.25,4519.75,4520.25,23 20150428 12:40:40,4520.25,4520.50,4520.25,4520.50,15 20150428 12:40:50,4520.50,4520.75,4520.50,4520.50,28 20150428 12:41:00,4520.50,4520.75,4520.50,4520.75,28 20150428 12:41:10,4520.75,4521.25,4520.25,4520.25,58 20150428 12:41:20,4520.00,4520.25,4520.00,4520.00,29 20150428 12:41:30,4520.00,4520.25,4520.00,4520.25,6 20150428 12:41:40,4520.25,4520.25,4519.50,4519.50,31 20150428 12:41:50,4519.50,4519.50,4519.25,4519.50,37 20150428 12:42:00,4519.25,4519.75,4519.25,4519.50,55 20150428 12:42:10,4520.00,4520.25,4520.00,4520.00,12 20150428 12:42:20,4520.00,4520.00,4519.50,4519.75,12 20150428 12:42:30,4519.75,4520.00,4519.75,4520.00,6 20150428 12:42:40,4520.00,4521.25,4520.00,4521.00,65 20150428 12:42:50,4521.25,4521.50,4521.00,4521.25,48 20150428 12:43:00,4521.25,4521.50,4520.00,4520.50,102 20150428 12:43:10,4520.50,4520.75,4520.25,4520.75,18 20150428 12:43:20,4520.50,4520.75,4520.25,4520.75,13 20150428 12:43:30,4521.00,4521.00,4520.75,4520.75,13 20150428 12:43:40,4521.00,4521.25,4520.50,4521.25,21 20150428 12:43:50,4521.00,4521.25,4521.00,4521.25,14 20150428 12:44:00,4521.25,4521.50,4521.00,4521.25,22 20150428 12:44:10,4521.25,4522.25,4521.25,4522.25,100 20150428 12:44:20,4522.25,4522.50,4522.00,4522.50,45 20150428 12:44:30,4522.25,4523.50,4522.25,4522.75,88 20150428 12:44:40,4523.00,4524.00,4522.75,4523.75,70 20150428 12:44:50,4524.00,4524.00,4523.50,4523.75,58 20150428 12:45:00,4523.75,4523.75,4523.25,4523.50,44 20150428 12:45:10,4523.50,4523.75,4523.25,4523.50,32 20150428 12:45:20,4523.50,4524.00,4523.50,4523.75,37 20150428 12:45:30,4523.75,4524.00,4523.50,4523.75,92 20150428 12:45:40,4523.75,4524.00,4523.50,4523.75,25 20150428 12:45:50,4523.75,4523.75,4523.00,4523.25,45 20150428 12:46:00,4523.25,4523.25,4523.00,4523.00,13 20150428 12:46:10,4523.25,4523.25,4523.00,4523.00,7 20150428 12:46:20,4523.00,4523.00,4522.75,4522.75,24 20150428 12:46:30,4522.50,4523.00,4522.50,4523.00,17 20150428 12:46:40,4523.00,4523.25,4522.75,4523.00,27 20150428 12:46:50,4523.00,4523.25,4523.00,4523.00,11 20150428 12:47:00,4522.50,4522.75,4522.50,4522.75,14 20150428 12:47:10,4522.75,4523.00,4522.50,4522.75,23 20150428 12:47:20,4522.75,4523.25,4522.75,4523.00,26 20150428 12:47:30,4523.25,4523.25,4523.00,4523.00,23 20150428 12:47:40,4523.00,4523.25,4523.00,4523.00,13 20150428 12:47:50,4523.00,4523.00,4522.50,4522.75,9 20150428 12:48:00,4522.50,4522.50,4522.25,4522.25,19 20150428 12:48:10,4522.25,4522.25,4522.00,4522.25,9 20150428 12:48:20,4522.25,4522.75,4522.25,4522.75,42 20150428 12:48:30,4522.50,4522.75,4522.25,4522.75,24 20150428 12:48:40,4522.75,4523.00,4522.75,4523.00,6 20150428 12:48:50,4523.00,4523.00,4523.00,4523.00,12 20150428 12:49:00,4523.25,4523.25,4523.00,4523.00,36 20150428 12:49:10,4523.00,4523.25,4523.00,4523.25,16 20150428 12:49:20,4523.25,4523.75,4523.25,4523.50,25 20150428 12:49:30,4523.75,4524.00,4523.25,4524.00,88 20150428 12:49:40,4524.00,4525.00,4524.00,4525.00,208 20150428 12:49:50,4524.75,4525.00,4524.50,4524.75,46 20150428 12:50:00,4524.50,4524.75,4524.50,4524.50,20 20150428 12:50:10,4524.25,4524.75,4523.50,4523.50,37 20150428 12:50:20,4523.75,4523.75,4523.50,4523.50,29 20150428 12:50:30,4523.50,4524.00,4523.25,4524.00,30 20150428 12:50:40,4524.00,4524.00,4524.00,4524.00,15 20150428 12:50:50,4523.50,4524.25,4523.50,4524.25,11 20150428 12:51:00,4524.25,4524.25,4524.25,4524.25,10 20150428 12:51:10,4524.25,4524.75,4524.00,4524.50,30 20150428 12:51:20,4524.50,4525.25,4524.50,4525.00,99 20150428 12:51:30,4525.00,4525.00,4524.75,4525.00,7 20150428 12:51:40,4525.00,4525.00,4523.50,4523.50,80 20150428 12:51:50,4523.50,4523.50,4523.25,4523.25,23 20150428 12:52:00,4523.25,4523.50,4523.25,4523.50,27 20150428 12:52:10,4523.25,4523.25,4523.25,4523.25,8 20150428 12:52:20,4523.25,4523.25,4522.50,4522.50,46 20150428 12:52:30,4522.75,4523.00,4522.50,4522.75,33 20150428 12:52:40,4522.75,4523.25,4522.75,4523.25,35 20150428 12:52:50,4523.00,4523.00,4522.75,4522.75,9 20150428 12:53:00,4522.75,4522.75,4522.25,4522.25,23 20150428 12:53:10,4522.75,4522.75,4522.50,4522.50,6 20150428 12:53:20,4522.50,4523.00,4522.50,4523.00,7 20150428 12:53:30,4522.75,4522.75,4522.50,4522.50,8 20150428 12:53:40,4522.75,4523.25,4522.75,4523.00,25 20150428 12:53:50,4522.75,4523.50,4522.50,4522.75,73 20150428 12:54:00,4522.50,4522.75,4522.50,4522.50,12 20150428 12:54:10,4522.50,4522.50,4521.75,4522.25,51 20150428 12:54:20,4522.00,4522.25,4522.00,4522.25,10 20150428 12:54:30,4522.25,4522.25,4522.25,4522.25,5 20150428 12:54:40,4522.25,4523.00,4522.25,4523.00,20 20150428 12:54:50,4523.00,4523.50,4523.00,4523.25,18 20150428 12:55:00,4523.00,4523.25,4523.00,4523.25,7 20150428 12:55:10,4523.25,4523.50,4523.00,4523.25,12 20150428 12:55:20,4523.25,4523.50,4523.25,4523.50,11 20150428 12:55:30,4523.50,4524.25,4523.50,4524.25,25 20150428 12:55:40,4524.25,4524.50,4524.25,4524.25,30 20150428 12:55:50,4524.50,4525.00,4524.50,4524.75,23 20150428 12:56:00,4524.75,4525.25,4524.75,4525.00,49 20150428 12:56:10,4524.75,4524.75,4524.25,4524.50,37 20150428 12:56:20,4524.50,4525.00,4524.50,4525.00,15 20150428 12:56:30,4524.75,4525.00,4524.50,4524.75,36 20150428 12:56:40,4524.75,4524.75,4524.75,4524.75,8 20150428 12:56:50,4524.50,4524.75,4524.25,4524.50,22 20150428 12:57:00,4524.25,4524.25,4523.75,4524.00,45 20150428 12:57:10,4524.00,4524.00,4524.00,4524.00,15 20150428 12:57:20,4523.75,4524.00,4523.00,4523.25,50 20150428 12:57:30,4523.25,4523.25,4521.75,4522.25,81 20150428 12:57:40,4522.25,4522.25,4521.00,4521.50,69 20150428 12:57:50,4521.50,4521.75,4521.50,4521.75,23 20150428 12:58:00,4521.50,4522.00,4521.25,4521.25,40 20150428 12:58:10,4521.25,4521.25,4520.75,4520.75,47 20150428 12:58:20,4520.75,4520.75,4520.00,4520.25,94 20150428 12:58:30,4520.25,4520.25,4519.75,4520.00,42 20150428 12:58:40,4520.25,4520.50,4519.75,4520.00,63 20150428 12:58:50,4519.75,4520.25,4519.75,4520.00,14 20150428 12:59:00,4519.75,4519.75,4519.25,4519.75,114 20150428 12:59:10,4519.75,4520.00,4519.75,4520.00,17 20150428 12:59:20,4520.00,4520.50,4520.00,4520.50,57 20150428 12:59:30,4520.25,4520.25,4520.25,4520.25,19 20150428 12:59:40,4520.25,4520.25,4520.25,4520.25,12 20150428 12:59:50,4520.00,4520.00,4519.50,4519.50,17 20150428 13:00:00,4519.50,4519.50,4518.75,4518.75,64 20150428 13:00:10,4518.50,4518.75,4516.50,4516.50,200 20150428 13:00:20,4516.50,4517.50,4516.50,4517.50,84 20150428 13:00:30,4517.75,4517.75,4517.25,4517.50,60 20150428 13:00:40,4517.50,4517.75,4517.25,4517.50,139 20150428 13:00:50,4517.50,4517.75,4517.50,4517.50,49 20150428 13:01:00,4517.25,4517.25,4516.75,4517.00,35 20150428 13:01:10,4517.25,4518.50,4517.25,4518.00,48 20150428 13:01:20,4518.00,4518.00,4517.75,4518.00,51 20150428 13:01:30,4518.25,4518.25,4517.75,4517.75,50 20150428 13:01:40,4517.75,4517.75,4516.25,4516.25,72 20150428 13:01:50,4516.25,4516.75,4516.25,4516.50,32 20150428 13:02:00,4516.75,4517.25,4516.50,4517.00,24 20150428 13:02:10,4516.75,4517.00,4516.25,4517.00,62 20150428 13:02:20,4517.25,4517.25,4516.75,4516.75,42 20150428 13:02:30,4517.00,4517.25,4516.75,4517.25,24 20150428 13:02:40,4516.75,4516.75,4516.50,4516.75,25 20150428 13:02:50,4516.50,4517.00,4516.50,4517.00,32 20150428 13:03:00,4516.75,4516.75,4515.75,4516.25,49 20150428 13:03:10,4516.00,4516.00,4514.75,4515.75,285 20150428 13:03:20,4515.50,4516.00,4514.50,4515.00,320 20150428 13:03:30,4515.50,4515.50,4515.25,4515.25,42 20150428 13:03:40,4515.25,4515.25,4513.50,4513.75,178 20150428 13:03:50,4513.75,4514.25,4513.50,4514.25,67 20150428 13:04:00,4514.25,4515.25,4514.00,4515.25,99 20150428 13:04:10,4515.25,4515.75,4515.00,4515.75,58 20150428 13:04:20,4515.75,4516.25,4515.75,4516.00,33 20150428 13:04:30,4516.25,4516.25,4515.75,4515.75,46 20150428 13:04:40,4516.00,4516.00,4515.50,4515.75,30 20150428 13:04:50,4515.75,4516.00,4515.75,4515.75,96 20150428 13:05:00,4515.50,4515.50,4514.75,4515.00,34 20150428 13:05:10,4515.00,4515.25,4514.75,4515.25,31 20150428 13:05:20,4515.00,4515.25,4514.50,4514.50,40 20150428 13:05:30,4514.75,4515.00,4514.75,4515.00,25 20150428 13:05:40,4515.25,4515.25,4515.25,4515.25,33 20150428 13:05:50,4515.00,4515.00,4514.75,4515.00,67 20150428 13:06:00,4515.00,4515.75,4515.00,4515.50,21 20150428 13:06:10,4515.50,4516.25,4515.50,4516.00,51 20150428 13:06:20,4516.00,4516.00,4515.75,4516.00,14 20150428 13:06:30,4516.25,4516.75,4515.75,4515.75,71 20150428 13:06:40,4516.00,4516.00,4515.75,4515.75,27 20150428 13:06:50,4516.00,4516.25,4515.75,4515.75,19 20150428 13:07:00,4515.75,4515.75,4515.25,4515.50,24 20150428 13:07:10,4515.75,4515.75,4514.50,4515.00,122 20150428 13:07:20,4515.00,4515.00,4514.50,4514.50,26 20150428 13:07:30,4514.50,4515.00,4514.00,4515.00,69 20150428 13:07:40,4515.00,4515.50,4515.00,4515.25,60 20150428 13:07:50,4515.25,4515.50,4515.00,4515.50,35 20150428 13:08:00,4515.75,4515.75,4515.75,4515.75,7 20150428 13:08:10,4515.75,4516.00,4515.75,4516.00,24 20150428 13:08:20,4516.00,4516.25,4515.50,4515.50,74 20150428 13:08:30,4515.50,4515.75,4515.50,4515.75,8 20150428 13:08:40,4515.75,4515.75,4515.50,4515.75,6 20150428 13:08:50,4516.25,4516.25,4515.75,4516.00,33 20150428 13:09:00,4515.75,4516.00,4515.50,4515.50,22 20150428 13:09:10,4515.75,4516.00,4515.50,4516.00,23 20150428 13:09:20,4516.25,4516.25,4515.75,4515.75,20 20150428 13:09:30,4516.00,4516.25,4516.00,4516.00,11 20150428 13:09:40,4516.00,4516.00,4515.75,4515.75,25 20150428 13:09:50,4516.00,4516.25,4515.50,4515.50,23 20150428 13:10:00,4515.50,4515.50,4514.75,4514.75,78 20150428 13:10:10,4515.00,4515.25,4514.75,4515.25,36 20150428 13:10:20,4514.75,4515.50,4514.75,4515.50,22 20150428 13:10:30,4516.00,4516.25,4516.00,4516.00,23 20150428 13:10:40,4516.00,4517.00,4516.00,4517.00,79 20150428 13:11:00,4517.00,4518.00,4516.75,4517.25,227 20150428 13:11:10,4517.25,4517.25,4517.00,4517.00,29 20150428 13:11:20,4517.00,4517.00,4516.50,4516.75,34 20150428 13:11:30,4516.25,4516.50,4516.00,4516.00,36 20150428 13:11:40,4516.00,4516.00,4515.50,4515.50,32 20150428 13:11:50,4516.00,4516.25,4516.00,4516.00,13 20150428 13:12:00,4516.25,4516.25,4516.00,4516.00,5 20150428 13:12:10,4516.25,4516.25,4515.75,4515.75,23 20150428 13:12:20,4516.00,4516.75,4516.00,4516.25,67 20150428 13:12:30,4516.00,4516.00,4515.75,4516.00,23 20150428 13:12:40,4516.00,4516.25,4515.75,4515.75,47 20150428 13:12:50,4516.00,4516.25,4516.00,4516.00,17 20150428 13:13:00,4516.25,4516.25,4515.00,4515.50,36 20150428 13:13:10,4515.75,4515.75,4515.50,4515.50,14 20150428 13:13:20,4515.25,4515.25,4514.50,4514.75,40 20150428 13:13:30,4514.75,4514.75,4514.50,4514.50,15 20150428 13:13:40,4514.75,4514.75,4513.50,4514.00,132 20150428 13:13:50,4514.00,4514.00,4513.50,4513.50,78 20150428 13:14:00,4513.75,4514.25,4513.75,4514.00,20 20150428 13:14:10,4513.75,4513.75,4513.50,4513.75,34 20150428 13:14:20,4514.00,4514.00,4513.25,4513.50,79 20150428 13:14:30,4513.75,4514.00,4513.50,4513.75,25 20150428 13:14:40,4513.50,4513.75,4512.25,4512.75,88 20150428 13:14:50,4513.00,4513.25,4512.25,4513.00,50 20150428 13:15:00,4512.75,4513.00,4511.75,4511.75,92 20150428 13:15:10,4511.75,4511.75,4511.00,4511.25,96 20150428 13:15:20,4511.50,4511.75,4511.25,4511.75,26 20150428 13:15:30,4512.00,4512.00,4511.75,4511.75,56 20150428 13:15:40,4511.75,4513.00,4511.25,4513.00,152 20150428 13:15:50,4512.50,4513.00,4512.25,4512.75,34 20150428 13:16:00,4512.75,4512.75,4512.50,4512.50,15 20150428 13:16:10,4512.25,4512.75,4512.25,4512.25,89 20150428 13:16:20,4512.50,4513.00,4512.50,4512.75,84 20150428 13:16:30,4512.75,4513.50,4512.75,4513.50,70 20150428 13:16:40,4513.25,4513.25,4512.75,4513.00,17 20150428 13:16:50,4513.00,4513.75,4513.00,4513.75,19 20150428 13:17:00,4513.25,4513.75,4513.00,4513.00,33 20150428 13:17:10,4512.75,4513.25,4512.75,4513.25,39 20150428 13:17:20,4513.25,4513.25,4513.25,4513.25,33 20150428 13:17:30,4513.00,4513.25,4512.75,4513.00,31 20150428 13:17:40,4513.00,4513.00,4511.50,4511.75,57 20150428 13:17:50,4511.75,4511.75,4510.75,4511.25,54 20150428 13:18:00,4511.50,4512.50,4511.25,4512.50,39 20150428 13:18:10,4512.50,4512.75,4512.50,4512.75,28 20150428 13:18:20,4512.75,4513.25,4512.75,4513.00,85 20150428 13:18:30,4513.00,4514.00,4513.00,4513.50,68 20150428 13:18:40,4513.50,4513.50,4512.75,4512.75,27 20150428 13:18:50,4513.00,4514.50,4513.00,4514.25,79 20150428 13:19:00,4514.00,4514.25,4513.75,4513.75,52 20150428 13:19:10,4514.00,4514.25,4513.75,4514.00,24 20150428 13:19:20,4513.75,4513.75,4513.00,4513.00,71 20150428 13:19:30,4513.00,4513.00,4512.25,4512.25,56 20150428 13:19:40,4512.50,4512.75,4512.50,4512.75,7 20150428 13:19:50,4512.75,4513.00,4512.75,4512.75,15 20150428 13:20:00,4512.75,4513.00,4512.25,4512.50,45 20150428 13:20:10,4512.25,4512.25,4511.75,4512.00,46 20150428 13:20:20,4512.25,4512.25,4511.75,4512.00,18 20150428 13:20:30,4512.25,4512.25,4511.25,4511.25,75 20150428 13:20:40,4511.25,4513.00,4511.25,4512.25,85 20150428 13:20:50,4512.25,4512.50,4512.25,4512.50,13 20150428 13:21:00,4512.50,4512.50,4511.75,4511.75,34 20150428 13:21:10,4511.75,4512.00,4511.50,4511.50,20 20150428 13:21:20,4511.25,4512.00,4511.25,4512.00,29 20150428 13:21:30,4511.75,4512.00,4511.75,4511.75,8 20150428 13:21:40,4511.50,4511.50,4511.00,4511.00,20 20150428 13:21:50,4511.00,4511.00,4511.00,4511.00,21 20150428 13:22:00,4511.50,4511.50,4511.00,4511.00,25 20150428 13:22:10,4510.75,4510.75,4510.25,4510.50,43 20150428 13:22:20,4510.75,4511.00,4510.75,4511.00,18 20150428 13:22:40,4510.75,4511.25,4510.25,4510.25,93 20150428 13:22:50,4510.25,4510.50,4510.00,4510.00,39 20150428 13:23:00,4510.00,4510.25,4509.50,4510.00,77 20150428 13:23:10,4510.00,4510.00,4509.25,4509.50,57 20150428 13:23:20,4509.50,4510.00,4509.25,4510.00,73 20150428 13:23:30,4510.25,4511.00,4510.00,4510.75,97 20150428 13:23:40,4510.50,4510.75,4510.00,4510.75,65 20150428 13:23:50,4510.75,4511.25,4510.75,4511.25,56 20150428 13:24:00,4511.25,4511.25,4511.00,4511.25,53 20150428 13:24:10,4511.00,4511.25,4510.75,4510.75,20 20150428 13:24:20,4510.75,4511.00,4510.25,4510.25,17 20150428 13:24:30,4510.25,4510.50,4510.25,4510.50,23 20150428 13:24:40,4510.00,4510.00,4509.75,4510.00,12 20150428 13:24:50,4510.00,4510.00,4509.75,4509.75,6 20150428 13:25:00,4509.50,4509.75,4509.25,4509.75,16 20150428 13:25:10,4509.75,4509.75,4509.00,4509.25,70 20150428 13:25:20,4509.25,4510.00,4509.25,4510.00,87 20150428 13:25:30,4510.00,4510.75,4509.75,4510.75,75 20150428 13:25:40,4511.00,4511.00,4510.50,4510.75,24 20150428 13:25:50,4511.00,4511.50,4511.00,4511.25,66 20150428 13:26:00,4511.25,4511.50,4511.00,4511.25,23 20150428 13:26:10,4511.00,4512.25,4511.00,4512.25,107 20150428 13:26:20,4512.00,4513.50,4512.00,4513.25,189 20150428 13:26:30,4513.50,4513.75,4513.00,4513.25,96 20150428 13:26:40,4513.50,4513.50,4513.25,4513.25,34 20150428 13:26:50,4513.00,4513.25,4512.75,4513.00,64 20150428 13:27:00,4513.00,4513.75,4512.75,4512.75,111 20150428 13:27:10,4513.00,4513.25,4512.75,4512.75,34 20150428 13:27:20,4512.50,4513.00,4512.50,4513.00,23 20150428 13:27:30,4512.75,4512.75,4512.75,4512.75,14 20150428 13:27:40,4512.50,4512.50,4512.00,4512.25,37 20150428 13:27:50,4512.00,4512.00,4511.25,4511.25,27 20150428 13:28:00,4511.50,4512.25,4511.25,4512.00,55 20150428 13:28:10,4512.25,4512.25,4511.50,4511.50,22 20150428 13:28:20,4511.75,4511.75,4511.50,4511.75,9 20150428 13:28:30,4511.50,4511.75,4511.00,4511.50,98 20150428 13:28:40,4511.50,4512.00,4511.50,4512.00,20 20150428 13:28:50,4512.00,4512.25,4511.50,4512.00,44 20150428 13:29:00,4512.00,4512.00,4511.50,4511.75,23 20150428 13:29:10,4512.00,4512.00,4511.50,4511.75,7 20150428 13:29:20,4511.75,4511.75,4511.50,4511.50,21 20150428 13:29:30,4511.50,4512.75,4511.50,4512.75,43 20150428 13:29:40,4513.00,4513.00,4512.00,4512.00,43 20150428 13:29:50,4512.25,4512.25,4511.50,4511.50,39 20150428 13:30:00,4511.25,4511.50,4511.00,4511.50,17 20150428 13:30:10,4511.50,4511.50,4511.25,4511.25,5 20150428 13:30:20,4511.25,4511.50,4511.00,4511.00,13 20150428 13:30:30,4511.25,4511.50,4511.00,4511.50,12 20150428 13:30:40,4511.00,4511.00,4510.00,4510.00,53 20150428 13:30:50,4510.00,4510.00,4509.25,4509.50,57 20150428 13:31:00,4509.50,4510.00,4509.50,4509.75,43 20150428 13:31:10,4509.75,4509.75,4507.25,4508.00,475 20150428 13:31:20,4507.75,4509.25,4507.75,4509.00,163 20150428 13:31:30,4509.00,4509.75,4509.00,4509.75,84 20150428 13:31:40,4509.75,4511.00,4509.75,4511.00,178 20150428 13:31:50,4511.00,4512.00,4511.00,4511.25,123 20150428 13:32:00,4511.25,4511.75,4511.00,4511.00,40 20150428 13:32:10,4511.00,4511.50,4511.00,4511.00,35 20150428 13:32:20,4511.00,4511.25,4510.75,4511.25,11 20150428 13:32:30,4511.50,4511.50,4511.25,4511.25,14 20150428 13:32:40,4511.50,4512.25,4511.50,4512.00,59 20150428 13:32:50,4512.00,4512.25,4512.00,4512.25,60 20150428 13:33:00,4512.25,4512.75,4512.25,4512.50,70 20150428 13:33:10,4512.50,4512.75,4512.25,4512.50,22 20150428 13:33:20,4512.50,4512.50,4512.00,4512.50,24 20150428 13:33:30,4512.50,4514.00,4512.50,4513.25,115 20150428 13:33:40,4513.50,4514.75,4513.50,4514.25,100 20150428 13:33:50,4514.75,4514.75,4513.75,4514.00,103 20150428 13:34:00,4514.00,4514.25,4513.50,4513.75,20 20150428 13:34:10,4513.75,4514.00,4513.50,4513.50,25 20150428 13:34:20,4514.00,4514.25,4513.75,4514.25,36 20150428 13:34:30,4514.00,4514.25,4514.00,4514.00,29 20150428 13:34:40,4514.25,4515.50,4514.25,4515.25,146 20150428 13:34:50,4515.00,4515.75,4515.00,4515.25,122 20150428 13:35:00,4515.00,4515.25,4514.50,4514.75,99 20150428 13:35:10,4514.25,4514.50,4514.00,4514.25,53 20150428 13:35:20,4514.25,4514.50,4514.25,4514.25,26 20150428 13:35:30,4514.75,4514.75,4513.75,4514.25,74 20150428 13:35:40,4514.00,4514.50,4513.75,4514.50,45 20150428 13:35:50,4514.75,4514.75,4514.00,4514.00,24 20150428 13:36:00,4514.25,4514.25,4514.00,4514.00,15 20150428 13:36:10,4514.00,4514.00,4512.75,4512.75,80 20150428 13:36:20,4512.75,4513.00,4512.75,4513.00,17 20150428 13:36:30,4512.75,4512.75,4512.00,4512.00,46 20150428 13:36:40,4511.75,4512.00,4511.50,4511.50,31 20150428 13:36:50,4511.25,4512.50,4511.25,4512.50,86 20150428 13:37:00,4512.50,4513.00,4512.25,4513.00,46 20150428 13:37:10,4513.00,4513.25,4512.75,4513.00,43 20150428 13:37:20,4513.00,4513.00,4512.75,4512.75,15 20150428 13:37:30,4513.00,4513.50,4512.50,4513.25,63 20150428 13:37:40,4513.00,4513.50,4513.00,4513.50,40 20150428 13:37:50,4513.50,4513.50,4513.25,4513.50,13 20150428 13:38:00,4513.50,4514.25,4513.50,4513.50,98 20150428 13:38:10,4513.50,4513.75,4513.25,4513.75,33 20150428 13:38:20,4513.75,4514.75,4513.50,4514.50,61 20150428 13:38:30,4514.75,4515.25,4514.25,4514.25,68 20150428 13:38:40,4514.00,4514.50,4514.00,4514.50,22 20150428 13:38:50,4514.50,4514.75,4514.00,4514.50,41 20150428 13:39:00,4514.25,4514.75,4514.25,4514.75,64 20150428 13:39:10,4514.75,4514.75,4514.25,4514.25,27 20150428 13:39:20,4514.50,4514.75,4514.25,4514.75,42 20150428 13:39:30,4514.75,4515.00,4514.75,4514.75,37 20150428 13:39:40,4515.00,4515.25,4514.75,4515.25,85 20150428 13:39:50,4514.75,4515.25,4514.75,4514.75,31 20150428 13:40:00,4514.50,4514.50,4513.75,4513.75,120 20150428 13:40:10,4514.00,4514.00,4513.50,4514.00,81 20150428 13:40:20,4513.75,4514.50,4513.75,4514.50,48 20150428 13:40:30,4514.50,4514.75,4514.50,4514.75,28 20150428 13:40:40,4514.75,4515.75,4514.75,4515.25,109 20150428 13:40:50,4515.25,4516.25,4515.25,4516.00,111 20150428 13:41:00,4515.75,4517.00,4515.75,4516.75,147 20150428 13:41:10,4516.50,4516.75,4516.00,4516.50,115 20150428 13:41:20,4516.50,4516.50,4515.75,4516.25,111 20150428 13:41:30,4516.25,4516.25,4515.75,4515.75,48 20150428 13:41:40,4516.00,4516.00,4515.50,4515.50,22 20150428 13:41:50,4515.75,4516.00,4515.25,4515.50,25 20150428 13:42:00,4515.25,4515.75,4515.25,4515.75,21 20150428 13:42:10,4515.50,4515.50,4515.00,4515.00,16 20150428 13:42:20,4515.00,4515.00,4515.00,4515.00,7 20150428 13:42:30,4515.00,4515.00,4514.50,4514.50,31 20150428 13:42:40,4514.50,4514.75,4514.00,4514.75,44 20150428 13:42:50,4514.75,4515.00,4514.75,4514.75,20 20150428 13:43:00,4515.00,4515.00,4514.75,4514.75,18 20150428 13:43:10,4515.00,4515.00,4514.75,4515.00,18 20150428 13:43:20,4515.00,4515.00,4514.75,4514.75,24 20150428 13:43:30,4515.00,4515.00,4514.75,4514.75,5 20150428 13:43:40,4514.75,4514.75,4514.25,4514.75,12 20150428 13:43:50,4514.75,4514.75,4514.25,4514.25,11 20150428 13:44:00,4514.25,4514.75,4514.00,4514.75,20 20150428 13:44:10,4515.00,4515.75,4515.00,4515.25,36 20150428 13:44:20,4515.25,4515.75,4515.25,4515.75,70 20150428 13:44:30,4515.25,4515.25,4515.00,4515.25,24 20150428 13:44:40,4515.00,4515.00,4514.50,4514.75,15 20150428 13:44:50,4514.50,4515.00,4514.50,4515.00,17 20150428 13:45:00,4515.00,4515.75,4515.00,4515.50,64 20150428 13:45:10,4515.25,4515.50,4515.25,4515.25,20 20150428 13:45:20,4515.25,4515.25,4515.25,4515.25,1 20150428 13:45:40,4515.25,4516.25,4515.25,4516.00,20 20150428 13:45:50,4515.75,4515.75,4515.75,4515.75,13 20150428 13:46:00,4515.50,4515.75,4515.25,4515.75,15 20150428 13:46:10,4515.75,4515.75,4515.50,4515.75,23 20150428 13:46:30,4515.75,4516.50,4515.75,4515.75,41 20150428 13:46:40,4515.75,4515.75,4515.25,4515.50,46 20150428 13:46:50,4515.75,4517.00,4515.75,4516.75,64 20150428 13:47:00,4516.50,4516.50,4516.25,4516.25,8 20150428 13:47:10,4516.00,4516.00,4515.75,4515.75,15 20150428 13:47:20,4515.75,4516.00,4515.75,4516.00,8 20150428 13:47:30,4516.00,4516.00,4515.50,4515.75,23 20150428 13:47:40,4515.75,4516.00,4515.75,4515.75,5 20150428 13:47:50,4515.75,4516.00,4515.50,4515.50,17 20150428 13:48:00,4515.75,4515.75,4515.75,4515.75,7 20150428 13:48:10,4516.00,4516.25,4515.75,4516.25,26 20150428 13:48:20,4516.25,4516.50,4515.75,4515.75,40 20150428 13:48:30,4515.75,4515.75,4515.00,4515.25,15 20150428 13:48:40,4515.25,4515.25,4514.75,4514.75,27 20150428 13:48:50,4514.75,4515.00,4514.75,4514.75,56 20150428 13:49:00,4514.75,4514.75,4514.25,4514.25,22 20150428 13:49:10,4514.25,4514.75,4514.00,4514.50,21 20150428 13:49:20,4514.25,4514.25,4513.50,4513.50,53 20150428 13:49:30,4514.00,4514.00,4513.50,4513.75,18 20150428 13:49:40,4514.00,4514.00,4513.50,4513.50,21 20150428 13:49:50,4513.50,4513.50,4512.75,4513.50,47 20150428 13:50:00,4513.25,4514.00,4513.25,4513.75,55 20150428 13:50:10,4513.50,4513.75,4513.50,4513.75,19 20150428 13:50:20,4513.75,4514.00,4513.75,4513.75,9 20150428 13:50:30,4513.75,4514.50,4513.75,4514.25,69 20150428 13:50:40,4514.25,4514.25,4514.00,4514.00,13 20150428 13:50:50,4514.25,4514.25,4514.00,4514.25,16 20150428 13:51:00,4514.00,4514.00,4513.75,4514.00,14 20150428 13:51:10,4514.00,4514.25,4513.75,4514.00,21 20150428 13:51:20,4514.00,4514.25,4513.75,4514.00,7 20150428 13:51:30,4514.00,4514.75,4514.00,4514.50,43 20150428 13:51:40,4515.00,4515.50,4515.00,4515.00,36 20150428 13:51:50,4515.00,4515.00,4514.75,4515.00,30 20150428 13:52:00,4515.25,4515.25,4514.00,4514.00,61 20150428 13:52:10,4513.75,4513.75,4513.25,4513.50,33 20150428 13:52:20,4513.50,4513.75,4513.25,4513.25,19 20150428 13:52:30,4513.50,4513.50,4512.50,4512.50,59 20150428 13:52:40,4512.25,4512.25,4511.50,4511.75,98 20150428 13:52:50,4511.75,4512.50,4511.75,4512.50,41 20150428 13:53:00,4512.25,4512.50,4512.25,4512.25,27 20150428 13:53:10,4512.50,4512.75,4512.50,4512.50,42 20150428 13:53:20,4512.50,4512.50,4511.50,4511.50,39 20150428 13:53:30,4511.50,4511.50,4511.25,4511.25,17 20150428 13:53:40,4511.50,4512.25,4511.25,4512.00,107 20150428 13:53:50,4512.00,4512.00,4511.75,4512.00,11 20150428 13:54:00,4512.25,4512.50,4512.25,4512.25,13 20150428 13:54:10,4512.25,4512.25,4512.00,4512.25,9 20150428 13:54:20,4512.25,4512.50,4512.25,4512.25,15 20150428 13:54:30,4512.50,4513.25,4512.50,4513.00,64 20150428 13:54:40,4512.75,4512.75,4512.25,4512.25,17 20150428 13:54:50,4512.00,4512.25,4512.00,4512.25,7 20150428 13:55:00,4512.25,4512.25,4512.00,4512.25,20 20150428 13:55:10,4512.25,4512.25,4512.25,4512.25,7 20150428 13:55:20,4512.25,4512.25,4511.75,4511.75,10 20150428 13:55:30,4511.75,4512.00,4511.75,4511.75,27 20150428 13:55:40,4512.00,4512.00,4512.00,4512.00,6 20150428 13:55:50,4512.25,4512.25,4512.25,4512.25,8 20150428 13:56:00,4512.50,4512.50,4512.00,4512.00,21 20150428 13:56:10,4512.25,4512.25,4511.50,4511.50,35 20150428 13:56:20,4511.25,4512.25,4511.25,4512.00,43 20150428 13:56:30,4512.25,4512.50,4512.00,4512.25,33 20150428 13:56:40,4512.75,4513.00,4512.25,4512.25,39 20150428 13:56:50,4512.50,4512.50,4512.50,4512.50,5 20150428 13:57:00,4512.50,4512.50,4512.50,4512.50,9 20150428 13:57:10,4512.75,4513.00,4512.50,4513.00,36 20150428 13:57:20,4513.00,4513.25,4513.00,4513.25,18 20150428 13:57:30,4513.50,4513.50,4513.25,4513.50,68 20150428 13:57:40,4513.75,4513.75,4513.50,4513.50,18 20150428 13:57:50,4513.25,4513.50,4513.00,4513.00,18 20150428 13:58:00,4512.75,4513.00,4512.75,4513.00,8 20150428 13:58:10,4512.75,4512.75,4512.50,4512.50,16 20150428 13:58:30,4512.25,4512.50,4512.25,4512.50,2 20150428 13:58:40,4512.50,4512.75,4512.25,4512.25,20 20150428 13:58:50,4512.25,4512.25,4511.50,4511.50,22 20150428 13:59:00,4511.50,4511.50,4511.00,4511.50,49 20150428 13:59:10,4511.50,4511.50,4510.75,4510.75,38 20150428 13:59:20,4510.75,4511.00,4510.50,4510.50,74 20150428 13:59:30,4510.50,4510.75,4510.50,4510.75,21 20150428 13:59:40,4510.75,4511.25,4510.50,4511.25,33 20150428 13:59:50,4511.50,4511.50,4510.75,4510.75,14 20150428 14:00:00,4510.50,4510.50,4509.75,4510.25,75 20150428 14:00:10,4510.00,4510.25,4510.00,4510.00,21 20150428 14:00:20,4510.00,4510.00,4509.50,4510.00,51 20150428 14:00:30,4510.00,4510.00,4509.25,4509.25,51 20150428 14:00:40,4509.25,4509.75,4509.25,4509.50,21 20150428 14:00:50,4509.50,4510.50,4509.50,4510.50,72 20150428 14:01:00,4510.75,4511.00,4510.50,4511.00,36 20150428 14:01:10,4511.00,4511.00,4510.25,4510.50,20 20150428 14:01:20,4510.25,4510.25,4509.50,4509.50,39 20150428 14:01:30,4509.50,4509.50,4509.00,4509.00,40 20150428 14:01:40,4509.25,4509.50,4509.00,4509.00,29 20150428 14:01:50,4509.00,4509.75,4509.00,4509.75,26 20150428 14:02:00,4509.75,4510.50,4509.75,4510.50,20 20150428 14:02:10,4510.50,4511.00,4510.50,4510.75,43 20150428 14:02:20,4510.75,4511.00,4510.50,4510.75,19 20150428 14:02:30,4511.00,4511.00,4510.50,4510.75,28 20150428 14:02:40,4510.75,4511.25,4510.75,4510.75,52 20150428 14:02:50,4510.75,4511.25,4510.50,4511.25,13 20150428 14:03:00,4511.25,4511.75,4511.25,4511.75,35 20150428 14:03:10,4511.50,4511.75,4511.25,4511.25,15 20150428 14:03:20,4511.75,4511.75,4511.50,4511.50,16 20150428 14:03:30,4511.50,4511.50,4511.00,4511.25,48 20150428 14:03:40,4510.75,4511.50,4510.50,4511.25,24 20150428 14:03:50,4511.75,4512.50,4511.75,4512.25,57 20150428 14:04:00,4512.50,4512.75,4512.25,4512.50,86 20150428 14:04:10,4512.75,4512.75,4511.75,4511.75,55 20150428 14:04:20,4511.75,4511.75,4511.50,4511.75,18 20150428 14:04:30,4511.75,4513.00,4511.75,4513.00,15 20150428 14:04:40,4513.00,4513.00,4512.25,4512.75,43 20150428 14:04:50,4513.00,4513.00,4512.75,4512.75,11 20150428 14:05:00,4513.00,4513.50,4512.25,4512.75,94 20150428 14:05:10,4512.75,4513.25,4512.50,4513.25,26 20150428 14:05:20,4513.00,4513.25,4512.75,4512.75,27 20150428 14:05:30,4513.00,4513.00,4512.75,4513.00,71 20150428 14:05:40,4513.00,4513.00,4513.00,4513.00,21 20150428 14:05:50,4513.00,4513.50,4512.75,4513.50,56 20150428 14:06:00,4513.50,4513.50,4513.25,4513.25,37 20150428 14:06:10,4513.25,4515.50,4513.25,4515.00,285 20150428 14:06:20,4515.00,4515.50,4514.50,4514.50,70 20150428 14:06:30,4514.50,4514.50,4513.00,4513.00,75 20150428 14:06:40,4513.25,4513.75,4513.25,4513.50,24 20150428 14:06:50,4513.50,4513.75,4513.50,4513.50,36 20150428 14:07:00,4513.50,4513.75,4513.50,4513.75,28 20150428 14:07:10,4513.75,4514.00,4513.00,4513.25,79 20150428 14:07:20,4513.25,4513.25,4512.75,4513.00,31 20150428 14:07:30,4513.25,4513.50,4513.25,4513.50,21 20150428 14:07:40,4513.50,4514.25,4513.50,4513.50,47 20150428 14:07:50,4513.75,4513.75,4513.50,4513.50,12 20150428 14:08:00,4513.50,4513.75,4513.50,4513.50,21 20150428 14:08:10,4513.75,4514.25,4513.75,4514.00,59 20150428 14:08:20,4514.00,4514.00,4513.50,4513.50,88 20150428 14:08:30,4513.50,4514.50,4513.50,4514.50,103 20150428 14:08:40,4514.50,4514.75,4514.50,4514.50,72 20150428 14:08:50,4514.50,4515.00,4514.00,4514.75,98 20150428 14:09:00,4514.75,4515.00,4514.50,4515.00,83 20150428 14:09:10,4515.00,4515.00,4514.00,4514.00,34 20150428 14:09:20,4513.75,4513.75,4512.75,4512.75,86 20150428 14:09:30,4513.00,4513.25,4512.25,4512.75,80 20150428 14:09:40,4512.75,4513.00,4512.50,4512.75,62 20150428 14:09:50,4512.75,4513.50,4512.75,4513.50,70 20150428 14:10:00,4513.25,4513.50,4513.00,4513.25,23 20150428 14:10:10,4513.00,4513.50,4513.00,4513.25,39 20150428 14:10:20,4513.50,4514.25,4513.50,4514.25,31 20150428 14:10:30,4514.00,4514.25,4514.00,4514.25,14 20150428 14:10:40,4514.25,4514.50,4514.25,4514.50,51 20150428 14:10:50,4514.50,4515.00,4514.25,4514.75,38 20150428 14:11:00,4515.00,4515.00,4514.75,4514.75,27 20150428 14:11:10,4515.00,4515.00,4514.50,4514.75,17 20150428 14:11:20,4514.75,4514.75,4514.75,4514.75,3 20150428 14:11:30,4515.00,4515.25,4514.75,4515.25,33 20150428 14:11:40,4515.50,4516.00,4515.50,4515.75,83 20150428 14:11:50,4515.75,4516.00,4515.25,4515.50,42 20150428 14:12:00,4515.25,4515.25,4514.50,4514.50,79 20150428 14:12:10,4514.75,4514.75,4514.25,4514.25,27 20150428 14:12:20,4514.25,4514.50,4513.50,4513.50,87 20150428 14:12:30,4513.50,4513.75,4513.25,4513.25,74 20150428 14:12:40,4513.50,4513.75,4513.25,4513.50,35 20150428 14:12:50,4513.25,4513.75,4513.25,4513.50,13 20150428 14:13:00,4513.75,4513.75,4513.25,4513.25,77 20150428 14:13:10,4513.25,4514.00,4512.50,4513.75,141 20150428 14:13:20,4513.75,4513.75,4513.25,4513.25,98 20150428 14:13:30,4513.75,4514.00,4513.75,4513.75,42 20150428 14:13:40,4513.50,4513.50,4513.50,4513.50,22 20150428 14:13:50,4513.25,4513.75,4513.25,4513.75,8 20150428 14:14:00,4513.50,4513.50,4513.25,4513.50,13 20150428 14:14:10,4513.25,4513.25,4512.75,4512.75,52 20150428 14:14:20,4513.00,4513.00,4512.50,4513.00,22 20150428 14:14:30,4513.00,4513.25,4513.00,4513.25,13 20150428 14:14:40,4513.50,4513.75,4513.25,4513.25,33 20150428 14:14:50,4513.25,4513.25,4513.00,4513.25,28 20150428 14:15:00,4513.25,4513.25,4513.25,4513.25,7 20150428 14:15:10,4513.25,4514.75,4513.25,4514.50,56 20150428 14:15:20,4514.75,4515.00,4514.75,4514.75,49 20150428 14:15:30,4514.50,4514.75,4514.25,4514.75,11 20150428 14:15:40,4514.50,4514.50,4514.00,4514.50,21 20150428 14:15:50,4514.50,4514.50,4514.00,4514.00,60 20150428 14:16:00,4514.00,4514.00,4513.75,4513.75,54 20150428 14:16:10,4514.00,4514.00,4513.75,4513.75,32 20150428 14:16:20,4513.75,4514.00,4513.50,4514.00,25 20150428 14:16:30,4514.00,4514.00,4513.75,4513.75,7 20150428 14:16:40,4513.75,4513.75,4513.00,4513.25,55 20150428 14:16:50,4513.25,4513.50,4513.00,4513.00,33 20150428 14:17:00,4512.75,4513.25,4512.50,4513.00,69 20150428 14:17:10,4512.75,4513.00,4512.50,4512.75,26 20150428 14:17:20,4512.75,4513.00,4512.50,4512.50,33 20150428 14:17:30,4512.75,4512.75,4512.50,4512.75,4 20150428 14:17:40,4512.50,4512.75,4512.50,4512.50,55 20150428 14:17:50,4512.50,4513.25,4512.50,4513.00,14 20150428 14:18:00,4513.00,4513.25,4513.00,4513.00,40 20150428 14:18:10,4513.00,4513.00,4512.00,4512.00,86 20150428 14:18:20,4512.00,4512.25,4512.00,4512.25,27 20150428 14:18:30,4512.50,4512.75,4512.50,4512.75,6 20150428 14:18:40,4512.75,4512.75,4512.50,4512.50,12 20150428 14:18:50,4512.75,4513.25,4512.75,4513.25,62 20150428 14:19:00,4513.25,4513.25,4513.00,4513.00,39 20150428 14:19:10,4513.00,4513.00,4513.00,4513.00,9 20150428 14:19:20,4513.00,4513.25,4513.00,4513.00,11 20150428 14:19:30,4512.75,4512.75,4511.75,4511.75,95 20150428 14:19:40,4511.75,4511.75,4509.50,4509.75,291 20150428 14:19:50,4509.50,4509.75,4509.00,4509.25,109 20150428 14:20:00,4509.50,4509.75,4509.25,4509.50,51 20150428 14:20:10,4509.25,4509.75,4509.00,4509.75,57 20150428 14:20:20,4509.50,4510.25,4509.25,4510.00,51 20150428 14:20:30,4510.00,4510.25,4509.75,4510.00,44 20150428 14:20:40,4510.00,4510.50,4509.75,4510.50,40 20150428 14:20:50,4510.75,4511.25,4510.50,4511.00,66 20150428 14:21:00,4511.00,4511.25,4511.00,4511.00,40 20150428 14:21:10,4511.25,4511.25,4511.25,4511.25,8 20150428 14:21:20,4511.00,4511.50,4511.00,4511.25,15 20150428 14:21:30,4511.25,4511.25,4511.00,4511.25,11 20150428 14:21:40,4511.00,4511.50,4511.00,4511.50,42 20150428 14:21:50,4511.25,4511.25,4511.25,4511.25,12 20150428 14:22:00,4511.00,4511.00,4510.00,4510.25,59 20150428 14:22:10,4510.25,4510.50,4510.25,4510.50,19 20150428 14:22:20,4510.25,4511.00,4510.25,4511.00,58 20150428 14:22:30,4510.75,4510.75,4510.75,4510.75,55 20150428 14:22:40,4510.75,4510.75,4509.75,4509.75,42 20150428 14:22:50,4510.00,4510.25,4509.75,4509.75,24 20150428 14:23:00,4509.50,4509.75,4509.25,4509.75,33 20150428 14:23:10,4509.75,4510.00,4509.00,4509.25,72 20150428 14:23:20,4509.25,4509.25,4509.00,4509.25,21 20150428 14:23:30,4509.00,4509.25,4509.00,4509.00,23 20150428 14:23:40,4508.75,4509.25,4508.50,4509.00,105 20150428 14:23:50,4509.25,4509.25,4508.75,4509.00,30 20150428 14:24:00,4509.25,4509.25,4509.00,4509.00,18 20150428 14:24:10,4508.75,4509.00,4508.75,4509.00,15 20150428 14:24:20,4509.00,4509.50,4509.00,4509.50,60 20150428 14:24:30,4509.50,4509.50,4509.25,4509.50,53 20150428 14:24:40,4509.25,4509.25,4509.00,4509.00,39 20150428 14:24:50,4509.00,4509.50,4509.00,4509.50,57 20150428 14:25:00,4509.25,4509.50,4509.00,4509.50,35 20150428 14:25:10,4509.50,4510.00,4509.25,4509.25,42 20150428 14:25:20,4509.25,4509.25,4509.00,4509.00,49 20150428 14:25:30,4508.75,4509.25,4508.75,4509.00,42 20150428 14:25:40,4508.75,4509.25,4508.75,4509.25,27 20150428 14:25:50,4509.00,4509.25,4509.00,4509.00,67 20150428 14:26:00,4509.00,4509.50,4509.00,4509.25,17 20150428 14:26:10,4509.25,4509.25,4508.50,4508.50,46 20150428 14:26:20,4508.75,4509.25,4508.75,4509.00,19 20150428 14:26:30,4508.75,4509.00,4507.50,4507.50,203 20150428 14:26:40,4507.50,4507.50,4506.75,4507.25,140 20150428 14:26:50,4507.00,4507.50,4506.00,4506.00,123 20150428 14:27:00,4506.25,4507.00,4505.75,4506.75,217 20150428 14:27:10,4506.50,4506.50,4505.50,4505.50,55 20150428 14:27:20,4505.50,4506.00,4505.25,4505.50,134 20150428 14:27:30,4505.50,4506.00,4505.25,4506.00,32 20150428 14:27:40,4506.00,4506.50,4506.00,4506.00,75 20150428 14:27:50,4506.25,4507.00,4506.25,4506.75,56 20150428 14:28:00,4506.50,4506.75,4506.00,4506.00,37 20150428 14:28:10,4506.00,4506.00,4505.25,4505.75,58 20150428 14:28:20,4505.50,4505.50,4505.25,4505.50,24 20150428 14:28:30,4505.75,4506.00,4505.00,4505.00,57 20150428 14:28:40,4505.00,4505.50,4505.00,4505.50,95 20150428 14:28:50,4505.00,4505.50,4505.00,4505.50,77 20150428 14:29:00,4505.50,4506.00,4505.25,4506.00,39 20150428 14:29:10,4506.00,4507.00,4506.00,4507.00,87 20150428 14:29:20,4507.00,4507.25,4506.50,4506.75,56 20150428 14:29:30,4506.75,4507.00,4506.75,4507.00,5 20150428 14:29:40,4506.75,4507.25,4506.75,4507.00,39 20150428 14:29:50,4507.00,4507.00,4506.75,4507.00,15 20150428 14:30:00,4506.75,4507.00,4506.75,4506.75,54 20150428 14:30:10,4507.00,4507.25,4506.50,4506.75,50 20150428 14:30:20,4506.75,4507.25,4506.75,4507.00,29 20150428 14:30:30,4507.50,4508.00,4507.50,4508.00,61 20150428 14:30:40,4508.00,4508.00,4507.75,4507.75,55 20150428 14:30:50,4508.00,4508.50,4508.00,4508.25,51 20150428 14:31:00,4508.25,4508.75,4508.25,4508.50,59 20150428 14:31:10,4508.75,4508.75,4508.50,4508.50,58 20150428 14:31:20,4508.50,4509.25,4508.50,4509.25,54 20150428 14:31:30,4509.50,4509.50,4509.25,4509.25,97 20150428 14:31:40,4509.50,4510.75,4509.50,4510.75,198 20150428 14:31:50,4510.50,4510.75,4510.00,4510.75,44 20150428 14:32:00,4510.50,4510.50,4509.75,4510.00,67 20150428 14:32:10,4509.75,4510.25,4509.75,4510.25,58 20150428 14:32:20,4510.25,4511.00,4510.00,4511.00,58 20150428 14:32:30,4510.50,4511.25,4510.50,4511.00,36 20150428 14:32:40,4511.00,4511.00,4510.75,4511.00,63 20150428 14:32:50,4511.25,4511.25,4511.00,4511.00,10 20150428 14:33:00,4511.25,4511.25,4511.25,4511.25,3 20150428 14:33:10,4511.25,4511.75,4511.25,4511.50,43 20150428 14:33:20,4511.75,4511.75,4511.25,4511.50,28 20150428 14:33:30,4511.50,4511.50,4510.75,4510.75,87 20150428 14:33:40,4510.75,4512.00,4510.75,4512.00,133 20150428 14:33:50,4512.00,4512.00,4511.75,4511.75,11 20150428 14:34:00,4511.75,4511.75,4511.50,4511.75,35 20150428 14:34:10,4512.00,4512.00,4511.00,4511.25,46 20150428 14:34:20,4511.25,4511.50,4511.25,4511.50,28 20150428 14:34:30,4511.50,4511.50,4510.50,4510.75,39 20150428 14:34:40,4510.75,4511.00,4510.50,4510.75,42 20150428 14:34:50,4511.00,4511.50,4511.00,4511.25,34 20150428 14:35:00,4511.25,4511.25,4511.00,4511.00,29 20150428 14:35:10,4511.00,4511.00,4509.75,4510.50,119 20150428 14:35:20,4510.00,4510.75,4510.00,4510.75,95 20150428 14:35:30,4510.50,4510.75,4509.75,4510.00,61 20150428 14:35:40,4510.00,4510.50,4509.75,4510.50,36 20150428 14:35:50,4510.50,4510.50,4510.25,4510.25,14 20150428 14:36:00,4510.25,4510.75,4510.25,4510.75,30 20150428 14:36:10,4510.75,4510.75,4510.50,4510.50,25 20150428 14:36:20,4510.25,4510.25,4508.25,4509.00,284 20150428 14:36:30,4508.75,4509.25,4508.50,4508.50,49 20150428 14:36:40,4508.50,4509.25,4508.25,4509.00,52 20150428 14:36:50,4509.25,4510.00,4509.25,4509.75,70 20150428 14:37:00,4509.50,4509.50,4509.25,4509.50,29 20150428 14:37:10,4509.50,4509.50,4509.00,4509.00,29 20150428 14:37:20,4509.25,4509.50,4509.25,4509.25,27 20150428 14:37:30,4509.50,4509.75,4509.25,4509.50,39 20150428 14:37:40,4509.50,4509.75,4509.25,4509.25,26 20150428 14:37:50,4509.00,4509.00,4508.75,4509.00,35 20150428 14:38:00,4509.00,4509.25,4508.75,4509.00,27 20150428 14:38:10,4509.00,4509.25,4509.00,4509.25,5 20150428 14:38:20,4509.00,4509.00,4508.50,4508.75,50 20150428 14:38:30,4509.00,4509.00,4508.25,4508.25,47 20150428 14:38:40,4508.25,4508.50,4507.75,4507.75,73 20150428 14:38:50,4507.75,4508.00,4507.75,4507.75,82 20150428 14:39:00,4508.00,4508.75,4508.00,4508.25,102 20150428 14:39:10,4508.50,4508.75,4508.50,4508.50,28 20150428 14:39:20,4508.50,4509.00,4508.50,4509.00,21 20150428 14:39:30,4509.25,4509.75,4509.25,4509.50,37 20150428 14:39:40,4509.50,4509.75,4509.50,4509.75,24 20150428 14:39:50,4509.50,4509.75,4509.50,4509.75,22 20150428 14:40:00,4509.75,4510.75,4509.75,4510.75,53 20150428 14:40:10,4510.75,4511.00,4510.50,4510.50,58 20150428 14:40:20,4510.50,4511.00,4510.50,4510.50,33 20150428 14:40:30,4510.50,4511.25,4510.50,4511.25,34 20150428 14:40:40,4511.25,4511.25,4511.00,4511.00,32 20150428 14:40:50,4511.00,4511.25,4510.75,4511.00,49 20150428 14:41:00,4511.25,4511.25,4510.25,4510.50,60 20150428 14:41:10,4510.25,4510.50,4510.25,4510.50,10 20150428 14:41:20,4510.50,4510.50,4509.50,4509.50,48 20150428 14:41:30,4509.50,4509.75,4509.50,4509.75,64 20150428 14:41:40,4510.00,4510.25,4510.00,4510.25,33 20150428 14:41:50,4510.75,4510.75,4510.25,4510.25,55 20150428 14:42:00,4510.25,4510.50,4510.25,4510.50,11 20150428 14:42:10,4510.50,4510.50,4510.25,4510.25,22 20150428 14:42:20,4510.25,4510.50,4510.25,4510.25,18 20150428 14:42:30,4510.25,4510.25,4510.00,4510.00,14 20150428 14:42:40,4510.00,4510.25,4509.75,4509.75,40 20150428 14:42:50,4509.75,4509.75,4509.25,4509.25,36 20150428 14:43:00,4509.50,4509.75,4508.75,4509.25,261 20150428 14:43:10,4509.50,4509.50,4509.00,4509.25,131 20150428 14:43:20,4509.00,4510.25,4509.00,4510.00,190 20150428 14:43:30,4510.25,4510.50,4509.50,4509.50,289 20150428 14:43:40,4509.50,4510.50,4509.50,4510.50,263 20150428 14:43:50,4510.25,4511.50,4510.25,4511.25,392 20150428 14:44:00,4511.25,4511.50,4510.25,4510.25,541 20150428 14:44:10,4510.25,4510.25,4509.75,4509.75,72 20150428 14:44:20,4509.75,4510.00,4509.50,4509.50,88 20150428 14:44:30,4509.25,4509.25,4508.75,4509.25,318 20150428 14:44:40,4509.50,4509.75,4509.00,4509.25,231 20150428 14:44:50,4509.25,4509.25,4509.25,4509.25,19 20150428 14:45:00,4509.25,4509.25,4508.50,4508.50,142 20150428 14:45:10,4508.50,4508.75,4507.75,4508.00,123 20150428 14:45:20,4508.00,4508.50,4508.00,4508.25,201 20150428 14:45:30,4508.00,4508.50,4508.00,4508.00,44 20150428 14:45:40,4508.00,4508.00,4507.75,4508.00,37 20150428 14:45:50,4508.00,4508.00,4507.00,4507.50,182 20150428 14:46:00,4507.50,4507.50,4507.00,4507.25,56 20150428 14:46:10,4507.00,4507.50,4507.00,4507.00,90 20150428 14:46:20,4506.75,4507.00,4506.25,4506.50,211 20150428 14:46:30,4506.25,4506.25,4505.25,4505.25,81 20150428 14:46:40,4505.50,4506.00,4505.00,4505.00,60 20150428 14:46:50,4505.25,4505.50,4505.00,4505.25,108 20150428 14:47:00,4505.25,4505.25,4504.75,4505.25,89 20150428 14:47:10,4505.25,4505.25,4504.00,4504.25,191 20150428 14:47:20,4504.00,4504.00,4503.50,4503.75,169 20150428 14:47:30,4504.00,4505.25,4503.75,4504.50,402 20150428 14:47:40,4504.50,4504.50,4503.75,4504.00,141 20150428 14:47:50,4503.75,4504.25,4503.25,4503.75,293 20150428 14:48:10,4503.75,4504.50,4502.50,4502.75,794 20150428 14:48:20,4502.75,4503.50,4502.75,4503.25,206 20150428 14:48:30,4503.50,4504.00,4503.25,4503.50,230 20150428 14:48:40,4503.75,4503.75,4503.25,4503.50,85 20150428 14:48:50,4503.75,4503.75,4502.00,4502.50,575 20150428 14:49:00,4502.25,4502.25,4501.25,4501.25,193 20150428 14:49:10,4501.50,4502.25,4501.50,4502.25,60 20150428 14:49:20,4502.00,4502.00,4501.50,4502.00,237 20150428 14:49:30,4502.00,4502.00,4501.50,4501.75,214 20150428 14:49:40,4501.75,4502.50,4501.75,4502.25,288 20150428 14:49:50,4502.25,4502.75,4501.75,4502.25,120 20150428 14:50:00,4502.25,4502.25,4500.50,4500.50,462 20150428 14:50:10,4501.00,4501.75,4500.50,4501.50,166 20150428 14:50:20,4501.50,4502.25,4501.50,4502.00,209 20150428 14:50:30,4502.25,4502.50,4502.00,4502.50,87 20150428 14:50:40,4502.50,4503.00,4502.50,4502.75,246 20150428 14:50:50,4502.75,4502.75,4502.00,4502.50,108 20150428 14:51:00,4502.50,4503.00,4502.50,4503.00,51 20150428 14:51:10,4503.00,4503.25,4503.00,4503.00,241 20150428 14:51:20,4503.00,4503.25,4502.50,4503.00,147 20150428 14:51:30,4503.00,4503.25,4503.00,4503.25,84 20150428 14:51:40,4503.50,4504.25,4503.25,4504.25,78 20150428 14:51:50,4504.00,4504.00,4503.25,4503.25,121 20150428 14:52:00,4503.50,4504.00,4503.25,4503.75,175 20150428 14:52:20,4504.00,4504.25,4503.25,4503.50,392 20150428 14:52:30,4503.75,4504.25,4503.00,4504.25,334 20150428 14:52:40,4504.25,4504.75,4504.25,4504.50,105 20150428 14:52:50,4504.75,4505.00,4504.50,4505.00,66 20150428 14:53:00,4505.00,4505.50,4504.75,4505.00,146 20150428 14:53:10,4504.75,4505.25,4504.50,4505.00,207 20150428 14:53:20,4505.00,4505.25,4504.75,4504.75,98 20150428 14:53:30,4504.75,4505.00,4504.50,4504.75,272 20150428 14:53:40,4504.75,4505.00,4504.75,4505.00,137 20150428 14:53:50,4505.00,4505.25,4505.00,4505.00,46 20150428 14:54:00,4505.25,4505.25,4504.75,4505.00,46 20150428 14:54:10,4504.75,4505.00,4504.75,4504.75,158 20150428 14:54:20,4505.00,4505.00,4504.75,4504.75,209 20150428 14:54:30,4505.00,4505.00,4504.75,4504.75,127 20150428 14:54:40,4504.75,4505.25,4504.75,4505.25,39 20150428 14:54:50,4505.25,4505.25,4503.75,4504.00,287 20150428 14:55:00,4504.00,4504.50,4504.00,4504.25,107 20150428 14:55:10,4504.25,4504.25,4503.75,4504.00,63 20150428 14:55:20,4504.00,4504.25,4504.00,4504.25,57 20150428 14:55:30,4504.25,4504.25,4503.75,4503.75,87 20150428 14:55:40,4503.75,4504.00,4503.00,4503.00,141 20150428 14:55:50,4503.00,4503.00,4502.75,4503.00,30 20150428 14:56:00,4503.00,4503.75,4503.00,4503.75,135 20150428 14:56:10,4503.75,4503.75,4503.00,4503.50,251 20150428 14:56:20,4503.25,4503.75,4503.25,4503.75,44 20150428 14:56:30,4503.75,4503.75,4503.75,4503.75,93 20150428 14:56:40,4503.75,4504.50,4503.75,4504.50,273 20150428 14:56:50,4504.75,4505.00,4504.75,4504.75,54 20150428 14:57:00,4504.75,4505.00,4504.25,4504.50,65 20150428 14:57:10,4504.25,4504.50,4504.25,4504.25,39 20150428 14:57:20,4504.50,4504.75,4504.25,4504.50,64 20150428 14:57:30,4504.25,4504.50,4504.25,4504.25,27 20150428 14:57:40,4504.25,4504.50,4504.25,4504.50,62 20150428 14:57:50,4504.75,4505.00,4504.50,4504.75,159 20150428 14:58:00,4504.75,4505.50,4504.75,4505.50,132 20150428 14:58:10,4505.75,4506.25,4505.75,4506.25,110 20150428 14:58:20,4506.25,4506.25,4505.75,4506.25,81 20150428 14:58:30,4506.00,4506.75,4506.00,4506.50,148 20150428 14:58:40,4506.50,4507.25,4506.50,4507.00,166 20150428 14:58:50,4506.75,4507.00,4506.75,4506.75,64 20150428 14:59:00,4506.75,4507.25,4506.25,4506.75,526 20150428 14:59:10,4506.50,4506.75,4506.25,4506.75,192 20150428 14:59:20,4506.75,4507.00,4506.25,4506.75,167 20150428 14:59:30,4506.75,4507.75,4506.75,4507.75,290 20150428 14:59:40,4507.25,4507.50,4507.00,4507.25,311 20150428 15:00:00,4507.25,4511.00,4507.00,4510.25,1639 20150428 15:00:10,4510.00,4511.25,4509.25,4511.00,240 20150428 15:00:20,4510.75,4513.00,4510.75,4511.75,346 20150428 15:00:30,4511.75,4511.75,4511.00,4511.25,159 20150428 15:00:40,4511.25,4511.25,4510.50,4510.50,134 20150428 15:00:50,4511.00,4511.00,4510.50,4510.75,78 20150428 15:01:00,4510.50,4511.00,4510.25,4510.50,442 20150428 15:01:10,4510.50,4510.75,4510.50,4510.50,38 20150428 15:01:20,4510.50,4511.25,4510.50,4511.00,66 20150428 15:01:30,4511.00,4511.75,4510.75,4511.50,103 20150428 15:01:40,4511.75,4512.25,4511.50,4512.00,128 20150428 15:01:50,4512.00,4513.50,4512.00,4513.50,133 20150428 15:02:00,4513.50,4513.50,4511.50,4512.00,127 20150428 15:02:10,4512.00,4512.25,4512.00,4512.25,34 20150428 15:02:20,4512.50,4513.25,4512.50,4512.75,63 20150428 15:02:30,4512.50,4514.00,4512.50,4513.50,93 20150428 15:02:40,4513.25,4514.00,4513.25,4513.25,74 20150428 15:02:50,4513.25,4513.25,4512.75,4512.75,24 20150428 15:03:00,4512.75,4514.00,4512.75,4513.75,57 20150428 15:03:10,4514.00,4514.50,4513.00,4513.00,156 20150428 15:03:20,4513.00,4513.25,4512.75,4513.25,30 20150428 15:03:30,4513.00,4513.00,4512.25,4513.00,85 20150428 15:03:40,4513.25,4513.25,4513.25,4513.25,19 20150428 15:03:50,4513.50,4513.50,4512.75,4513.00,92 20150428 15:04:00,4512.75,4513.00,4512.50,4513.00,16 20150428 15:04:10,4513.00,4513.00,4512.25,4512.25,31 20150428 15:04:20,4512.25,4512.25,4512.00,4512.25,27 20150428 15:04:30,4512.50,4512.50,4512.25,4512.50,36 20150428 15:04:40,4512.50,4512.75,4512.25,4512.25,20 20150428 15:04:50,4512.25,4512.75,4512.25,4512.75,33 20150428 15:05:00,4512.75,4513.25,4512.50,4513.25,71 20150428 15:05:10,4513.50,4513.50,4513.00,4513.00,13 20150428 15:05:20,4512.75,4513.25,4512.00,4512.25,55 20150428 15:05:30,4512.50,4512.50,4512.25,4512.50,24 20150428 15:05:40,4512.50,4512.50,4512.25,4512.25,109 20150428 15:05:50,4512.25,4512.75,4512.25,4512.50,49 20150428 15:06:00,4512.50,4512.50,4512.25,4512.50,12 20150428 15:06:10,4512.25,4512.50,4512.25,4512.25,27 20150428 15:06:20,4512.25,4512.75,4512.25,4512.50,138 20150428 15:06:30,4512.50,4513.00,4512.50,4513.00,54 20150428 15:06:40,4513.25,4513.25,4513.00,4513.00,3 20150428 15:06:50,4513.00,4513.00,4512.75,4512.75,18 20150428 15:07:00,4512.75,4513.00,4512.75,4513.00,9 20150428 15:07:10,4513.25,4513.25,4513.00,4513.00,32 20150428 15:07:20,4513.00,4513.25,4513.00,4513.00,123 20150428 15:07:30,4512.75,4514.00,4512.75,4513.25,184 20150428 15:07:40,4513.25,4513.25,4512.50,4512.50,31 20150428 15:07:50,4512.25,4512.50,4512.25,4512.25,69 20150428 15:08:00,4512.25,4512.50,4512.25,4512.25,25 20150428 15:08:10,4512.25,4512.75,4512.25,4512.75,42 20150428 15:08:20,4512.75,4512.75,4512.75,4512.75,2 20150428 15:08:30,4512.75,4513.50,4512.75,4513.50,30 20150428 15:08:40,4513.50,4513.50,4513.00,4513.00,21 20150428 15:08:50,4513.25,4513.50,4513.00,4513.00,21 20150428 15:09:00,4513.00,4513.00,4513.00,4513.00,11 20150428 15:09:10,4512.75,4512.75,4512.25,4512.25,34 20150428 15:09:20,4512.25,4512.50,4512.25,4512.25,15 20150428 15:09:30,4512.50,4513.25,4512.50,4513.00,69 20150428 15:09:40,4513.50,4513.75,4513.25,4513.50,23 20150428 15:09:50,4513.50,4513.75,4513.25,4513.50,22 20150428 15:10:00,4513.50,4514.00,4513.25,4514.00,37 20150428 15:10:10,4514.00,4514.00,4514.00,4514.00,9 20150428 15:10:20,4514.25,4514.75,4513.75,4513.75,66 20150428 15:10:30,4514.00,4514.00,4514.00,4514.00,1 20150428 15:10:40,4513.75,4514.25,4513.75,4514.25,20 20150428 15:10:50,4514.25,4514.25,4513.50,4514.00,53 20150428 15:11:00,4513.50,4513.75,4513.00,4513.00,57 20150428 15:11:10,4513.00,4514.00,4513.00,4514.00,41 20150428 15:11:20,4514.00,4514.00,4513.75,4513.75,7 20150428 15:11:30,4513.50,4513.75,4513.00,4513.00,29 20150428 15:11:40,4513.25,4514.00,4513.00,4513.75,74 20150428 15:12:00,4513.75,4513.75,4513.25,4513.50,16 20150428 15:12:10,4513.50,4514.00,4513.50,4514.00,30 20150428 15:12:20,4514.00,4514.00,4513.50,4513.50,25 20150428 15:12:40,4513.25,4513.50,4513.25,4513.50,22 20150428 15:12:50,4513.25,4513.50,4513.25,4513.50,16 20150428 15:13:00,4513.75,4513.75,4513.25,4513.25,12 20150428 15:13:10,4513.25,4513.25,4513.25,4513.25,7 20150428 15:13:20,4513.25,4513.25,4513.25,4513.25,11 20150428 15:13:30,4513.50,4514.00,4513.25,4514.00,35 20150428 15:13:40,4514.00,4514.25,4514.00,4514.25,14 20150428 15:13:50,4514.25,4514.75,4514.25,4514.25,48 20150428 15:14:00,4514.25,4515.25,4514.00,4515.00,48 20150428 15:14:10,4515.25,4515.75,4515.00,4515.00,89 20150428 15:14:20,4515.00,4515.25,4514.00,4515.25,203 20150428 15:14:30,4515.50,4516.25,4514.75,4515.00,169 20150428 15:14:40,4515.00,4516.00,4515.00,4516.00,113 20150428 15:14:50,4515.75,4517.00,4515.50,4515.50,289 20150428 15:30:00,4515.25,4516.50,4515.25,4516.00,33 20150428 15:30:10,4515.75,4515.75,4515.25,4515.75,12 20150428 15:30:20,4515.25,4515.25,4515.00,4515.00,4 20150428 15:30:30,4515.25,4515.75,4515.00,4515.75,13 20150428 15:30:50,4515.25,4515.50,4515.25,4515.50,3 20150428 15:31:00,4515.00,4515.00,4514.75,4515.00,9 20150428 15:31:10,4514.75,4514.75,4514.75,4514.75,7 20150428 15:31:20,4514.75,4514.75,4514.75,4514.75,2 20150428 15:31:30,4515.00,4515.50,4515.00,4515.50,4 20150428 15:31:40,4515.25,4515.25,4515.25,4515.25,1 20150428 15:32:00,4515.25,4515.25,4515.25,4515.25,1 20150428 15:32:10,4515.25,4515.25,4515.25,4515.25,2 20150428 15:32:20,4515.50,4515.50,4515.25,4515.25,3 20150428 15:32:30,4515.50,4515.75,4515.50,4515.50,8 20150428 15:32:50,4515.50,4515.50,4515.50,4515.50,1 20150428 15:33:00,4515.25,4515.25,4515.25,4515.25,1 20150428 15:33:10,4515.25,4515.25,4515.25,4515.25,4 20150428 15:33:20,4515.00,4515.00,4515.00,4515.00,2 20150428 15:33:30,4515.00,4515.00,4515.00,4515.00,2 20150428 15:33:50,4515.00,4515.00,4514.75,4514.75,14 20150428 15:34:00,4514.75,4514.75,4514.50,4514.50,6 20150428 15:34:10,4514.75,4514.75,4514.75,4514.75,3 20150428 15:34:20,4514.75,4514.75,4514.75,4514.75,10 20150428 15:35:20,4515.00,4515.00,4515.00,4515.00,1 20150428 15:35:30,4514.75,4514.75,4514.75,4514.75,9 20150428 15:35:40,4514.75,4514.75,4514.75,4514.75,3 20150428 15:36:00,4514.75,4514.75,4514.75,4514.75,8 20150428 15:36:30,4515.00,4515.00,4515.00,4515.00,1 20150428 15:37:10,4515.25,4515.25,4515.25,4515.25,1 20150428 15:38:00,4514.75,4514.75,4514.75,4514.75,1 20150428 15:39:10,4515.25,4515.25,4515.25,4515.25,5 20150428 15:39:30,4515.00,4515.00,4515.00,4515.00,3 20150428 15:40:00,4514.75,4514.75,4514.75,4514.75,1 20150428 15:40:20,4514.75,4514.75,4514.75,4514.75,1 20150428 15:40:40,4514.75,4514.75,4514.75,4514.75,2 20150428 15:40:50,4514.75,4514.75,4514.75,4514.75,1 20150428 15:41:00,4514.75,4514.75,4514.50,4514.50,11 20150428 15:41:20,4514.50,4514.50,4514.50,4514.50,3 20150428 15:41:40,4514.75,4514.75,4514.75,4514.75,3 20150428 15:42:30,4514.75,4514.75,4514.75,4514.75,2 20150428 15:43:10,4515.00,4515.50,4515.00,4515.00,11 20150428 15:43:20,4515.00,4515.00,4515.00,4515.00,3 20150428 15:43:30,4514.75,4514.75,4514.75,4514.75,5 20150428 15:43:40,4514.75,4514.75,4514.75,4514.75,1 20150428 15:44:00,4514.75,4515.25,4514.75,4515.25,8 20150428 15:44:10,4515.00,4515.00,4515.00,4515.00,1 20150428 15:44:20,4515.00,4515.00,4515.00,4515.00,2 20150428 15:44:30,4515.00,4515.00,4514.75,4514.75,6 20150428 15:44:40,4514.75,4514.75,4514.75,4514.75,4 20150428 15:45:00,4514.75,4514.75,4514.75,4514.75,1 20150428 15:45:10,4514.75,4514.75,4514.75,4514.75,2 20150428 15:45:20,4514.50,4514.50,4514.50,4514.50,4 20150428 15:46:20,4514.25,4514.50,4514.25,4514.50,2 20150428 15:46:30,4514.25,4514.50,4514.25,4514.50,3 20150428 15:47:40,4514.50,4514.50,4514.50,4514.50,1 20150428 15:47:50,4514.50,4514.50,4514.50,4514.50,4 20150428 15:48:00,4514.50,4514.50,4514.50,4514.50,5 20150428 15:48:10,4514.75,4515.00,4514.50,4514.50,10 20150428 15:48:20,4514.50,4514.50,4514.25,4514.25,3 20150428 15:48:30,4514.50,4515.00,4514.50,4515.00,8 20150428 15:48:40,4515.25,4515.25,4515.00,4515.00,2 20150428 15:48:50,4515.00,4515.25,4515.00,4515.00,3 20150428 15:50:10,4515.00,4515.00,4515.00,4515.00,1 20150428 15:50:20,4515.00,4515.00,4515.00,4515.00,4 20150428 15:50:40,4515.00,4515.00,4514.75,4514.75,5 20150428 15:51:00,4514.75,4514.75,4514.50,4514.50,2 20150428 15:51:20,4514.75,4514.75,4514.75,4514.75,1 20150428 15:51:30,4514.75,4514.75,4514.50,4514.75,6 20150428 15:51:40,4515.00,4515.00,4515.00,4515.00,5 20150428 15:53:00,4515.25,4515.25,4515.25,4515.25,9 20150428 15:53:20,4515.00,4515.00,4514.50,4514.50,6 20150428 15:54:40,4515.00,4515.00,4515.00,4515.00,1 20150428 15:55:10,4515.00,4515.00,4515.00,4515.00,7 20150428 15:55:40,4514.75,4514.75,4514.75,4514.75,7 20150428 15:57:20,4514.50,4514.50,4514.50,4514.50,4 20150428 15:57:30,4514.50,4514.50,4514.25,4514.25,10 20150428 15:58:50,4514.75,4514.75,4514.75,4514.75,2 20150428 15:59:00,4515.00,4515.00,4514.75,4514.75,5 20150428 15:59:10,4514.75,4514.75,4514.75,4514.75,1 20150428 15:59:30,4514.50,4514.50,4514.50,4514.50,1 20150428 15:59:40,4515.00,4515.00,4515.00,4515.00,1 20150428 15:59:50,4514.75,4514.75,4514.75,4514.75,7 20150428 16:00:40,4515.00,4515.00,4515.00,4515.00,1 20150428 16:00:50,4515.25,4515.25,4515.25,4515.25,1 20150428 16:01:00,4515.25,4515.25,4515.25,4515.25,3 20150428 16:01:40,4515.25,4515.25,4515.25,4515.25,2 20150428 16:02:50,4515.00,4515.25,4515.00,4515.25,3 20150428 16:03:10,4514.75,4514.75,4514.75,4514.75,1 20150428 16:03:20,4514.50,4514.50,4514.25,4514.25,12 20150428 16:03:40,4514.00,4514.00,4514.00,4514.00,1 20150428 16:03:50,4514.00,4514.00,4514.00,4514.00,1 20150428 16:04:00,4514.00,4514.00,4514.00,4514.00,1 20150428 16:05:00,4514.50,4514.50,4514.50,4514.50,10 20150428 16:05:30,4514.50,4514.50,4514.50,4514.50,12 20150428 16:05:50,4514.50,4514.50,4514.50,4514.50,1 20150428 16:06:00,4514.50,4514.50,4514.50,4514.50,3 20150428 16:06:20,4514.50,4514.50,4514.50,4514.50,33 20150428 16:07:00,4514.50,4514.50,4514.25,4514.25,5 20150428 16:07:10,4514.50,4514.50,4514.50,4514.50,1 20150428 16:08:10,4514.50,4514.50,4514.50,4514.50,2 20150428 16:08:20,4514.50,4514.50,4514.50,4514.50,3 20150428 16:08:30,4514.25,4514.25,4514.25,4514.25,1 20150428 16:08:40,4514.25,4514.25,4514.00,4514.25,41 20150428 16:09:20,4514.25,4514.25,4514.25,4514.25,3 20150428 16:09:30,4514.50,4514.50,4514.50,4514.50,1 20150428 16:09:50,4514.75,4514.75,4514.75,4514.75,10 20150428 16:10:00,4514.50,4514.50,4514.50,4514.50,1 20150428 16:10:10,4514.50,4514.50,4514.50,4514.50,3 20150428 16:10:20,4514.50,4514.50,4514.50,4514.50,2 20150428 16:10:30,4514.50,4514.50,4514.50,4514.50,2 20150428 16:10:40,4514.50,4514.50,4514.25,4514.25,5 20150428 16:10:50,4514.25,4514.50,4514.25,4514.50,2 20150428 16:11:00,4514.50,4514.50,4514.50,4514.50,2 20150428 16:11:10,4514.25,4514.25,4514.25,4514.25,2 20150428 16:11:20,4514.25,4514.25,4514.00,4514.00,2 20150428 16:11:30,4514.00,4514.00,4514.00,4514.00,2 20150428 16:11:40,4514.00,4514.00,4513.75,4513.75,3 20150428 16:11:50,4513.75,4513.75,4513.75,4513.75,2 20150428 16:12:00,4513.75,4513.75,4513.75,4513.75,1 20150428 16:12:10,4513.75,4513.75,4513.50,4513.50,3 20150428 16:12:20,4513.75,4513.75,4513.75,4513.75,2 20150428 16:12:30,4513.50,4513.50,4513.50,4513.50,2 20150428 16:12:40,4513.50,4513.50,4513.50,4513.50,2 20150428 16:12:50,4513.50,4513.75,4513.25,4513.75,8 20150428 16:13:00,4513.25,4513.25,4513.25,4513.25,2 20150428 16:13:10,4513.75,4513.75,4513.25,4513.75,6 20150428 16:13:20,4513.25,4513.25,4513.25,4513.25,1 20150428 16:13:30,4513.25,4513.75,4513.25,4513.75,4 20150428 16:13:40,4513.00,4513.75,4513.00,4513.75,3 20150428 16:13:50,4513.25,4513.75,4513.25,4513.75,3 20150428 16:14:00,4514.00,4514.00,4514.00,4514.00,3 20150428 16:14:10,4513.25,4513.75,4513.25,4513.75,6 20150428 16:14:20,4513.25,4513.25,4513.00,4513.00,2 20150428 16:14:30,4513.25,4513.25,4513.00,4513.25,6 20150428 16:14:40,4513.00,4514.00,4513.00,4514.00,3 20150428 16:14:50,4513.75,4513.75,4513.00,4513.00,11 20150428 17:00:00,4512.25,4513.25,4509.25,4510.75,62 20150428 17:00:10,4510.75,4511.00,4510.50,4511.00,8 20150428 17:00:20,4511.00,4511.00,4511.00,4511.00,2 20150428 17:00:30,4511.00,4511.50,4511.00,4511.50,3 20150428 17:00:40,4510.75,4510.75,4510.50,4510.75,23 20150428 17:00:50,4511.00,4511.00,4511.00,4511.00,1 20150428 17:02:00,4510.75,4510.75,4510.75,4510.75,2 20150428 17:02:50,4510.50,4510.75,4510.50,4510.50,4 20150428 17:03:00,4510.75,4511.00,4510.75,4511.00,5 20150428 17:03:20,4511.25,4511.50,4511.25,4511.50,4 20150428 17:03:30,4511.25,4511.25,4511.25,4511.25,1 20150428 17:03:50,4511.25,4511.25,4511.25,4511.25,1 20150428 17:04:00,4511.75,4511.75,4511.75,4511.75,2 20150428 17:04:10,4512.00,4512.00,4512.00,4512.00,1 20150428 17:04:30,4511.75,4511.75,4511.75,4511.75,1 20150428 17:05:00,4511.75,4511.75,4511.75,4511.75,1 20150428 17:05:20,4511.50,4511.50,4511.50,4511.50,1 20150428 17:06:20,4511.50,4511.50,4511.50,4511.50,1 20150428 17:06:40,4511.75,4512.00,4511.75,4512.00,7 20150428 17:06:50,4511.75,4511.75,4511.75,4511.75,3 20150428 17:07:00,4512.25,4512.25,4512.25,4512.25,1 20150428 17:07:10,4512.00,4512.00,4512.00,4512.00,5 20150428 17:07:20,4511.75,4511.75,4511.75,4511.75,6 20150428 17:07:30,4511.50,4511.50,4511.25,4511.25,5 20150428 17:07:40,4511.25,4511.25,4511.25,4511.25,1 20150428 17:07:50,4511.25,4511.25,4511.25,4511.25,2 20150428 17:08:30,4511.25,4511.25,4511.25,4511.25,25 20150428 17:08:40,4511.25,4511.25,4511.25,4511.25,3 20150428 17:10:00,4511.50,4511.50,4511.50,4511.50,1 20150428 17:12:10,4511.25,4511.25,4511.25,4511.25,1 20150428 17:13:00,4511.00,4511.00,4510.75,4510.75,7 20150428 17:13:10,4510.75,4510.75,4510.75,4510.75,2 20150428 17:14:00,4511.25,4511.25,4511.25,4511.25,2 20150428 17:14:40,4511.50,4511.50,4511.50,4511.50,1 20150428 17:16:20,4511.50,4511.50,4511.50,4511.50,2 20150428 17:20:50,4511.50,4511.50,4511.50,4511.50,1 20150428 17:21:00,4511.50,4511.50,4511.50,4511.50,1 20150428 17:23:20,4511.25,4511.25,4511.25,4511.25,1 20150428 17:24:10,4511.25,4511.25,4511.00,4511.00,6 20150428 17:26:30,4511.25,4511.25,4511.25,4511.25,2 20150428 17:29:20,4511.00,4511.00,4511.00,4511.00,3 20150428 17:29:30,4510.75,4510.75,4510.75,4510.75,1 20150428 17:29:40,4510.75,4510.75,4510.50,4510.50,2 20150428 17:30:30,4511.00,4511.00,4510.50,4510.50,3 20150428 17:30:40,4510.50,4510.50,4510.50,4510.50,1 20150428 17:31:50,4511.00,4511.00,4511.00,4511.00,2 20150428 17:32:40,4511.25,4511.25,4511.25,4511.25,1 20150428 17:35:10,4511.00,4511.00,4511.00,4511.00,1 20150428 17:36:00,4511.00,4511.00,4511.00,4511.00,2 20150428 17:39:00,4511.00,4511.00,4511.00,4511.00,1 20150428 17:39:30,4511.50,4511.50,4511.50,4511.50,1 20150428 17:40:00,4511.50,4511.50,4511.50,4511.50,1 20150428 17:40:20,4511.25,4511.25,4511.25,4511.25,1 20150428 17:40:40,4511.25,4511.25,4511.25,4511.25,1 20150428 17:42:00,4511.00,4511.00,4511.00,4511.00,1 20150428 17:42:20,4511.00,4511.00,4511.00,4511.00,1 20150428 17:44:10,4510.75,4510.75,4510.75,4510.75,1 20150428 17:44:30,4510.75,4510.75,4510.75,4510.75,2 20150428 17:44:40,4510.25,4510.25,4510.25,4510.25,2 20150428 17:45:30,4510.00,4510.00,4510.00,4510.00,1 20150428 17:45:50,4510.00,4510.25,4510.00,4510.25,35 20150428 17:46:00,4510.25,4510.25,4510.25,4510.25,1 20150428 17:46:10,4510.25,4510.25,4510.25,4510.25,1 20150428 17:46:40,4510.25,4510.50,4510.25,4510.50,6 20150428 17:46:50,4510.00,4510.00,4510.00,4510.00,1 20150428 17:47:10,4510.25,4510.25,4510.00,4510.00,2 20150428 17:47:50,4510.25,4510.25,4510.25,4510.25,5 20150428 17:48:00,4510.50,4511.00,4510.50,4511.00,67 20150428 17:48:10,4510.75,4510.75,4510.75,4510.75,1 20150428 17:48:40,4510.50,4510.50,4510.50,4510.50,1 20150428 17:48:50,4510.25,4510.25,4510.25,4510.25,4 20150428 17:49:00,4510.25,4510.25,4510.25,4510.25,3 20150428 17:49:10,4510.25,4510.25,4510.25,4510.25,8 20150428 17:51:10,4510.00,4510.00,4510.00,4510.00,1 20150428 17:52:00,4510.25,4510.25,4510.00,4510.00,4 20150428 17:52:30,4510.50,4510.50,4510.50,4510.50,1 20150428 17:54:00,4510.50,4510.50,4510.50,4510.50,1 20150428 17:56:30,4510.25,4510.25,4510.25,4510.25,2 20150428 18:00:00,4510.00,4510.00,4510.00,4510.00,2 20150428 18:00:40,4510.00,4510.00,4510.00,4510.00,1 20150428 18:01:10,4510.00,4510.00,4510.00,4510.00,2 20150428 18:04:10,4510.25,4510.25,4510.25,4510.25,1 20150428 18:08:10,4510.75,4511.00,4510.75,4511.00,5 20150428 18:08:50,4510.75,4510.75,4510.75,4510.75,5 20150428 18:10:00,4510.75,4510.75,4510.50,4510.50,3 20150428 18:11:00,4510.25,4510.25,4510.00,4510.00,12 20150428 18:11:40,4510.00,4510.00,4510.00,4510.00,2 20150428 18:12:00,4510.25,4510.25,4510.25,4510.25,2 20150428 18:12:20,4510.75,4510.75,4510.75,4510.75,3 20150428 18:18:50,4510.75,4510.75,4510.75,4510.75,1 20150428 18:19:40,4510.50,4510.75,4510.50,4510.75,4 20150428 18:21:50,4510.50,4510.50,4510.50,4510.50,2 20150428 18:22:20,4510.25,4510.25,4510.25,4510.25,2 20150428 18:22:30,4510.25,4510.25,4509.75,4509.75,5 20150428 18:23:00,4509.75,4509.75,4509.75,4509.75,1 20150428 18:23:20,4510.00,4510.00,4510.00,4510.00,1 20150428 18:26:00,4510.25,4510.25,4510.00,4510.00,5 20150428 18:30:00,4510.00,4510.00,4510.00,4510.00,1 20150428 18:31:10,4510.00,4510.00,4510.00,4510.00,2 20150428 18:34:00,4510.00,4510.00,4510.00,4510.00,1 20150428 18:34:30,4510.00,4510.00,4510.00,4510.00,1 20150428 18:35:20,4510.00,4510.00,4510.00,4510.00,1 20150428 18:36:20,4509.75,4509.75,4509.75,4509.75,1 20150428 18:37:10,4510.25,4510.25,4510.25,4510.25,1 20150428 18:40:20,4509.75,4509.75,4509.75,4509.75,4 20150428 18:44:40,4509.75,4509.75,4509.75,4509.75,2 20150428 18:44:50,4509.75,4510.00,4509.75,4510.00,5 20150428 18:45:10,4509.50,4509.50,4509.50,4509.50,1 20150428 18:45:20,4509.75,4509.75,4509.75,4509.75,7 20150428 18:45:30,4510.25,4510.25,4510.25,4510.25,3 20150428 18:45:50,4510.25,4510.25,4510.25,4510.25,1 20150428 18:46:00,4510.00,4510.00,4510.00,4510.00,1 20150428 18:47:50,4510.50,4510.50,4510.50,4510.50,2 20150428 18:48:00,4510.75,4510.75,4510.75,4510.75,1 20150428 18:48:20,4510.75,4511.00,4510.75,4511.00,3 20150428 18:48:40,4511.50,4511.50,4511.50,4511.50,2 20150428 18:50:00,4510.75,4510.75,4510.75,4510.75,2 20150428 18:50:10,4510.75,4510.75,4510.75,4510.75,2 20150428 18:51:00,4510.50,4510.50,4510.50,4510.50,1 20150428 18:52:40,4510.00,4510.00,4510.00,4510.00,1 20150428 18:52:50,4510.50,4510.50,4510.50,4510.50,1 20150428 18:55:40,4509.75,4509.75,4509.75,4509.75,1 20150428 18:57:30,4510.25,4510.25,4510.25,4510.25,1 20150428 18:57:50,4510.25,4510.25,4510.25,4510.25,2 20150428 19:00:00,4510.25,4510.25,4510.25,4510.25,1 20150428 19:02:10,4509.75,4509.75,4509.75,4509.75,1 20150428 19:02:30,4509.75,4510.25,4509.75,4510.25,4 20150428 19:02:40,4510.25,4510.25,4510.25,4510.25,1 20150428 19:02:50,4510.25,4510.25,4510.25,4510.25,10 20150428 19:03:00,4510.50,4510.50,4510.50,4510.50,1 20150428 19:03:40,4510.75,4510.75,4510.75,4510.75,1 20150428 19:03:50,4510.75,4510.75,4510.75,4510.75,1 20150428 19:04:20,4510.75,4510.75,4510.75,4510.75,1 20150428 19:04:40,4510.50,4510.50,4510.50,4510.50,1 20150428 19:05:30,4510.50,4510.50,4510.50,4510.50,4 20150428 19:06:00,4510.75,4510.75,4510.75,4510.75,1 20150428 19:06:10,4510.50,4510.50,4510.50,4510.50,3 20150428 19:06:40,4510.75,4510.75,4510.75,4510.75,1 20150428 19:07:30,4510.50,4510.50,4510.50,4510.50,1 20150428 19:07:40,4510.75,4510.75,4510.75,4510.75,1 20150428 19:08:20,4510.75,4510.75,4510.75,4510.75,1 20150428 19:08:30,4510.75,4510.75,4510.75,4510.75,1 20150428 19:09:10,4510.50,4510.50,4510.50,4510.50,2 20150428 19:09:20,4510.25,4510.25,4510.25,4510.25,2 20150428 19:10:00,4510.50,4510.50,4510.50,4510.50,5 20150428 19:10:10,4510.50,4510.50,4510.50,4510.50,1 20150428 19:10:20,4510.50,4510.50,4510.50,4510.50,1 20150428 19:11:00,4510.25,4510.25,4510.25,4510.25,1 20150428 19:11:30,4510.50,4510.50,4510.50,4510.50,3 20150428 19:11:40,4510.50,4510.50,4510.50,4510.50,1 20150428 19:12:10,4510.50,4510.50,4510.50,4510.50,4 20150428 19:12:30,4510.50,4510.50,4510.50,4510.50,3 20150428 19:12:50,4510.50,4510.50,4510.50,4510.50,5 20150428 19:13:10,4510.50,4510.50,4510.50,4510.50,2 20150428 19:13:20,4510.25,4510.25,4510.25,4510.25,5 20150428 19:14:30,4510.00,4510.00,4510.00,4510.00,2 20150428 19:15:40,4510.50,4510.50,4510.50,4510.50,5 20150428 19:16:00,4510.75,4510.75,4510.75,4510.75,1 20150428 19:16:30,4510.50,4510.50,4510.50,4510.50,2 20150428 19:17:10,4510.50,4510.50,4510.50,4510.50,1 20150428 19:17:30,4510.50,4510.50,4510.50,4510.50,5 20150428 19:17:50,4510.50,4510.50,4510.50,4510.50,5 20150428 19:19:20,4510.50,4510.50,4510.50,4510.50,6 20150428 19:24:50,4510.50,4510.50,4510.50,4510.50,6 20150428 19:25:10,4510.75,4510.75,4510.75,4510.75,1 20150428 19:25:40,4510.75,4510.75,4510.75,4510.75,2 20150428 19:30:20,4511.00,4511.00,4511.00,4511.00,1 20150428 19:33:30,4511.00,4511.25,4511.00,4511.25,28 20150428 19:33:50,4511.25,4511.25,4511.25,4511.25,1 20150428 19:34:10,4511.25,4511.25,4511.25,4511.25,2 20150428 19:34:20,4511.25,4511.25,4511.25,4511.25,3 20150428 19:35:00,4511.50,4511.50,4511.50,4511.50,1 20150428 19:35:40,4511.25,4511.25,4511.25,4511.25,1 20150428 19:35:50,4511.25,4511.25,4511.25,4511.25,2 20150428 19:36:20,4511.25,4511.25,4511.25,4511.25,2 20150428 19:38:40,4511.75,4511.75,4511.75,4511.75,1 20150428 19:39:30,4511.75,4511.75,4511.75,4511.75,1 20150428 19:39:50,4512.00,4512.00,4512.00,4512.00,1 20150428 19:40:10,4512.00,4512.00,4512.00,4512.00,1 20150428 19:40:20,4512.00,4512.00,4512.00,4512.00,5 20150428 19:40:30,4512.00,4512.00,4512.00,4512.00,15 20150428 19:40:40,4512.00,4512.00,4512.00,4512.00,5 20150428 19:41:20,4511.75,4511.75,4511.75,4511.75,1 20150428 19:41:40,4512.00,4512.50,4512.00,4512.50,33 20150428 19:41:50,4512.75,4512.75,4512.75,4512.75,6 20150428 19:42:00,4512.75,4513.00,4512.75,4513.00,12 20150428 19:42:10,4513.25,4513.25,4513.25,4513.25,2 20150428 19:42:20,4513.50,4513.75,4513.50,4513.75,10 20150428 19:42:30,4513.75,4513.75,4513.75,4513.75,1 20150428 19:42:40,4513.75,4513.75,4513.75,4513.75,3 20150428 19:42:50,4513.50,4513.50,4513.50,4513.50,3 20150428 19:43:30,4513.25,4513.25,4513.25,4513.25,1 20150428 19:44:20,4513.00,4513.00,4513.00,4513.00,2 20150428 19:44:30,4513.25,4513.25,4513.25,4513.25,3 20150428 19:45:00,4513.25,4513.25,4513.25,4513.25,1 20150428 19:45:40,4513.25,4513.25,4513.25,4513.25,3 20150428 19:45:50,4513.50,4513.50,4513.50,4513.50,1 20150428 19:46:00,4513.00,4513.00,4513.00,4513.00,2 20150428 19:46:10,4513.00,4513.00,4512.00,4512.50,22 20150428 19:48:00,4512.75,4512.75,4512.75,4512.75,1 20150428 19:48:10,4512.75,4512.75,4512.75,4512.75,3 20150428 19:48:40,4513.00,4513.00,4513.00,4513.00,1 20150428 19:49:10,4512.75,4512.75,4512.75,4512.75,2 20150428 19:51:10,4513.00,4513.25,4513.00,4513.25,2 20150428 19:52:10,4513.50,4513.50,4513.50,4513.50,1 20150428 19:52:30,4513.75,4513.75,4513.75,4513.75,1 20150428 19:52:40,4513.75,4513.75,4513.75,4513.75,1 20150428 19:53:20,4513.50,4513.50,4513.50,4513.50,1 20150428 19:53:40,4513.50,4513.50,4513.50,4513.50,2 20150428 19:54:10,4513.50,4513.50,4513.50,4513.50,1 20150428 19:54:30,4513.50,4513.50,4513.50,4513.50,2 20150428 19:55:00,4513.75,4513.75,4513.75,4513.75,4 20150428 19:55:10,4514.00,4514.00,4514.00,4514.00,4 20150428 19:55:30,4514.00,4514.00,4514.00,4514.00,1 20150428 19:56:40,4514.00,4514.00,4514.00,4514.00,3 20150428 19:57:40,4514.00,4514.00,4514.00,4514.00,1 20150428 19:58:50,4513.75,4513.75,4513.75,4513.75,2 20150428 19:59:00,4513.75,4513.75,4513.75,4513.75,1 20150428 20:01:00,4513.75,4513.75,4513.75,4513.75,2 20150428 20:02:30,4513.50,4513.50,4513.50,4513.50,1 20150428 20:03:30,4513.25,4513.25,4513.25,4513.25,1 20150428 20:06:00,4513.25,4513.25,4513.25,4513.25,1 20150428 20:06:20,4513.25,4513.25,4513.25,4513.25,1 20150428 20:06:30,4513.25,4513.25,4513.25,4513.25,1 20150428 20:06:40,4513.25,4513.25,4513.25,4513.25,1 20150428 20:07:10,4513.00,4513.00,4513.00,4513.00,1 20150428 20:07:30,4513.25,4513.25,4513.25,4513.25,8 20150428 20:08:00,4512.75,4512.75,4512.75,4512.75,5 20150428 20:08:20,4512.50,4512.50,4512.50,4512.50,3 20150428 20:08:40,4512.25,4512.25,4512.25,4512.25,1 20150428 20:13:30,4512.75,4512.75,4512.75,4512.75,2 20150428 20:14:20,4512.50,4512.50,4512.50,4512.50,2 20150428 20:15:40,4513.00,4513.00,4512.75,4512.75,3 20150428 20:15:50,4512.75,4512.75,4512.75,4512.75,3 20150428 20:16:10,4513.00,4513.00,4513.00,4513.00,3 20150428 20:16:20,4512.75,4512.75,4512.25,4512.25,6 20150428 20:16:30,4512.00,4512.25,4511.75,4512.25,5 20150428 20:16:50,4512.25,4512.25,4512.25,4512.25,2 20150428 20:17:10,4512.00,4512.00,4512.00,4512.00,5 20150428 20:17:20,4512.00,4512.00,4512.00,4512.00,1 20150428 20:18:20,4511.75,4511.75,4511.75,4511.75,1 20150428 20:19:00,4511.75,4512.25,4511.75,4512.25,3 20150428 20:19:30,4512.00,4512.00,4512.00,4512.00,1 20150428 20:19:40,4511.75,4512.00,4511.75,4512.00,4 20150428 20:20:00,4511.75,4512.00,4511.75,4512.00,2 20150428 20:20:50,4512.00,4512.00,4512.00,4512.00,1 20150428 20:21:30,4512.50,4512.50,4512.50,4512.50,2 20150428 20:22:00,4512.50,4512.50,4512.50,4512.50,3 20150428 20:22:20,4512.50,4512.50,4512.50,4512.50,3 20150428 20:22:50,4512.50,4512.50,4512.50,4512.50,2 20150428 20:26:00,4512.50,4512.50,4512.50,4512.50,1 20150428 20:26:50,4512.75,4513.00,4512.75,4513.00,2 20150428 20:29:40,4512.75,4512.75,4512.75,4512.75,7 20150428 20:33:20,4512.75,4512.75,4512.75,4512.75,1 20150428 20:35:40,4512.75,4512.75,4512.75,4512.75,2 20150428 20:36:10,4512.75,4512.75,4512.50,4512.50,3 20150428 20:36:50,4512.25,4512.25,4512.25,4512.25,1 20150428 20:37:30,4512.00,4512.00,4512.00,4512.00,1 20150428 20:39:20,4512.00,4512.00,4512.00,4512.00,1 20150428 20:41:20,4512.50,4512.50,4512.50,4512.50,3 20150428 20:41:30,4512.75,4512.75,4512.75,4512.75,10 20150428 20:43:50,4512.75,4512.75,4512.75,4512.75,1 20150428 20:44:00,4513.00,4513.00,4513.00,4513.00,2 20150428 20:44:10,4513.25,4513.25,4513.25,4513.25,2 20150428 20:44:40,4513.00,4513.00,4513.00,4513.00,1 20150428 20:44:50,4512.75,4512.75,4512.75,4512.75,1 20150428 20:45:00,4512.25,4512.25,4512.25,4512.25,1 20150428 20:45:30,4512.75,4513.00,4512.75,4513.00,2 20150428 20:47:10,4512.50,4512.50,4512.50,4512.50,1 20150428 20:47:20,4512.25,4512.25,4512.25,4512.25,2 20150428 20:47:40,4512.25,4512.25,4512.25,4512.25,3 20150428 20:47:50,4512.25,4512.25,4512.25,4512.25,4 20150428 20:48:00,4512.25,4512.25,4512.25,4512.25,5 20150428 20:48:10,4512.50,4512.50,4512.50,4512.50,1 20150428 20:49:00,4512.25,4512.25,4512.25,4512.25,2 20150428 20:49:10,4512.25,4512.25,4512.25,4512.25,2 20150428 20:51:40,4512.75,4512.75,4512.75,4512.75,1 20150428 20:51:50,4513.00,4513.00,4512.75,4512.75,4 20150428 20:52:20,4513.00,4513.00,4513.00,4513.00,2 20150428 20:52:40,4512.75,4512.75,4512.75,4512.75,1 20150428 20:53:00,4512.75,4512.75,4512.75,4512.75,2 20150428 20:54:40,4512.50,4512.50,4512.50,4512.50,1 20150428 20:55:00,4513.00,4513.00,4513.00,4513.00,1 20150428 20:55:30,4513.25,4513.25,4513.25,4513.25,5 20150428 20:56:00,4513.50,4513.50,4513.50,4513.50,6 20150428 20:56:10,4513.50,4514.00,4513.25,4513.25,13 20150428 20:56:20,4513.00,4513.00,4513.00,4513.00,1 20150428 20:56:30,4513.00,4513.00,4513.00,4513.00,2 20150428 20:57:20,4513.00,4513.00,4513.00,4513.00,1 20150428 20:58:30,4512.75,4512.75,4512.75,4512.75,1 20150428 20:58:40,4512.75,4512.75,4512.75,4512.75,7 20150428 20:58:50,4512.50,4512.50,4512.50,4512.50,2 20150428 20:59:00,4512.75,4512.75,4512.75,4512.75,4 20150428 20:59:50,4512.25,4512.25,4511.75,4511.75,12 20150428 21:00:00,4512.00,4512.00,4512.00,4512.00,2 20150428 21:00:30,4511.50,4511.75,4511.50,4511.75,10 20150428 21:00:50,4511.00,4511.00,4510.75,4510.75,14 20150428 21:01:10,4510.50,4510.50,4510.50,4510.50,49 20150428 21:01:20,4510.50,4510.50,4510.50,4510.50,1 20150428 21:01:30,4510.50,4510.50,4510.50,4510.50,2 20150428 21:01:50,4510.25,4510.25,4510.25,4510.25,1 20150428 21:02:00,4510.25,4510.50,4510.25,4510.25,6 20150428 21:02:10,4510.25,4510.25,4510.25,4510.25,1 20150428 21:02:20,4510.25,4510.25,4509.75,4509.75,3 20150428 21:02:30,4510.00,4510.00,4510.00,4510.00,6 20150428 21:02:40,4510.00,4510.00,4510.00,4510.00,3 20150428 21:02:50,4510.00,4510.00,4510.00,4510.00,3 20150428 21:03:00,4510.00,4510.00,4510.00,4510.00,1 20150428 21:03:20,4510.00,4510.00,4509.75,4509.75,2 20150428 21:04:00,4510.00,4510.00,4510.00,4510.00,1 20150428 21:04:10,4509.50,4509.50,4509.25,4509.25,5 20150428 21:04:20,4509.00,4509.25,4508.75,4508.75,7 20150428 21:04:40,4509.00,4509.00,4509.00,4509.00,5 20150428 21:05:00,4509.00,4509.00,4509.00,4509.00,5 20150428 21:05:10,4509.00,4509.00,4508.25,4508.50,19 20150428 21:05:20,4508.00,4508.00,4508.00,4508.00,1 20150428 21:05:30,4508.25,4508.50,4508.25,4508.50,12 20150428 21:05:50,4509.00,4509.25,4509.00,4509.25,16 20150428 21:06:30,4509.25,4509.25,4509.25,4509.25,2 20150428 21:07:10,4509.25,4509.25,4509.25,4509.25,1 20150428 21:07:20,4509.00,4509.00,4509.00,4509.00,1 20150428 21:08:00,4509.00,4509.00,4509.00,4509.00,1 20150428 21:09:30,4509.25,4509.25,4509.25,4509.25,1 20150428 21:09:40,4509.50,4509.50,4509.50,4509.50,2 20150428 21:10:20,4509.50,4509.50,4509.50,4509.50,2 20150428 21:11:50,4509.50,4509.50,4509.50,4509.50,1 20150428 21:14:50,4509.25,4509.25,4509.25,4509.25,2 20150428 21:17:20,4509.25,4509.25,4509.25,4509.25,1 20150428 21:18:00,4509.00,4509.00,4508.75,4508.75,7 20150428 21:19:00,4508.00,4508.00,4507.75,4507.75,25 20150428 21:19:30,4507.25,4507.25,4507.00,4507.00,13 20150428 21:19:40,4506.75,4506.75,4506.75,4506.75,1 20150428 21:19:50,4507.00,4507.00,4507.00,4507.00,2 20150428 21:20:10,4507.00,4507.00,4507.00,4507.00,8 20150428 21:20:20,4506.75,4506.75,4506.75,4506.75,12 20150428 21:20:30,4507.00,4507.00,4507.00,4507.00,9 20150428 21:21:00,4506.75,4506.75,4505.75,4506.00,22 20150428 21:21:10,4506.00,4506.00,4506.00,4506.00,2 20150428 21:21:20,4505.75,4506.00,4505.75,4506.00,3 20150428 21:21:30,4506.00,4506.00,4506.00,4506.00,1 20150428 21:21:40,4506.25,4506.25,4506.25,4506.25,7 20150428 21:22:10,4506.50,4506.50,4506.50,4506.50,6 20150428 21:22:20,4506.50,4506.50,4506.50,4506.50,3 20150428 21:22:40,4506.25,4506.25,4506.25,4506.25,1 20150428 21:23:00,4506.25,4506.25,4506.25,4506.25,1 20150428 21:23:20,4506.50,4506.50,4506.25,4506.25,3 20150428 21:24:00,4506.75,4506.75,4506.75,4506.75,2 20150428 21:24:50,4506.75,4506.75,4506.75,4506.75,1 20150428 21:26:30,4507.00,4507.00,4507.00,4507.00,8 20150428 21:27:00,4507.00,4507.00,4507.00,4507.00,1 20150428 21:28:40,4506.75,4506.75,4506.75,4506.75,1 20150428 21:29:00,4506.75,4507.00,4506.75,4507.00,8 20150428 21:31:40,4507.00,4507.00,4507.00,4507.00,1 20150428 21:32:10,4507.25,4507.25,4507.25,4507.25,1 20150428 21:32:30,4507.75,4507.75,4507.75,4507.75,4 20150428 21:32:40,4507.50,4507.50,4507.50,4507.50,1 20150428 21:33:30,4507.50,4507.50,4507.50,4507.50,1 20150428 21:34:00,4507.25,4507.50,4507.25,4507.50,7 20150428 21:34:10,4507.00,4507.00,4507.00,4507.00,2 20150428 21:34:30,4507.00,4507.00,4507.00,4507.00,1 20150428 21:34:40,4507.25,4507.25,4507.25,4507.25,1 20150428 21:35:00,4507.25,4507.25,4507.25,4507.25,1 20150428 21:35:10,4507.50,4507.50,4507.25,4507.25,6 20150428 21:36:00,4507.25,4507.25,4507.25,4507.25,2 20150428 21:36:30,4507.00,4507.00,4507.00,4507.00,3 20150428 21:36:40,4507.50,4507.75,4507.50,4507.75,6 20150428 21:36:50,4507.50,4507.50,4506.75,4507.00,67 20150428 21:37:10,4506.75,4506.75,4506.75,4506.75,9 20150428 21:37:20,4506.75,4506.75,4506.50,4506.50,47 20150428 21:37:30,4506.25,4506.25,4505.75,4505.75,14 20150428 21:37:50,4506.00,4506.00,4506.00,4506.00,2 20150428 21:38:00,4506.25,4506.25,4506.25,4506.25,7 20150428 21:38:10,4506.50,4506.50,4506.50,4506.50,2 20150428 21:38:20,4506.50,4506.50,4506.25,4506.25,8 20150428 21:38:50,4506.25,4506.50,4506.25,4506.50,3 20150428 21:39:40,4506.50,4506.50,4506.50,4506.50,4 20150428 21:39:50,4506.25,4506.25,4506.25,4506.25,1 20150428 21:40:10,4506.25,4506.25,4506.25,4506.25,1 20150428 21:40:30,4506.75,4506.75,4506.75,4506.75,3 20150428 21:41:20,4506.25,4506.25,4506.25,4506.25,1 20150428 21:41:30,4506.50,4506.50,4506.50,4506.50,1 20150428 21:42:10,4506.50,4506.50,4506.50,4506.50,1 20150428 21:42:40,4506.25,4506.25,4506.25,4506.25,3 20150428 21:43:00,4506.25,4506.50,4506.25,4506.50,3 20150428 21:43:50,4506.25,4506.25,4506.25,4506.25,3 20150428 21:44:30,4506.00,4506.00,4506.00,4506.00,1 20150428 21:44:40,4506.00,4506.00,4506.00,4506.00,2 20150428 21:44:50,4506.00,4506.00,4506.00,4506.00,1 20150428 21:45:30,4506.00,4506.00,4506.00,4506.00,1 20150428 21:46:50,4506.25,4506.25,4506.25,4506.25,3 20150428 21:47:00,4506.00,4506.00,4506.00,4506.00,1 20150428 21:47:40,4506.25,4506.25,4506.25,4506.25,4 20150428 21:47:50,4506.00,4506.00,4506.00,4506.00,3 20150428 21:49:00,4506.50,4506.50,4506.50,4506.50,3 20150428 21:50:10,4506.25,4506.25,4506.00,4506.00,2 20150428 21:50:50,4505.75,4505.75,4505.75,4505.75,9 20150428 21:51:00,4506.00,4506.00,4506.00,4506.00,1 20150428 21:51:10,4506.00,4506.00,4506.00,4506.00,6 20150428 21:51:30,4506.00,4506.00,4506.00,4506.00,1 20150428 21:51:50,4505.75,4505.75,4505.75,4505.75,2 20150428 21:52:10,4505.50,4505.50,4505.50,4505.50,1 20150428 21:52:40,4505.75,4505.75,4505.75,4505.75,4 20150428 21:53:10,4505.75,4505.75,4505.75,4505.75,2 20150428 21:53:20,4505.75,4505.75,4505.75,4505.75,2 20150428 21:53:50,4505.50,4506.00,4505.50,4506.00,14 20150428 21:54:10,4505.50,4505.50,4505.50,4505.50,20 20150428 21:54:30,4506.00,4506.00,4506.00,4506.00,1 20150428 21:54:40,4505.50,4505.50,4505.50,4505.50,2 20150428 21:56:00,4505.75,4505.75,4505.75,4505.75,2 20150428 21:56:10,4505.75,4505.75,4505.75,4505.75,4 20150428 21:56:40,4505.75,4505.75,4505.75,4505.75,4 20150428 21:58:00,4506.00,4506.25,4506.00,4506.25,3 20150428 21:58:10,4506.00,4506.00,4506.00,4506.00,1 20150428 21:58:20,4506.00,4506.00,4506.00,4506.00,1 20150428 21:58:40,4506.00,4506.00,4506.00,4506.00,1 20150428 22:01:40,4506.25,4506.25,4506.25,4506.25,1 20150428 22:02:10,4506.75,4506.75,4506.50,4506.75,3 20150428 22:02:20,4506.75,4506.75,4506.75,4506.75,1 20150428 22:02:50,4507.00,4507.00,4507.00,4507.00,2 20150428 22:03:10,4507.00,4507.00,4507.00,4507.00,1 20150428 22:04:00,4507.00,4507.25,4507.00,4507.25,3 20150428 22:04:10,4507.00,4507.00,4507.00,4507.00,1 20150428 22:04:20,4507.00,4507.00,4507.00,4507.00,1 20150428 22:04:30,4507.00,4507.00,4506.75,4506.75,2 20150428 22:07:10,4506.75,4506.75,4506.75,4506.75,1 20150428 22:08:30,4507.00,4507.00,4507.00,4507.00,2 20150428 22:08:50,4507.25,4507.25,4507.25,4507.25,3 20150428 22:10:00,4507.25,4507.25,4507.25,4507.25,1 20150428 22:10:30,4507.00,4507.00,4507.00,4507.00,3 20150428 22:14:00,4507.25,4507.25,4507.25,4507.25,1 20150428 22:16:00,4507.25,4507.50,4507.25,4507.50,10 20150428 22:16:30,4507.50,4507.75,4507.50,4507.75,3 20150428 22:16:40,4508.00,4508.00,4508.00,4508.00,2 20150428 22:16:50,4508.00,4508.00,4508.00,4508.00,1 20150428 22:17:00,4508.00,4508.00,4508.00,4508.00,2 20150428 22:17:30,4508.25,4508.25,4508.00,4508.00,4 20150428 22:18:20,4508.00,4508.00,4507.75,4507.75,5 20150428 22:18:30,4508.00,4508.00,4508.00,4508.00,3 20150428 22:19:10,4508.00,4508.00,4508.00,4508.00,5 20150428 22:19:20,4508.25,4508.25,4508.25,4508.25,15 20150428 22:19:50,4508.25,4508.25,4508.25,4508.25,1 20150428 22:20:00,4508.50,4508.50,4508.50,4508.50,5 20150428 22:20:40,4508.75,4508.75,4508.75,4508.75,4 20150428 22:21:10,4509.00,4509.00,4508.50,4508.50,7 20150428 22:21:20,4508.75,4508.75,4508.25,4508.25,8 20150428 22:21:30,4508.75,4508.75,4508.75,4508.75,1 20150428 22:22:40,4508.50,4508.50,4508.50,4508.50,1 20150428 22:24:10,4509.00,4509.00,4509.00,4509.00,1 20150428 22:24:40,4509.00,4509.00,4509.00,4509.00,2 20150428 22:25:40,4508.50,4508.50,4508.50,4508.50,2 20150428 22:27:10,4508.75,4508.75,4508.75,4508.75,1 20150428 22:27:20,4508.75,4508.75,4508.75,4508.75,3 20150428 22:27:40,4509.00,4509.00,4509.00,4509.00,1 20150428 22:29:10,4508.25,4508.25,4508.00,4508.00,3 20150428 22:30:00,4508.25,4508.25,4508.25,4508.25,1 20150428 22:32:10,4508.25,4508.25,4508.25,4508.25,1 20150428 22:32:40,4508.50,4508.50,4508.50,4508.50,6 20150428 22:32:50,4508.50,4508.50,4508.50,4508.50,1 20150428 22:35:50,4508.25,4508.25,4508.25,4508.25,1 20150428 22:36:30,4508.00,4508.00,4508.00,4508.00,4 20150428 22:37:00,4507.50,4507.50,4507.50,4507.50,2 20150428 22:37:40,4507.50,4507.50,4507.50,4507.50,1 20150428 22:38:10,4508.00,4508.00,4508.00,4508.00,1 20150428 22:41:50,4507.75,4507.75,4507.75,4507.75,1 20150428 22:43:40,4507.75,4507.75,4507.75,4507.75,1 20150428 22:44:40,4507.75,4507.75,4507.75,4507.75,4 20150428 22:44:50,4508.00,4508.00,4508.00,4508.00,6 20150428 22:45:50,4507.75,4507.75,4507.75,4507.75,2 20150428 22:46:00,4508.25,4508.25,4508.25,4508.25,1 20150428 22:46:10,4508.25,4508.25,4508.25,4508.25,1 20150428 22:46:50,4508.25,4508.25,4508.25,4508.25,1 20150428 22:47:10,4508.00,4508.00,4508.00,4508.00,1 20150428 22:47:20,4508.00,4508.00,4508.00,4508.00,1 20150428 22:48:10,4508.00,4508.00,4508.00,4508.00,1 20150428 22:49:30,4507.75,4507.75,4507.75,4507.75,2 20150428 22:49:50,4508.00,4508.00,4508.00,4508.00,1 20150428 22:50:20,4507.75,4507.75,4507.75,4507.75,1 20150428 22:50:30,4507.75,4507.75,4507.75,4507.75,1 20150428 22:53:50,4508.25,4508.25,4508.25,4508.25,1 20150428 22:55:20,4508.25,4508.25,4508.25,4508.25,1 20150428 22:56:00,4508.25,4508.25,4508.25,4508.25,1 20150428 22:57:40,4508.50,4508.50,4508.50,4508.50,3 20150428 23:00:40,4508.25,4508.50,4508.25,4508.50,3 20150428 23:03:40,4508.00,4508.00,4508.00,4508.00,2 20150428 23:06:50,4508.50,4508.50,4508.50,4508.50,2 20150428 23:07:50,4508.00,4508.00,4508.00,4508.00,3 20150428 23:10:00,4508.00,4508.00,4507.75,4507.75,16 20150428 23:11:00,4507.75,4507.75,4507.75,4507.75,1 20150428 23:11:20,4507.75,4507.75,4507.75,4507.75,3 20150428 23:13:40,4507.50,4507.50,4507.50,4507.50,1 20150428 23:14:40,4507.50,4507.50,4507.50,4507.50,6 20150428 23:14:50,4507.50,4507.50,4507.50,4507.50,2 20150428 23:15:10,4507.50,4507.50,4507.50,4507.50,2 20150428 23:16:00,4507.50,4507.50,4507.50,4507.50,8 20150428 23:17:00,4507.50,4507.50,4507.50,4507.50,4 20150428 23:26:20,4508.00,4508.25,4507.25,4507.25,29 20150428 23:26:40,4507.25,4507.25,4506.75,4507.00,12 20150428 23:26:50,4507.25,4507.25,4507.25,4507.25,4 20150428 23:28:00,4506.75,4506.75,4506.75,4506.75,3 20150428 23:28:10,4506.50,4506.75,4506.50,4506.75,7 20150428 23:28:20,4506.50,4506.50,4506.50,4506.50,1 20150428 23:28:30,4506.50,4506.50,4506.50,4506.50,2 20150428 23:28:40,4506.25,4506.25,4506.25,4506.25,10 20150428 23:29:10,4506.50,4506.50,4506.50,4506.50,1 20150428 23:29:40,4506.25,4506.25,4506.25,4506.25,1 20150428 23:30:00,4506.25,4506.25,4506.25,4506.25,1 20150428 23:30:30,4506.25,4506.25,4506.25,4506.25,2 20150428 23:30:40,4506.50,4506.50,4506.50,4506.50,2 20150428 23:30:50,4506.00,4506.00,4506.00,4506.00,1 20150428 23:31:40,4506.50,4506.50,4506.50,4506.50,5 20150428 23:32:40,4506.50,4506.50,4506.50,4506.50,2 20150428 23:35:00,4506.50,4506.50,4506.50,4506.50,1 20150428 23:41:40,4506.50,4506.50,4506.50,4506.50,1 20150428 23:42:00,4506.00,4506.00,4506.00,4506.00,1 20150428 23:44:00,4506.25,4506.25,4506.25,4506.25,2 20150428 23:44:10,4506.50,4506.50,4506.50,4506.50,5 20150428 23:45:10,4506.50,4506.50,4506.50,4506.50,1 20150428 23:46:10,4506.50,4506.50,4506.50,4506.50,4 20150428 23:46:30,4506.50,4506.50,4506.50,4506.50,2 20150428 23:48:40,4506.25,4506.25,4506.25,4506.25,1 20150428 23:48:50,4506.25,4506.25,4506.25,4506.25,1 20150428 23:49:00,4506.25,4506.25,4506.25,4506.25,1 20150428 23:49:40,4506.50,4506.50,4506.50,4506.50,1 20150428 23:50:00,4506.75,4506.75,4506.50,4506.50,2 20150428 23:50:20,4506.75,4506.75,4506.75,4506.75,1 20150428 23:50:50,4506.75,4506.75,4506.75,4506.75,1 20150428 23:51:10,4506.50,4506.50,4506.50,4506.50,1 20150428 23:56:10,4506.50,4506.50,4506.50,4506.50,1 20150428 23:56:40,4506.25,4506.25,4506.00,4506.00,8 20150428 23:56:50,4506.00,4506.00,4506.00,4506.00,1 20150428 23:58:10,4505.75,4505.75,4505.75,4505.75,1 20150428 23:59:00,4505.75,4506.00,4505.75,4506.00,4 20150428 23:59:50,4506.25,4506.25,4506.25,4506.25,1 20150429 00:00:00,4506.00,4506.00,4505.25,4506.00,22 20150429 00:02:20,4505.50,4505.50,4505.50,4505.50,4 20150429 00:02:30,4505.50,4505.50,4505.50,4505.50,1 20150429 00:03:00,4505.75,4505.75,4505.75,4505.75,1 20150429 00:03:40,4505.50,4505.50,4505.50,4505.50,2 20150429 00:04:40,4506.00,4506.00,4506.00,4506.00,2 20150429 00:05:30,4506.00,4506.00,4506.00,4506.00,1 20150429 00:06:00,4506.00,4506.00,4505.75,4505.75,4 20150429 00:08:20,4505.75,4505.75,4505.75,4505.75,4 20150429 00:09:50,4505.50,4505.50,4505.50,4505.50,7 20150429 00:10:00,4505.50,4505.50,4505.50,4505.50,3 20150429 00:10:10,4505.50,4505.75,4505.50,4505.75,4 20150429 00:11:00,4505.75,4505.75,4505.75,4505.75,1 20150429 00:11:20,4505.75,4505.75,4505.75,4505.75,5 20150429 00:11:40,4505.50,4505.50,4505.50,4505.50,1 20150429 00:12:00,4505.75,4505.75,4505.75,4505.75,1 20150429 00:13:30,4505.75,4505.75,4505.50,4505.50,3 20150429 00:13:40,4505.25,4505.25,4504.50,4504.50,55 20150429 00:13:50,4504.50,4504.50,4504.25,4504.25,15 20150429 00:14:00,4504.25,4504.25,4504.25,4504.25,3 20150429 00:14:20,4504.50,4504.50,4504.50,4504.50,1 20150429 00:14:50,4504.50,4504.75,4504.50,4504.75,10 20150429 00:15:00,4504.75,4504.75,4504.75,4504.75,1 20150429 00:15:50,4504.75,4505.25,4504.75,4505.25,7 20150429 00:16:50,4505.25,4505.25,4505.25,4505.25,6 20150429 00:17:20,4505.00,4505.00,4505.00,4505.00,2 20150429 00:17:30,4505.00,4505.00,4505.00,4505.00,2 20150429 00:18:00,4504.75,4504.75,4504.75,4504.75,2 20150429 00:18:50,4505.00,4505.00,4505.00,4505.00,1 20150429 00:19:10,4505.25,4505.25,4505.00,4505.00,2 20150429 00:20:10,4505.50,4505.50,4505.50,4505.50,1 20150429 00:20:50,4505.00,4505.00,4505.00,4505.00,1 20150429 00:21:10,4505.00,4505.00,4505.00,4505.00,1 20150429 00:22:40,4504.75,4504.75,4504.75,4504.75,1 20150429 00:22:50,4504.75,4504.75,4504.75,4504.75,1 20150429 00:24:10,4505.25,4505.25,4505.25,4505.25,1 20150429 00:24:20,4505.25,4505.25,4505.25,4505.25,1 20150429 00:24:30,4505.25,4505.25,4505.00,4505.00,3 20150429 00:25:30,4505.00,4505.00,4505.00,4505.00,2 20150429 00:26:20,4505.00,4505.25,4505.00,4505.25,9 20150429 00:26:30,4505.25,4505.50,4505.25,4505.50,2 20150429 00:27:30,4505.50,4505.50,4505.25,4505.25,8 20150429 00:28:00,4506.00,4506.00,4506.00,4506.00,4 20150429 00:28:10,4505.75,4505.75,4505.75,4505.75,1 20150429 00:28:30,4505.50,4505.50,4505.50,4505.50,1 20150429 00:28:40,4505.50,4505.50,4505.50,4505.50,1 20150429 00:29:00,4505.75,4505.75,4505.75,4505.75,2 20150429 00:30:00,4505.75,4505.75,4505.75,4505.75,2 20150429 00:30:10,4505.75,4505.75,4505.75,4505.75,1 20150429 00:31:30,4505.75,4505.75,4505.75,4505.75,1 20150429 00:32:00,4506.00,4506.00,4506.00,4506.00,2 20150429 00:32:50,4505.75,4505.75,4505.75,4505.75,1 20150429 00:33:40,4505.75,4505.75,4505.75,4505.75,1 20150429 00:37:20,4506.00,4506.00,4506.00,4506.00,1 20150429 00:37:50,4505.50,4505.50,4505.50,4505.50,9 20150429 00:38:10,4505.50,4505.50,4505.50,4505.50,1 20150429 00:38:30,4505.50,4505.50,4505.50,4505.50,1 20150429 00:39:10,4505.50,4505.50,4505.50,4505.50,1 20150429 00:39:20,4505.75,4505.75,4505.75,4505.75,1 20150429 00:40:30,4505.75,4505.75,4505.75,4505.75,2 20150429 00:46:00,4506.00,4506.00,4506.00,4506.00,1 20150429 00:46:10,4506.00,4506.75,4506.00,4506.75,42 20150429 00:46:20,4506.75,4507.00,4506.75,4507.00,8 20150429 00:46:40,4507.00,4507.25,4507.00,4507.25,5 20150429 00:47:00,4507.25,4507.25,4507.25,4507.25,5 20150429 00:47:50,4507.25,4507.25,4507.25,4507.25,2 20150429 00:48:30,4507.25,4507.25,4507.25,4507.25,1 20150429 00:48:50,4507.25,4507.25,4507.25,4507.25,2 20150429 00:49:00,4507.50,4507.50,4507.25,4507.25,2 20150429 00:49:30,4507.00,4507.00,4507.00,4507.00,3 20150429 00:53:20,4507.50,4507.50,4506.75,4506.75,5 20150429 00:53:30,4506.75,4506.75,4506.75,4506.75,2 20150429 00:54:40,4506.25,4506.25,4506.25,4506.25,4 20150429 00:55:50,4505.75,4506.00,4505.75,4506.00,12 20150429 00:56:10,4506.25,4506.25,4506.25,4506.25,1 20150429 00:56:30,4506.50,4506.50,4506.50,4506.50,1 20150429 00:56:40,4506.25,4506.25,4506.25,4506.25,1 20150429 00:57:10,4506.25,4506.25,4506.25,4506.25,5 20150429 00:57:40,4506.25,4506.25,4506.25,4506.25,1 20150429 00:58:00,4506.00,4506.00,4506.00,4506.00,1 20150429 00:58:30,4505.50,4505.50,4505.50,4505.50,2 20150429 00:59:00,4505.50,4505.50,4505.50,4505.50,1 20150429 00:59:20,4505.50,4505.50,4505.50,4505.50,6 20150429 00:59:30,4505.25,4505.25,4505.25,4505.25,4 20150429 00:59:40,4505.50,4505.50,4505.50,4505.50,5 20150429 01:00:00,4505.50,4505.50,4505.50,4505.50,2 20150429 01:00:10,4505.25,4505.25,4505.00,4505.00,5 20150429 01:00:20,4504.75,4504.75,4504.75,4504.75,3 20150429 01:00:30,4504.75,4505.25,4504.75,4505.25,10 20150429 01:01:00,4505.25,4505.25,4505.00,4505.00,9 20150429 01:01:20,4505.25,4505.25,4505.25,4505.25,2 20150429 01:01:30,4505.50,4505.50,4505.00,4505.00,2 20150429 01:01:50,4505.25,4505.25,4505.00,4505.00,3 20150429 01:02:00,4505.00,4505.25,4505.00,4505.25,3 20150429 01:02:10,4505.00,4505.25,4505.00,4505.00,9 20150429 01:02:20,4505.00,4505.50,4505.00,4505.50,17 20150429 01:02:30,4505.50,4505.50,4505.25,4505.25,8 20150429 01:02:40,4505.25,4505.50,4505.25,4505.50,10 20150429 01:02:50,4505.50,4505.50,4505.50,4505.50,1 20150429 01:03:00,4505.25,4505.25,4505.00,4505.25,17 20150429 01:03:20,4505.50,4505.50,4505.50,4505.50,4 20150429 01:03:30,4505.75,4506.00,4505.75,4506.00,3 20150429 01:04:00,4505.50,4505.50,4505.50,4505.50,13 20150429 01:04:10,4505.50,4505.50,4505.25,4505.25,2 20150429 01:04:30,4505.00,4505.00,4505.00,4505.00,5 20150429 01:04:40,4504.75,4504.75,4504.75,4504.75,1 20150429 01:04:50,4504.75,4504.75,4504.75,4504.75,1 20150429 01:05:00,4504.75,4505.00,4504.75,4505.00,7 20150429 01:05:10,4505.25,4505.25,4505.25,4505.25,2 20150429 01:06:00,4505.00,4505.50,4505.00,4505.50,2 20150429 01:06:20,4505.25,4505.25,4505.25,4505.25,2 20150429 01:06:30,4505.50,4505.50,4505.25,4505.25,7 20150429 01:06:40,4505.00,4505.00,4505.00,4505.00,7 20150429 01:07:00,4505.25,4505.50,4505.00,4505.50,13 20150429 01:07:10,4505.25,4505.25,4505.25,4505.25,1 20150429 01:07:20,4505.00,4505.00,4505.00,4505.00,1 20150429 01:08:00,4505.00,4505.25,4504.75,4505.25,11 20150429 01:08:10,4505.50,4505.50,4505.25,4505.25,3 20150429 01:08:30,4505.25,4505.25,4505.25,4505.25,1 20150429 01:09:00,4505.00,4505.00,4504.75,4504.75,6 20150429 01:09:20,4505.50,4505.50,4505.50,4505.50,1 20150429 01:10:00,4505.00,4505.00,4505.00,4505.00,5 20150429 01:10:10,4505.25,4505.25,4505.25,4505.25,1 20150429 01:10:20,4505.50,4505.50,4505.50,4505.50,2 20150429 01:10:30,4505.50,4505.50,4505.50,4505.50,11 20150429 01:10:40,4505.25,4505.25,4504.50,4505.00,45 20150429 01:11:00,4505.00,4505.25,4505.00,4505.25,4 20150429 01:11:10,4505.25,4505.25,4505.25,4505.25,4 20150429 01:11:20,4505.25,4505.25,4505.25,4505.25,6 20150429 01:11:30,4505.50,4505.50,4505.50,4505.50,1 20150429 01:11:50,4505.75,4506.00,4505.75,4505.75,10 20150429 01:12:00,4506.00,4506.00,4505.50,4505.75,47 20150429 01:12:10,4506.00,4506.00,4506.00,4506.00,4 20150429 01:12:20,4505.25,4505.25,4505.25,4505.25,1 20150429 01:12:40,4505.25,4505.25,4505.25,4505.25,5 20150429 01:13:00,4505.25,4505.75,4505.25,4505.75,2 20150429 01:13:10,4505.25,4505.25,4505.25,4505.25,1 20150429 01:13:30,4505.25,4505.25,4504.75,4504.75,10 20150429 01:13:50,4505.25,4505.50,4505.25,4505.50,3 20150429 01:14:00,4505.25,4505.25,4505.00,4505.00,4 20150429 01:14:10,4505.50,4505.50,4505.50,4505.50,1 20150429 01:14:30,4505.00,4505.00,4505.00,4505.00,4 20150429 01:14:40,4504.75,4504.75,4504.50,4504.75,6 20150429 01:15:00,4504.75,4504.75,4504.75,4504.75,1 20150429 01:15:10,4505.00,4505.00,4505.00,4505.00,1 20150429 01:15:20,4505.00,4505.00,4505.00,4505.00,1 20150429 01:15:40,4504.75,4504.75,4504.75,4504.75,2 20150429 01:16:00,4504.50,4505.25,4504.50,4505.25,14 20150429 01:16:10,4505.25,4505.25,4505.00,4505.00,5 20150429 01:16:20,4504.75,4505.25,4504.50,4505.25,13 20150429 01:16:40,4505.00,4505.00,4505.00,4505.00,1 20150429 01:17:00,4504.75,4504.75,4504.75,4504.75,2 20150429 01:17:10,4505.00,4505.00,4505.00,4505.00,3 20150429 01:17:20,4505.00,4505.00,4505.00,4505.00,1 20150429 01:18:00,4504.75,4505.00,4504.75,4505.00,4 20150429 01:18:50,4504.75,4504.75,4504.50,4504.75,15 20150429 01:19:00,4504.50,4504.50,4504.50,4504.50,1 20150429 01:19:30,4504.50,4504.50,4504.50,4504.50,1 20150429 01:19:40,4504.50,4504.50,4504.50,4504.50,5 20150429 01:20:00,4504.50,4504.50,4504.50,4504.50,1 20150429 01:20:10,4504.75,4504.75,4504.75,4504.75,3 20150429 01:20:50,4505.00,4505.25,4505.00,4505.25,8 20150429 01:21:00,4505.00,4505.50,4505.00,4505.50,5 20150429 01:21:20,4505.25,4505.25,4505.25,4505.25,3 20150429 01:21:30,4505.25,4505.25,4505.25,4505.25,2 20150429 01:21:40,4505.50,4505.50,4505.50,4505.50,2 20150429 01:21:50,4505.75,4505.75,4505.75,4505.75,1 20150429 01:22:40,4506.00,4506.25,4506.00,4506.00,26 20150429 01:23:00,4505.75,4505.75,4505.75,4505.75,4 20150429 01:23:40,4505.75,4505.75,4505.75,4505.75,2 20150429 01:24:00,4505.75,4506.00,4505.75,4506.00,3 20150429 01:24:20,4506.50,4506.50,4506.50,4506.50,11 20150429 01:24:30,4506.75,4506.75,4506.75,4506.75,2 20150429 01:24:50,4506.75,4506.75,4506.75,4506.75,3 20150429 01:25:00,4507.00,4507.25,4507.00,4507.25,2 20150429 01:26:00,4506.75,4506.75,4506.75,4506.75,1 20150429 01:26:10,4507.00,4507.00,4507.00,4507.00,1 20150429 01:26:30,4507.25,4507.50,4507.25,4507.50,7 20150429 01:27:00,4507.25,4507.25,4507.25,4507.25,1 20150429 01:27:40,4507.25,4507.25,4507.25,4507.25,1 20150429 01:27:50,4507.25,4507.25,4507.25,4507.25,1 20150429 01:28:00,4507.25,4507.25,4507.25,4507.25,2 20150429 01:28:30,4507.50,4507.50,4507.25,4507.25,7 20150429 01:28:40,4507.00,4507.50,4507.00,4507.50,4 20150429 01:29:00,4507.25,4507.25,4507.25,4507.25,2 20150429 01:29:30,4507.25,4507.25,4507.25,4507.25,3 20150429 01:29:40,4507.50,4507.50,4507.50,4507.50,2 20150429 01:30:40,4507.75,4508.00,4507.75,4508.00,15 20150429 01:30:50,4507.75,4507.75,4507.75,4507.75,3 20150429 01:31:00,4508.00,4508.25,4508.00,4508.25,19 20150429 01:31:10,4508.25,4508.25,4508.25,4508.25,3 20150429 01:31:40,4508.00,4508.00,4508.00,4508.00,1 20150429 01:32:10,4508.00,4508.00,4508.00,4508.00,3 20150429 01:33:10,4508.00,4508.00,4508.00,4508.00,3 20150429 01:33:30,4507.75,4507.75,4507.75,4507.75,5 20150429 01:33:40,4507.75,4507.75,4507.75,4507.75,2 20150429 01:33:50,4507.75,4507.75,4507.75,4507.75,2 20150429 01:34:00,4507.75,4507.75,4507.75,4507.75,1 20150429 01:35:00,4507.75,4507.75,4507.75,4507.75,1 20150429 01:35:10,4507.75,4507.75,4507.75,4507.75,1 20150429 01:36:00,4507.50,4507.50,4507.50,4507.50,1 20150429 01:36:10,4507.50,4507.75,4507.50,4507.75,2 20150429 01:36:30,4507.75,4507.75,4507.75,4507.75,4 20150429 01:37:20,4507.75,4507.75,4507.75,4507.75,3 20150429 01:37:30,4507.75,4507.75,4507.75,4507.75,1 20150429 01:38:10,4507.75,4508.00,4507.75,4508.00,8 20150429 01:38:20,4507.75,4507.75,4507.75,4507.75,1 20150429 01:38:30,4507.75,4507.75,4507.75,4507.75,3 20150429 01:39:00,4508.00,4508.00,4508.00,4508.00,1 20150429 01:40:00,4508.25,4508.25,4508.25,4508.25,1 20150429 01:40:30,4508.25,4508.25,4508.25,4508.25,1 20150429 01:40:50,4508.25,4508.25,4508.25,4508.25,3 20150429 01:41:00,4508.25,4508.25,4508.25,4508.25,5 20150429 01:42:00,4508.00,4508.00,4508.00,4508.00,9 20150429 01:42:10,4507.75,4508.00,4507.75,4508.00,3 20150429 01:42:20,4508.00,4508.00,4508.00,4508.00,1 20150429 01:43:30,4507.75,4507.75,4507.75,4507.75,2 20150429 01:44:30,4508.00,4508.00,4508.00,4508.00,4 20150429 01:45:30,4507.75,4507.75,4507.75,4507.75,1 20150429 01:46:10,4508.25,4508.25,4508.25,4508.25,5 20150429 01:46:20,4508.50,4508.50,4508.50,4508.50,1 20150429 01:47:50,4508.50,4508.50,4508.50,4508.50,1 20150429 01:48:00,4508.50,4508.50,4508.50,4508.50,2 20150429 01:48:20,4508.50,4508.50,4508.50,4508.50,6 20150429 01:48:40,4508.25,4508.25,4508.00,4508.00,5 20150429 01:49:00,4507.75,4507.75,4507.75,4507.75,1 20150429 01:49:10,4507.75,4507.75,4507.50,4507.50,5 20150429 01:49:40,4507.25,4507.50,4507.25,4507.50,10 20150429 01:50:20,4507.75,4507.75,4507.50,4507.50,5 20150429 01:50:30,4507.25,4507.25,4507.00,4507.00,10 20150429 01:50:40,4506.75,4507.00,4506.75,4507.00,7 20150429 01:50:50,4507.00,4507.00,4507.00,4507.00,2 20150429 01:51:00,4506.75,4506.75,4506.75,4506.75,1 20150429 01:51:20,4506.75,4507.00,4506.75,4507.00,7 20150429 01:51:30,4506.75,4506.75,4506.75,4506.75,2 20150429 01:52:00,4507.00,4507.25,4507.00,4507.25,3 20150429 01:52:30,4507.25,4507.25,4507.25,4507.25,1 20150429 01:53:00,4507.00,4507.00,4507.00,4507.00,1 20150429 01:53:10,4507.25,4507.50,4507.25,4507.50,5 20150429 01:53:20,4507.50,4507.50,4507.00,4507.00,8 20150429 01:53:30,4507.00,4507.00,4507.00,4507.00,4 20150429 01:53:50,4507.00,4507.00,4507.00,4507.00,3 20150429 01:54:30,4507.00,4507.00,4507.00,4507.00,2 20150429 01:54:40,4507.00,4507.00,4507.00,4507.00,3 20150429 01:54:50,4507.00,4507.00,4507.00,4507.00,2 20150429 01:55:10,4507.25,4507.25,4507.25,4507.25,2 20150429 01:55:20,4507.25,4507.25,4507.00,4507.00,13 20150429 01:55:30,4507.00,4507.25,4507.00,4507.00,12 20150429 01:55:40,4507.25,4507.25,4507.00,4507.00,3 20150429 01:56:00,4506.75,4506.75,4506.75,4506.75,3 20150429 01:56:10,4506.50,4506.50,4506.50,4506.50,2 20150429 01:56:20,4506.50,4506.75,4506.50,4506.75,3 20150429 01:56:50,4506.75,4506.75,4506.75,4506.75,3 20150429 01:57:10,4506.75,4507.50,4506.75,4507.50,19 20150429 01:57:40,4507.50,4507.50,4507.25,4507.25,6 20150429 01:57:50,4507.25,4507.25,4507.00,4507.25,17 20150429 01:58:10,4507.25,4507.25,4507.25,4507.25,1 20150429 01:58:20,4507.00,4507.00,4507.00,4507.00,2 20150429 01:58:40,4507.00,4507.00,4507.00,4507.00,2 20150429 01:59:00,4506.75,4506.75,4506.75,4506.75,3 20150429 01:59:10,4506.75,4506.75,4506.75,4506.75,1 20150429 01:59:30,4506.50,4506.75,4506.00,4506.00,16 20150429 01:59:40,4506.50,4506.50,4506.25,4506.25,5 20150429 01:59:50,4506.00,4506.00,4505.75,4506.00,7 20150429 02:00:00,4506.25,4506.75,4506.00,4506.50,35 20150429 02:00:10,4506.50,4507.50,4506.50,4507.25,33 20150429 02:00:20,4507.50,4507.50,4507.25,4507.50,16 20150429 02:00:30,4507.50,4508.00,4507.50,4507.75,15 20150429 02:00:40,4508.00,4508.00,4507.75,4507.75,11 20150429 02:00:50,4508.00,4508.00,4507.50,4507.50,5 20150429 02:01:00,4507.50,4507.50,4507.50,4507.50,3 20150429 02:01:10,4507.50,4507.75,4507.25,4507.25,18 20150429 02:01:20,4507.75,4508.00,4507.75,4507.75,18 20150429 02:01:30,4508.25,4508.25,4508.00,4508.00,12 20150429 02:01:40,4508.25,4508.25,4507.75,4507.75,5 20150429 02:01:50,4507.50,4507.50,4507.25,4507.25,2 20150429 02:02:00,4507.00,4507.25,4506.25,4506.50,80 20150429 02:02:10,4506.25,4506.25,4506.00,4506.00,4 20150429 02:02:20,4506.00,4506.50,4506.00,4506.50,83 20150429 02:02:30,4506.50,4506.75,4506.50,4506.75,10 20150429 02:02:50,4506.25,4506.25,4506.25,4506.25,1 20150429 02:03:00,4506.50,4506.50,4506.25,4506.25,14 20150429 02:03:10,4506.00,4506.00,4505.75,4506.00,17 20150429 02:03:20,4506.00,4506.50,4506.00,4506.50,17 20150429 02:03:30,4506.25,4507.00,4506.25,4506.75,14 20150429 02:03:40,4506.75,4506.75,4506.75,4506.75,7 20150429 02:03:50,4506.75,4506.75,4506.75,4506.75,1 20150429 02:04:10,4506.50,4506.75,4506.00,4506.75,21 20150429 02:04:20,4506.75,4507.75,4506.75,4507.25,24 20150429 02:04:30,4507.50,4507.75,4507.50,4507.75,33 20150429 02:04:40,4507.75,4507.75,4507.75,4507.75,3 20150429 02:04:50,4508.00,4508.00,4507.25,4507.50,21 20150429 02:05:00,4507.00,4507.25,4506.25,4506.25,16 20150429 02:05:20,4506.50,4506.50,4506.50,4506.50,4 20150429 02:05:30,4506.75,4507.25,4506.75,4507.00,8 20150429 02:05:40,4506.50,4506.50,4505.75,4505.75,6 20150429 02:05:50,4505.50,4505.50,4504.75,4505.00,41 20150429 02:06:00,4504.75,4505.50,4504.75,4505.00,21 20150429 02:06:10,4504.75,4504.75,4504.75,4504.75,1 20150429 02:06:30,4504.75,4504.75,4504.50,4504.50,11 20150429 02:06:40,4504.25,4504.50,4504.25,4504.50,4 20150429 02:06:50,4504.50,4505.25,4504.50,4505.25,28 20150429 02:07:00,4504.75,4505.00,4504.75,4505.00,10 20150429 02:07:10,4504.75,4505.00,4504.50,4504.50,11 20150429 02:07:20,4504.75,4505.25,4504.75,4505.00,23 20150429 02:07:30,4505.25,4505.50,4505.00,4505.50,8 20150429 02:07:40,4505.25,4505.25,4504.75,4504.75,10 20150429 02:07:50,4505.00,4505.00,4505.00,4505.00,2 20150429 02:08:00,4504.50,4505.00,4504.50,4504.75,3 20150429 02:08:10,4504.50,4504.50,4504.00,4504.00,27 20150429 02:08:20,4504.00,4504.00,4504.00,4504.00,5 20150429 02:08:30,4504.25,4504.50,4504.00,4504.00,18 20150429 02:08:40,4504.25,4504.50,4504.25,4504.50,7 20150429 02:08:50,4504.25,4504.25,4503.75,4504.00,31 20150429 02:09:00,4504.00,4504.50,4503.75,4504.50,12 20150429 02:09:10,4504.50,4504.75,4504.00,4504.00,30 20150429 02:09:20,4504.25,4504.50,4504.25,4504.50,7 20150429 02:09:30,4504.25,4504.75,4504.25,4504.75,17 20150429 02:09:40,4504.75,4504.75,4504.50,4504.75,5 20150429 02:09:50,4505.00,4505.25,4505.00,4505.25,7 20150429 02:10:00,4504.75,4505.25,4504.25,4505.25,65 20150429 02:10:10,4505.25,4505.25,4505.25,4505.25,1 20150429 02:10:20,4505.00,4505.00,4504.25,4504.50,109 20150429 02:10:40,4504.25,4504.25,4504.00,4504.25,8 20150429 02:10:50,4504.50,4504.50,4504.50,4504.50,4 20150429 02:11:00,4504.50,4504.50,4504.25,4504.25,8 20150429 02:11:20,4504.50,4504.75,4504.50,4504.50,19 20150429 02:11:30,4504.75,4504.75,4504.00,4504.00,11 20150429 02:11:40,4503.75,4504.00,4503.50,4504.00,16 20150429 02:11:50,4504.25,4504.25,4503.50,4504.00,6 20150429 02:12:00,4503.75,4503.75,4503.50,4503.50,3 20150429 02:12:10,4503.75,4503.75,4503.75,4503.75,1 20150429 02:12:20,4503.50,4503.50,4502.75,4503.25,40 20150429 02:12:30,4503.25,4503.25,4503.25,4503.25,3 20150429 02:12:50,4503.25,4503.25,4503.00,4503.00,5 20150429 02:13:00,4502.75,4503.25,4502.50,4502.50,25 20150429 02:13:10,4503.25,4503.50,4503.25,4503.50,4 20150429 02:13:20,4503.25,4503.50,4503.25,4503.50,5 20150429 02:13:30,4503.50,4503.50,4503.50,4503.50,2 20150429 02:13:40,4503.50,4503.50,4503.50,4503.50,3 20150429 02:13:50,4503.25,4503.25,4502.50,4502.50,9 20150429 02:14:00,4502.50,4503.00,4502.50,4502.75,14 20150429 02:14:10,4503.00,4503.50,4502.75,4502.75,24 20150429 02:14:20,4502.75,4503.00,4502.75,4503.00,8 20150429 02:14:30,4503.00,4503.00,4503.00,4503.00,1 20150429 02:14:50,4503.00,4503.50,4503.00,4503.50,5 20150429 02:15:00,4503.25,4503.75,4503.25,4503.25,21 20150429 02:15:10,4503.50,4503.50,4503.50,4503.50,2 20150429 02:15:20,4503.50,4503.50,4503.50,4503.50,1 20150429 02:15:40,4503.50,4503.75,4503.25,4503.75,5 20150429 02:15:50,4503.25,4503.25,4502.50,4503.25,61 20150429 02:16:00,4503.00,4503.75,4503.00,4503.75,5 20150429 02:16:20,4504.50,4505.00,4504.50,4505.00,8 20150429 02:16:30,4505.00,4505.00,4505.00,4505.00,5 20150429 02:16:50,4505.25,4505.25,4505.25,4505.25,1 20150429 02:17:00,4505.50,4506.00,4505.50,4506.00,17 20150429 02:17:10,4506.25,4506.75,4506.25,4506.50,18 20150429 02:17:20,4506.00,4506.00,4505.50,4505.75,11 20150429 02:17:30,4505.50,4505.50,4505.50,4505.50,1 20150429 02:17:40,4506.00,4506.00,4506.00,4506.00,2 20150429 02:17:50,4506.25,4506.50,4506.00,4506.00,14 20150429 02:18:00,4506.50,4506.50,4506.25,4506.25,5 20150429 02:18:10,4506.75,4506.75,4506.75,4506.75,5 20150429 02:18:30,4506.25,4506.25,4506.25,4506.25,4 20150429 02:18:40,4506.25,4506.25,4506.25,4506.25,1 20150429 02:19:10,4506.75,4507.00,4506.75,4507.00,7 20150429 02:19:20,4507.00,4507.00,4507.00,4507.00,3 20150429 02:19:40,4506.50,4506.50,4506.50,4506.50,7 20150429 02:19:50,4506.25,4506.75,4505.75,4506.75,40 20150429 02:20:00,4506.25,4506.75,4506.25,4506.75,14 20150429 02:20:20,4506.50,4506.50,4506.25,4506.50,17 20150429 02:20:30,4506.50,4506.50,4506.50,4506.50,1 20150429 02:20:40,4506.25,4506.75,4506.25,4506.75,7 20150429 02:20:50,4506.75,4506.75,4506.50,4506.50,4 20150429 02:21:00,4506.25,4506.50,4506.25,4506.50,10 20150429 02:21:10,4506.50,4506.50,4506.50,4506.50,1 20150429 02:21:30,4506.50,4506.50,4506.50,4506.50,1 20150429 02:21:40,4506.50,4506.50,4506.00,4506.25,12 20150429 02:21:50,4506.25,4506.25,4506.25,4506.25,1 20150429 02:22:00,4506.25,4506.25,4506.25,4506.25,2 20150429 02:22:10,4506.00,4506.00,4506.00,4506.00,2 20150429 02:22:20,4506.25,4506.25,4506.00,4506.00,8 20150429 02:22:30,4505.75,4505.75,4505.75,4505.75,20 20150429 02:22:40,4506.00,4506.00,4506.00,4506.00,14 20150429 02:23:00,4506.00,4506.25,4506.00,4506.25,9 20150429 02:23:10,4506.00,4506.00,4505.50,4505.50,6 20150429 02:23:20,4505.25,4505.25,4505.25,4505.25,4 20150429 02:23:30,4504.75,4505.00,4504.75,4505.00,7 20150429 02:23:40,4504.25,4504.50,4504.25,4504.50,2 20150429 02:23:50,4504.25,4504.50,4503.75,4504.00,18 20150429 02:24:00,4504.25,4504.25,4502.25,4502.25,30 20150429 02:24:10,4502.75,4502.75,4501.50,4502.00,74 20150429 02:24:20,4502.00,4502.00,4502.00,4502.00,7 20150429 02:24:30,4502.25,4502.75,4502.00,4502.00,12 20150429 02:24:40,4502.00,4502.50,4502.00,4502.50,15 20150429 02:24:50,4502.25,4502.25,4502.00,4502.00,5 20150429 02:25:00,4501.75,4501.75,4501.25,4501.25,42 20150429 02:25:10,4501.25,4501.25,4500.50,4500.50,82 20150429 02:25:20,4500.75,4501.25,4500.50,4501.25,27 20150429 02:25:30,4501.25,4501.50,4501.25,4501.50,49 20150429 02:25:40,4501.25,4501.75,4501.25,4501.75,10 20150429 02:25:50,4501.25,4501.25,4500.75,4501.00,45 20150429 02:26:00,4501.25,4501.25,4500.50,4500.50,42 20150429 02:26:10,4500.50,4500.50,4500.50,4500.50,12 20150429 02:26:20,4500.75,4500.75,4500.50,4500.50,14 20150429 02:26:30,4500.50,4501.00,4500.25,4501.00,31 20150429 02:26:40,4500.75,4500.75,4500.25,4500.25,19 20150429 02:26:50,4500.50,4501.00,4500.50,4501.00,12 20150429 02:27:00,4501.00,4501.50,4501.00,4501.50,5 20150429 02:27:10,4501.75,4502.25,4501.75,4501.75,8 20150429 02:27:20,4502.00,4502.25,4502.00,4502.00,25 20150429 02:27:30,4502.00,4502.25,4502.00,4502.00,8 20150429 02:27:40,4502.25,4502.25,4502.25,4502.25,1 20150429 02:27:50,4502.00,4502.00,4502.00,4502.00,3 20150429 02:28:00,4502.00,4502.50,4502.00,4502.50,15 20150429 02:28:10,4502.50,4502.50,4502.25,4502.25,5 20150429 02:28:20,4502.75,4503.50,4502.75,4503.50,11 20150429 02:28:40,4503.50,4503.50,4503.50,4503.50,1 20150429 02:28:50,4503.50,4503.50,4503.50,4503.50,3 20150429 02:29:00,4503.25,4504.00,4503.25,4504.00,6 20150429 02:29:10,4503.75,4503.75,4503.50,4503.75,37 20150429 02:29:20,4503.75,4504.50,4503.75,4504.50,43 20150429 02:29:30,4504.75,4505.00,4504.50,4504.50,14 20150429 02:29:40,4504.25,4504.25,4504.25,4504.25,7 20150429 02:29:50,4504.25,4504.50,4504.25,4504.50,4 20150429 02:30:00,4504.50,4504.50,4504.50,4504.50,6 20150429 02:30:10,4504.75,4505.00,4504.75,4505.00,2 20150429 02:30:20,4505.25,4505.75,4505.25,4505.75,12 20150429 02:30:30,4506.00,4506.00,4505.75,4506.00,8 20150429 02:31:10,4506.00,4506.00,4506.00,4506.00,2 20150429 02:31:20,4506.00,4506.00,4506.00,4506.00,3 20150429 02:31:30,4505.75,4505.75,4505.00,4505.00,4 20150429 02:31:40,4505.00,4505.25,4505.00,4505.25,2 20150429 02:31:50,4505.25,4505.25,4504.25,4504.25,10 20150429 02:32:00,4503.50,4504.75,4503.00,4503.75,28 20150429 02:32:10,4503.50,4503.75,4503.50,4503.50,13 20150429 02:32:20,4503.50,4503.50,4503.50,4503.50,6 20150429 02:32:40,4504.00,4504.25,4504.00,4504.00,26 20150429 02:32:50,4504.00,4504.25,4503.75,4503.75,22 20150429 02:33:00,4503.50,4503.50,4502.25,4503.00,23 20150429 02:33:10,4503.25,4503.75,4502.50,4503.50,66 20150429 02:33:20,4503.75,4503.75,4503.75,4503.75,1 20150429 02:33:30,4503.25,4503.25,4503.25,4503.25,5 20150429 02:33:40,4503.00,4503.00,4503.00,4503.00,3 20150429 02:33:50,4503.25,4503.25,4503.25,4503.25,6 20150429 02:34:00,4503.00,4503.75,4503.00,4503.50,13 20150429 02:34:30,4503.50,4503.50,4503.25,4503.25,2 20150429 02:34:40,4503.25,4503.25,4503.00,4503.00,11 20150429 02:34:50,4503.00,4503.00,4502.25,4502.25,28 20150429 02:35:00,4502.25,4502.25,4501.50,4502.25,12 20150429 02:35:10,4502.00,4502.25,4502.00,4502.25,5 20150429 02:35:20,4502.50,4502.75,4502.50,4502.75,3 20150429 02:35:30,4502.50,4502.75,4502.25,4502.50,11 20150429 02:35:40,4502.50,4502.75,4502.50,4502.75,4 20150429 02:35:50,4502.50,4502.75,4502.50,4502.75,3 20150429 02:36:00,4502.50,4502.50,4502.50,4502.50,1 20150429 02:36:10,4502.75,4503.00,4502.75,4502.75,15 20150429 02:36:30,4503.00,4503.00,4502.75,4502.75,7 20150429 02:36:40,4503.00,4503.00,4502.75,4502.75,5 20150429 02:36:50,4502.75,4502.75,4502.75,4502.75,1 20150429 02:37:10,4503.25,4503.25,4503.25,4503.25,2 20150429 02:37:40,4503.50,4503.50,4503.50,4503.50,3 20150429 02:37:50,4504.00,4504.75,4504.00,4504.75,3 20150429 02:38:00,4504.75,4504.75,4504.25,4504.50,14 20150429 02:38:10,4504.50,4504.50,4504.00,4504.00,8 20150429 02:38:20,4504.00,4504.00,4503.75,4503.75,11 20150429 02:38:30,4504.25,4504.25,4504.25,4504.25,1 20150429 02:38:50,4504.00,4504.00,4504.00,4504.00,1 20150429 02:39:00,4503.75,4503.75,4503.75,4503.75,4 20150429 02:39:10,4503.50,4503.50,4503.25,4503.25,17 20150429 02:39:20,4503.50,4503.50,4503.50,4503.50,4 20150429 02:39:30,4503.50,4503.50,4503.50,4503.50,1 20150429 02:39:40,4503.50,4504.00,4503.50,4504.00,10 20150429 02:39:50,4504.25,4504.50,4504.25,4504.50,6 20150429 02:40:00,4504.25,4504.25,4504.25,4504.25,2 20150429 02:40:10,4504.25,4504.25,4503.50,4503.50,13 20150429 02:40:20,4503.75,4503.75,4503.50,4503.50,6 20150429 02:40:40,4503.25,4503.25,4503.25,4503.25,2 20150429 02:40:50,4503.75,4503.75,4503.75,4503.75,2 20150429 02:41:00,4503.75,4503.75,4503.75,4503.75,2 20150429 02:41:30,4504.00,4504.00,4504.00,4504.00,2 20150429 02:41:40,4504.00,4504.00,4504.00,4504.00,8 20150429 02:42:00,4504.00,4504.00,4504.00,4504.00,1 20150429 02:42:10,4503.75,4503.75,4503.75,4503.75,2 20150429 02:42:30,4503.25,4503.25,4503.25,4503.25,1 20150429 02:42:40,4503.50,4503.50,4503.50,4503.50,1 20150429 02:42:50,4503.50,4503.50,4503.50,4503.50,3 20150429 02:43:00,4503.25,4503.50,4503.25,4503.50,3 20150429 02:43:20,4504.00,4504.00,4504.00,4504.00,2 20150429 02:43:30,4504.00,4504.00,4504.00,4504.00,2 20150429 02:43:40,4503.75,4503.75,4503.75,4503.75,3 20150429 02:43:50,4503.75,4504.50,4503.75,4504.50,16 20150429 02:44:20,4504.75,4504.75,4504.75,4504.75,8 20150429 02:44:30,4504.50,4504.50,4504.50,4504.50,3 20150429 02:44:50,4504.75,4504.75,4504.50,4504.50,2 20150429 02:45:00,4504.50,4504.75,4504.50,4504.75,9 20150429 02:45:10,4505.00,4505.00,4504.75,4504.75,5 20150429 02:45:30,4504.50,4504.50,4504.25,4504.25,14 20150429 02:46:00,4503.75,4503.75,4503.75,4503.75,4 20150429 02:46:20,4504.00,4504.00,4504.00,4504.00,6 20150429 02:46:30,4504.25,4504.25,4504.25,4504.25,2 20150429 02:46:40,4504.75,4505.00,4504.75,4505.00,2 20150429 02:47:00,4505.00,4505.25,4505.00,4505.25,6 20150429 02:47:20,4505.50,4506.00,4505.50,4506.00,12 20150429 02:47:30,4506.00,4506.25,4506.00,4506.25,5 20150429 02:47:40,4506.00,4506.00,4506.00,4506.00,6 20150429 02:47:50,4506.25,4506.50,4506.25,4506.50,11 20150429 02:48:00,4506.25,4507.00,4506.25,4506.50,54 20150429 02:48:10,4506.75,4506.75,4506.00,4506.00,16 20150429 02:48:20,4506.00,4506.25,4505.75,4506.25,18 20150429 02:48:30,4506.00,4506.00,4506.00,4506.00,6 20150429 02:48:40,4506.00,4506.25,4506.00,4506.25,14 20150429 02:49:10,4506.25,4506.25,4506.25,4506.25,1 20150429 02:49:20,4506.50,4506.50,4506.50,4506.50,10 20150429 02:49:30,4506.75,4507.25,4506.75,4507.25,11 20150429 02:50:00,4507.25,4507.25,4506.75,4506.75,4 20150429 02:50:10,4506.75,4507.00,4506.75,4507.00,15 20150429 02:50:30,4506.75,4506.75,4506.50,4506.50,10 20150429 02:50:40,4506.75,4507.00,4506.75,4507.00,14 20150429 02:50:50,4507.25,4507.50,4507.25,4507.50,9 20150429 02:51:00,4507.50,4508.00,4507.50,4508.00,19 20150429 02:51:10,4507.75,4507.75,4507.75,4507.75,1 20150429 02:51:20,4507.50,4507.50,4507.25,4507.25,5 20150429 02:51:30,4507.25,4507.50,4507.00,4507.50,23 20150429 02:51:40,4507.75,4508.00,4507.75,4508.00,6 20150429 02:51:50,4508.00,4508.00,4507.75,4507.75,10 20150429 02:52:00,4507.50,4507.50,4507.50,4507.50,2 20150429 02:52:10,4507.25,4507.25,4507.25,4507.25,3 20150429 02:52:30,4506.50,4506.50,4506.50,4506.50,1 20150429 02:52:40,4506.50,4506.50,4506.25,4506.25,4 20150429 02:52:50,4506.50,4506.50,4506.50,4506.50,1 20150429 02:53:00,4506.75,4506.75,4506.75,4506.75,1 20150429 02:53:20,4506.75,4506.75,4506.25,4506.50,16 20150429 02:53:30,4506.75,4507.00,4506.75,4507.00,5 20150429 02:53:40,4506.75,4506.75,4506.00,4506.50,19 20150429 02:54:00,4506.00,4506.25,4506.00,4506.00,13 20150429 02:54:20,4506.25,4506.25,4505.75,4505.75,13 20150429 02:54:30,4506.25,4506.25,4506.25,4506.25,5 20150429 02:54:40,4505.75,4506.25,4505.75,4506.25,11 20150429 02:55:00,4506.25,4506.25,4505.75,4505.75,15 20150429 02:55:10,4505.75,4506.25,4505.75,4506.25,13 20150429 02:55:20,4506.25,4506.25,4506.25,4506.25,1 20150429 02:55:40,4506.75,4506.75,4506.50,4506.50,5 20150429 02:55:50,4506.25,4506.25,4505.25,4505.25,24 20150429 02:56:00,4505.50,4505.75,4505.50,4505.75,4 20150429 02:56:10,4506.00,4506.00,4506.00,4506.00,3 20150429 02:56:20,4506.00,4506.25,4506.00,4506.25,5 20150429 02:56:50,4506.50,4506.75,4506.50,4506.50,6 20150429 02:57:00,4506.75,4506.75,4506.75,4506.75,7 20150429 02:57:10,4506.75,4506.75,4506.50,4506.50,7 20150429 02:57:20,4506.25,4506.25,4506.25,4506.25,2 20150429 02:57:30,4506.25,4506.75,4506.25,4506.50,7 20150429 02:57:40,4506.00,4506.00,4506.00,4506.00,3 20150429 02:57:50,4506.25,4506.25,4506.25,4506.25,3 20150429 02:59:00,4507.25,4507.25,4507.00,4507.00,3 20150429 02:59:10,4507.00,4507.00,4506.75,4506.75,4 20150429 02:59:30,4506.50,4506.75,4506.50,4506.75,2 20150429 02:59:40,4506.75,4506.75,4506.75,4506.75,1 20150429 02:59:50,4507.00,4507.00,4507.00,4507.00,1 20150429 03:00:00,4506.75,4506.75,4506.75,4506.75,4 20150429 03:00:20,4506.75,4506.75,4506.75,4506.75,2 20150429 03:00:40,4506.75,4507.00,4506.75,4507.00,6 20150429 03:00:50,4507.50,4507.50,4507.50,4507.50,7 20150429 03:01:00,4508.00,4508.25,4508.00,4508.25,14 20150429 03:01:10,4508.25,4508.25,4508.00,4508.25,21 20150429 03:01:20,4508.25,4508.25,4508.25,4508.25,5 20150429 03:01:30,4508.00,4508.00,4507.50,4507.50,12 20150429 03:01:50,4507.50,4507.50,4507.25,4507.50,6 20150429 03:02:00,4507.25,4507.50,4507.25,4507.50,6 20150429 03:02:10,4507.75,4507.75,4507.50,4507.75,17 20150429 03:02:20,4508.00,4508.00,4508.00,4508.00,5 20150429 03:02:30,4507.75,4508.00,4507.75,4507.75,5 20150429 03:02:40,4507.50,4507.50,4507.50,4507.50,2 20150429 03:02:50,4507.75,4507.75,4507.75,4507.75,1 20150429 03:03:00,4507.75,4508.25,4507.50,4508.00,16 20150429 03:03:10,4508.00,4508.00,4507.50,4507.50,3 20150429 03:03:20,4507.75,4507.75,4507.75,4507.75,1 20150429 03:03:30,4507.75,4508.25,4507.50,4507.50,20 20150429 03:03:40,4507.75,4507.75,4507.50,4507.50,4 20150429 03:03:50,4507.75,4507.75,4507.50,4507.75,4 20150429 03:04:20,4507.75,4508.25,4507.75,4508.25,2 20150429 03:04:30,4507.75,4507.75,4507.00,4507.00,7 20150429 03:04:40,4507.00,4507.00,4506.75,4506.75,8 20150429 03:04:50,4506.75,4507.50,4506.75,4507.50,16 20150429 03:05:00,4507.25,4507.25,4507.25,4507.25,3 20150429 03:05:10,4507.50,4507.50,4507.50,4507.50,4 20150429 03:05:20,4507.25,4507.25,4507.25,4507.25,2 20150429 03:05:30,4506.75,4506.75,4506.75,4506.75,11 20150429 03:05:40,4507.00,4507.25,4507.00,4507.25,2 20150429 03:06:00,4507.00,4507.00,4507.00,4507.00,3 20150429 03:06:20,4506.50,4506.50,4506.50,4506.50,10 20150429 03:06:30,4506.75,4506.75,4506.75,4506.75,1 20150429 03:06:40,4506.75,4506.75,4506.75,4506.75,2 20150429 03:06:50,4506.75,4506.75,4506.75,4506.75,6 20150429 03:07:00,4506.50,4507.00,4506.25,4507.00,26 20150429 03:07:20,4507.25,4507.25,4507.00,4507.00,16 20150429 03:07:30,4507.00,4507.25,4507.00,4507.25,7 20150429 03:07:40,4507.25,4507.25,4507.25,4507.25,1 20150429 03:07:50,4507.50,4508.25,4507.50,4508.25,11 20150429 03:08:00,4508.25,4508.50,4507.75,4507.75,11 20150429 03:08:10,4507.50,4507.50,4507.50,4507.50,1 20150429 03:08:20,4507.50,4507.50,4507.00,4507.00,13 20150429 03:08:30,4507.25,4507.25,4507.25,4507.25,1 20150429 03:08:50,4507.00,4507.25,4507.00,4507.25,6 20150429 03:09:20,4506.75,4506.75,4506.75,4506.75,1 20150429 03:09:30,4507.25,4507.75,4507.25,4507.50,3 20150429 03:09:40,4507.50,4507.50,4507.50,4507.50,5 20150429 03:10:00,4507.25,4507.25,4507.25,4507.25,1 20150429 03:10:10,4507.50,4507.75,4507.50,4507.75,4 20150429 03:10:30,4507.75,4507.75,4507.75,4507.75,2 20150429 03:11:10,4508.00,4508.00,4508.00,4508.00,1 20150429 03:11:20,4508.00,4508.00,4508.00,4508.00,1 20150429 03:11:30,4508.00,4508.25,4508.00,4508.25,4 20150429 03:11:40,4508.75,4509.00,4508.75,4508.75,6 20150429 03:11:50,4508.50,4508.50,4508.50,4508.50,4 20150429 03:12:10,4508.50,4508.50,4508.50,4508.50,2 20150429 03:12:20,4508.50,4508.75,4508.50,4508.50,4 20150429 03:12:30,4508.25,4508.25,4508.00,4508.00,5 20150429 03:12:40,4508.00,4508.00,4508.00,4508.00,1 20150429 03:12:50,4507.75,4507.75,4507.75,4507.75,1 20150429 03:13:10,4508.00,4508.00,4508.00,4508.00,2 20150429 03:13:20,4508.25,4508.25,4508.25,4508.25,1 20150429 03:13:40,4508.25,4508.25,4508.25,4508.25,2 20150429 03:14:20,4508.25,4508.25,4508.25,4508.25,1 20150429 03:14:30,4508.25,4508.25,4508.25,4508.25,5 20150429 03:14:40,4508.25,4508.25,4508.25,4508.25,5 20150429 03:15:00,4508.50,4508.50,4508.50,4508.50,2 20150429 03:15:40,4508.50,4508.50,4508.50,4508.50,1 20150429 03:16:10,4508.50,4508.50,4508.25,4508.25,5 20150429 03:16:40,4508.00,4508.00,4507.50,4507.50,4 20150429 03:16:50,4507.75,4507.75,4507.75,4507.75,2 20150429 03:17:00,4507.75,4507.75,4507.75,4507.75,8 20150429 03:17:10,4507.75,4507.75,4507.75,4507.75,6 20150429 03:17:30,4507.50,4507.50,4507.50,4507.50,6 20150429 03:17:50,4507.50,4507.50,4507.25,4507.25,3 20150429 03:18:00,4507.00,4507.75,4507.00,4507.75,8 20150429 03:18:10,4507.50,4507.50,4507.50,4507.50,4 20150429 03:18:20,4508.00,4508.25,4508.00,4508.25,27 20150429 03:18:30,4508.00,4508.00,4508.00,4508.00,5 20150429 03:18:50,4507.75,4507.75,4507.75,4507.75,3 20150429 03:19:00,4507.75,4507.75,4507.75,4507.75,1 20150429 03:19:10,4507.75,4507.75,4507.75,4507.75,2 20150429 03:19:20,4507.75,4507.75,4507.75,4507.75,4 20150429 03:19:50,4507.75,4507.75,4507.75,4507.75,2 20150429 03:20:00,4508.00,4508.00,4508.00,4508.00,10 20150429 03:20:10,4507.75,4508.00,4507.75,4508.00,2 20150429 03:20:20,4508.00,4508.00,4508.00,4508.00,25 20150429 03:20:30,4507.75,4508.00,4507.75,4508.00,8 20150429 03:21:00,4507.75,4507.75,4507.75,4507.75,2 20150429 03:21:10,4507.75,4507.75,4507.75,4507.75,2 20150429 03:21:20,4507.75,4507.75,4507.75,4507.75,1 20150429 03:21:40,4508.00,4508.25,4508.00,4508.25,11 20150429 03:21:50,4508.25,4508.25,4508.25,4508.25,5 20150429 03:22:00,4508.50,4508.75,4508.50,4508.75,18 20150429 03:22:10,4508.75,4508.75,4508.50,4508.50,7 20150429 03:22:30,4508.75,4509.00,4508.75,4508.75,25 20150429 03:22:40,4508.50,4508.50,4508.50,4508.50,4 20150429 03:22:50,4508.50,4508.50,4508.50,4508.50,1 20150429 03:23:00,4508.50,4508.50,4508.25,4508.25,3 20150429 03:23:10,4508.50,4508.50,4508.50,4508.50,2 20150429 03:23:40,4508.50,4508.50,4508.50,4508.50,3 20150429 03:24:00,4508.25,4508.25,4508.25,4508.25,1 20150429 03:24:10,4508.50,4508.50,4508.50,4508.50,6 20150429 03:24:20,4508.75,4509.00,4508.50,4509.00,18 20150429 03:24:40,4508.75,4509.00,4508.75,4509.00,6 20150429 03:24:50,4509.00,4509.25,4509.00,4509.25,6 20150429 03:25:00,4509.25,4509.50,4509.25,4509.25,7 20150429 03:25:10,4509.25,4509.25,4509.25,4509.25,1 20150429 03:25:20,4509.25,4509.50,4509.00,4509.00,10 20150429 03:25:30,4509.00,4509.50,4509.00,4509.50,14 20150429 03:25:40,4509.25,4509.25,4508.75,4509.00,7 20150429 03:25:50,4509.00,4509.00,4509.00,4509.00,2 20150429 03:26:00,4509.00,4509.00,4509.00,4509.00,2 20150429 03:26:10,4509.25,4509.25,4509.25,4509.25,1 20150429 03:26:20,4509.50,4509.50,4509.50,4509.50,2 20150429 03:26:30,4509.50,4509.50,4509.50,4509.50,1 20150429 03:27:00,4509.25,4509.50,4509.25,4509.50,12 20150429 03:27:20,4509.00,4509.00,4508.50,4508.50,20 20150429 03:27:40,4508.50,4508.50,4508.50,4508.50,2 20150429 03:27:50,4508.50,4508.50,4508.50,4508.50,2 20150429 03:28:00,4508.50,4508.50,4508.50,4508.50,3 20150429 03:28:10,4508.25,4508.25,4508.00,4508.00,9 20150429 03:28:30,4508.00,4508.50,4508.00,4508.50,8 20150429 03:28:40,4508.50,4508.75,4508.50,4508.75,25 20150429 03:28:50,4508.50,4508.50,4508.50,4508.50,6 20150429 03:29:10,4508.75,4508.75,4508.75,4508.75,7 20150429 03:29:30,4508.75,4508.75,4508.75,4508.75,2 20150429 03:29:40,4508.75,4508.75,4508.75,4508.75,5 20150429 03:29:50,4509.00,4509.00,4509.00,4509.00,15 20150429 03:30:00,4509.00,4509.00,4509.00,4509.00,3 20150429 03:30:10,4509.00,4509.00,4509.00,4509.00,1 20150429 03:30:30,4509.00,4509.00,4509.00,4509.00,1 20150429 03:30:50,4508.75,4508.75,4508.75,4508.75,5 20150429 03:31:00,4508.50,4508.50,4508.50,4508.50,1 20150429 03:31:10,4508.50,4508.50,4508.50,4508.50,3 20150429 03:31:20,4508.50,4508.75,4508.50,4508.75,7 20150429 03:31:30,4509.00,4509.00,4509.00,4509.00,4 20150429 03:31:40,4509.25,4509.50,4509.25,4509.50,6 20150429 03:31:50,4509.25,4509.25,4509.00,4509.00,9 20150429 03:32:00,4509.25,4509.25,4509.25,4509.25,1 20150429 03:32:20,4509.25,4509.50,4509.25,4509.50,13 20150429 03:32:30,4509.75,4510.25,4509.75,4510.25,20 20150429 03:32:40,4510.25,4510.25,4510.25,4510.25,4 20150429 03:33:00,4510.50,4510.50,4510.50,4510.50,1 20150429 03:33:10,4510.25,4510.50,4510.25,4510.50,7 20150429 03:33:30,4510.25,4510.25,4510.00,4510.00,10 20150429 03:33:40,4510.25,4510.50,4510.25,4510.50,6 20150429 03:33:50,4510.25,4510.50,4509.75,4510.50,17 20150429 03:34:00,4510.50,4510.50,4510.50,4510.50,5 20150429 03:34:10,4510.50,4510.50,4509.75,4510.25,24 20150429 03:34:30,4510.25,4510.25,4510.25,4510.25,1 20150429 03:35:00,4510.50,4510.50,4510.50,4510.50,1 20150429 03:35:10,4510.75,4512.00,4510.75,4511.25,51 20150429 03:35:20,4511.00,4511.00,4510.75,4511.00,4 20150429 03:35:30,4511.25,4511.25,4511.25,4511.25,3 20150429 03:35:40,4511.25,4511.50,4511.25,4511.50,2 20150429 03:35:50,4511.50,4511.75,4511.50,4511.75,4 20150429 03:36:00,4511.50,4511.50,4511.50,4511.50,4 20150429 03:36:10,4511.50,4511.50,4511.00,4511.00,7 20150429 03:36:20,4511.00,4511.00,4511.00,4511.00,2 20150429 03:36:40,4511.00,4511.00,4511.00,4511.00,4 20150429 03:36:50,4511.00,4511.00,4511.00,4511.00,2 20150429 03:37:10,4510.75,4510.75,4510.75,4510.75,2 20150429 03:37:30,4511.00,4511.00,4511.00,4511.00,4 20150429 03:37:40,4510.75,4510.75,4510.75,4510.75,1 20150429 03:38:00,4511.25,4511.50,4511.25,4511.50,18 20150429 03:38:10,4511.50,4511.50,4511.50,4511.50,2 20150429 03:38:30,4511.50,4511.75,4511.50,4511.50,11 20150429 03:38:40,4511.75,4511.75,4511.75,4511.75,1 20150429 03:38:50,4511.50,4511.50,4511.50,4511.50,2 20150429 03:39:00,4511.50,4511.50,4511.25,4511.50,8 20150429 03:39:10,4511.25,4511.25,4510.75,4511.25,8 20150429 03:39:20,4511.25,4511.25,4511.25,4511.25,3 20150429 03:39:30,4511.50,4511.50,4511.50,4511.50,1 20150429 03:39:50,4511.25,4511.25,4511.25,4511.25,1 20150429 03:40:00,4511.25,4511.50,4511.25,4511.50,39 20150429 03:40:10,4511.50,4511.75,4511.50,4511.75,51 20150429 03:40:20,4512.00,4512.00,4512.00,4512.00,5 20150429 03:40:30,4512.25,4512.25,4511.50,4512.00,8 20150429 03:40:50,4512.00,4512.00,4511.75,4511.75,4 20150429 03:41:00,4511.75,4511.75,4511.25,4511.50,10 20150429 03:41:10,4511.25,4511.50,4511.25,4511.50,7 20150429 03:41:20,4511.75,4511.75,4511.75,4511.75,3 20150429 03:42:10,4511.00,4511.00,4510.25,4510.50,13 20150429 03:42:40,4510.50,4510.50,4510.25,4510.25,5 20150429 03:42:50,4510.25,4510.50,4510.25,4510.50,14 20150429 03:43:10,4510.75,4510.75,4510.75,4510.75,6 20150429 03:43:40,4510.50,4510.50,4510.50,4510.50,4 20150429 03:43:50,4510.75,4510.75,4510.75,4510.75,2 20150429 03:44:00,4511.00,4511.00,4511.00,4511.00,6 20150429 03:44:10,4511.25,4511.25,4511.25,4511.25,5 20150429 03:44:20,4511.25,4511.25,4511.00,4511.25,10 20150429 03:44:30,4511.50,4511.50,4511.25,4511.25,10 20150429 03:44:40,4511.00,4511.00,4511.00,4511.00,2 20150429 03:44:50,4510.75,4510.75,4510.75,4510.75,4 20150429 03:45:10,4510.75,4510.75,4510.75,4510.75,2 20150429 03:45:20,4511.00,4511.00,4510.75,4510.75,3 20150429 03:45:30,4511.00,4511.00,4511.00,4511.00,5 20150429 03:45:40,4511.25,4511.25,4511.25,4511.25,6 20150429 03:45:50,4511.25,4511.25,4511.25,4511.25,11 20150429 03:46:00,4511.50,4511.50,4511.50,4511.50,5 20150429 03:46:10,4511.75,4511.75,4511.75,4511.75,3 20150429 03:46:30,4511.75,4511.75,4511.50,4511.50,11 20150429 03:46:50,4511.50,4511.50,4511.50,4511.50,6 20150429 03:47:00,4511.75,4511.75,4511.75,4511.75,4 20150429 03:47:10,4511.50,4511.50,4511.50,4511.50,5 20150429 03:47:20,4511.25,4511.25,4511.25,4511.25,2 20150429 03:47:30,4511.25,4511.25,4511.25,4511.25,4 20150429 03:47:40,4511.25,4511.25,4511.25,4511.25,2 20150429 03:47:50,4511.25,4511.50,4511.25,4511.50,7 20150429 03:48:10,4511.25,4511.25,4510.50,4510.75,25 20150429 03:48:20,4510.75,4511.00,4510.75,4511.00,13 20150429 03:48:50,4511.00,4511.00,4511.00,4511.00,2 20150429 03:49:10,4510.75,4510.75,4510.50,4510.50,8 20150429 03:49:20,4510.75,4510.75,4510.75,4510.75,2 20150429 03:50:00,4510.25,4510.25,4510.25,4510.25,7 20150429 03:50:10,4510.00,4510.00,4509.75,4510.00,8 20150429 03:50:20,4510.25,4510.25,4510.00,4510.00,7 20150429 03:50:30,4510.25,4510.25,4510.00,4510.00,5 20150429 03:50:50,4510.00,4510.00,4510.00,4510.00,1 20150429 03:51:00,4509.75,4509.75,4509.75,4509.75,3 20150429 03:51:10,4510.25,4510.50,4510.25,4510.50,4 20150429 03:51:20,4510.50,4510.75,4510.50,4510.50,13 20150429 03:51:30,4510.75,4510.75,4510.75,4510.75,2 20150429 03:52:10,4510.50,4510.50,4510.50,4510.50,3 20150429 03:52:30,4510.25,4510.25,4510.25,4510.25,3 20150429 03:52:40,4510.00,4510.00,4509.50,4509.75,23 20150429 03:52:50,4509.50,4509.50,4509.50,4509.50,9 20150429 03:53:00,4509.50,4509.50,4509.00,4509.00,11 20150429 03:53:10,4509.00,4509.50,4509.00,4509.50,11 20150429 03:53:20,4509.50,4509.50,4509.50,4509.50,1 20150429 03:53:30,4509.75,4510.00,4509.75,4510.00,18 20150429 03:53:40,4509.50,4509.50,4509.50,4509.50,8 20150429 03:54:00,4509.75,4509.75,4509.75,4509.75,2 20150429 03:54:20,4510.00,4510.25,4510.00,4510.25,6 20150429 03:54:30,4510.00,4510.00,4510.00,4510.00,1 20150429 03:55:10,4509.75,4509.75,4509.75,4509.75,3 20150429 03:55:20,4509.50,4509.75,4509.50,4509.75,7 20150429 03:55:30,4509.75,4509.75,4509.75,4509.75,1 20150429 03:56:00,4509.50,4509.50,4509.50,4509.50,2 20150429 03:56:20,4509.75,4509.75,4509.75,4509.75,1 20150429 03:56:30,4509.75,4509.75,4509.75,4509.75,1 20150429 03:56:50,4509.75,4509.75,4509.25,4509.25,5 20150429 03:57:00,4509.50,4509.75,4509.50,4509.75,4 20150429 03:57:10,4510.00,4510.25,4510.00,4510.25,2 20150429 03:57:20,4510.50,4510.50,4510.50,4510.50,1 20150429 03:57:40,4510.00,4510.00,4510.00,4510.00,5 20150429 03:57:50,4509.50,4509.50,4509.50,4509.50,1 20150429 03:58:10,4509.50,4509.50,4509.50,4509.50,3 20150429 03:58:40,4509.50,4509.50,4509.50,4509.50,2 20150429 03:59:20,4509.25,4509.25,4509.25,4509.25,2 20150429 03:59:30,4509.00,4509.00,4508.75,4508.75,13 20150429 03:59:40,4508.25,4508.25,4508.00,4508.00,10 20150429 03:59:50,4508.25,4508.25,4508.25,4508.25,2 20150429 04:00:00,4508.25,4508.25,4508.25,4508.25,17 20150429 04:00:10,4508.25,4508.25,4508.00,4508.25,10 20150429 04:00:20,4508.25,4508.50,4508.25,4508.50,6 20150429 04:00:30,4508.50,4509.00,4508.50,4509.00,9 20150429 04:00:50,4509.50,4509.50,4509.50,4509.50,2 20150429 04:01:10,4509.50,4509.50,4509.50,4509.50,1 20150429 04:01:40,4509.75,4510.50,4509.75,4510.50,10 20150429 04:02:00,4510.00,4510.00,4510.00,4510.00,1 20150429 04:02:20,4510.25,4510.25,4510.25,4510.25,1 20150429 04:02:30,4509.75,4509.75,4509.75,4509.75,2 20150429 04:03:00,4509.00,4509.00,4509.00,4509.00,2 20150429 04:03:10,4509.00,4509.00,4508.50,4508.50,17 20150429 04:03:20,4508.75,4508.75,4508.75,4508.75,2 20150429 04:03:30,4508.75,4508.75,4508.75,4508.75,2 20150429 04:03:40,4508.75,4508.75,4508.50,4508.50,3 20150429 04:03:50,4508.00,4508.25,4508.00,4508.25,7 20150429 04:04:00,4508.00,4508.00,4508.00,4508.00,3 20150429 04:04:10,4508.25,4508.25,4508.25,4508.25,1 20150429 04:04:20,4508.50,4508.50,4508.50,4508.50,9 20150429 04:04:30,4508.50,4508.50,4508.50,4508.50,1 20150429 04:04:40,4508.50,4508.50,4508.50,4508.50,3 20150429 04:05:00,4508.50,4508.75,4508.50,4508.75,3 20150429 04:05:10,4508.50,4508.50,4508.50,4508.50,1 20150429 04:05:30,4508.50,4508.50,4508.50,4508.50,1 20150429 04:06:50,4508.25,4508.25,4508.00,4508.00,3 20150429 04:07:00,4508.00,4508.00,4508.00,4508.00,2 20150429 04:07:20,4508.25,4508.25,4508.25,4508.25,2 20150429 04:07:30,4508.25,4508.25,4508.00,4508.00,4 20150429 04:07:40,4508.25,4508.50,4508.25,4508.50,9 20150429 04:07:50,4508.75,4509.00,4508.75,4508.75,5 20150429 04:08:00,4509.00,4509.00,4509.00,4509.00,1 20150429 04:08:10,4509.00,4509.00,4509.00,4509.00,7 20150429 04:08:20,4509.00,4509.00,4508.75,4508.75,9 20150429 04:08:30,4509.25,4509.25,4509.25,4509.25,5 20150429 04:09:00,4509.00,4509.00,4509.00,4509.00,1 20150429 04:09:10,4509.25,4509.25,4509.25,4509.25,4 20150429 04:09:40,4508.50,4508.50,4508.50,4508.50,2 20150429 04:09:50,4508.50,4508.50,4508.50,4508.50,2 20150429 04:10:10,4508.50,4508.75,4508.50,4508.75,3 20150429 04:10:30,4509.00,4509.00,4509.00,4509.00,1 20150429 04:11:20,4508.75,4509.00,4508.75,4509.00,8 20150429 04:11:30,4509.00,4509.00,4508.75,4508.75,3 20150429 04:11:40,4508.50,4508.50,4508.50,4508.50,1 20150429 04:11:50,4508.75,4508.75,4508.75,4508.75,3 20150429 04:12:00,4508.75,4509.00,4508.75,4508.75,5 20150429 04:12:20,4509.00,4509.25,4509.00,4509.25,5 20150429 04:12:40,4509.25,4509.50,4509.25,4509.50,38 20150429 04:13:00,4509.25,4509.25,4509.25,4509.25,35 20150429 04:13:10,4509.00,4509.00,4509.00,4509.00,2 20150429 04:13:20,4509.25,4509.25,4509.25,4509.25,18 20150429 04:14:00,4509.00,4509.00,4509.00,4509.00,3 20150429 04:14:10,4509.00,4509.00,4508.75,4508.75,5 20150429 04:14:20,4508.75,4508.75,4507.50,4507.75,87 20150429 04:14:40,4507.50,4507.50,4507.50,4507.50,1 20150429 04:14:50,4507.25,4507.25,4506.50,4506.75,23 20150429 04:15:00,4506.50,4507.00,4506.50,4507.00,11 20150429 04:15:10,4507.00,4507.00,4506.75,4506.75,2 20150429 04:15:20,4506.75,4506.75,4506.25,4506.50,56 20150429 04:15:30,4506.50,4506.75,4506.50,4506.75,10 20150429 04:15:40,4507.00,4508.25,4507.00,4508.25,51 20150429 04:15:50,4508.00,4508.25,4508.00,4508.25,49 20150429 04:16:00,4508.25,4508.25,4508.25,4508.25,5 20150429 04:16:10,4508.00,4508.25,4508.00,4508.25,26 20150429 04:16:20,4508.25,4508.25,4508.00,4508.25,30 20150429 04:16:30,4508.00,4508.00,4508.00,4508.00,6 20150429 04:16:50,4508.00,4508.25,4508.00,4508.25,5 20150429 04:17:00,4507.75,4507.75,4507.75,4507.75,1 20150429 04:17:10,4508.00,4508.00,4507.25,4507.50,21 20150429 04:17:20,4507.25,4507.25,4507.25,4507.25,1 20150429 04:17:30,4507.00,4507.00,4506.75,4506.75,6 20150429 04:17:40,4506.75,4506.75,4506.75,4506.75,5 20150429 04:17:50,4506.75,4506.75,4506.75,4506.75,1 20150429 04:18:10,4506.75,4507.00,4506.75,4507.00,4 20150429 04:18:20,4507.00,4507.00,4507.00,4507.00,1 20150429 04:18:30,4506.75,4506.75,4506.50,4506.50,4 20150429 04:18:40,4506.50,4506.50,4506.50,4506.50,1 20150429 04:19:00,4506.50,4506.50,4506.50,4506.50,1 20150429 04:19:10,4506.75,4506.75,4506.75,4506.75,6 20150429 04:19:30,4506.75,4506.75,4506.75,4506.75,2 20150429 04:19:50,4506.75,4506.75,4506.75,4506.75,2 20150429 04:20:10,4506.75,4506.75,4506.50,4506.50,5 20150429 04:20:20,4506.50,4507.00,4506.50,4507.00,4 20150429 04:20:30,4507.00,4507.00,4506.75,4506.75,4 20150429 04:20:40,4506.50,4506.75,4506.50,4506.75,5 20150429 04:20:50,4506.25,4506.25,4506.25,4506.25,5 20150429 04:21:00,4506.00,4506.00,4505.75,4506.00,8 20150429 04:21:10,4506.25,4506.25,4506.25,4506.25,2 20150429 04:21:30,4506.25,4506.50,4506.25,4506.50,27 20150429 04:21:40,4506.75,4507.00,4506.75,4507.00,4 20150429 04:21:50,4507.00,4507.00,4507.00,4507.00,1 20150429 04:22:00,4507.00,4507.00,4506.75,4506.75,4 20150429 04:22:10,4507.25,4507.25,4507.25,4507.25,6 20150429 04:22:30,4506.75,4506.75,4506.00,4506.25,12 20150429 04:22:40,4506.25,4506.25,4506.25,4506.25,2 20150429 04:22:50,4506.50,4506.50,4506.25,4506.25,3 20150429 04:23:30,4506.25,4506.25,4506.25,4506.25,2 20150429 04:23:40,4506.25,4506.25,4506.25,4506.25,2 20150429 04:23:50,4506.50,4506.75,4506.50,4506.75,5 20150429 04:24:00,4506.50,4506.50,4506.00,4506.00,9 20150429 04:24:10,4506.00,4506.00,4506.00,4506.00,1 20150429 04:24:20,4506.00,4506.00,4506.00,4506.00,1 20150429 04:24:30,4506.00,4506.00,4506.00,4506.00,1 20150429 04:25:10,4506.25,4506.25,4506.25,4506.25,2 20150429 04:25:20,4506.50,4506.50,4506.50,4506.50,1 20150429 04:25:30,4506.25,4506.25,4506.25,4506.25,1 20150429 04:26:20,4506.25,4506.25,4506.25,4506.25,1 20150429 04:26:30,4506.50,4507.00,4506.50,4507.00,11 20150429 04:26:40,4507.25,4507.25,4507.00,4507.00,4 20150429 04:26:50,4507.00,4507.00,4507.00,4507.00,1 20150429 04:27:10,4507.00,4507.00,4507.00,4507.00,1 20150429 04:27:30,4506.75,4507.00,4506.75,4507.00,11 20150429 04:27:50,4507.25,4507.50,4507.25,4507.50,10 20150429 04:28:00,4507.25,4507.25,4507.25,4507.25,1 20150429 04:28:20,4507.50,4507.50,4507.50,4507.50,6 20150429 04:28:30,4507.50,4507.50,4507.50,4507.50,1 20150429 04:28:40,4507.50,4507.50,4507.50,4507.50,1 20150429 04:28:50,4507.50,4507.50,4507.50,4507.50,1 20150429 04:29:10,4507.75,4507.75,4507.75,4507.75,1 20150429 04:29:40,4508.00,4508.00,4508.00,4508.00,1 20150429 04:29:50,4508.00,4508.00,4508.00,4508.00,2 20150429 04:30:10,4507.75,4508.00,4507.25,4507.25,21 20150429 04:30:20,4507.75,4507.75,4507.75,4507.75,6 20150429 04:30:30,4507.50,4507.50,4507.25,4507.50,6 20150429 04:30:40,4507.50,4507.50,4507.50,4507.50,1 20150429 04:30:50,4507.50,4507.75,4507.50,4507.75,7 20150429 04:31:00,4507.75,4507.75,4507.25,4507.25,18 20150429 04:31:10,4507.25,4507.25,4507.00,4507.00,4 20150429 04:31:20,4507.00,4507.25,4507.00,4507.25,2 20150429 04:31:30,4507.75,4507.75,4507.75,4507.75,1 20150429 04:31:40,4508.00,4508.00,4508.00,4508.00,1 20150429 04:32:00,4508.00,4508.75,4508.00,4508.75,27 20150429 04:32:10,4509.00,4509.50,4508.75,4508.75,12 20150429 04:32:20,4508.75,4509.00,4508.75,4509.00,3 20150429 04:32:50,4509.25,4509.75,4509.25,4509.75,14 20150429 04:33:00,4509.50,4509.50,4509.25,4509.25,8 20150429 04:33:10,4509.00,4509.00,4508.75,4508.75,5 20150429 04:33:20,4508.50,4508.50,4508.25,4508.25,14 20150429 04:33:30,4508.50,4508.75,4508.50,4508.75,3 20150429 04:33:40,4508.25,4508.25,4508.25,4508.25,10 20150429 04:33:50,4508.50,4508.50,4508.25,4508.25,4 20150429 04:34:10,4508.50,4508.50,4508.50,4508.50,6 20150429 04:34:30,4508.25,4508.50,4508.25,4508.50,3 20150429 04:34:40,4508.25,4508.50,4508.25,4508.50,8 20150429 04:34:50,4508.50,4508.50,4508.50,4508.50,4 20150429 04:35:00,4508.50,4508.50,4508.50,4508.50,2 20150429 04:35:10,4508.50,4508.50,4508.50,4508.50,6 20150429 04:35:20,4508.25,4508.50,4508.25,4508.25,10 20150429 04:36:00,4508.25,4508.25,4508.25,4508.25,2 20150429 04:36:10,4508.25,4508.25,4508.00,4508.00,11 20150429 04:36:20,4508.00,4508.00,4507.75,4508.00,15 20150429 04:36:30,4507.75,4507.75,4507.75,4507.75,4 20150429 04:36:40,4507.75,4507.75,4507.75,4507.75,4 20150429 04:36:50,4507.75,4508.00,4507.75,4508.00,8 20150429 04:37:00,4507.75,4507.75,4507.75,4507.75,4 20150429 04:37:10,4508.00,4508.00,4508.00,4508.00,6 20150429 04:37:20,4507.75,4507.75,4507.75,4507.75,1 20150429 04:37:30,4507.50,4507.50,4507.25,4507.50,9 20150429 04:37:40,4507.75,4507.75,4507.25,4507.50,28 20150429 04:37:50,4507.75,4507.75,4507.50,4507.75,7 20150429 04:38:00,4507.50,4507.50,4507.25,4507.25,2 20150429 04:38:20,4507.50,4508.00,4507.50,4508.00,3 20150429 04:39:00,4508.00,4508.75,4507.50,4507.75,70 20150429 04:39:10,4507.50,4507.50,4507.50,4507.50,3 20150429 04:39:40,4507.25,4507.25,4507.25,4507.25,1 20150429 04:39:50,4507.25,4507.25,4506.75,4506.75,9 20150429 04:40:00,4507.00,4507.00,4507.00,4507.00,1 20150429 04:40:40,4507.00,4507.00,4506.75,4506.75,2 20150429 04:40:50,4506.50,4506.50,4506.25,4506.25,7 20150429 04:41:00,4506.25,4506.50,4506.25,4506.50,11 20150429 04:41:40,4506.25,4506.50,4506.25,4506.50,19 20150429 04:41:50,4506.50,4506.50,4506.25,4506.25,2 20150429 04:42:00,4506.50,4506.50,4506.50,4506.50,3 20150429 04:42:10,4506.50,4506.50,4506.50,4506.50,2 20150429 04:42:20,4506.50,4506.50,4506.00,4506.00,21 20150429 04:42:40,4506.25,4506.75,4506.25,4506.50,14 20150429 04:42:50,4506.25,4506.75,4506.25,4506.75,2 20150429 04:43:00,4506.50,4506.50,4505.75,4506.00,13 20150429 04:43:30,4506.25,4506.25,4506.25,4506.25,5 20150429 04:43:40,4506.00,4506.00,4506.00,4506.00,1 20150429 04:44:00,4506.25,4506.25,4506.25,4506.25,1 20150429 04:44:20,4506.25,4506.50,4506.25,4506.50,7 20150429 04:45:10,4506.25,4506.25,4506.25,4506.25,1 20150429 04:45:30,4506.00,4506.00,4506.00,4506.00,1 20150429 04:45:50,4506.50,4506.50,4506.00,4506.00,10 20150429 04:46:10,4506.25,4506.25,4506.00,4506.25,12 20150429 04:46:50,4506.75,4506.75,4506.50,4506.50,3 20150429 04:47:40,4506.25,4506.25,4506.25,4506.25,1 20150429 04:48:10,4506.25,4506.25,4506.25,4506.25,2 20150429 04:48:30,4506.50,4506.75,4506.50,4506.75,8 20150429 04:49:30,4507.00,4507.50,4507.00,4507.50,3 20150429 04:49:40,4507.50,4507.50,4507.50,4507.50,1 20150429 04:49:50,4507.25,4507.25,4507.00,4507.00,16 20150429 04:50:00,4507.25,4507.25,4507.00,4507.00,2 20150429 04:50:30,4507.25,4507.25,4507.25,4507.25,2 20150429 04:50:50,4507.00,4507.00,4507.00,4507.00,2 20150429 04:51:10,4506.75,4506.75,4506.75,4506.75,1 20150429 04:51:30,4506.75,4506.75,4506.50,4506.50,9 20150429 04:51:40,4506.50,4506.50,4506.50,4506.50,3 20150429 04:52:30,4506.75,4506.75,4506.75,4506.75,3 20150429 04:52:40,4507.00,4507.00,4507.00,4507.00,2 20150429 04:52:50,4507.25,4507.50,4507.25,4507.25,12 20150429 04:53:00,4507.25,4507.25,4507.25,4507.25,2 20150429 04:53:10,4507.25,4507.25,4507.25,4507.25,2 20150429 04:53:20,4507.25,4507.25,4507.25,4507.25,2 20150429 04:53:40,4507.25,4507.50,4507.00,4507.25,29 20150429 04:53:50,4507.75,4507.75,4507.75,4507.75,3 20150429 04:54:00,4507.75,4507.75,4507.75,4507.75,1 20150429 04:54:30,4508.00,4508.00,4508.00,4508.00,10 20150429 04:54:40,4508.00,4508.00,4508.00,4508.00,6 20150429 04:54:50,4508.00,4508.25,4508.00,4508.00,22 20150429 04:55:00,4508.00,4508.00,4508.00,4508.00,2 20150429 04:55:40,4508.00,4508.00,4508.00,4508.00,3 20150429 04:56:10,4508.00,4508.00,4508.00,4508.00,6 20150429 04:56:30,4507.75,4507.75,4507.50,4507.50,24 20150429 04:57:20,4507.75,4507.75,4506.75,4506.75,13 20150429 04:57:30,4506.75,4507.00,4506.75,4507.00,10 20150429 04:57:50,4507.25,4507.50,4507.25,4507.50,11 20150429 04:58:00,4507.25,4507.25,4507.25,4507.25,4 20150429 04:58:10,4507.25,4507.25,4507.25,4507.25,1 20150429 04:58:20,4507.00,4507.00,4506.75,4506.75,16 20150429 04:58:30,4506.75,4506.75,4506.75,4506.75,3 20150429 04:58:50,4506.50,4507.00,4506.25,4507.00,12 20150429 04:59:00,4506.75,4507.00,4506.25,4507.00,38 20150429 04:59:20,4507.50,4507.50,4507.50,4507.50,2 20150429 04:59:30,4507.25,4507.25,4507.25,4507.25,2 20150429 04:59:40,4507.25,4507.25,4507.25,4507.25,1 20150429 04:59:50,4507.25,4507.75,4507.25,4507.50,19 20150429 05:00:00,4507.25,4507.25,4507.00,4507.25,7 20150429 05:00:10,4507.00,4507.00,4506.75,4507.00,10 20150429 05:00:20,4507.00,4507.00,4507.00,4507.00,5 20150429 05:00:30,4506.75,4506.75,4506.75,4506.75,5 20150429 05:00:40,4507.25,4507.25,4507.25,4507.25,2 20150429 05:00:50,4507.25,4507.25,4507.00,4507.00,4 20150429 05:01:00,4506.75,4506.75,4506.75,4506.75,1 20150429 05:01:20,4506.75,4506.75,4506.75,4506.75,4 20150429 05:01:50,4506.75,4506.75,4506.75,4506.75,1 20150429 05:02:00,4506.50,4506.50,4506.50,4506.50,9 20150429 05:02:30,4506.75,4507.00,4506.75,4507.00,4 20150429 05:03:00,4507.00,4507.00,4507.00,4507.00,6 20150429 05:03:20,4507.00,4507.00,4507.00,4507.00,2 20150429 05:03:30,4506.75,4506.75,4506.75,4506.75,2 20150429 05:03:40,4506.50,4506.50,4506.50,4506.50,4 20150429 05:04:00,4507.00,4507.00,4506.75,4506.75,3 20150429 05:04:10,4506.75,4506.75,4506.75,4506.75,1 20150429 05:04:20,4507.00,4507.00,4507.00,4507.00,2 20150429 05:05:00,4507.00,4507.00,4507.00,4507.00,2 20150429 05:05:30,4507.50,4507.50,4507.25,4507.25,11 20150429 05:05:40,4507.25,4507.25,4507.25,4507.25,1 20150429 05:06:00,4507.50,4507.50,4507.50,4507.50,1 20150429 05:06:10,4507.50,4507.50,4507.50,4507.50,2 20150429 05:06:20,4507.75,4507.75,4507.75,4507.75,2 20150429 05:06:30,4507.50,4507.50,4507.25,4507.25,6 20150429 05:06:40,4507.00,4507.00,4507.00,4507.00,4 20150429 05:07:10,4507.25,4507.25,4507.00,4507.00,6 20150429 05:07:30,4506.75,4506.75,4506.75,4506.75,4 20150429 05:07:40,4506.75,4506.75,4506.75,4506.75,3 20150429 05:08:30,4506.75,4506.75,4506.75,4506.75,6 20150429 05:09:10,4507.00,4507.00,4507.00,4507.00,2 20150429 05:10:10,4506.75,4507.00,4506.50,4507.00,5 20150429 05:10:20,4507.00,4507.00,4507.00,4507.00,6 20150429 05:11:00,4507.00,4507.00,4506.75,4506.75,9 20150429 05:11:30,4506.75,4506.75,4506.75,4506.75,2 20150429 05:11:40,4506.50,4506.50,4506.25,4506.25,28 20150429 05:11:50,4506.50,4506.50,4506.50,4506.50,10 20150429 05:12:00,4507.00,4507.00,4507.00,4507.00,8 20150429 05:12:10,4507.25,4507.25,4507.25,4507.25,1 20150429 05:12:20,4507.25,4507.25,4507.25,4507.25,1 20150429 05:12:40,4507.25,4507.25,4507.25,4507.25,1 20150429 05:12:50,4507.50,4507.50,4507.50,4507.50,2 20150429 05:13:00,4507.25,4507.25,4507.00,4507.00,4 20150429 05:13:20,4507.00,4507.00,4507.00,4507.00,4 20150429 05:13:40,4507.00,4507.00,4507.00,4507.00,1 20150429 05:14:10,4507.00,4507.00,4507.00,4507.00,4