20150505 06:12:30,4466.50,4466.50,4466.25,4466.50,13 20150505 06:13:00,4466.50,4466.50,4466.25,4466.25,21 20150505 06:13:30,4466.50,4466.50,4465.75,4466.25,29 20150505 06:14:00,4466.75,4467.00,4466.75,4467.00,7 20150505 06:14:30,4467.50,4467.50,4467.50,4467.50,8 20150505 06:15:00,4467.50,4467.50,4467.50,4467.50,13 20150505 06:15:30,4467.75,4468.25,4467.75,4468.00,28 20150505 06:16:00,4468.00,4468.00,4468.00,4468.00,3 20150505 06:16:30,4467.75,4467.75,4467.50,4467.75,4 20150505 06:17:00,4467.50,4467.50,4466.25,4467.00,35 20150505 06:17:30,4467.00,4467.00,4466.25,4466.50,17 20150505 06:18:00,4466.50,4466.50,4466.50,4466.50,1 20150505 06:18:30,4466.25,4466.25,4466.25,4466.25,2 20150505 06:19:00,4466.25,4466.25,4465.75,4465.75,21 20150505 06:19:30,4466.00,4466.50,4466.00,4466.25,27 20150505 06:20:00,4466.50,4466.50,4466.00,4466.00,29 20150505 06:20:30,4466.00,4466.25,4466.00,4466.25,8 20150505 06:21:00,4466.50,4466.75,4466.50,4466.50,8 20150505 06:21:30,4466.75,4467.00,4466.50,4466.50,5 20150505 06:22:00,4466.50,4466.50,4465.75,4465.75,14 20150505 06:22:30,4465.50,4465.75,4464.25,4464.50,67 20150505 06:23:00,4464.50,4465.25,4464.50,4464.75,29 20150505 06:23:30,4465.00,4465.00,4464.50,4464.50,17 20150505 06:24:00,4464.25,4464.50,4464.25,4464.50,4 20150505 06:24:30,4464.50,4465.25,4464.50,4465.25,11 20150505 06:25:00,4465.00,4465.00,4465.00,4465.00,1 20150505 06:25:30,4465.25,4465.25,4465.25,4465.25,8 20150505 06:26:00,4465.25,4466.00,4465.25,4465.50,30 20150505 06:26:30,4465.75,4466.00,4465.75,4466.00,2 20150505 06:27:00,4465.75,4465.75,4465.50,4465.50,16 20150505 06:27:30,4465.75,4466.25,4465.75,4466.25,8 20150505 06:28:00,4466.25,4466.50,4466.25,4466.50,11 20150505 06:28:30,4466.75,4466.75,4466.75,4466.75,4 20150505 06:29:00,4466.75,4467.00,4466.50,4466.50,29 20150505 06:30:00,4466.25,4466.25,4466.00,4466.25,12 20150505 06:30:30,4466.00,4466.00,4466.00,4466.00,7 20150505 06:31:00,4466.25,4466.25,4466.25,4466.25,2 20150505 06:31:30,4466.00,4466.00,4466.00,4466.00,2 20150505 06:32:00,4466.25,4466.25,4466.25,4466.25,3 20150505 06:32:30,4466.25,4466.50,4465.50,4466.00,33 20150505 06:33:00,4466.00,4466.25,4466.00,4466.00,18 20150505 06:33:30,4466.00,4466.50,4466.00,4466.50,17 20150505 06:34:00,4466.25,4466.75,4466.25,4466.75,11 20150505 06:34:30,4466.75,4467.50,4466.75,4467.50,11 20150505 06:35:00,4467.00,4467.25,4467.00,4467.25,4 20150505 06:35:30,4467.50,4467.50,4467.25,4467.25,3 20150505 06:36:00,4467.00,4467.25,4467.00,4467.25,6 20150505 06:36:30,4467.25,4467.25,4467.00,4467.00,6 20150505 06:37:00,4466.75,4466.75,4466.75,4466.75,1 20150505 06:37:30,4467.00,4467.50,4467.00,4467.25,18 20150505 06:38:00,4467.25,4467.50,4467.25,4467.50,8 20150505 06:38:30,4467.50,4467.75,4467.50,4467.50,14 20150505 06:39:00,4467.25,4467.25,4467.25,4467.25,8 20150505 06:39:30,4467.50,4467.50,4467.25,4467.25,2 20150505 06:40:00,4467.50,4467.75,4467.50,4467.75,24 20150505 06:40:30,4467.75,4467.75,4467.75,4467.75,4 20150505 06:41:00,4467.50,4467.50,4467.50,4467.50,3 20150505 06:41:30,4467.25,4467.25,4466.75,4467.00,13 20150505 06:42:00,4467.25,4467.25,4466.25,4466.75,29 20150505 06:42:30,4466.75,4467.25,4466.75,4467.25,8 20150505 06:43:00,4467.00,4467.25,4467.00,4467.25,11 20150505 06:43:30,4467.25,4467.25,4467.25,4467.25,3 20150505 06:44:00,4467.25,4467.50,4467.25,4467.50,16 20150505 06:44:30,4467.50,4468.50,4467.50,4468.50,44 20150505 06:45:00,4468.50,4470.00,4468.50,4469.75,125 20150505 06:45:30,4469.75,4469.75,4469.00,4469.75,36 20150505 06:46:00,4469.75,4469.75,4469.25,4469.50,13 20150505 06:46:30,4469.50,4469.75,4469.25,4469.75,22 20150505 06:47:00,4469.50,4469.50,4469.25,4469.25,11 20150505 06:47:30,4469.50,4469.50,4469.25,4469.50,11 20150505 06:48:00,4469.50,4469.50,4469.25,4469.25,20 20150505 06:48:30,4469.00,4469.50,4469.00,4469.50,10 20150505 06:49:00,4469.50,4469.50,4469.25,4469.25,22 20150505 06:49:30,4469.25,4469.50,4468.75,4469.50,53 20150505 06:50:00,4469.75,4469.75,4469.25,4469.25,29 20150505 06:50:30,4469.00,4469.00,4469.00,4469.00,4 20150505 06:51:00,4468.75,4469.00,4468.75,4469.00,14 20150505 06:51:30,4469.25,4469.25,4468.25,4468.75,46 20150505 06:52:00,4468.75,4468.75,4468.50,4468.75,11 20150505 06:52:30,4468.75,4468.75,4468.00,4468.00,5 20150505 06:53:30,4468.00,4468.00,4467.75,4467.75,9 20150505 06:54:00,4468.25,4469.00,4468.25,4468.75,30 20150505 06:54:30,4469.00,4469.00,4468.50,4468.50,15 20150505 06:55:00,4468.50,4468.50,4468.25,4468.50,5 20150505 06:55:30,4468.50,4468.50,4467.50,4467.75,73 20150505 06:56:00,4467.50,4467.75,4467.25,4467.25,37 20150505 06:56:30,4467.50,4467.75,4467.50,4467.75,47 20150505 06:57:00,4467.75,4468.00,4467.75,4468.00,3 20150505 06:57:30,4468.00,4468.50,4468.00,4468.50,6 20150505 06:58:00,4468.00,4468.00,4468.00,4468.00,7 20150505 06:58:30,4468.25,4468.25,4468.25,4468.25,3 20150505 06:59:00,4468.25,4468.50,4468.25,4468.25,4 20150505 06:59:30,4468.25,4469.00,4468.25,4469.00,30 20150505 07:00:00,4469.00,4469.00,4468.50,4468.50,16 20150505 07:00:30,4468.25,4468.50,4468.25,4468.50,7 20150505 07:01:00,4468.50,4468.75,4467.50,4468.00,55 20150505 07:01:30,4468.50,4468.75,4468.50,4468.75,7 20150505 07:02:00,4468.50,4469.25,4468.50,4469.00,39 20150505 07:02:30,4468.75,4468.75,4468.75,4468.75,2 20150505 07:03:00,4468.75,4469.00,4468.50,4468.50,16 20150505 07:03:30,4468.50,4468.75,4468.00,4468.75,20 20150505 07:04:00,4468.75,4468.75,4468.75,4468.75,4 20150505 07:04:30,4468.50,4469.50,4468.50,4469.50,32 20150505 07:05:00,4469.50,4469.50,4469.25,4469.25,16 20150505 07:05:30,4469.25,4469.75,4469.25,4469.75,27 20150505 07:06:00,4469.50,4469.75,4469.50,4469.50,11 20150505 07:06:30,4469.50,4470.25,4469.50,4470.25,34 20150505 07:07:00,4470.25,4470.75,4469.75,4469.75,48 20150505 07:07:30,4469.75,4469.75,4469.50,4469.50,6 20150505 07:08:00,4469.25,4469.25,4468.25,4468.50,32 20150505 07:08:30,4468.50,4469.00,4468.00,4468.00,44 20150505 07:09:00,4468.25,4468.25,4467.75,4468.25,34 20150505 07:09:30,4468.00,4469.75,4468.00,4469.75,130 20150505 07:10:00,4469.50,4470.25,4469.50,4470.00,60 20150505 07:10:30,4470.50,4470.50,4470.00,4470.00,10 20150505 07:11:00,4470.00,4470.00,4469.75,4469.75,19 20150505 07:11:30,4469.75,4469.75,4469.25,4469.50,27 20150505 07:12:00,4469.50,4469.50,4469.50,4469.50,5 20150505 07:12:30,4469.50,4469.50,4469.50,4469.50,1 20150505 07:13:00,4469.50,4469.50,4468.25,4469.25,123 20150505 07:13:30,4469.25,4469.50,4469.25,4469.50,5 20150505 07:14:00,4469.50,4469.50,4469.25,4469.50,13 20150505 07:14:30,4469.75,4469.75,4469.00,4469.00,17 20150505 07:15:00,4469.00,4469.50,4468.75,4468.75,18 20150505 07:15:30,4469.00,4469.00,4468.75,4468.75,7 20150505 07:16:00,4468.50,4468.75,4468.25,4468.75,20 20150505 07:16:30,4468.50,4468.75,4468.50,4468.50,11 20150505 07:17:00,4469.00,4469.25,4468.25,4468.50,56 20150505 07:17:30,4468.50,4469.00,4468.25,4469.00,83 20150505 07:18:00,4469.00,4469.00,4468.25,4468.50,45 20150505 07:18:30,4468.75,4469.50,4468.75,4469.50,12 20150505 07:19:00,4469.25,4469.50,4469.25,4469.50,5 20150505 07:19:30,4469.50,4469.50,4469.00,4469.25,31 20150505 07:20:00,4469.00,4469.50,4468.75,4468.75,28 20150505 07:20:30,4469.00,4469.50,4468.50,4468.50,53 20150505 07:21:00,4468.75,4468.75,4468.75,4468.75,3 20150505 07:21:30,4468.75,4468.75,4468.50,4468.50,5 20150505 07:22:00,4468.75,4469.00,4468.75,4469.00,3 20150505 07:22:30,4468.75,4468.75,4468.25,4468.25,17 20150505 07:23:00,4468.50,4469.00,4468.50,4468.75,28 20150505 07:23:30,4468.50,4468.50,4467.50,4467.75,29 20150505 07:24:00,4467.75,4467.75,4467.75,4467.75,7 20150505 07:24:30,4467.75,4468.00,4467.50,4468.00,21 20150505 07:25:00,4468.25,4468.25,4467.50,4467.75,52 20150505 07:25:30,4467.75,4468.00,4466.50,4466.50,185 20150505 07:26:00,4466.50,4467.00,4466.50,4466.75,18 20150505 07:26:30,4466.50,4466.50,4466.25,4466.50,58 20150505 07:27:00,4466.50,4466.50,4466.50,4466.50,5 20150505 07:27:30,4466.25,4467.00,4466.00,4467.00,77 20150505 07:28:00,4467.00,4467.00,4465.75,4465.75,45 20150505 07:28:30,4465.75,4466.50,4465.75,4466.00,16 20150505 07:29:00,4465.75,4467.00,4465.75,4466.50,45 20150505 07:29:30,4466.50,4466.75,4465.50,4466.75,53 20150505 07:30:00,4466.75,4466.75,4466.50,4466.50,3 20150505 07:30:30,4466.75,4466.75,4466.00,4466.50,13 20150505 07:31:00,4466.25,4466.25,4465.50,4465.50,84 20150505 07:31:30,4465.50,4466.00,4465.00,4465.25,70 20150505 07:32:00,4465.25,4465.75,4464.75,4464.75,90 20150505 07:32:30,4465.00,4465.25,4464.00,4464.00,84 20150505 07:33:00,4463.75,4463.75,4461.25,4462.75,274 20150505 07:33:30,4463.00,4463.50,4463.00,4463.00,38 20150505 07:34:00,4463.25,4463.25,4462.50,4463.00,50 20150505 07:34:30,4463.00,4464.75,4462.75,4464.25,95 20150505 07:35:00,4464.00,4464.25,4463.50,4464.00,69 20150505 07:35:30,4463.75,4463.75,4462.00,4462.75,136 20150505 07:36:00,4462.50,4462.50,4461.25,4461.75,120 20150505 07:36:30,4461.75,4462.25,4461.50,4462.25,64 20150505 07:37:00,4462.25,4463.00,4462.25,4462.50,27 20150505 07:37:30,4462.50,4463.00,4462.50,4462.75,27 20150505 07:38:00,4462.50,4462.75,4461.25,4461.25,133 20150505 07:38:30,4461.50,4461.75,4455.75,4456.75,846 20150505 07:39:00,4456.50,4457.75,4455.50,4457.50,423 20150505 07:39:30,4457.50,4458.25,4457.00,4458.00,216 20150505 07:40:00,4458.00,4458.00,4456.50,4457.75,89 20150505 07:40:30,4457.75,4459.00,4457.75,4458.50,86 20150505 07:41:00,4458.75,4459.00,4458.25,4458.50,41 20150505 07:41:30,4458.50,4459.50,4458.50,4459.25,37 20150505 07:42:00,4459.25,4460.00,4459.00,4459.25,80 20150505 07:42:30,4459.25,4460.00,4459.00,4459.00,235 20150505 07:43:00,4459.00,4460.00,4459.00,4459.50,86 20150505 07:43:30,4459.75,4459.75,4459.00,4459.25,43 20150505 07:44:00,4459.50,4460.00,4459.50,4459.75,17 20150505 07:44:30,4459.75,4460.50,4459.75,4460.50,26 20150505 07:45:00,4460.50,4461.50,4460.25,4461.50,56 20150505 07:45:30,4461.25,4461.50,4460.50,4461.00,49 20150505 07:46:00,4461.25,4461.50,4460.50,4460.50,45 20150505 07:46:30,4460.25,4460.50,4459.75,4460.50,51 20150505 07:47:00,4460.50,4461.00,4460.50,4461.00,19 20150505 07:47:30,4461.25,4461.25,4461.00,4461.00,13 20150505 07:48:00,4460.75,4460.75,4460.50,4460.50,56 20150505 07:48:30,4460.50,4461.25,4460.50,4460.50,56 20150505 07:49:00,4460.50,4461.00,4460.25,4461.00,82 20150505 07:49:30,4461.00,4461.25,4460.00,4460.25,82 20150505 07:50:00,4460.25,4460.50,4459.50,4460.00,65 20150505 07:50:30,4460.00,4460.25,4459.00,4459.00,152 20150505 07:51:00,4459.25,4459.50,4459.00,4459.50,42 20150505 07:51:30,4459.50,4459.50,4459.00,4459.00,37 20150505 07:52:00,4459.25,4459.75,4459.00,4459.25,52 20150505 07:52:30,4459.25,4459.25,4456.50,4457.75,353 20150505 07:53:00,4457.75,4459.00,4457.50,4457.50,206 20150505 07:53:30,4457.25,4457.75,4454.75,4455.00,224 20150505 07:54:00,4454.75,4455.50,4452.75,4454.25,620 20150505 07:54:30,4454.00,4454.25,4453.25,4453.25,209 20150505 07:55:00,4453.50,4453.75,4451.50,4451.50,293 20150505 07:55:30,4452.00,4453.75,4451.50,4453.75,77 20150505 07:56:00,4453.75,4454.75,4453.50,4454.50,105 20150505 07:56:30,4454.50,4455.00,4453.75,4454.00,91 20150505 07:57:00,4454.00,4454.00,4453.50,4453.75,39 20150505 07:57:30,4454.00,4454.50,4453.25,4454.50,78 20150505 07:58:00,4454.50,4454.50,4454.00,4454.25,32 20150505 07:58:30,4454.25,4455.00,4454.25,4454.50,56 20150505 07:59:00,4454.75,4454.75,4454.25,4454.75,35 20150505 07:59:30,4454.50,4454.75,4454.25,4454.50,31 20150505 08:00:00,4454.25,4454.25,4453.25,4453.25,104 20150505 08:00:30,4453.50,4453.50,4453.25,4453.25,10 20150505 08:01:00,4453.50,4454.25,4453.50,4454.25,59 20150505 08:01:30,4454.50,4454.50,4453.75,4453.75,48 20150505 08:02:00,4453.50,4455.00,4453.25,4454.25,117 20150505 08:02:30,4454.75,4454.75,4454.25,4454.25,14 20150505 08:03:00,4454.50,4454.75,4454.00,4454.75,13 20150505 08:03:30,4454.50,4454.50,4453.75,4454.00,44 20150505 08:04:00,4454.00,4454.50,4453.75,4454.25,47 20150505 08:04:30,4454.25,4455.00,4454.00,4454.75,53 20150505 08:05:00,4454.75,4454.75,4454.50,4454.50,7 20150505 08:05:30,4454.75,4455.00,4453.75,4454.50,65 20150505 08:06:00,4454.50,4454.75,4454.50,4454.50,18 20150505 08:06:30,4454.25,4454.75,4454.25,4454.25,18 20150505 08:07:00,4454.25,4454.25,4453.75,4454.25,46 20150505 08:07:30,4453.75,4454.25,4452.75,4452.75,79 20150505 08:08:00,4452.75,4453.00,4451.50,4452.25,108 20150505 08:08:30,4452.50,4453.25,4452.50,4453.00,47 20150505 08:09:00,4453.25,4453.25,4452.50,4452.50,20 20150505 08:09:30,4452.75,4453.00,4452.75,4452.75,44 20150505 08:10:00,4452.75,4453.75,4452.50,4452.50,33 20150505 08:10:30,4452.75,4453.50,4452.75,4453.25,29 20150505 08:11:00,4453.00,4453.75,4451.75,4453.00,126 20150505 08:11:30,4453.00,4453.25,4452.50,4453.00,49 20150505 08:12:00,4453.25,4453.50,4452.25,4453.50,51 20150505 08:12:30,4453.50,4454.50,4452.75,4454.25,39 20150505 08:13:00,4454.00,4454.50,4454.00,4454.50,52 20150505 08:13:30,4454.50,4455.00,4454.25,4454.75,93 20150505 08:14:00,4455.00,4455.25,4454.00,4454.50,52 20150505 08:14:30,4454.25,4454.25,4453.75,4454.25,58 20150505 08:15:00,4454.50,4455.00,4454.25,4455.00,31 20150505 08:15:30,4454.75,4455.00,4454.50,4455.00,31 20150505 08:16:00,4455.25,4455.50,4455.00,4455.25,41 20150505 08:16:30,4455.25,4456.00,4454.00,4455.00,347 20150505 08:17:00,4454.75,4455.00,4454.25,4454.50,9 20150505 08:17:30,4454.75,4455.00,4454.50,4455.00,28 20150505 08:18:00,4455.00,4455.00,4454.25,4454.50,28 20150505 08:18:30,4455.00,4455.00,4454.25,4454.25,12 20150505 08:19:00,4454.25,4454.25,4454.00,4454.25,4 20150505 08:19:30,4454.25,4454.50,4454.25,4454.25,22 20150505 08:20:00,4455.00,4455.75,4454.75,4455.75,77 20150505 08:20:30,4455.75,4456.50,4455.50,4456.25,108 20150505 08:21:00,4456.50,4456.75,4455.75,4456.00,68 20150505 08:21:30,4456.00,4457.00,4455.75,4456.75,99 20150505 08:22:00,4457.00,4457.00,4456.25,4456.50,111 20150505 08:22:30,4456.50,4457.50,4456.25,4456.25,110 20150505 08:23:00,4456.25,4456.25,4454.75,4455.00,97 20150505 08:23:30,4455.25,4455.25,4454.50,4454.75,38 20150505 08:24:00,4455.00,4455.00,4454.50,4454.50,11 20150505 08:24:30,4454.75,4454.75,4454.00,4454.00,13 20150505 08:25:00,4454.00,4456.00,4454.00,4456.00,69 20150505 08:25:30,4455.50,4456.25,4455.50,4456.25,51 20150505 08:26:00,4456.25,4457.25,4456.00,4456.75,39 20150505 08:26:30,4456.75,4458.00,4456.50,4458.00,75 20150505 08:27:00,4458.00,4458.00,4456.50,4456.50,108 20150505 08:27:30,4456.75,4456.75,4456.25,4456.75,61 20150505 08:28:00,4456.75,4457.75,4456.25,4457.50,99 20150505 08:28:30,4457.75,4459.50,4457.50,4459.00,163 20150505 08:29:00,4459.25,4459.25,4457.75,4457.75,292 20150505 08:29:30,4458.00,4458.75,4456.50,4457.25,525 20150505 08:30:00,4457.00,4458.75,4455.00,4456.75,1273 20150505 08:30:30,4457.25,4457.75,4455.00,4456.00,625 20150505 08:31:00,4456.25,4459.75,4452.00,4459.25,1508 20150505 08:31:30,4459.25,4462.50,4458.25,4462.00,917 20150505 08:32:00,4462.00,4462.50,4459.00,4459.50,676 20150505 08:32:30,4459.50,4460.75,4455.75,4456.75,830 20150505 08:33:00,4457.00,4460.25,4457.00,4458.50,396 20150505 08:33:30,4458.75,4462.75,4458.75,4462.50,618 20150505 08:34:00,4462.75,4464.75,4461.25,4461.75,936 20150505 08:34:30,4462.00,4463.25,4459.00,4460.25,838 20150505 08:35:00,4460.25,4462.25,4457.50,4458.75,751 20150505 08:35:30,4458.75,4463.00,4458.50,4462.25,583 20150505 08:36:00,4462.25,4465.25,4462.25,4464.25,772 20150505 08:36:30,4464.50,4466.00,4462.50,4463.50,572 20150505 08:37:00,4463.50,4464.25,4462.00,4462.00,362 20150505 08:37:30,4461.75,4462.25,4459.50,4460.00,519 20150505 08:38:00,4459.75,4460.50,4457.00,4459.00,729 20150505 08:38:30,4458.75,4459.00,4456.75,4457.50,461 20150505 08:39:00,4457.75,4459.75,4457.50,4458.75,480 20150505 08:39:30,4458.75,4459.25,4455.25,4455.25,1036 20150505 08:40:00,4455.25,4456.25,4454.25,4455.25,1054 20150505 08:40:30,4455.25,4455.50,4454.00,4454.00,641 20150505 08:41:00,4454.00,4455.00,4451.50,4453.25,1089 20150505 08:41:30,4453.00,4454.50,4452.75,4453.25,325 20150505 08:42:00,4453.50,4456.00,4453.25,4455.00,654 20150505 08:42:30,4454.75,4455.00,4453.00,4454.75,447 20150505 08:43:00,4454.75,4457.50,4454.50,4455.75,691 20150505 08:43:30,4456.00,4456.75,4454.50,4456.75,423 20150505 08:44:00,4456.50,4459.25,4455.50,4458.25,397 20150505 08:45:00,4458.00,4460.00,4453.50,4453.75,1476 20150505 08:45:30,4453.75,4455.00,4452.00,4454.75,486 20150505 08:46:00,4454.75,4456.00,4454.50,4455.50,349 20150505 08:46:30,4455.25,4455.25,4453.50,4454.00,236 20150505 08:47:00,4454.25,4457.25,4454.00,4457.25,596 20150505 08:47:30,4457.25,4457.25,4449.25,4450.25,1712 20150505 08:48:00,4450.25,4450.25,4445.75,4447.25,1661 20150505 08:48:30,4447.00,4447.75,4442.50,4444.25,1360 20150505 08:49:30,4444.00,4444.25,4439.00,4443.75,2082 20150505 08:50:00,4443.75,4443.75,4441.25,4442.25,818 20150505 08:50:30,4442.25,4442.50,4438.00,4438.75,769 20150505 08:51:00,4438.50,4439.25,4435.75,4437.25,1995 20150505 08:51:30,4437.50,4439.00,4436.75,4437.25,931 20150505 08:52:00,4437.25,4438.00,4436.50,4437.75,861 20150505 08:52:30,4437.50,4440.50,4437.00,4439.50,633 20150505 08:53:00,4438.75,4441.25,4438.50,4440.25,441 20150505 08:53:30,4440.00,4440.25,4437.25,4438.00,740 20150505 08:54:00,4438.25,4440.25,4438.00,4440.00,637 20150505 08:54:30,4439.75,4441.25,4438.25,4441.00,329 20150505 08:55:00,4440.75,4441.00,4436.25,4436.75,740 20150505 08:55:30,4437.00,4438.50,4436.25,4438.25,697 20150505 08:56:00,4438.25,4439.00,4436.50,4438.00,353 20150505 08:56:30,4438.00,4439.00,4436.50,4438.50,561 20150505 08:57:00,4438.50,4440.75,4438.25,4440.75,393 20150505 08:57:30,4440.50,4440.50,4438.50,4439.50,275 20150505 08:58:00,4439.50,4439.75,4437.25,4437.50,240 20150505 08:58:30,4437.25,4437.25,4435.00,4437.00,469 20150505 08:59:00,4437.25,4438.50,4436.25,4437.25,355 20150505 08:59:30,4437.50,4437.75,4435.00,4435.75,175 20150505 09:00:00,4436.25,4437.75,4434.25,4436.50,830 20150505 09:00:30,4436.25,4437.75,4434.25,4434.75,1070 20150505 09:01:00,4435.00,4435.25,4432.25,4434.00,947 20150505 09:01:30,4433.75,4434.50,4432.25,4434.25,661 20150505 09:02:00,4434.25,4434.75,4431.75,4433.00,1215 20150505 09:02:30,4433.25,4434.25,4430.75,4432.25,1246 20150505 09:03:00,4432.00,4433.50,4431.25,4433.00,600 20150505 09:03:30,4433.25,4434.50,4431.50,4431.50,760 20150505 09:04:00,4431.50,4433.50,4431.00,4432.00,443 20150505 09:04:30,4432.00,4432.50,4430.25,4431.50,526 20150505 09:05:00,4431.50,4434.50,4430.75,4432.75,965 20150505 09:05:30,4433.00,4433.00,4429.75,4431.25,795 20150505 09:06:00,4431.50,4431.50,4430.00,4431.00,369 20150505 09:06:30,4431.00,4434.50,4430.75,4433.75,808 20150505 09:07:00,4434.00,4434.50,4433.25,4433.25,394 20150505 09:07:30,4433.50,4436.00,4432.50,4435.75,615 20150505 09:08:00,4436.00,4436.00,4434.00,4434.25,526 20150505 09:08:30,4434.25,4435.00,4433.50,4434.25,489 20150505 09:09:00,4434.25,4436.50,4434.25,4436.50,701 20150505 09:09:30,4436.75,4439.50,4436.25,4439.50,707 20150505 09:10:00,4439.75,4439.75,4437.25,4438.50,831 20150505 09:10:30,4438.50,4438.75,4437.00,4438.00,437 20150505 09:11:00,4438.00,4438.00,4435.50,4436.50,488 20150505 09:11:30,4436.50,4436.75,4435.75,4436.50,278 20150505 09:12:00,4436.25,4438.50,4436.25,4437.75,293 20150505 09:12:30,4437.50,4437.75,4430.25,4430.25,949 20150505 09:13:00,4430.50,4435.50,4429.50,4435.50,1162 20150505 09:13:30,4435.75,4437.00,4434.75,4435.25,596 20150505 09:14:00,4435.75,4436.00,4433.75,4434.25,380 20150505 09:14:30,4434.50,4434.75,4430.25,4433.50,618 20150505 09:15:00,4433.50,4433.75,4431.00,4431.50,373 20150505 09:15:30,4431.50,4434.50,4431.50,4434.00,411 20150505 09:16:00,4434.00,4434.00,4432.00,4432.50,424 20150505 09:16:30,4432.75,4433.50,4430.25,4430.25,874 20150505 09:17:00,4430.50,4430.75,4427.75,4428.75,841 20150505 09:17:30,4428.50,4429.00,4426.25,4426.75,583 20150505 09:18:00,4427.00,4431.25,4426.75,4430.50,868 20150505 09:18:30,4430.50,4431.25,4429.25,4429.25,216 20150505 09:19:00,4429.00,4429.00,4426.75,4428.00,609 20150505 09:19:30,4428.00,4431.00,4427.75,4430.25,439 20150505 09:20:00,4430.50,4430.50,4427.50,4430.25,439 20150505 09:20:30,4430.25,4430.75,4429.25,4429.25,330 20150505 09:21:00,4429.50,4430.00,4426.50,4429.75,626 20150505 09:21:30,4430.00,4432.00,4430.00,4431.25,593 20150505 09:22:00,4431.00,4434.25,4430.50,4434.25,476 20150505 09:22:30,4434.50,4439.50,4433.75,4438.25,854 20150505 09:23:00,4438.00,4440.25,4437.25,4438.50,703 20150505 09:23:30,4438.25,4438.50,4437.00,4438.50,310 20150505 09:24:00,4438.75,4439.25,4435.50,4436.25,406 20150505 09:24:30,4436.25,4438.25,4435.50,4437.00,440 20150505 09:25:00,4437.25,4437.75,4434.00,4434.75,512 20150505 09:25:30,4434.75,4435.75,4434.25,4435.00,288 20150505 09:26:00,4435.00,4438.25,4434.25,4438.00,474 20150505 09:26:30,4438.25,4440.75,4438.00,4440.00,773 20150505 09:27:00,4440.00,4440.50,4438.75,4439.75,397 20150505 09:27:30,4439.75,4440.75,4439.00,4440.25,300 20150505 09:28:00,4440.50,4441.75,4439.25,4439.75,480 20150505 09:28:30,4439.75,4440.00,4438.25,4438.50,256 20150505 09:29:00,4438.50,4439.00,4437.50,4438.75,289 20150505 09:29:30,4438.75,4439.75,4435.50,4436.50,409 20150505 09:30:00,4436.50,4436.50,4434.50,4435.00,486 20150505 09:30:30,4434.75,4436.75,4434.25,4435.00,368 20150505 09:31:00,4434.50,4434.50,4432.50,4433.00,477 20150505 09:31:30,4433.00,4434.50,4432.50,4434.25,276 20150505 09:32:00,4434.25,4434.75,4432.00,4433.50,313 20150505 09:32:30,4433.00,4433.75,4431.50,4432.00,352 20150505 09:33:00,4431.75,4432.75,4429.75,4432.50,495 20150505 09:33:30,4432.50,4432.75,4430.25,4431.75,575 20150505 09:34:00,4431.50,4431.50,4428.00,4429.00,549 20150505 09:34:30,4429.00,4432.50,4428.75,4431.50,550 20150505 09:35:00,4431.25,4431.50,4428.25,4430.00,381 20150505 09:35:30,4430.00,4432.50,4430.00,4431.50,245 20150505 09:36:00,4431.50,4433.50,4431.25,4433.50,317 20150505 09:36:30,4433.75,4436.50,4433.50,4435.00,756 20150505 09:37:00,4435.25,4436.75,4434.75,4436.75,261 20150505 09:37:30,4436.75,4437.00,4434.75,4435.50,267 20150505 09:38:00,4435.50,4436.00,4433.00,4433.75,306 20150505 09:38:30,4433.75,4435.00,4432.25,4435.00,249 20150505 09:39:00,4435.00,4435.25,4430.25,4430.50,593 20150505 09:39:30,4430.50,4430.75,4428.75,4429.75,463 20150505 09:40:00,4430.00,4430.50,4429.25,4430.25,122 20150505 09:40:30,4430.00,4430.25,4427.25,4428.50,913 20150505 09:41:00,4428.50,4429.75,4425.00,4425.25,938 20150505 09:41:30,4425.50,4426.25,4424.00,4424.25,988 20150505 09:42:00,4424.25,4427.75,4424.00,4427.00,527 20150505 09:42:30,4427.00,4427.25,4424.75,4425.75,595 20150505 09:43:00,4426.00,4427.50,4424.75,4427.50,299 20150505 09:43:30,4427.50,4428.00,4427.25,4427.50,160 20150505 09:44:00,4427.50,4433.25,4427.50,4432.75,456 20150505 09:44:30,4433.00,4434.00,4432.50,4433.25,299 20150505 09:45:00,4433.00,4433.25,4430.00,4430.50,391 20150505 09:45:30,4430.25,4432.75,4430.00,4431.25,475 20150505 09:46:00,4431.50,4434.50,4431.50,4433.50,586 20150505 09:46:30,4433.50,4435.00,4432.25,4432.75,235 20150505 09:47:00,4432.75,4433.25,4432.00,4432.75,99 20150505 09:47:30,4432.75,4435.00,4431.50,4434.75,269 20150505 09:48:00,4435.00,4437.00,4435.00,4436.50,406 20150505 09:48:30,4436.00,4438.25,4435.25,4436.75,435 20150505 09:49:00,4436.50,4437.00,4436.00,4436.75,211 20150505 09:49:30,4436.75,4436.75,4433.50,4434.50,295 20150505 09:50:00,4434.25,4435.75,4433.75,4434.25,207 20150505 09:50:30,4434.25,4434.25,4433.00,4433.75,288 20150505 09:51:00,4433.75,4433.75,4430.75,4431.75,335 20150505 09:51:30,4432.00,4433.25,4432.00,4432.75,224 20150505 09:52:00,4432.50,4433.25,4430.75,4431.75,357 20150505 09:52:30,4431.75,4433.75,4431.75,4433.25,345 20150505 09:53:00,4433.50,4435.75,4432.75,4433.50,517 20150505 09:53:30,4433.50,4433.50,4430.75,4431.00,327 20150505 09:54:00,4431.00,4431.75,4430.25,4431.50,248 20150505 09:54:30,4431.50,4433.25,4431.50,4432.25,203 20150505 09:55:00,4432.00,4433.25,4431.25,4432.50,287 20150505 09:55:30,4432.25,4432.50,4430.50,4432.50,280 20150505 09:56:00,4432.25,4435.25,4431.00,4434.50,347 20150505 09:56:30,4434.00,4435.00,4434.00,4434.75,109 20150505 09:57:00,4435.00,4435.50,4433.50,4435.00,123 20150505 09:57:30,4435.00,4435.25,4433.75,4434.50,221 20150505 09:58:00,4434.75,4435.00,4432.50,4433.50,246 20150505 09:58:30,4433.75,4435.25,4432.75,4433.00,459 20150505 09:59:00,4433.25,4434.50,4433.25,4434.00,193 20150505 09:59:30,4434.00,4434.75,4433.25,4434.25,177 20150505 10:00:00,4434.00,4434.00,4428.25,4428.50,808 20150505 10:00:30,4428.75,4430.25,4428.25,4429.50,1146 20150505 10:01:00,4429.75,4430.75,4429.75,4430.50,204 20150505 10:01:30,4430.75,4433.25,4430.75,4432.25,443 20150505 10:02:00,4432.50,4432.75,4431.50,4432.00,162 20150505 10:02:30,4432.00,4432.25,4428.75,4429.25,372 20150505 10:03:00,4429.50,4429.75,4425.00,4426.75,1022 20150505 10:03:30,4426.50,4427.50,4425.50,4426.00,431 20150505 10:04:00,4426.00,4426.25,4424.25,4424.75,279 20150505 10:04:30,4424.50,4425.00,4423.25,4424.00,284 20150505 10:05:00,4423.75,4424.25,4422.75,4423.75,583 20150505 10:05:30,4423.50,4423.50,4418.00,4419.75,1658 20150505 10:06:00,4419.50,4421.00,4418.00,4418.50,774 20150505 10:06:30,4418.75,4419.25,4415.50,4417.50,908 20150505 10:07:00,4417.25,4417.25,4415.25,4416.25,1010 20150505 10:07:30,4416.50,4418.75,4416.25,4418.00,424 20150505 10:08:00,4418.25,4419.50,4417.50,4419.50,440 20150505 10:08:30,4419.25,4420.75,4419.25,4419.75,444 20150505 10:09:00,4419.75,4421.50,4419.50,4421.00,180 20150505 10:09:30,4421.25,4422.00,4420.50,4421.00,244 20150505 10:10:00,4420.75,4421.75,4419.00,4421.25,430 20150505 10:10:30,4421.25,4421.75,4419.75,4420.25,240 20150505 10:11:00,4420.25,4420.25,4417.75,4419.25,464 20150505 10:11:30,4419.25,4420.25,4418.50,4420.00,257 20150505 10:12:00,4420.00,4421.75,4419.75,4421.75,203 20150505 10:12:30,4421.50,4422.75,4421.25,4421.25,318 20150505 10:13:00,4421.75,4423.50,4421.75,4423.50,196 20150505 10:13:30,4423.50,4425.50,4423.25,4424.50,351 20150505 10:14:00,4424.75,4424.75,4422.25,4423.25,325 20150505 10:14:30,4423.50,4423.50,4421.75,4423.25,220 20150505 10:15:00,4423.00,4423.00,4419.25,4420.00,460 20150505 10:15:30,4420.25,4420.25,4418.25,4419.00,267 20150505 10:16:00,4419.00,4422.50,4419.00,4422.50,252 20150505 10:16:30,4422.50,4423.50,4421.50,4421.75,344 20150505 10:17:00,4422.00,4422.75,4421.75,4422.75,116 20150505 10:17:30,4422.50,4422.50,4420.50,4421.25,182 20150505 10:18:00,4421.50,4423.00,4420.75,4421.00,190 20150505 10:18:30,4421.00,4421.00,4418.25,4419.00,496 20150505 10:19:00,4419.25,4421.75,4418.25,4421.50,251 20150505 10:19:30,4421.75,4421.75,4418.50,4419.75,185 20150505 10:20:00,4419.75,4420.25,4418.75,4418.75,193 20150505 10:20:30,4418.50,4420.00,4416.25,4417.00,702 20150505 10:21:00,4416.75,4418.25,4416.75,4417.50,276 20150505 10:21:30,4417.50,4417.75,4415.25,4416.00,468 20150505 10:22:00,4416.00,4416.75,4415.25,4416.75,298 20150505 10:22:30,4416.75,4418.25,4416.50,4417.25,268 20150505 10:23:00,4417.50,4418.50,4417.50,4418.50,117 20150505 10:23:30,4418.50,4419.50,4418.25,4418.50,204 20150505 10:24:00,4418.50,4419.00,4418.00,4418.75,211 20150505 10:24:30,4419.00,4419.00,4415.75,4415.75,693 20150505 10:25:00,4415.75,4416.00,4414.50,4415.25,689 20150505 10:25:30,4415.50,4416.25,4412.75,4413.25,577 20150505 10:26:00,4413.25,4415.75,4413.25,4415.00,311 20150505 10:26:30,4415.00,4415.50,4413.00,4414.00,418 20150505 10:27:00,4414.25,4417.25,4414.25,4417.25,306 20150505 10:27:30,4417.00,4418.25,4416.50,4416.75,368 20150505 10:28:00,4417.00,4417.25,4415.25,4415.75,397 20150505 10:28:30,4416.00,4416.75,4413.75,4413.75,480 20150505 10:29:00,4413.75,4414.75,4413.25,4414.50,446 20150505 10:29:30,4414.25,4414.25,4412.25,4413.50,518 20150505 10:30:00,4413.50,4413.50,4411.00,4412.25,754 20150505 10:30:30,4412.00,4413.50,4411.50,4411.50,629 20150505 10:31:30,4411.50,4413.50,4410.50,4412.25,1261 20150505 10:32:00,4412.00,4412.50,4410.75,4411.00,419 20150505 10:32:30,4410.75,4412.25,4409.75,4411.00,458 20150505 10:33:00,4411.50,4411.75,4410.25,4411.00,145 20150505 10:34:00,4411.25,4411.50,4407.50,4410.00,1522 20150505 10:34:30,4409.75,4413.00,4409.50,4412.75,614 20150505 10:35:00,4412.75,4414.50,4411.75,4414.25,497 20150505 10:35:30,4414.25,4415.75,4413.75,4414.75,298 20150505 10:36:00,4415.00,4415.75,4413.75,4415.50,396 20150505 10:36:30,4415.50,4416.25,4415.00,4416.00,304 20150505 10:37:00,4416.00,4416.25,4413.50,4414.00,305 20150505 10:37:30,4414.25,4415.00,4413.50,4415.00,387 20150505 10:38:00,4415.00,4415.25,4413.00,4415.00,480 20150505 10:38:30,4415.25,4416.75,4415.00,4415.75,237 20150505 10:39:00,4415.50,4415.50,4413.75,4414.00,248 20150505 10:39:30,4414.00,4415.00,4413.75,4414.75,273 20150505 10:40:00,4415.00,4415.00,4414.25,4414.50,82 20150505 10:40:30,4414.50,4416.00,4414.00,4415.50,141 20150505 10:41:00,4415.75,4415.75,4414.25,4415.50,346 20150505 10:41:30,4415.75,4418.25,4415.75,4417.25,380 20150505 10:42:00,4417.25,4418.25,4416.75,4418.00,292 20150505 10:42:30,4418.00,4419.50,4417.75,4419.00,425 20150505 10:43:00,4419.00,4420.50,4418.75,4420.50,351 20150505 10:43:30,4420.50,4420.50,4419.25,4419.75,351 20150505 10:44:00,4420.25,4420.25,4418.25,4419.25,230 20150505 10:44:30,4419.25,4420.50,4419.25,4420.00,129 20150505 10:45:00,4420.00,4420.00,4418.25,4418.50,211 20150505 10:45:30,4418.75,4419.75,4418.75,4419.75,130 20150505 10:46:00,4419.50,4420.75,4419.50,4420.00,145 20150505 10:46:30,4420.00,4420.00,4419.25,4419.50,180 20150505 10:47:00,4419.75,4419.75,4418.75,4419.00,256 20150505 10:48:00,4419.00,4420.25,4418.25,4420.25,415 20150505 10:48:30,4420.00,4422.25,4419.75,4421.00,623 20150505 10:49:00,4421.25,4421.25,4419.25,4420.00,250 20150505 10:49:30,4420.00,4420.00,4418.75,4419.00,164 20150505 10:50:00,4419.00,4419.00,4416.75,4417.50,479 20150505 10:51:00,4417.50,4418.50,4417.50,4418.50,274 20150505 10:51:30,4418.75,4419.75,4418.75,4419.00,133 20150505 10:52:00,4419.25,4419.75,4418.00,4418.25,122 20150505 10:52:30,4418.00,4418.25,4417.75,4418.00,98 20150505 10:53:00,4418.25,4418.25,4416.75,4417.25,219 20150505 10:53:30,4417.25,4418.00,4416.00,4416.75,301 20150505 10:54:00,4416.50,4416.75,4414.25,4415.25,488 20150505 10:54:30,4415.25,4415.75,4414.75,4415.50,167 20150505 10:55:00,4415.50,4416.00,4415.00,4415.25,227 20150505 10:55:30,4415.50,4416.25,4415.00,4416.00,80 20150505 10:56:00,4416.00,4417.25,4415.75,4416.75,223 20150505 10:56:30,4416.75,4418.00,4416.50,4417.75,143 20150505 10:57:00,4417.75,4419.25,4417.75,4418.75,319 20150505 10:57:30,4418.75,4419.00,4418.50,4418.50,53 20150505 10:58:00,4418.25,4419.25,4418.00,4419.00,92 20150505 10:58:30,4418.75,4419.25,4417.75,4419.25,129 20150505 10:59:00,4419.50,4422.25,4419.50,4421.75,330 20150505 10:59:30,4422.00,4422.25,4420.75,4422.00,221 20150505 11:00:00,4421.75,4425.00,4421.75,4424.75,649 20150505 11:00:30,4424.75,4425.00,4423.50,4424.25,291 20150505 11:01:00,4424.25,4424.75,4422.25,4422.75,299 20150505 11:01:30,4422.75,4424.25,4422.75,4424.00,286 20150505 11:02:00,4423.75,4425.50,4423.75,4424.25,289 20150505 11:02:30,4424.25,4424.50,4422.25,4422.50,311 20150505 11:03:00,4423.00,4424.00,4423.00,4423.25,105 20150505 11:03:30,4423.00,4423.75,4423.00,4423.75,93 20150505 11:04:00,4424.00,4424.75,4423.75,4424.25,150 20150505 11:04:30,4424.25,4424.25,4422.25,4422.75,152 20150505 11:05:00,4423.00,4423.50,4422.50,4423.00,127 20150505 11:05:30,4423.25,4423.50,4420.50,4421.25,412 20150505 11:06:00,4421.75,4422.75,4421.50,4422.50,118 20150505 11:06:30,4422.50,4422.75,4421.00,4421.50,172 20150505 11:07:00,4421.50,4422.00,4421.00,4421.00,67 20150505 11:07:30,4421.00,4422.25,4421.00,4421.25,46 20150505 11:08:00,4421.25,4422.25,4421.00,4422.00,49 20150505 11:08:30,4422.00,4422.75,4421.50,4422.50,79 20150505 11:09:00,4422.25,4423.75,4422.25,4423.50,118 20150505 11:09:30,4423.75,4423.75,4422.25,4423.00,152 20150505 11:10:00,4423.00,4423.50,4422.50,4423.50,35 20150505 11:10:30,4423.25,4423.50,4422.75,4423.00,55 20150505 11:11:00,4422.75,4423.50,4421.00,4423.50,215 20150505 11:11:30,4423.25,4424.25,4423.25,4424.00,148 20150505 11:12:00,4424.25,4424.25,4423.25,4423.50,55 20150505 11:12:30,4423.25,4423.50,4422.75,4422.75,83 20150505 11:13:00,4422.75,4423.25,4422.00,4422.25,229 20150505 11:13:30,4422.25,4423.50,4422.25,4423.50,90 20150505 11:14:00,4423.50,4423.50,4422.50,4423.00,64 20150505 11:14:30,4423.00,4423.75,4423.00,4423.50,64 20150505 11:15:00,4423.50,4423.75,4423.50,4423.50,77 20150505 11:15:30,4423.50,4424.00,4423.00,4423.25,102 20150505 11:16:00,4423.50,4423.50,4422.00,4423.25,186 20150505 11:16:30,4423.25,4423.75,4423.25,4423.50,53 20150505 11:17:00,4424.00,4427.00,4423.75,4426.50,431 20150505 11:17:30,4426.25,4427.00,4426.25,4426.50,138 20150505 11:18:00,4426.50,4427.00,4425.75,4426.00,235 20150505 11:18:30,4426.00,4427.00,4426.00,4426.25,169 20150505 11:19:00,4426.25,4426.25,4425.25,4425.50,285 20150505 11:19:30,4425.75,4427.00,4425.50,4426.75,97 20150505 11:20:00,4426.75,4427.25,4426.50,4427.00,288 20150505 11:20:30,4427.00,4427.50,4427.00,4427.00,180 20150505 11:21:00,4427.00,4428.00,4426.50,4427.00,173 20150505 11:21:30,4427.00,4427.50,4425.75,4426.00,177 20150505 11:22:00,4426.00,4426.00,4424.25,4424.75,289 20150505 11:22:30,4424.75,4425.00,4424.00,4424.25,252 20150505 11:23:00,4424.50,4426.25,4424.50,4425.25,289 20150505 11:23:30,4425.50,4426.00,4424.75,4424.75,100 20150505 11:24:00,4424.75,4425.25,4424.25,4425.00,89 20150505 11:24:30,4425.25,4425.25,4424.25,4424.75,86 20150505 11:25:00,4425.00,4425.50,4424.75,4425.50,75 20150505 11:25:30,4425.25,4425.50,4424.75,4425.50,100 20150505 11:26:00,4425.25,4426.00,4425.25,4425.75,62 20150505 11:26:30,4425.75,4425.75,4423.75,4424.00,194 20150505 11:27:00,4424.00,4424.75,4423.75,4424.50,109 20150505 11:27:30,4424.75,4426.00,4424.25,4426.00,84 20150505 11:28:00,4426.00,4426.50,4424.75,4424.75,189 20150505 11:28:30,4425.00,4425.00,4423.75,4424.00,75 20150505 11:29:00,4423.75,4423.75,4422.50,4422.75,301 20150505 11:29:30,4423.00,4424.00,4422.75,4423.75,146 20150505 11:30:00,4423.50,4423.75,4421.00,4421.50,450 20150505 11:30:30,4421.75,4422.50,4420.25,4422.25,304 20150505 11:31:00,4422.25,4423.25,4422.00,4422.00,93 20150505 11:31:30,4422.00,4422.50,4421.00,4421.25,120 20150505 11:32:00,4421.25,4422.50,4421.00,4422.25,109 20150505 11:33:00,4422.25,4423.75,4421.50,4423.25,397 20150505 11:33:30,4423.50,4424.50,4423.25,4424.00,138 20150505 11:34:00,4423.75,4424.50,4423.75,4424.00,124 20150505 11:34:30,4424.00,4424.50,4423.25,4423.50,100 20150505 11:35:00,4423.50,4423.50,4422.50,4423.00,141 20150505 11:35:30,4423.25,4424.00,4423.25,4423.50,89 20150505 11:36:00,4423.75,4425.00,4423.75,4425.00,89 20150505 11:36:30,4424.75,4425.50,4424.50,4424.75,115 20150505 11:37:00,4424.75,4425.50,4424.25,4424.50,179 20150505 11:37:30,4424.50,4424.50,4424.00,4424.25,62 20150505 11:38:00,4424.25,4424.25,4423.50,4423.50,79 20150505 11:38:30,4423.50,4424.25,4423.25,4424.00,138 20150505 11:39:00,4423.75,4424.00,4422.00,4422.00,158 20150505 11:39:30,4422.00,4422.75,4421.00,4421.00,214 20150505 11:40:00,4421.00,4422.75,4421.00,4422.75,138 20150505 11:40:30,4422.50,4422.75,4420.25,4420.50,149 20150505 11:41:00,4420.25,4420.50,4418.75,4419.25,462 20150505 11:41:30,4419.25,4421.00,4418.25,4420.75,403 20150505 11:42:00,4420.75,4421.00,4420.25,4420.25,116 20150505 11:42:30,4420.50,4422.25,4420.00,4421.00,252 20150505 11:43:00,4420.75,4421.75,4420.75,4421.50,57 20150505 11:43:30,4421.75,4422.25,4421.25,4421.50,114 20150505 11:44:00,4421.25,4421.75,4420.75,4421.25,146 20150505 11:44:30,4421.25,4421.25,4419.50,4420.00,175 20150505 11:45:00,4420.00,4422.00,4419.75,4421.75,133 20150505 11:45:30,4422.00,4422.25,4421.00,4421.25,131 20150505 11:46:00,4421.50,4421.50,4421.00,4421.25,74 20150505 11:46:30,4421.25,4421.50,4420.50,4421.50,88 20150505 11:47:00,4421.50,4421.75,4420.75,4421.00,61 20150505 11:47:30,4420.75,4421.50,4420.50,4421.50,76 20150505 11:48:00,4421.75,4422.50,4421.50,4421.50,64 20150505 11:48:30,4421.50,4422.50,4421.00,4422.50,185 20150505 11:49:00,4422.75,4424.50,4422.75,4422.75,289 20150505 11:49:30,4423.00,4423.50,4422.50,4422.75,139 20150505 11:50:00,4422.25,4423.75,4422.25,4423.50,80 20150505 11:50:30,4423.50,4424.00,4423.25,4423.50,75 20150505 11:51:00,4423.50,4423.50,4422.50,4423.00,61 20150505 11:51:30,4422.75,4422.75,4421.00,4421.00,172 20150505 11:52:00,4421.25,4421.25,4420.25,4421.00,162 20150505 11:52:30,4420.75,4422.00,4420.50,4421.75,56 20150505 11:53:00,4422.00,4422.00,4420.25,4420.25,141 20150505 11:53:30,4420.25,4420.25,4418.50,4419.25,334 20150505 11:54:00,4419.00,4421.75,4418.75,4421.50,157 20150505 11:54:30,4421.50,4422.50,4420.25,4420.25,180 20150505 11:55:00,4420.75,4421.50,4420.00,4420.00,210 20150505 11:55:30,4419.75,4420.25,4419.00,4420.25,207 20150505 11:56:00,4420.25,4420.50,4418.50,4419.00,178 20150505 11:56:30,4418.75,4419.00,4418.00,4418.00,210 20150505 11:57:00,4418.00,4418.25,4416.50,4416.75,669 20150505 11:57:30,4417.00,4417.75,4416.00,4416.75,267 20150505 11:58:00,4416.50,4418.75,4416.25,4418.00,260 20150505 11:58:30,4417.75,4417.75,4417.00,4417.50,115 20150505 11:59:00,4417.25,4417.50,4417.00,4417.25,51 20150505 11:59:30,4417.75,4418.50,4417.25,4418.25,134 20150505 12:00:00,4418.25,4418.75,4418.25,4418.75,93 20150505 12:00:30,4418.75,4419.00,4416.50,4416.75,130 20150505 12:01:00,4417.00,4417.75,4415.25,4416.00,367 20150505 12:01:30,4416.00,4418.75,4416.00,4418.50,187 20150505 12:02:00,4418.75,4419.00,4418.00,4418.25,116 20150505 12:02:30,4418.00,4418.50,4416.50,4417.50,278 20150505 12:03:00,4417.00,4417.50,4416.75,4417.25,90 20150505 12:04:00,4417.25,4418.00,4416.00,4417.50,193 20150505 12:04:30,4417.50,4418.00,4415.50,4416.00,134 20150505 12:05:00,4415.75,4416.25,4413.75,4415.00,638 20150505 12:05:30,4415.00,4415.25,4413.75,4414.00,357 20150505 12:06:00,4414.25,4415.75,4413.50,4415.00,245 20150505 12:06:30,4415.00,4415.50,4414.75,4415.00,134 20150505 12:07:00,4415.25,4416.25,4414.25,4415.75,172 20150505 12:07:30,4415.75,4415.75,4415.00,4415.00,72 20150505 12:08:00,4415.00,4415.00,4413.25,4413.75,183 20150505 12:08:30,4414.00,4415.00,4413.25,4413.25,236 20150505 12:09:00,4413.50,4414.00,4413.25,4413.25,127 20150505 12:09:30,4413.25,4413.50,4412.50,4412.75,234 20150505 12:10:00,4413.00,4414.00,4411.25,4412.00,320 20150505 12:10:30,4411.75,4413.75,4411.50,4413.75,315 20150505 12:11:00,4413.50,4414.25,4413.00,4413.25,149 20150505 12:11:30,4413.25,4414.25,4413.25,4413.50,108 20150505 12:12:00,4413.75,4415.00,4413.75,4415.00,180 20150505 12:12:30,4414.75,4414.75,4413.25,4413.75,101 20150505 12:13:00,4413.75,4414.25,4412.50,4412.50,197 20150505 12:13:30,4412.50,4412.75,4410.50,4411.25,329 20150505 12:14:00,4411.50,4412.00,4409.75,4411.00,718 20150505 12:14:30,4411.00,4411.50,4408.50,4409.50,564 20150505 12:15:00,4409.25,4409.75,4409.00,4409.75,196 20150505 12:15:30,4409.75,4411.50,4409.50,4411.25,258 20150505 12:16:00,4411.25,4411.75,4411.00,4411.50,141 20150505 12:16:30,4411.50,4411.50,4410.00,4410.75,107 20150505 12:17:00,4410.75,4411.50,4410.25,4410.50,167 20150505 12:17:30,4410.75,4410.75,4410.00,4410.50,219 20150505 12:18:00,4410.25,4410.75,4410.25,4410.75,43 20150505 12:18:30,4410.75,4410.75,4409.50,4410.50,204 20150505 12:19:00,4410.25,4410.50,4408.50,4409.50,418 20150505 12:19:30,4409.50,4410.75,4409.50,4410.50,357 20150505 12:20:00,4410.50,4410.50,4406.75,4407.25,804 20150505 12:20:30,4407.25,4408.00,4405.75,4406.75,518 20150505 12:21:00,4406.50,4407.50,4406.25,4407.25,268 20150505 12:21:30,4407.50,4408.75,4407.00,4407.75,331 20150505 12:22:00,4407.50,4407.75,4406.75,4407.75,162 20150505 12:22:30,4408.00,4408.25,4407.50,4408.00,127 20150505 12:23:00,4407.75,4409.50,4407.75,4408.75,382 20150505 12:23:30,4409.25,4410.00,4408.75,4409.25,172 20150505 12:24:00,4409.75,4410.75,4409.00,4410.25,333 20150505 12:24:30,4410.25,4410.25,4409.00,4409.50,151 20150505 12:25:00,4409.75,4409.75,4408.75,4409.25,208 20150505 12:25:30,4409.00,4409.75,4408.25,4408.50,181 20150505 12:26:00,4408.50,4409.25,4408.50,4409.00,161 20150505 12:26:30,4409.00,4409.00,4407.75,4409.00,524 20150505 12:27:00,4409.00,4412.00,4409.00,4411.50,378 20150505 12:27:30,4411.25,4411.50,4410.00,4411.25,282 20150505 12:28:00,4411.00,4412.25,4410.50,4411.75,210 20150505 12:28:30,4411.50,4412.25,4411.00,4412.25,187 20150505 12:29:00,4412.25,4412.25,4410.75,4411.75,136 20150505 12:29:30,4411.75,4412.00,4411.25,4411.25,321 20150505 12:30:00,4411.00,4411.25,4410.00,4410.25,179 20150505 12:30:30,4410.25,4411.00,4410.25,4410.50,271 20150505 12:31:00,4410.50,4411.00,4409.75,4411.00,241 20150505 12:31:30,4410.75,4411.00,4409.50,4410.25,197 20150505 12:32:00,4410.00,4410.75,4410.00,4410.25,56 20150505 12:32:30,4410.25,4411.00,4409.75,4411.00,120 20150505 12:33:00,4411.00,4411.25,4410.50,4410.75,94 20150505 12:33:30,4411.00,4411.50,4410.00,4411.00,130 20150505 12:34:00,4410.75,4411.25,4410.50,4410.50,60 20150505 12:34:30,4410.50,4410.75,4408.75,4408.75,134 20150505 12:35:00,4408.50,4410.50,4408.50,4410.50,116 20150505 12:35:30,4410.50,4410.75,4409.75,4409.75,62 20150505 12:36:00,4410.00,4410.00,4408.50,4408.50,101 20150505 12:36:30,4408.50,4409.00,4407.75,4408.50,140 20150505 12:37:00,4408.50,4410.25,4408.25,4410.00,160 20150505 12:37:30,4410.25,4410.25,4409.75,4410.25,67 20150505 12:38:00,4410.75,4412.75,4410.00,4412.50,328 20150505 12:38:30,4412.50,4415.00,4412.25,4414.25,475 20150505 12:39:00,4414.50,4415.50,4413.75,4414.50,183 20150505 12:39:30,4414.25,4415.00,4413.75,4414.00,210 20150505 12:40:00,4414.00,4414.50,4413.25,4413.50,144 20150505 12:40:30,4413.50,4414.50,4413.25,4413.75,197 20150505 12:41:00,4413.75,4414.00,4413.00,4413.00,146 20150505 12:41:30,4413.00,4413.25,4412.75,4413.25,63 20150505 12:42:00,4413.25,4413.50,4412.50,4413.00,85 20150505 12:42:30,4412.50,4413.25,4410.75,4411.50,239 20150505 12:43:00,4411.25,4411.75,4410.00,4411.50,135 20150505 12:43:30,4411.25,4411.75,4410.00,4410.50,153 20150505 12:44:00,4410.50,4410.50,4408.50,4409.00,319 20150505 12:44:30,4408.50,4411.00,4408.50,4410.75,134 20150505 12:45:00,4410.50,4412.00,4410.50,4410.75,170 20150505 12:45:30,4410.75,4411.25,4410.00,4410.75,136 20150505 12:46:00,4410.75,4410.75,4409.50,4410.25,130 20150505 12:46:30,4410.50,4411.25,4410.50,4410.75,52 20150505 12:47:00,4411.00,4411.50,4410.25,4411.25,86 20150505 12:47:30,4411.25,4411.75,4410.50,4411.75,104 20150505 12:48:00,4411.75,4411.75,4410.75,4411.00,84 20150505 12:48:30,4410.75,4410.75,4409.50,4409.75,190 20150505 12:49:00,4409.75,4410.00,4408.75,4409.25,165 20150505 12:49:30,4409.00,4410.50,4409.00,4409.25,163 20150505 12:50:00,4409.50,4411.50,4409.50,4411.00,59 20150505 12:50:30,4411.50,4412.00,4411.25,4411.25,62 20150505 12:51:00,4411.25,4412.75,4411.00,4412.50,260 20150505 12:51:30,4412.75,4413.25,4412.50,4413.25,218 20150505 12:52:00,4413.00,4413.25,4412.00,4412.25,322 20150505 12:52:30,4412.25,4412.25,4410.75,4411.00,92 20150505 12:53:00,4410.75,4411.00,4409.00,4409.00,230 20150505 12:53:30,4408.75,4409.00,4407.25,4408.00,470 20150505 12:54:00,4408.25,4408.25,4406.50,4407.25,272 20150505 12:54:30,4407.25,4409.75,4405.50,4409.25,921 20150505 12:55:00,4409.00,4409.00,4407.50,4408.75,233 20150505 12:55:30,4408.75,4409.00,4407.75,4408.25,152 20150505 12:56:00,4408.50,4409.00,4408.00,4408.75,66 20150505 12:56:30,4408.75,4410.25,4407.50,4409.25,413 20150505 12:57:00,4409.50,4409.50,4407.75,4408.75,98 20150505 12:57:30,4408.75,4408.75,4407.50,4407.50,143 20150505 12:58:00,4407.50,4409.50,4407.50,4409.25,151 20150505 12:58:30,4409.50,4411.50,4409.25,4411.00,248 20150505 12:59:00,4411.00,4411.00,4409.50,4410.00,286 20150505 12:59:30,4410.00,4410.25,4409.50,4410.00,44 20150505 13:00:00,4409.75,4409.75,4408.00,4408.00,214 20150505 13:00:30,4407.75,4408.25,4405.75,4406.25,453 20150505 13:01:00,4406.25,4408.25,4404.75,4407.50,638 20150505 13:01:30,4407.25,4407.75,4406.50,4407.25,287 20150505 13:02:00,4407.50,4408.50,4407.25,4408.50,135 20150505 13:02:30,4408.50,4408.75,4407.75,4408.25,140 20150505 13:03:00,4408.50,4408.75,4408.00,4408.50,51 20150505 13:03:30,4408.50,4408.75,4407.00,4407.50,297 20150505 13:04:00,4407.25,4407.75,4406.00,4406.25,246 20150505 13:04:30,4406.00,4406.25,4405.50,4406.00,139 20150505 13:05:00,4406.25,4406.50,4404.25,4405.00,396 20150505 13:05:30,4404.75,4407.50,4404.75,4407.25,387 20150505 13:06:00,4407.25,4407.50,4406.25,4406.75,313 20150505 13:06:30,4407.00,4409.50,4406.75,4409.25,530 20150505 13:07:00,4409.25,4409.50,4408.25,4408.75,316 20150505 13:07:30,4408.50,4408.75,4408.00,4408.25,208 20150505 13:08:00,4408.50,4410.25,4408.25,4410.25,232 20150505 13:08:30,4410.00,4410.25,4408.50,4408.75,170 20150505 13:09:00,4408.50,4408.50,4407.25,4407.75,227 20150505 13:09:30,4407.75,4410.25,4407.75,4409.00,266 20150505 13:10:00,4409.00,4410.75,4408.50,4410.75,402 20150505 13:10:30,4410.50,4411.25,4410.00,4411.25,181 20150505 13:11:00,4411.00,4414.25,4410.75,4413.50,722 20150505 13:11:30,4413.00,4413.75,4412.25,4412.75,340 20150505 13:12:00,4412.50,4413.25,4412.00,4413.25,202 20150505 13:12:30,4413.25,4413.50,4412.50,4413.25,171 20150505 13:13:00,4413.50,4414.00,4412.50,4412.50,217 20150505 13:13:30,4412.25,4413.25,4412.25,4412.75,64 20150505 13:14:00,4412.75,4412.75,4412.00,4412.00,181 20150505 13:14:30,4412.25,4414.00,4412.25,4413.25,182 20150505 13:15:00,4413.25,4413.50,4412.50,4413.25,128 20150505 13:15:30,4413.00,4414.25,4412.75,4414.00,97 20150505 13:16:00,4413.75,4414.00,4410.75,4411.00,475 20150505 13:16:30,4411.00,4412.25,4410.25,4411.75,204 20150505 13:17:00,4411.75,4412.25,4411.00,4411.50,136 20150505 13:17:30,4411.25,4413.00,4411.25,4412.50,169 20150505 13:18:00,4412.75,4415.00,4412.75,4415.00,357 20150505 13:18:30,4415.00,4415.00,4412.75,4413.25,137 20150505 13:19:00,4413.25,4415.50,4413.25,4415.00,240 20150505 13:19:30,4415.00,4416.00,4414.50,4414.75,427 20150505 13:20:00,4414.75,4417.25,4414.75,4416.00,807 20150505 13:20:30,4416.00,4416.00,4414.75,4415.25,214 20150505 13:21:00,4415.50,4417.25,4415.50,4416.75,226 20150505 13:21:30,4416.75,4416.75,4414.00,4414.50,363 20150505 13:22:00,4414.25,4414.25,4412.50,4412.75,609 20150505 13:22:30,4412.50,4413.25,4411.25,4412.50,301 20150505 13:23:00,4412.25,4413.00,4411.75,4413.00,136 20150505 13:23:30,4413.00,4413.75,4412.75,4413.75,158 20150505 13:24:00,4414.00,4414.25,4412.75,4413.25,146 20150505 13:24:30,4413.25,4414.75,4413.00,4413.50,169 20150505 13:25:00,4413.25,4413.25,4411.50,4412.25,208 20150505 13:25:30,4412.25,4412.50,4411.00,4411.50,161 20150505 13:26:00,4411.25,4412.50,4410.50,4412.00,214 20150505 13:26:30,4411.75,4413.00,4411.00,4412.50,186 20150505 13:27:00,4412.50,4413.75,4412.50,4413.25,122 20150505 13:27:30,4413.50,4413.75,4412.00,4412.50,116 20150505 13:28:00,4412.00,4412.00,4409.00,4410.00,472 20150505 13:28:30,4409.50,4409.50,4408.00,4408.75,216 20150505 13:29:00,4408.50,4408.75,4407.00,4408.50,507 20150505 13:29:30,4408.50,4410.00,4408.25,4409.00,343 20150505 13:30:00,4409.00,4409.00,4408.00,4409.00,285 20150505 13:30:30,4409.00,4409.00,4407.75,4408.00,180 20150505 13:31:00,4408.25,4409.25,4406.25,4408.75,544 20150505 13:31:30,4408.75,4410.00,4408.50,4409.75,295 20150505 13:32:00,4409.50,4409.75,4408.50,4409.75,197 20150505 13:32:30,4409.50,4410.00,4409.50,4409.75,106 20150505 13:33:00,4409.75,4413.00,4409.75,4412.75,472 20150505 13:33:30,4412.75,4413.25,4411.50,4411.75,262 20150505 13:34:00,4411.75,4412.75,4411.75,4412.50,158 20150505 13:34:30,4412.75,4412.75,4412.00,4412.00,66 20150505 13:35:00,4411.75,4411.75,4410.25,4411.75,336 20150505 13:35:30,4411.75,4412.00,4411.25,4411.75,92 20150505 13:36:00,4411.75,4412.00,4411.00,4411.00,107 20150505 13:36:30,4411.00,4412.00,4410.50,4411.25,230 20150505 13:37:00,4411.25,4412.25,4411.25,4411.75,83 20150505 13:37:30,4411.75,4412.25,4411.25,4411.25,125 20150505 13:38:00,4411.50,4414.00,4411.50,4412.25,229 20150505 13:38:30,4412.50,4412.75,4410.25,4411.00,215 20150505 13:39:00,4411.00,4411.50,4410.50,4410.75,62 20150505 13:39:30,4410.50,4410.50,4408.75,4409.50,318 20150505 13:40:00,4409.50,4409.75,4406.00,4407.00,718 20150505 13:40:30,4406.75,4407.00,4405.25,4406.75,506 20150505 13:41:00,4406.50,4407.75,4406.25,4407.00,183 20150505 13:41:30,4407.25,4407.75,4406.75,4407.25,206 20150505 13:42:00,4407.25,4408.25,4406.50,4407.75,255 20150505 13:42:30,4408.00,4408.00,4405.50,4405.75,322 20150505 13:43:00,4405.75,4406.25,4405.25,4406.25,166 20150505 13:43:30,4406.25,4406.25,4403.25,4403.50,882 20150505 13:44:00,4403.50,4405.00,4402.75,4404.25,475 20150505 13:44:30,4404.25,4404.50,4402.75,4403.50,285 20150505 13:45:00,4403.25,4406.25,4403.00,4405.50,379 20150505 13:45:30,4405.50,4405.50,4403.75,4404.25,128 20150505 13:46:00,4404.00,4404.25,4401.75,4402.50,594 20150505 13:46:30,4402.50,4403.75,4402.25,4403.50,330 20150505 13:47:00,4403.50,4405.25,4403.00,4404.00,731 20150505 13:47:30,4404.00,4404.00,4402.75,4403.75,291 20150505 13:48:00,4403.75,4404.00,4403.25,4404.00,164 20150505 13:48:30,4404.00,4404.00,4401.50,4402.00,237 20150505 13:49:00,4402.25,4403.50,4401.50,4403.25,357 20150505 13:49:30,4403.25,4403.50,4401.25,4401.75,555 20150505 13:50:00,4401.75,4402.50,4400.50,4401.00,373 20150505 13:50:30,4401.00,4401.25,4399.50,4401.00,656 20150505 13:51:00,4401.00,4401.75,4400.25,4401.25,235 20150505 13:51:30,4401.00,4402.50,4400.25,4400.50,319 20150505 13:52:00,4400.50,4400.75,4399.50,4400.50,232 20150505 13:52:30,4400.75,4400.75,4399.75,4400.00,191 20150505 13:53:00,4399.75,4401.00,4399.50,4400.50,267 20150505 13:53:30,4400.25,4401.00,4400.25,4400.25,248 20150505 13:54:00,4400.50,4401.75,4400.50,4401.25,548 20150505 13:54:30,4401.25,4401.50,4401.00,4401.50,117 20150505 13:55:00,4401.75,4404.75,4400.00,4402.75,701 20150505 13:55:30,4402.75,4405.50,4402.50,4404.75,929 20150505 13:56:00,4405.25,4407.00,4404.50,4406.75,830 20150505 13:56:30,4406.75,4406.75,4402.75,4404.00,473 20150505 13:57:00,4404.25,4407.25,4404.25,4406.25,686 20150505 13:57:30,4406.75,4409.25,4406.75,4408.75,664 20150505 13:58:00,4408.75,4410.75,4408.00,4409.00,547 20150505 13:58:30,4408.75,4409.50,4407.50,4409.25,376 20150505 13:59:00,4409.25,4409.25,4407.50,4407.50,140 20150505 13:59:30,4407.75,4408.00,4406.25,4406.75,250 20150505 14:00:00,4406.75,4409.75,4405.50,4408.75,670 20150505 14:00:30,4408.50,4410.00,4408.25,4409.25,177 20150505 14:01:00,4409.00,4409.00,4407.00,4407.00,334 20150505 14:01:30,4407.00,4408.50,4406.50,4407.75,253 20150505 14:02:30,4407.50,4408.25,4405.50,4407.25,555 20150505 14:03:00,4407.00,4407.75,4406.00,4406.75,183 20150505 14:03:30,4406.75,4406.75,4406.00,4406.50,174 20150505 14:04:00,4406.75,4407.25,4405.25,4407.25,389 20150505 14:04:30,4407.00,4407.25,4406.00,4406.50,212 20150505 14:05:00,4406.50,4407.75,4406.25,4407.75,144 20150505 14:05:30,4407.75,4408.25,4407.00,4408.25,185 20150505 14:06:00,4408.25,4408.25,4406.75,4408.00,389 20150505 14:06:30,4408.25,4409.25,4408.25,4408.50,345 20150505 14:07:00,4408.25,4408.75,4406.75,4406.75,263 20150505 14:07:30,4406.75,4407.75,4406.00,4407.50,210 20150505 14:08:00,4407.75,4408.25,4407.50,4407.50,156 20150505 14:08:30,4407.25,4407.25,4404.25,4404.75,381 20150505 14:09:00,4404.75,4405.25,4404.25,4404.75,141 20150505 14:09:30,4405.00,4405.00,4401.75,4402.25,694 20150505 14:10:00,4402.25,4403.75,4401.75,4403.50,547 20150505 14:10:30,4403.75,4404.75,4403.50,4404.50,365 20150505 14:11:00,4404.50,4405.75,4404.25,4405.75,166 20150505 14:11:30,4405.75,4406.00,4404.75,4404.75,172 20150505 14:12:00,4405.00,4407.50,4405.00,4407.25,310 20150505 14:12:30,4407.25,4407.75,4406.50,4406.75,108 20150505 14:13:00,4406.50,4407.25,4406.50,4407.00,97 20150505 14:13:30,4407.00,4408.25,4406.75,4407.25,159 20150505 14:14:00,4407.00,4408.75,4407.00,4408.25,310 20150505 14:14:30,4408.25,4408.75,4407.50,4408.50,264 20150505 14:15:00,4408.25,4410.50,4406.25,4409.50,546 20150505 14:15:30,4409.25,4410.00,4408.75,4410.00,130 20150505 14:16:00,4409.75,4410.25,4407.75,4408.25,361 20150505 14:16:30,4408.25,4408.75,4407.00,4408.00,217 20150505 14:17:00,4408.25,4408.75,4407.75,4408.00,122 20150505 14:17:30,4408.00,4409.00,4408.00,4408.50,259 20150505 14:18:00,4408.50,4409.00,4408.25,4408.50,219 20150505 14:18:30,4408.75,4409.75,4408.00,4408.00,202 20150505 14:19:00,4408.25,4408.50,4408.00,4408.50,76 20150505 14:19:30,4408.50,4408.50,4406.50,4407.50,235 20150505 14:20:00,4407.50,4408.00,4406.25,4406.75,139 20150505 14:20:30,4406.75,4406.75,4405.25,4405.75,253 20150505 14:21:00,4405.75,4407.00,4405.75,4406.00,147 20150505 14:21:30,4406.25,4406.50,4405.00,4405.50,198 20150505 14:22:00,4406.00,4407.25,4406.00,4406.50,168 20150505 14:22:30,4406.50,4407.75,4406.00,4406.25,212 20150505 14:23:00,4406.00,4408.25,4406.00,4408.00,177 20150505 14:23:30,4408.00,4409.50,4407.75,4409.25,319 20150505 14:24:00,4409.00,4409.50,4408.75,4408.75,109 20150505 14:24:30,4409.00,4410.00,4409.00,4409.25,181 20150505 14:25:00,4409.00,4409.75,4408.25,4409.50,58 20150505 14:25:30,4409.50,4411.50,4409.50,4411.50,288 20150505 14:26:00,4411.25,4411.50,4410.50,4410.75,202 20150505 14:26:30,4411.00,4411.50,4410.75,4411.25,147 20150505 14:27:00,4411.25,4413.00,4411.25,4412.50,484 20150505 14:27:30,4412.75,4414.50,4412.75,4414.25,507 20150505 14:28:00,4414.25,4414.50,4412.75,4412.75,333 20150505 14:28:30,4412.75,4414.50,4412.75,4414.00,140 20150505 14:29:00,4414.00,4414.75,4412.00,4412.00,295 20150505 14:29:30,4412.00,4412.25,4411.75,4412.00,128 20150505 14:30:00,4411.75,4413.75,4411.50,4412.50,260 20150505 14:30:30,4412.50,4412.75,4412.50,4412.75,91 20150505 14:31:00,4412.75,4414.00,4410.75,4411.25,422 20150505 14:31:30,4411.00,4412.00,4410.25,4411.75,159 20150505 14:32:00,4411.50,4412.75,4410.50,4412.75,244 20150505 14:33:00,4412.50,4414.25,4411.25,4412.00,381 20150505 14:33:30,4412.00,4413.75,4411.00,4413.00,205 20150505 14:34:00,4413.25,4414.00,4413.25,4413.75,155 20150505 14:34:30,4413.50,4415.50,4413.50,4415.00,419 20150505 14:35:00,4415.25,4415.50,4413.75,4414.50,302 20150505 14:35:30,4414.75,4414.75,4413.25,4414.00,627 20150505 14:36:00,4414.00,4414.25,4413.25,4413.75,264 20150505 14:36:30,4414.00,4414.75,4413.75,4414.25,133 20150505 14:37:00,4414.25,4415.25,4413.25,4415.25,395 20150505 14:37:30,4415.00,4415.50,4414.25,4415.00,306 20150505 14:38:00,4414.75,4416.25,4414.75,4416.25,254 20150505 14:38:30,4416.00,4416.75,4415.25,4416.25,293 20150505 14:39:00,4416.25,4417.00,4413.75,4414.25,359 20150505 14:39:30,4414.00,4415.25,4413.50,4414.00,455 20150505 14:40:00,4414.00,4414.00,4412.50,4413.00,351 20150505 14:40:30,4413.00,4413.25,4411.50,4412.25,259 20150505 14:41:00,4412.00,4412.25,4410.75,4411.25,450 20150505 14:41:30,4411.25,4411.75,4410.75,4411.75,193 20150505 14:42:00,4411.75,4413.75,4411.25,4413.75,239 20150505 14:42:30,4413.75,4414.50,4413.75,4414.50,160 20150505 14:43:00,4414.25,4414.25,4412.75,4412.75,157 20150505 14:43:30,4412.50,4412.75,4411.25,4412.00,260 20150505 14:44:00,4412.00,4412.50,4411.50,4412.00,192 20150505 14:44:30,4412.25,4412.75,4411.50,4412.50,227 20150505 14:45:00,4412.25,4412.25,4411.00,4411.25,349 20150505 14:45:30,4411.50,4412.25,4410.75,4410.75,262 20150505 14:46:00,4410.75,4411.50,4410.50,4410.75,362 20150505 14:46:30,4410.75,4411.50,4409.50,4409.75,654 20150505 14:47:00,4409.50,4410.25,4409.50,4409.75,279 20150505 14:47:30,4410.00,4410.00,4408.75,4408.75,219 20150505 14:48:00,4408.50,4409.25,4408.50,4409.25,210 20150505 14:48:30,4409.00,4409.00,4408.00,4408.25,231 20150505 14:49:00,4408.00,4408.25,4406.25,4406.75,490 20150505 14:49:30,4406.75,4407.75,4406.25,4407.25,429 20150505 14:50:00,4407.00,4407.00,4405.25,4406.75,824 20150505 14:50:30,4406.75,4406.75,4405.50,4405.75,571 20150505 14:51:00,4406.00,4406.75,4405.50,4406.25,410 20150505 14:51:30,4406.50,4407.00,4405.75,4406.75,445 20150505 14:52:00,4406.75,4408.00,4406.50,4407.50,302 20150505 14:52:30,4407.50,4407.75,4406.50,4407.00,550 20150505 14:53:00,4406.50,4406.75,4405.25,4405.75,347 20150505 14:54:30,4405.25,4405.75,4403.00,4403.50,2234 20150505 14:55:00,4403.75,4406.50,4403.50,4406.25,954 20150505 14:55:30,4406.25,4406.25,4405.00,4405.25,361 20150505 14:56:00,4405.00,4405.75,4404.25,4404.50,714 20150505 14:56:30,4404.50,4404.50,4403.25,4403.75,733 20150505 14:57:00,4403.75,4404.25,4403.50,4403.50,607 20150505 14:57:30,4403.50,4404.75,4403.50,4404.25,553 20150505 14:58:00,4404.00,4405.25,4403.50,4403.75,614 20150505 14:58:30,4403.75,4403.75,4402.25,4402.75,752 20150505 14:59:00,4402.75,4403.25,4402.50,4402.50,751 20150505 15:00:00,4402.75,4408.00,4402.25,4405.00,3827 20150505 15:00:30,4404.75,4407.25,4404.50,4406.75,469 20150505 15:01:00,4406.50,4407.00,4406.25,4406.25,241 20150505 15:01:30,4406.25,4406.50,4405.25,4406.25,252 20150505 15:02:00,4406.25,4406.75,4406.00,4406.75,124 20150505 15:02:30,4406.75,4407.25,4406.25,4407.25,159 20150505 15:03:00,4407.50,4407.50,4406.75,4407.25,146 20150505 15:03:30,4407.50,4407.75,4407.25,4407.25,116 20150505 15:04:00,4407.50,4408.00,4406.25,4406.25,122 20150505 15:04:30,4406.25,4407.50,4406.00,4407.25,113 20150505 15:05:00,4407.25,4408.25,4407.25,4408.00,316 20150505 15:05:30,4408.00,4408.25,4407.25,4408.25,157 20150505 15:06:00,4408.00,4408.00,4407.00,4408.00,150 20150505 15:06:30,4408.25,4408.75,4407.75,4408.75,135 20150505 15:07:00,4408.50,4409.00,4408.50,4408.75,99 20150505 15:07:30,4408.75,4408.75,4408.00,4408.50,97 20150505 15:08:00,4408.50,4408.50,4407.75,4407.75,92 20150505 15:08:30,4408.00,4408.50,4407.25,4407.25,113 20150505 15:09:00,4407.25,4407.50,4407.00,4407.50,42 20150505 15:09:30,4407.50,4407.75,4407.25,4407.25,50 20150505 15:10:00,4407.00,4407.50,4407.00,4407.00,80 20150505 15:10:30,4407.00,4407.25,4406.50,4406.50,39 20150505 15:11:00,4406.50,4406.75,4406.25,4406.75,56 20150505 15:11:30,4406.50,4407.00,4406.50,4406.75,21 20150505 15:12:00,4406.75,4407.25,4406.25,4406.75,128 20150505 15:12:30,4406.75,4408.00,4406.75,4408.00,52 20150505 15:13:00,4408.00,4408.25,4407.25,4407.25,111 20150505 15:13:30,4407.50,4408.00,4407.50,4408.00,75 20150505 15:14:00,4408.00,4408.00,4407.00,4407.25,143 20150505 15:14:30,4407.00,4408.25,4406.75,4407.25,368 20150505 15:30:00,4408.50,4410.00,4408.50,4409.75,115 20150505 15:30:30,4410.00,4410.00,4409.75,4410.00,25 20150505 15:31:00,4409.75,4409.75,4409.75,4409.75,29 20150505 15:31:30,4409.75,4410.25,4409.75,4410.00,161 20150505 15:32:00,4410.00,4410.75,4410.00,4410.75,59 20150505 15:32:30,4410.75,4411.00,4410.50,4410.75,17 20150505 15:33:00,4410.50,4410.75,4410.50,4410.75,19 20150505 15:33:30,4410.75,4410.75,4410.75,4410.75,45 20150505 15:34:00,4410.75,4411.00,4410.75,4411.00,25 20150505 15:34:30,4411.00,4411.00,4411.00,4411.00,1 20150505 15:35:00,4411.00,4411.00,4411.00,4411.00,33 20150505 15:35:30,4411.00,4411.25,4411.00,4411.00,18 20150505 15:36:00,4411.25,4411.25,4411.25,4411.25,12 20150505 15:36:30,4411.50,4411.50,4411.25,4411.50,11 20150505 15:37:00,4411.25,4411.25,4410.75,4411.00,42 20150505 15:37:30,4411.25,4411.25,4411.25,4411.25,7 20150505 15:38:00,4411.25,4411.25,4411.25,4411.25,1 20150505 15:38:30,4411.25,4411.75,4411.25,4411.25,7 20150505 15:39:00,4411.00,4411.00,4411.00,4411.00,16 20150505 15:39:30,4411.00,4411.00,4411.00,4411.00,1 20150505 15:40:00,4411.00,4411.00,4411.00,4411.00,6 20150505 15:40:30,4411.00,4411.00,4411.00,4411.00,1 20150505 15:41:30,4411.00,4411.25,4411.00,4411.25,7 20150505 15:42:00,4411.25,4411.25,4411.00,4411.00,5 20150505 15:43:00,4410.75,4410.75,4409.25,4409.25,97 20150505 15:43:30,4409.25,4409.25,4409.25,4409.25,1 20150505 15:44:00,4409.50,4410.00,4409.50,4409.50,11 20150505 15:44:30,4410.00,4410.00,4410.00,4410.00,3 20150505 15:45:00,4410.25,4410.25,4410.25,4410.25,10 20150505 15:45:30,4410.25,4410.75,4410.25,4410.75,10 20150505 15:46:00,4410.75,4410.75,4410.75,4410.75,1 20150505 15:46:30,4410.75,4410.75,4410.75,4410.75,1 20150505 15:47:00,4410.75,4410.75,4410.75,4410.75,7 20150505 15:47:30,4410.50,4410.50,4410.50,4410.50,4 20150505 15:48:00,4410.75,4410.75,4410.75,4410.75,1 20150505 15:48:30,4410.75,4410.75,4410.50,4410.75,20 20150505 15:49:30,4410.75,4410.75,4410.25,4410.50,12 20150505 15:50:00,4410.50,4411.00,4410.50,4410.75,27 20150505 15:50:30,4410.75,4410.75,4410.75,4410.75,2 20150505 15:51:00,4410.75,4410.75,4410.75,4410.75,5 20150505 15:52:00,4410.75,4411.00,4410.75,4410.75,19 20150505 15:52:30,4410.75,4410.75,4410.75,4410.75,14 20150505 15:53:00,4410.75,4410.75,4410.75,4410.75,6 20150505 15:53:30,4410.50,4410.75,4410.50,4410.75,8 20150505 15:54:00,4410.75,4410.75,4410.75,4410.75,9 20150505 15:54:30,4410.75,4410.75,4410.75,4410.75,1 20150505 15:55:00,4410.50,4411.00,4410.25,4411.00,26 20150505 15:56:00,4410.75,4411.00,4410.75,4411.00,2 20150505 15:56:30,4410.75,4410.75,4410.75,4410.75,3 20150505 15:57:00,4410.25,4410.25,4410.25,4410.25,4 20150505 15:57:30,4410.50,4410.50,4410.50,4410.50,5 20150505 15:58:00,4410.25,4410.25,4410.25,4410.25,1 20150505 15:58:30,4410.50,4410.50,4410.50,4410.50,2 20150505 15:59:00,4410.25,4410.25,4410.25,4410.25,1 20150505 16:00:00,4410.50,4411.00,4410.50,4411.00,5 20150505 16:00:30,4411.00,4411.00,4410.50,4411.00,3 20150505 16:01:00,4411.25,4411.25,4410.75,4411.00,6 20150505 16:01:30,4410.75,4410.75,4410.75,4410.75,4 20150505 16:02:00,4411.00,4411.00,4410.75,4410.75,17 20150505 16:03:00,4410.75,4410.75,4410.50,4410.50,10 20150505 16:04:30,4410.50,4410.50,4410.50,4410.50,7 20150505 16:07:00,4410.50,4410.50,4410.50,4410.50,7 20150505 16:07:30,4410.75,4410.75,4410.75,4410.75,20 20150505 16:09:00,4410.50,4410.50,4410.50,4410.50,5 20150505 16:10:00,4410.25,4410.25,4410.00,4410.25,17 20150505 16:10:30,4410.00,4410.00,4410.00,4410.00,8 20150505 16:11:00,4410.00,4410.00,4409.75,4409.75,9 20150505 16:11:30,4410.00,4410.00,4409.75,4409.75,4 20150505 16:12:00,4410.00,4410.00,4409.75,4409.75,3 20150505 16:13:00,4410.00,4410.00,4410.00,4410.00,2 20150505 16:13:30,4410.25,4410.25,4410.25,4410.25,9 20150505 16:14:00,4410.25,4410.50,4410.25,4410.50,8 20150505 16:14:30,4410.50,4410.50,4410.25,4410.50,22 20150505 17:00:00,4409.00,4412.50,4409.00,4411.25,168 20150505 17:00:30,4411.00,4412.00,4410.75,4411.00,45 20150505 17:01:00,4411.00,4411.75,4410.75,4411.00,20 20150505 17:01:30,4411.25,4411.25,4411.00,4411.00,13 20150505 17:02:00,4411.25,4411.25,4411.00,4411.25,6 20150505 17:02:30,4411.50,4412.00,4411.00,4412.00,45 20150505 17:03:00,4411.50,4412.00,4411.50,4411.50,9 20150505 17:03:30,4411.50,4411.75,4410.75,4411.75,41 20150505 17:04:00,4411.75,4411.75,4411.50,4411.50,26 20150505 17:05:00,4411.00,4411.00,4410.75,4410.75,25 20150505 17:05:30,4411.50,4412.00,4411.50,4412.00,64 20150505 17:06:00,4412.00,4412.00,4412.00,4412.00,16 20150505 17:06:30,4411.75,4411.75,4411.75,4411.75,1 20150505 17:07:00,4411.25,4411.25,4411.25,4411.25,2 20150505 17:07:30,4410.75,4410.75,4410.50,4410.50,5 20150505 17:08:00,4410.50,4410.50,4410.50,4410.50,1 20150505 17:08:30,4410.25,4410.25,4409.75,4410.00,39 20150505 17:09:00,4410.25,4410.25,4410.25,4410.25,2 20150505 17:09:30,4410.25,4410.25,4410.25,4410.25,4 20150505 17:10:00,4410.50,4410.75,4410.50,4410.75,25 20150505 17:10:30,4411.00,4411.00,4411.00,4411.00,2 20150505 17:11:00,4411.00,4411.00,4410.75,4410.75,2 20150505 17:12:00,4410.50,4410.50,4410.50,4410.50,5 20150505 17:12:30,4410.50,4410.50,4410.50,4410.50,5 20150505 17:13:00,4410.50,4410.50,4410.50,4410.50,1 20150505 17:13:30,4410.50,4411.25,4410.50,4411.00,16 20150505 17:14:00,4411.00,4411.00,4410.50,4410.50,9 20150505 17:15:00,4410.50,4411.00,4410.50,4411.00,6 20150505 17:15:30,4411.25,4411.25,4411.25,4411.25,1 20150505 17:16:00,4410.50,4410.50,4410.50,4410.50,2 20150505 17:16:30,4410.75,4410.75,4410.75,4410.75,5 20150505 17:17:00,4410.50,4410.50,4410.50,4410.50,10 20150505 17:18:30,4410.75,4410.75,4410.75,4410.75,2 20150505 17:19:00,4410.75,4410.75,4410.75,4410.75,2 20150505 17:19:30,4410.50,4410.50,4410.50,4410.50,4 20150505 17:20:30,4410.25,4410.25,4410.25,4410.25,1 20150505 17:22:00,4410.25,4410.75,4410.25,4410.50,14 20150505 17:22:30,4410.50,4410.50,4410.50,4410.50,1 20150505 17:23:00,4410.50,4410.50,4410.50,4410.50,2 20150505 17:25:00,4410.25,4410.75,4410.25,4410.75,10 20150505 17:27:00,4410.50,4410.50,4410.50,4410.50,1 20150505 17:29:00,4410.50,4410.50,4410.50,4410.50,9 20150505 17:29:30,4410.50,4410.50,4410.50,4410.50,2 20150505 17:31:30,4410.50,4410.50,4410.50,4410.50,2 20150505 17:33:30,4410.50,4410.50,4410.50,4410.50,2 20150505 17:34:00,4410.75,4410.75,4410.75,4410.75,2 20150505 17:34:30,4410.50,4410.50,4410.50,4410.50,3 20150505 17:35:30,4410.50,4410.50,4410.50,4410.50,3 20150505 17:36:00,4410.50,4410.50,4410.50,4410.50,1 20150505 17:36:30,4410.50,4410.50,4410.50,4410.50,1 20150505 17:37:30,4410.50,4410.50,4410.50,4410.50,2 20150505 17:43:00,4410.25,4410.25,4410.25,4410.25,1 20150505 17:44:00,4410.25,4410.25,4410.25,4410.25,1 20150505 17:45:30,4410.75,4411.00,4410.75,4410.75,11 20150505 17:46:30,4411.00,4411.00,4411.00,4411.00,4 20150505 17:49:30,4411.00,4411.00,4411.00,4411.00,1 20150505 17:50:30,4411.00,4411.00,4410.75,4410.75,3 20150505 17:51:30,4411.00,4411.00,4410.50,4410.50,12 20150505 17:52:00,4411.00,4411.00,4411.00,4411.00,1 20150505 17:52:30,4410.75,4410.75,4410.50,4410.50,4 20150505 17:53:00,4410.75,4411.00,4410.75,4410.75,4 20150505 17:54:30,4410.50,4410.50,4410.50,4410.50,1 20150505 17:56:30,4411.00,4411.00,4411.00,4411.00,1 20150505 17:57:00,4410.75,4410.75,4410.75,4410.75,2 20150505 17:57:30,4410.50,4410.50,4410.50,4410.50,1 20150505 17:59:00,4410.75,4410.75,4410.75,4410.75,2 20150505 17:59:30,4410.75,4410.75,4410.75,4410.75,2 20150505 18:00:00,4410.50,4410.50,4410.50,4410.50,2 20150505 18:00:30,4410.50,4410.50,4410.50,4410.50,3 20150505 18:01:30,4410.25,4410.25,4409.75,4409.75,8 20150505 18:02:00,4409.75,4409.75,4409.75,4409.75,4 20150505 18:02:30,4409.75,4410.00,4409.75,4410.00,7 20150505 18:03:00,4409.75,4409.75,4409.75,4409.75,4 20150505 18:04:00,4410.00,4410.00,4410.00,4410.00,1 20150505 18:06:00,4410.00,4410.00,4410.00,4410.00,6 20150505 18:08:30,4410.25,4410.25,4409.75,4409.75,4 20150505 18:09:30,4409.75,4409.75,4409.75,4409.75,1 20150505 18:10:00,4409.75,4409.75,4409.75,4409.75,2 20150505 18:11:00,4409.75,4409.75,4409.50,4409.50,3 20150505 18:14:30,4409.75,4409.75,4409.75,4409.75,4 20150505 18:15:00,4409.50,4409.50,4409.50,4409.50,1 20150505 18:15:30,4409.25,4409.25,4409.25,4409.25,4 20150505 18:16:00,4409.50,4409.50,4409.50,4409.50,1 20150505 18:18:30,4409.50,4409.50,4409.25,4409.25,5 20150505 18:19:30,4409.00,4409.00,4408.50,4408.50,7 20150505 18:20:00,4408.50,4408.50,4408.50,4408.50,7 20150505 18:20:30,4408.50,4408.50,4408.50,4408.50,1 20150505 18:21:00,4408.25,4408.25,4408.00,4408.25,14 20150505 18:21:30,4408.00,4408.25,4408.00,4408.25,7 20150505 18:22:00,4408.00,4408.50,4408.00,4408.50,8 20150505 18:23:00,4408.50,4408.75,4408.50,4408.75,7 20150505 18:24:30,4409.00,4409.00,4409.00,4409.00,4 20150505 18:25:00,4409.00,4409.25,4409.00,4409.00,9 20150505 18:26:00,4408.75,4409.00,4408.75,4409.00,5 20150505 18:27:30,4409.25,4409.75,4409.00,4409.50,21 20150505 18:28:00,4409.75,4409.75,4409.75,4409.75,2 20150505 18:30:30,4409.75,4409.75,4409.75,4409.75,1 20150505 18:31:00,4409.50,4409.75,4409.50,4409.75,3 20150505 18:32:00,4409.75,4409.75,4409.75,4409.75,1 20150505 18:32:30,4409.75,4410.00,4409.75,4410.00,8 20150505 18:33:00,4410.00,4410.00,4410.00,4410.00,8 20150505 18:34:00,4409.50,4409.50,4409.25,4409.25,2 20150505 18:35:00,4409.25,4409.50,4409.25,4409.50,3 20150505 18:35:30,4409.50,4409.50,4409.25,4409.25,3 20150505 18:37:30,4409.50,4409.50,4409.50,4409.50,1 20150505 18:38:00,4409.00,4409.00,4409.00,4409.00,1 20150505 18:39:00,4409.50,4409.50,4409.50,4409.50,5 20150505 18:40:30,4409.75,4409.75,4409.75,4409.75,6 20150505 18:41:00,4410.00,4410.00,4410.00,4410.00,13 20150505 18:41:30,4410.25,4410.25,4410.00,4410.00,7 20150505 18:42:00,4410.25,4410.25,4410.25,4410.25,6 20150505 18:42:30,4410.25,4410.25,4410.25,4410.25,2 20150505 18:43:30,4410.00,4410.00,4409.75,4409.75,9 20150505 18:44:00,4409.75,4409.75,4409.75,4409.75,2 20150505 18:45:00,4410.00,4410.00,4410.00,4410.00,2 20150505 18:45:30,4410.00,4410.25,4410.00,4410.25,4 20150505 18:46:00,4410.00,4410.00,4410.00,4410.00,1 20150505 18:47:00,4410.00,4410.00,4410.00,4410.00,1 20150505 18:48:30,4410.25,4410.25,4410.25,4410.25,2 20150505 18:49:00,4410.25,4410.25,4410.25,4410.25,1 20150505 18:49:30,4410.00,4410.00,4410.00,4410.00,1 20150505 18:50:00,4410.00,4410.00,4409.75,4409.75,2 20150505 18:50:30,4409.50,4409.50,4409.50,4409.50,2 20150505 18:51:00,4409.50,4410.00,4409.50,4410.00,4 20150505 18:51:30,4410.25,4410.25,4410.25,4410.25,1 20150505 18:52:00,4410.25,4410.25,4410.00,4410.00,3 20150505 18:53:00,4410.25,4410.50,4410.25,4410.25,13 20150505 18:53:30,4410.25,4410.50,4410.25,4410.50,3 20150505 18:54:00,4410.00,4410.00,4410.00,4410.00,1 20150505 18:54:30,4410.50,4411.50,4410.50,4411.25,45 20150505 18:55:00,4411.50,4411.75,4411.25,4411.50,30 20150505 18:55:30,4411.50,4411.75,4411.50,4411.75,23 20150505 18:56:00,4411.50,4411.50,4411.50,4411.50,1 20150505 18:56:30,4411.75,4411.75,4411.50,4411.50,15 20150505 18:57:00,4411.00,4411.00,4411.00,4411.00,5 20150505 18:57:30,4411.00,4411.00,4410.75,4410.75,4 20150505 18:58:00,4410.75,4410.75,4410.75,4410.75,2 20150505 18:58:30,4410.50,4410.50,4410.50,4410.50,1 20150505 18:59:00,4411.00,4411.25,4410.75,4410.75,31 20150505 18:59:30,4410.75,4410.75,4410.75,4410.75,1 20150505 19:00:00,4411.00,4411.25,4410.50,4410.75,55 20150505 19:01:00,4411.00,4411.25,4411.00,4411.25,7 20150505 19:01:30,4411.25,4411.50,4411.25,4411.50,4 20150505 19:02:00,4411.25,4411.25,4411.25,4411.25,12 20150505 19:03:00,4411.00,4411.00,4411.00,4411.00,8 20150505 19:03:30,4411.00,4411.00,4411.00,4411.00,7 20150505 19:04:00,4411.00,4411.25,4410.75,4410.75,26 20150505 19:04:30,4410.75,4410.75,4410.75,4410.75,5 20150505 19:05:00,4410.75,4410.75,4410.75,4410.75,2 20150505 19:05:30,4411.00,4411.00,4411.00,4411.00,2 20150505 19:06:00,4411.25,4411.25,4411.25,4411.25,1 20150505 19:06:30,4411.50,4411.50,4411.50,4411.50,5 20150505 19:07:00,4411.75,4412.00,4411.75,4412.00,10 20150505 19:07:30,4412.00,4412.00,4412.00,4412.00,6 20150505 19:08:00,4411.75,4412.25,4411.75,4412.25,7 20150505 19:08:30,4412.25,4412.25,4412.25,4412.25,2 20150505 19:10:00,4412.00,4412.00,4412.00,4412.00,2 20150505 19:10:30,4412.25,4412.25,4412.25,4412.25,4 20150505 19:11:00,4412.50,4412.50,4412.25,4412.50,11 20150505 19:12:00,4412.25,4412.25,4412.25,4412.25,3 20150505 19:12:30,4412.50,4412.50,4412.25,4412.25,3 20150505 19:13:30,4412.25,4412.25,4412.25,4412.25,3 20150505 19:14:00,4412.25,4412.25,4412.25,4412.25,4 20150505 19:15:00,4412.50,4413.00,4412.50,4413.00,37 20150505 19:15:30,4413.00,4413.00,4412.75,4412.75,2 20150505 19:16:00,4413.00,4413.25,4413.00,4413.00,20 20150505 19:16:30,4413.25,4413.25,4412.75,4412.75,3 20150505 19:17:00,4412.75,4413.00,4412.75,4413.00,3 20150505 19:17:30,4412.75,4412.75,4412.75,4412.75,4 20150505 19:18:00,4412.75,4413.00,4412.75,4413.00,3 20150505 19:18:30,4413.00,4413.00,4413.00,4413.00,1 20150505 19:19:00,4413.00,4413.00,4413.00,4413.00,1 20150505 19:19:30,4413.00,4413.00,4413.00,4413.00,1 20150505 19:20:00,4412.75,4412.75,4412.75,4412.75,1 20150505 19:21:00,4412.50,4412.50,4412.50,4412.50,1 20150505 19:22:00,4412.50,4412.50,4412.50,4412.50,1 20150505 19:22:30,4412.50,4412.50,4412.50,4412.50,5 20150505 19:23:30,4412.50,4412.50,4412.50,4412.50,1 20150505 19:24:00,4412.50,4412.50,4412.50,4412.50,1 20150505 19:24:30,4412.50,4412.50,4412.50,4412.50,5 20150505 19:25:00,4412.25,4412.25,4411.50,4412.00,11 20150505 19:26:00,4412.25,4412.25,4412.25,4412.25,1 20150505 19:26:30,4412.25,4412.25,4412.25,4412.25,3 20150505 19:29:30,4412.75,4413.25,4412.75,4413.25,8 20150505 19:30:00,4412.75,4412.75,4412.75,4412.75,1 20150505 19:30:30,4412.50,4412.75,4412.50,4412.75,3 20150505 19:31:00,4413.00,4413.00,4413.00,4413.00,2 20150505 19:36:30,4412.75,4412.75,4412.75,4412.75,2 20150505 19:37:30,4412.50,4412.75,4412.50,4412.75,4 20150505 19:38:30,4412.25,4412.25,4412.25,4412.25,2 20150505 19:39:00,4412.75,4412.75,4412.75,4412.75,1 20150505 19:39:30,4412.50,4412.50,4412.50,4412.50,1 20150505 19:40:00,4412.25,4412.25,4412.00,4412.00,8 20150505 19:41:00,4412.00,4412.00,4411.75,4411.75,7 20150505 19:42:30,4412.00,4412.25,4411.75,4411.75,31 20150505 19:43:00,4411.75,4411.75,4411.75,4411.75,1 20150505 19:43:30,4411.75,4411.75,4411.50,4411.50,13 20150505 19:44:30,4411.25,4411.25,4411.25,4411.25,1 20150505 19:45:00,4411.75,4411.75,4411.25,4411.75,66 20150505 19:45:30,4411.75,4411.75,4411.50,4411.75,15 20150505 19:46:00,4411.75,4412.00,4411.75,4411.75,8 20150505 19:46:30,4412.00,4412.00,4412.00,4412.00,1 20150505 19:47:00,4411.75,4412.00,4411.75,4412.00,2 20150505 19:48:30,4412.00,4412.00,4412.00,4412.00,1 20150505 19:49:30,4411.50,4411.50,4411.50,4411.50,6 20150505 19:50:00,4411.50,4411.50,4411.00,4411.50,28 20150505 19:51:00,4411.50,4411.50,4411.50,4411.50,1 20150505 19:51:30,4411.00,4411.00,4410.75,4411.00,19 20150505 19:52:00,4411.25,4411.50,4411.25,4411.50,3 20150505 19:54:30,4411.25,4411.25,4411.25,4411.25,3 20150505 19:55:00,4411.00,4411.00,4411.00,4411.00,5 20150505 19:56:00,4411.00,4411.00,4411.00,4411.00,1 20150505 19:56:30,4411.00,4411.25,4411.00,4411.00,7 20150505 19:57:00,4411.25,4411.25,4411.00,4411.00,3 20150505 19:58:00,4411.00,4411.00,4411.00,4411.00,2 20150505 19:59:30,4410.50,4411.25,4410.50,4411.25,8 20150505 20:00:00,4411.25,4411.75,4411.25,4411.50,4 20150505 20:00:30,4411.50,4411.50,4411.50,4411.50,5 20150505 20:01:00,4411.50,4411.75,4411.50,4411.75,7 20150505 20:01:30,4412.00,4412.00,4411.75,4411.75,3 20150505 20:02:30,4411.50,4411.50,4411.00,4411.25,26 20150505 20:03:00,4411.00,4411.00,4410.75,4410.75,4 20150505 20:03:30,4411.00,4411.00,4411.00,4411.00,1 20150505 20:04:30,4411.00,4411.00,4411.00,4411.00,1 20150505 20:05:30,4411.00,4411.00,4411.00,4411.00,1 20150505 20:06:30,4411.25,4411.25,4411.25,4411.25,1 20150505 20:08:00,4410.75,4410.75,4410.50,4410.50,13 20150505 20:10:00,4410.50,4410.75,4410.50,4410.75,12 20150505 20:10:30,4410.50,4410.50,4410.50,4410.50,10 20150505 20:11:00,4410.75,4410.75,4410.75,4410.75,10 20150505 20:11:30,4410.75,4410.75,4410.75,4410.75,1 20150505 20:12:00,4410.75,4410.75,4410.75,4410.75,1 20150505 20:13:00,4410.25,4410.75,4410.25,4410.75,19 20150505 20:13:30,4410.50,4410.50,4410.00,4410.25,21 20150505 20:14:00,4410.25,4410.50,4410.25,4410.25,11 20150505 20:14:30,4410.25,4410.25,4410.25,4410.25,1 20150505 20:15:30,4410.50,4410.50,4410.50,4410.50,6 20150505 20:16:30,4410.50,4410.75,4410.50,4410.50,6 20150505 20:17:00,4410.75,4410.75,4410.75,4410.75,1 20150505 20:17:30,4410.50,4410.50,4410.50,4410.50,2 20150505 20:18:30,4411.00,4411.75,4411.00,4411.75,16 20150505 20:20:00,4411.50,4411.50,4411.50,4411.50,1 20150505 20:20:30,4411.75,4412.50,4411.75,4412.50,10 20150505 20:21:30,4412.75,4412.75,4412.75,4412.75,6 20150505 20:22:00,4413.00,4413.00,4412.75,4412.75,5 20150505 20:22:30,4413.00,4413.00,4412.75,4412.75,11 20150505 20:23:00,4412.50,4412.75,4412.50,4412.75,3 20150505 20:23:30,4412.75,4413.25,4412.75,4413.25,7 20150505 20:24:00,4413.25,4413.25,4412.75,4412.75,6 20150505 20:25:00,4413.00,4413.00,4413.00,4413.00,29 20150505 20:25:30,4413.25,4413.75,4413.25,4413.75,13 20150505 20:26:00,4413.25,4413.50,4413.25,4413.50,2 20150505 20:27:30,4413.25,4413.50,4413.00,4413.50,15 20150505 20:28:00,4413.50,4413.50,4413.50,4413.50,10 20150505 20:28:30,4413.50,4413.50,4413.50,4413.50,20 20150505 20:29:30,4413.75,4413.75,4413.75,4413.75,1 20150505 20:30:00,4413.75,4413.75,4413.75,4413.75,2 20150505 20:30:30,4413.75,4413.75,4413.75,4413.75,3 20150505 20:31:00,4414.00,4414.00,4414.00,4414.00,3 20150505 20:31:30,4414.00,4414.00,4414.00,4414.00,24 20150505 20:32:00,4414.00,4414.00,4414.00,4414.00,2 20150505 20:32:30,4414.00,4414.00,4414.00,4414.00,25 20150505 20:33:00,4414.00,4414.25,4414.00,4414.25,7 20150505 20:33:30,4414.25,4414.50,4414.00,4414.50,14 20150505 20:34:00,4414.50,4414.50,4414.50,4414.50,4 20150505 20:34:30,4414.50,4414.50,4414.50,4414.50,2 20150505 20:35:00,4414.75,4414.75,4414.25,4414.50,7 20150505 20:35:30,4414.25,4414.50,4414.25,4414.50,7 20150505 20:36:00,4414.25,4414.50,4414.00,4414.25,7 20150505 20:36:30,4414.50,4414.50,4414.50,4414.50,3 20150505 20:37:00,4414.50,4414.75,4414.50,4414.75,3 20150505 20:37:30,4414.75,4414.75,4414.25,4414.25,6 20150505 20:38:00,4414.75,4414.75,4414.25,4414.25,2 20150505 20:38:30,4414.25,4414.50,4414.25,4414.50,4 20150505 20:40:30,4414.50,4414.50,4414.50,4414.50,1 20150505 20:41:30,4414.25,4414.25,4414.25,4414.25,2 20150505 20:44:30,4414.50,4414.50,4414.50,4414.50,1 20150505 20:46:00,4414.25,4414.25,4414.25,4414.25,1 20150505 20:48:30,4414.50,4414.50,4414.50,4414.50,2 20150505 20:50:30,4414.50,4414.75,4414.50,4414.75,3 20150505 20:51:30,4414.50,4414.50,4414.50,4414.50,1 20150505 20:54:30,4414.00,4414.00,4413.75,4414.00,16 20150505 20:55:00,4414.25,4414.25,4414.25,4414.25,6 20150505 20:55:30,4414.50,4414.50,4414.25,4414.25,7 20150505 20:56:30,4414.50,4414.50,4414.25,4414.25,11 20150505 20:57:00,4414.25,4414.25,4414.25,4414.25,4 20150505 20:57:30,4414.25,4414.25,4414.25,4414.25,3 20150505 20:58:00,4414.50,4414.50,4414.50,4414.50,1 20150505 20:59:30,4414.50,4414.50,4414.50,4414.50,2 20150505 21:00:00,4414.75,4415.00,4414.50,4414.75,47 20150505 21:00:30,4414.75,4414.75,4414.75,4414.75,5 20150505 21:01:00,4414.75,4414.75,4414.75,4414.75,1 20150505 21:01:30,4414.50,4414.50,4414.50,4414.50,2 20150505 21:02:00,4414.50,4414.50,4414.50,4414.50,1 20150505 21:05:00,4414.25,4414.25,4414.25,4414.25,2 20150505 21:06:30,4414.25,4414.25,4414.25,4414.25,2 20150505 21:08:30,4414.25,4414.25,4414.25,4414.25,1 20150505 21:09:00,4414.00,4414.25,4414.00,4414.25,3 20150505 21:11:30,4414.00,4414.00,4414.00,4414.00,1 20150505 21:13:30,4414.25,4414.25,4414.25,4414.25,2 20150505 21:14:00,4414.50,4414.50,4414.50,4414.50,1 20150505 21:18:00,4414.00,4414.00,4413.75,4413.75,3 20150505 21:18:30,4414.00,4414.00,4414.00,4414.00,1 20150505 21:19:00,4413.75,4413.75,4413.75,4413.75,4 20150505 21:19:30,4414.00,4414.00,4413.75,4413.75,2 20150505 21:20:00,4413.75,4413.75,4413.75,4413.75,1 20150505 21:23:00,4413.75,4413.75,4413.75,4413.75,1 20150505 21:23:30,4413.75,4413.75,4413.75,4413.75,5 20150505 21:24:30,4413.50,4413.50,4413.50,4413.50,3 20150505 21:27:00,4413.25,4413.25,4413.25,4413.25,2 20150505 21:28:30,4413.25,4413.25,4413.25,4413.25,3 20150505 21:30:00,4413.25,4413.25,4413.25,4413.25,7 20150505 21:31:00,4413.50,4413.50,4413.25,4413.25,8 20150505 21:31:30,4413.25,4413.25,4413.25,4413.25,6 20150505 21:32:00,4413.25,4413.25,4413.25,4413.25,2 20150505 21:32:30,4413.00,4413.00,4413.00,4413.00,5 20150505 21:36:00,4413.00,4413.00,4413.00,4413.00,2 20150505 21:37:30,4413.00,4413.00,4412.75,4412.75,4 20150505 21:38:00,4413.00,4413.00,4412.75,4412.75,5 20150505 21:39:30,4413.00,4413.00,4413.00,4413.00,2 20150505 21:40:30,4413.00,4413.00,4413.00,4413.00,2 20150505 21:42:00,4413.25,4413.25,4413.25,4413.25,1 20150505 21:43:00,4413.50,4413.50,4413.50,4413.50,4 20150505 21:43:30,4413.50,4413.50,4413.50,4413.50,1 20150505 21:45:00,4413.50,4413.50,4413.50,4413.50,1 20150505 21:45:30,4413.75,4413.75,4413.75,4413.75,1 20150505 21:46:00,4413.50,4413.50,4413.50,4413.50,4 20150505 21:47:00,4413.75,4413.75,4413.25,4413.50,9 20150505 21:47:30,4413.25,4413.25,4413.25,4413.25,1 20150505 21:49:00,4413.50,4413.50,4413.50,4413.50,2 20150505 21:49:30,4413.50,4413.50,4413.50,4413.50,5 20150505 21:50:30,4413.75,4413.75,4413.75,4413.75,1 20150505 21:51:00,4414.00,4414.00,4414.00,4414.00,2 20150505 21:51:30,4414.00,4414.25,4414.00,4414.25,11 20150505 21:52:00,4414.50,4416.00,4414.25,4416.00,112 20150505 21:52:30,4416.00,4416.00,4415.50,4415.50,9 20150505 21:53:00,4415.75,4415.75,4415.75,4415.75,1 20150505 21:53:30,4415.75,4415.75,4415.25,4415.25,23 20150505 21:54:00,4415.50,4415.50,4415.50,4415.50,7 20150505 21:54:30,4415.50,4415.50,4415.50,4415.50,1 20150505 21:56:00,4415.25,4415.25,4415.25,4415.25,1 20150505 21:56:30,4415.50,4415.50,4415.50,4415.50,11 20150505 21:57:00,4415.75,4416.00,4415.75,4416.00,9 20150505 21:57:30,4416.00,4416.25,4416.00,4416.25,3 20150505 21:58:30,4416.25,4416.25,4416.25,4416.25,1 20150505 21:59:00,4416.00,4416.00,4416.00,4416.00,6 20150505 22:01:00,4416.00,4416.25,4416.00,4416.25,3 20150505 22:01:30,4415.75,4415.75,4415.75,4415.75,2 20150505 22:02:00,4415.50,4415.50,4415.00,4415.25,31 20150505 22:02:30,4415.25,4415.25,4415.25,4415.25,4 20150505 22:03:00,4414.75,4414.75,4414.75,4414.75,1 20150505 22:04:00,4415.00,4415.25,4415.00,4415.25,7 20150505 22:04:30,4415.50,4415.50,4415.50,4415.50,3 20150505 22:06:00,4415.75,4416.25,4415.75,4416.25,15 20150505 22:06:30,4416.00,4416.00,4415.75,4415.75,6 20150505 22:07:00,4415.50,4415.75,4415.50,4415.75,4 20150505 22:08:00,4416.25,4416.50,4416.25,4416.50,9 20150505 22:08:30,4416.50,4417.25,4416.25,4417.25,49 20150505 22:09:00,4417.25,4418.00,4417.25,4417.75,34 20150505 22:09:30,4417.50,4418.00,4417.50,4417.75,29 20150505 22:10:00,4417.25,4417.25,4417.00,4417.00,10 20150505 22:10:30,4416.75,4416.75,4416.75,4416.75,1 20150505 22:11:00,4417.00,4417.50,4417.00,4417.25,22 20150505 22:11:30,4417.25,4417.25,4417.25,4417.25,1 20150505 22:12:30,4417.50,4417.50,4417.50,4417.50,1 20150505 22:13:30,4417.00,4417.75,4416.75,4417.75,19 20150505 22:14:00,4417.75,4419.00,4417.75,4418.50,67 20150505 22:14:30,4418.50,4418.50,4418.50,4418.50,2 20150505 22:15:00,4418.25,4418.25,4418.25,4418.25,12 20150505 22:15:30,4418.00,4418.00,4417.75,4418.00,12 20150505 22:16:30,4417.75,4417.75,4417.50,4417.50,5 20150505 22:17:00,4417.50,4417.50,4417.50,4417.50,4 20150505 22:17:30,4417.25,4417.25,4417.25,4417.25,1 20150505 22:18:00,4417.50,4417.50,4417.50,4417.50,1 20150505 22:19:00,4417.75,4417.75,4417.50,4417.50,3 20150505 22:19:30,4417.50,4417.50,4417.00,4417.00,3 20150505 22:20:30,4417.50,4417.50,4417.50,4417.50,1 20150505 22:21:00,4417.00,4417.00,4417.00,4417.00,2 20150505 22:21:30,4417.00,4417.00,4417.00,4417.00,3 20150505 22:22:00,4417.00,4417.00,4416.25,4416.50,31 20150505 22:22:30,4416.75,4417.25,4416.75,4417.25,12 20150505 22:23:00,4417.00,4417.00,4417.00,4417.00,3 20150505 22:23:30,4416.75,4416.75,4416.75,4416.75,10 20150505 22:24:00,4417.25,4417.50,4417.25,4417.50,9 20150505 22:24:30,4417.50,4417.50,4417.50,4417.50,2 20150505 22:25:30,4418.00,4418.00,4418.00,4418.00,4 20150505 22:26:00,4417.75,4417.75,4417.75,4417.75,4 20150505 22:26:30,4417.50,4417.50,4417.25,4417.25,6 20150505 22:27:00,4417.50,4417.75,4417.50,4417.75,3 20150505 22:29:00,4417.75,4417.75,4417.50,4417.50,3 20150505 22:30:00,4417.50,4417.50,4417.50,4417.50,2 20150505 22:32:00,4417.75,4417.75,4417.75,4417.75,5 20150505 22:32:30,4417.75,4417.75,4417.75,4417.75,6 20150505 22:33:00,4417.75,4417.75,4417.75,4417.75,5 20150505 22:35:30,4418.00,4418.25,4418.00,4418.25,9 20150505 22:36:00,4418.25,4418.75,4418.25,4418.75,8 20150505 22:36:30,4419.00,4420.00,4419.00,4419.75,68 20150505 22:37:00,4419.75,4421.50,4419.75,4421.50,82 20150505 22:37:30,4421.25,4423.50,4421.25,4423.00,159 20150505 22:38:00,4422.75,4423.00,4422.50,4422.50,19 20150505 22:38:30,4422.50,4422.50,4422.50,4422.50,2 20150505 22:39:00,4422.25,4422.25,4422.00,4422.25,30 20150505 22:39:30,4422.50,4422.50,4422.50,4422.50,3 20150505 22:40:00,4422.75,4423.25,4422.25,4422.50,41 20150505 22:40:30,4422.25,4422.25,4421.50,4421.50,40 20150505 22:41:00,4421.50,4422.50,4421.50,4422.25,24 20150505 22:41:30,4421.75,4421.75,4421.50,4421.50,10 20150505 22:42:30,4421.50,4421.50,4421.50,4421.50,2 20150505 22:43:00,4421.50,4421.50,4421.50,4421.50,1 20150505 22:43:30,4421.75,4421.75,4421.75,4421.75,3 20150505 22:44:00,4421.75,4421.75,4421.25,4421.25,12 20150505 22:44:30,4422.00,4422.00,4422.00,4422.00,2 20150505 22:45:00,4421.50,4422.00,4421.50,4422.00,4 20150505 22:45:30,4422.00,4422.00,4422.00,4422.00,1 20150505 22:46:30,4422.00,4422.00,4422.00,4422.00,1 20150505 22:48:00,4421.50,4421.50,4421.50,4421.50,1 20150505 22:48:30,4421.25,4421.75,4421.25,4421.75,3 20150505 22:49:00,4421.25,4421.25,4421.25,4421.25,1 20150505 22:49:30,4422.25,4422.25,4422.25,4422.25,12 20150505 22:50:00,4422.25,4422.75,4422.25,4422.75,20 20150505 22:50:30,4422.75,4422.75,4422.50,4422.50,7 20150505 22:51:30,4422.50,4423.00,4422.50,4423.00,4 20150505 22:52:00,4422.50,4422.50,4422.50,4422.50,2 20150505 22:52:30,4422.75,4422.75,4422.75,4422.75,1 20150505 22:53:00,4422.75,4422.75,4422.75,4422.75,5 20150505 22:53:30,4422.25,4422.25,4422.00,4422.00,7 20150505 22:56:00,4422.00,4422.50,4422.00,4422.50,9 20150505 22:56:30,4422.50,4422.50,4422.50,4422.50,1 20150505 22:57:00,4422.50,4422.75,4422.50,4422.75,2 20150505 22:57:30,4422.50,4422.50,4422.25,4422.25,5 20150505 22:58:00,4422.25,4422.50,4422.25,4422.50,13 20150505 22:58:30,4422.25,4422.25,4422.25,4422.25,3 20150505 22:59:00,4422.25,4422.25,4422.25,4422.25,1 20150505 22:59:30,4422.50,4422.75,4422.50,4422.75,12 20150505 23:00:00,4422.25,4422.75,4422.25,4422.75,3 20150505 23:00:30,4422.75,4422.75,4422.75,4422.75,4 20150505 23:01:00,4422.75,4423.00,4422.75,4423.00,5 20150505 23:01:30,4422.75,4423.25,4422.75,4423.25,2 20150505 23:02:30,4422.50,4422.50,4422.50,4422.50,2 20150505 23:03:00,4422.75,4422.75,4422.75,4422.75,1 20150505 23:03:30,4422.75,4422.75,4422.75,4422.75,1 20150505 23:05:00,4422.75,4422.75,4422.75,4422.75,2 20150505 23:06:00,4423.00,4423.00,4423.00,4423.00,3 20150505 23:07:00,4423.00,4423.25,4423.00,4423.25,8 20150505 23:07:30,4423.50,4423.50,4423.50,4423.50,1 20150505 23:08:00,4423.00,4423.00,4423.00,4423.00,22 20150505 23:08:30,4423.00,4423.00,4422.75,4422.75,5 20150505 23:09:00,4423.25,4423.25,4423.25,4423.25,6 20150505 23:09:30,4423.25,4423.25,4423.25,4423.25,3 20150505 23:10:00,4423.50,4423.50,4423.00,4423.00,3 20150505 23:10:30,4423.25,4423.25,4423.25,4423.25,2 20150505 23:11:00,4423.25,4423.25,4423.25,4423.25,3 20150505 23:11:30,4423.50,4423.50,4423.50,4423.50,1 20150505 23:12:30,4423.50,4423.50,4423.50,4423.50,5 20150505 23:13:00,4423.50,4423.50,4423.25,4423.25,4 20150505 23:14:00,4423.25,4423.25,4423.25,4423.25,3 20150505 23:15:00,4423.25,4423.25,4423.25,4423.25,1 20150505 23:15:30,4423.25,4423.25,4423.00,4423.00,4 20150505 23:16:00,4423.00,4423.00,4423.00,4423.00,1 20150505 23:16:30,4423.25,4423.25,4423.25,4423.25,2 20150505 23:18:30,4423.25,4423.25,4423.00,4423.00,28 20150505 23:19:00,4423.00,4423.00,4422.75,4422.75,26 20150505 23:19:30,4422.75,4422.75,4422.50,4422.50,3 20150505 23:20:00,4422.50,4422.50,4422.50,4422.50,3 20150505 23:20:30,4422.75,4422.75,4422.25,4422.25,6 20150505 23:21:00,4422.25,4422.25,4422.25,4422.25,2 20150505 23:22:00,4422.50,4422.50,4422.50,4422.50,2 20150505 23:22:30,4422.00,4422.00,4422.00,4422.00,5 20150505 23:23:30,4422.00,4422.00,4422.00,4422.00,1 20150505 23:24:00,4421.75,4421.75,4421.75,4421.75,1 20150505 23:24:30,4421.75,4421.75,4421.75,4421.75,2 20150505 23:26:30,4421.25,4421.25,4421.25,4421.25,3 20150505 23:27:00,4421.75,4422.00,4421.75,4422.00,10 20150505 23:27:30,4421.50,4421.50,4421.50,4421.50,3 20150505 23:28:30,4421.25,4421.25,4421.25,4421.25,1 20150505 23:29:00,4421.00,4421.00,4420.75,4421.00,17 20150505 23:29:30,4420.75,4420.75,4420.75,4420.75,3 20150505 23:30:00,4420.25,4420.25,4420.25,4420.25,6 20150505 23:31:00,4420.25,4420.25,4420.00,4420.00,11 20150505 23:31:30,4419.75,4419.75,4419.50,4419.75,6 20150505 23:32:00,4419.25,4419.50,4419.25,4419.50,9 20150505 23:32:30,4419.75,4419.75,4419.75,4419.75,4 20150505 23:33:00,4419.75,4419.75,4419.75,4419.75,1 20150505 23:34:30,4420.00,4420.00,4418.75,4419.25,16 20150505 23:35:00,4419.00,4419.25,4419.00,4419.25,13 20150505 23:35:30,4419.50,4419.50,4419.50,4419.50,5 20150505 23:36:00,4419.75,4420.00,4419.75,4419.75,4 20150505 23:36:30,4419.75,4419.75,4419.50,4419.50,3 20150505 23:37:00,4420.00,4420.00,4420.00,4420.00,2 20150505 23:37:30,4420.25,4420.25,4420.25,4420.25,4 20150505 23:38:00,4420.50,4420.50,4420.00,4420.50,3 20150505 23:40:00,4420.25,4420.25,4420.00,4420.00,2 20150505 23:41:00,4420.25,4420.50,4420.25,4420.50,6 20150505 23:42:00,4420.75,4420.75,4420.75,4420.75,1 20150505 23:43:00,4420.25,4420.25,4419.75,4419.75,20 20150505 23:44:30,4420.00,4420.00,4420.00,4420.00,3 20150505 23:45:30,4419.75,4419.75,4419.75,4419.75,2 20150505 23:47:30,4419.75,4419.75,4419.75,4419.75,5 20150505 23:48:00,4419.75,4419.75,4419.50,4419.50,2 20150505 23:48:30,4419.50,4419.50,4419.50,4419.50,11 20150505 23:51:30,4419.50,4419.50,4419.50,4419.50,1 20150505 23:53:00,4419.50,4419.50,4419.50,4419.50,5 20150505 23:54:30,4419.75,4419.75,4419.75,4419.75,1 20150505 23:55:30,4419.75,4419.75,4419.75,4419.75,2 20150505 23:57:00,4420.00,4420.25,4420.00,4420.25,3 20150505 23:57:30,4420.50,4420.50,4420.50,4420.50,2 20150505 23:59:00,4420.50,4420.50,4420.50,4420.50,6 20150506 00:00:00,4420.25,4420.25,4420.25,4420.25,1 20150506 00:01:30,4420.50,4420.50,4420.25,4420.25,7 20150506 00:02:00,4420.50,4420.50,4420.50,4420.50,1 20150506 00:05:00,4420.75,4420.75,4420.75,4420.75,3 20150506 00:06:30,4420.75,4421.00,4420.75,4421.00,7 20150506 00:07:00,4420.50,4420.50,4420.50,4420.50,2 20150506 00:09:30,4420.50,4420.50,4420.50,4420.50,1 20150506 00:10:00,4420.25,4420.25,4419.75,4419.75,20 20150506 00:12:00,4419.25,4419.50,4419.25,4419.50,2 20150506 00:13:00,4419.25,4419.25,4419.00,4419.00,6 20150506 00:13:30,4418.75,4419.25,4418.75,4419.25,7 20150506 00:14:30,4419.25,4419.25,4419.25,4419.25,1 20150506 00:15:00,4419.25,4419.25,4419.25,4419.25,13 20150506 00:15:30,4419.25,4419.25,4419.25,4419.25,1 20150506 00:16:00,4419.25,4419.25,4419.25,4419.25,1 20150506 00:17:00,4419.25,4419.25,4418.50,4418.50,6 20150506 00:18:30,4419.00,4419.00,4418.75,4418.75,2 20150506 00:19:00,4418.75,4418.75,4418.75,4418.75,18 20150506 00:20:00,4419.00,4419.00,4419.00,4419.00,2 20150506 00:21:30,4419.00,4419.25,4419.00,4419.25,5 20150506 00:23:30,4418.75,4418.75,4418.75,4418.75,3 20150506 00:24:00,4418.75,4418.75,4418.75,4418.75,1 20150506 00:25:00,4418.50,4418.50,4418.50,4418.50,2 20150506 00:25:30,4418.50,4418.50,4418.25,4418.25,7 20150506 00:26:30,4417.75,4417.75,4417.75,4417.75,3 20150506 00:30:00,4417.75,4417.75,4417.75,4417.75,1 20150506 00:31:00,4418.25,4418.25,4418.25,4418.25,3 20150506 00:31:30,4418.00,4418.75,4418.00,4418.75,6 20150506 00:32:00,4418.25,4418.50,4418.25,4418.50,6 20150506 00:32:30,4418.00,4418.50,4418.00,4418.25,12 20150506 00:33:30,4417.50,4418.00,4416.50,4416.50,42 20150506 00:34:00,4416.75,4416.75,4415.25,4415.75,40 20150506 00:34:30,4415.75,4415.75,4415.00,4415.25,27 20150506 00:35:00,4415.50,4416.50,4415.50,4416.50,29 20150506 00:35:30,4415.75,4416.75,4415.75,4415.75,32 20150506 00:36:00,4415.75,4415.75,4415.75,4415.75,4 20150506 00:36:30,4415.50,4415.50,4415.25,4415.25,4 20150506 00:37:00,4415.50,4415.50,4415.25,4415.25,10 20150506 00:37:30,4415.25,4415.25,4414.75,4414.75,26 20150506 00:38:00,4415.00,4415.25,4414.75,4414.75,6 20150506 00:38:30,4414.50,4414.50,4414.00,4414.25,11 20150506 00:39:00,4414.50,4414.50,4414.25,4414.25,21 20150506 00:39:30,4414.50,4414.50,4414.00,4414.25,14 20150506 00:40:00,4414.50,4414.75,4414.00,4414.50,27 20150506 00:40:30,4414.50,4414.50,4414.50,4414.50,4 20150506 00:41:00,4414.75,4414.75,4414.75,4414.75,1 20150506 00:41:30,4414.75,4415.00,4414.75,4415.00,9 20150506 00:42:00,4415.00,4415.00,4414.50,4414.75,17 20150506 00:42:30,4415.00,4415.75,4415.00,4415.00,58 20150506 00:43:00,4415.00,4415.00,4414.50,4414.75,21 20150506 00:43:30,4414.50,4414.75,4414.50,4414.75,5 20150506 00:44:00,4414.50,4415.00,4414.00,4414.50,66 20150506 00:44:30,4414.25,4414.50,4414.00,4414.00,28 20150506 00:45:00,4414.00,4414.00,4414.00,4414.00,8 20150506 00:45:30,4413.75,4413.75,4413.50,4413.50,14 20150506 00:46:00,4413.75,4413.75,4413.00,4413.00,31 20150506 00:46:30,4413.00,4413.00,4412.75,4412.75,11 20150506 00:47:00,4413.25,4413.25,4413.00,4413.00,4 20150506 00:47:30,4413.00,4413.25,4412.75,4412.75,12 20150506 00:48:00,4413.25,4413.75,4413.00,4413.50,26 20150506 00:48:30,4413.50,4413.50,4413.00,4413.25,9 20150506 00:50:00,4413.25,4413.25,4413.00,4413.00,6 20150506 00:51:30,4413.50,4414.25,4413.50,4414.25,9 20150506 00:52:00,4414.50,4414.50,4414.50,4414.50,1 20150506 00:52:30,4414.75,4414.75,4414.75,4414.75,4 20150506 00:53:30,4414.75,4414.75,4414.75,4414.75,2 20150506 00:54:00,4414.50,4414.50,4414.50,4414.50,4 20150506 00:54:30,4414.75,4414.75,4414.75,4414.75,3 20150506 00:55:00,4414.50,4414.75,4414.25,4414.25,13 20150506 00:55:30,4414.50,4414.50,4414.50,4414.50,3 20150506 00:56:00,4414.50,4414.75,4414.50,4414.75,6 20150506 00:56:30,4415.00,4415.00,4414.75,4415.00,4 20150506 00:57:00,4415.00,4415.00,4414.50,4414.50,15 20150506 00:57:30,4414.50,4414.50,4414.00,4414.00,46 20150506 00:58:00,4414.00,4414.00,4413.75,4413.75,19 20150506 00:58:30,4413.75,4413.75,4413.75,4413.75,3 20150506 00:59:00,4414.00,4414.00,4414.00,4414.00,2 20150506 00:59:30,4413.75,4413.75,4413.50,4413.50,16 20150506 01:00:00,4413.75,4415.75,4413.75,4415.75,22 20150506 01:00:30,4416.00,4416.00,4415.25,4415.25,20 20150506 01:01:00,4415.00,4415.00,4414.00,4414.50,17 20150506 01:01:30,4414.00,4414.00,4413.00,4413.25,42 20150506 01:02:00,4413.50,4413.50,4413.50,4413.50,2 20150506 01:02:30,4413.50,4413.50,4413.50,4413.50,2 20150506 01:03:00,4413.25,4413.25,4413.25,4413.25,2 20150506 01:03:30,4413.25,4413.50,4413.25,4413.50,2 20150506 01:04:00,4413.50,4413.50,4413.00,4413.00,5 20150506 01:04:30,4413.25,4413.25,4413.25,4413.25,1 20150506 01:05:00,4413.25,4414.50,4413.25,4414.25,20 20150506 01:05:30,4414.50,4414.50,4413.75,4414.00,41 20150506 01:06:00,4413.50,4413.75,4413.50,4413.75,4 20150506 01:06:30,4413.50,4413.50,4413.50,4413.50,2 20150506 01:08:00,4413.25,4413.75,4413.25,4413.50,5 20150506 01:08:30,4413.25,4413.25,4412.75,4412.75,4 20150506 01:09:00,4413.00,4413.00,4413.00,4413.00,2 20150506 01:09:30,4412.50,4412.50,4412.00,4412.00,74 20150506 01:10:00,4412.50,4413.25,4412.25,4413.25,27 20150506 01:10:30,4413.25,4413.25,4413.25,4413.25,1 20150506 01:11:00,4413.00,4413.25,4413.00,4413.25,2 20150506 01:11:30,4413.25,4413.25,4413.00,4413.00,2 20150506 01:12:00,4413.25,4413.50,4413.25,4413.50,7 20150506 01:12:30,4413.50,4413.50,4413.50,4413.50,2 20150506 01:14:00,4413.25,4413.50,4413.25,4413.25,14 20150506 01:14:30,4413.00,4413.50,4412.75,4412.75,18 20150506 01:15:00,4412.75,4412.75,4412.50,4412.50,6 20150506 01:15:30,4412.25,4412.25,4412.00,4412.00,26 20150506 01:16:00,4411.75,4412.25,4411.75,4412.25,31 20150506 01:16:30,4411.75,4412.00,4411.75,4412.00,48 20150506 01:17:00,4412.00,4412.00,4411.75,4412.00,35 20150506 01:17:30,4412.00,4412.50,4412.00,4412.00,36 20150506 01:18:00,4412.00,4412.25,4411.50,4412.25,91 20150506 01:18:30,4412.00,4412.25,4412.00,4412.00,17 20150506 01:19:00,4411.75,4412.00,4411.75,4412.00,4 20150506 01:19:30,4412.25,4412.25,4412.25,4412.25,3 20150506 01:20:00,4412.00,4412.50,4412.00,4412.50,9 20150506 01:20:30,4412.25,4412.75,4412.25,4412.75,62 20150506 01:21:00,4413.00,4413.00,4412.75,4413.00,5 20150506 01:21:30,4413.00,4413.00,4412.50,4412.75,18 20150506 01:22:00,4412.75,4412.75,4412.75,4412.75,2 20150506 01:22:30,4412.75,4412.75,4412.75,4412.75,1 20150506 01:23:00,4412.75,4413.00,4412.75,4412.75,71 20150506 01:23:30,4412.75,4412.75,4412.75,4412.75,5 20150506 01:24:00,4413.25,4413.50,4413.00,4413.00,16 20150506 01:25:00,4413.00,4413.00,4413.00,4413.00,1 20150506 01:25:30,4413.00,4413.00,4412.50,4412.50,8 20150506 01:26:00,4412.75,4413.25,4412.75,4412.75,24 20150506 01:26:30,4412.75,4412.75,4412.75,4412.75,2 20150506 01:27:00,4412.75,4412.75,4412.50,4412.50,5 20150506 01:27:30,4412.50,4412.50,4412.50,4412.50,1 20150506 01:28:00,4412.25,4412.50,4412.25,4412.50,4 20150506 01:28:30,4412.00,4412.00,4412.00,4412.00,2 20150506 01:29:00,4412.25,4412.25,4412.25,4412.25,3 20150506 01:29:30,4412.00,4412.25,4412.00,4412.25,9 20150506 01:30:00,4412.00,4412.00,4411.75,4412.00,56 20150506 01:30:30,4412.25,4412.50,4412.25,4412.50,37 20150506 01:31:00,4412.50,4412.50,4412.50,4412.50,3 20150506 01:31:30,4412.25,4412.25,4412.25,4412.25,3 20150506 01:32:00,4412.50,4412.50,4412.50,4412.50,3 20150506 01:33:00,4412.50,4412.75,4412.50,4412.75,9 20150506 01:33:30,4412.75,4412.75,4412.50,4412.50,16 20150506 01:34:00,4412.75,4412.75,4412.75,4412.75,7 20150506 01:34:30,4412.50,4412.50,4412.50,4412.50,6 20150506 01:35:00,4412.25,4412.25,4412.25,4412.25,2 20150506 01:35:30,4412.00,4412.00,4411.75,4412.00,54 20150506 01:36:00,4412.00,4412.00,4412.00,4412.00,9 20150506 01:36:30,4412.25,4413.25,4412.25,4412.50,50 20150506 01:37:00,4412.50,4412.50,4412.00,4412.00,7 20150506 01:37:30,4412.25,4412.25,4412.00,4412.00,20 20150506 01:38:00,4412.25,4412.25,4412.00,4412.00,12 20150506 01:38:30,4412.25,4412.25,4412.00,4412.00,15 20150506 01:39:00,4412.00,4412.25,4411.50,4411.50,32 20150506 01:39:30,4411.50,4411.50,4410.75,4411.00,46 20150506 01:40:00,4411.00,4411.00,4411.00,4411.00,6 20150506 01:40:30,4411.00,4411.25,4410.75,4411.25,21 20150506 01:41:00,4411.25,4411.50,4411.25,4411.25,8 20150506 01:41:30,4411.25,4411.25,4411.00,4411.25,17 20150506 01:42:00,4411.00,4411.50,4411.00,4411.50,3 20150506 01:42:30,4411.50,4411.50,4411.00,4411.00,16 20150506 01:43:00,4410.75,4411.00,4410.75,4411.00,10 20150506 01:43:30,4411.25,4411.25,4410.75,4410.75,13 20150506 01:44:00,4410.75,4410.75,4410.75,4410.75,1 20150506 01:45:00,4410.75,4410.75,4410.25,4410.25,13 20150506 01:45:30,4410.00,4410.00,4409.75,4409.75,10 20150506 01:46:00,4409.75,4410.00,4409.75,4409.75,9 20150506 01:46:30,4409.75,4409.75,4409.75,4409.75,5 20150506 01:47:00,4410.00,4410.00,4409.75,4409.75,11 20150506 01:47:30,4409.50,4409.50,4409.50,4409.50,2 20150506 01:48:00,4409.50,4410.00,4409.50,4410.00,4 20150506 01:48:30,4410.00,4410.00,4410.00,4410.00,10 20150506 01:49:00,4410.25,4411.25,4410.25,4410.75,55 20150506 01:49:30,4411.00,4412.25,4411.00,4412.00,139 20150506 01:50:00,4412.00,4413.00,4412.00,4412.75,41 20150506 01:50:30,4413.00,4413.50,4412.50,4412.50,30 20150506 01:51:00,4412.75,4412.75,4412.25,4412.25,7 20150506 01:51:30,4412.00,4413.00,4412.00,4412.75,32 20150506 01:52:30,4412.25,4412.25,4412.25,4412.25,2 20150506 01:53:00,4411.75,4411.75,4411.50,4411.50,4 20150506 01:53:30,4411.75,4411.75,4411.50,4411.50,8 20150506 01:54:00,4411.50,4411.50,4411.25,4411.50,6 20150506 01:54:30,4411.25,4411.25,4411.25,4411.25,3 20150506 01:55:00,4411.75,4411.75,4411.50,4411.75,4 20150506 01:56:30,4411.25,4411.50,4411.25,4411.50,4 20150506 01:57:00,4411.00,4411.00,4410.75,4410.75,2 20150506 01:58:00,4411.75,4411.75,4411.50,4411.50,7 20150506 01:58:30,4411.25,4411.25,4411.25,4411.25,60 20150506 01:59:00,4411.25,4411.25,4411.00,4411.00,25 20150506 01:59:30,4411.25,4411.25,4411.00,4411.00,19 20150506 02:00:00,4411.25,4412.00,4411.25,4411.75,50 20150506 02:00:30,4411.75,4412.00,4411.75,4412.00,6 20150506 02:01:00,4411.75,4412.75,4411.75,4412.75,15 20150506 02:01:30,4412.75,4413.00,4412.00,4412.75,88 20150506 02:02:00,4412.75,4413.25,4410.75,4410.75,209 20150506 02:02:30,4410.75,4411.25,4410.25,4411.00,68 20150506 02:03:00,4410.75,4410.75,4409.75,4409.75,38 20150506 02:03:30,4410.00,4411.00,4409.75,4411.00,83 20150506 02:04:00,4411.25,4411.25,4409.50,4409.50,42 20150506 02:04:30,4409.50,4411.00,4409.50,4410.25,20 20150506 02:05:00,4410.00,4410.50,4409.50,4410.00,35 20150506 02:05:30,4410.25,4410.50,4410.00,4410.50,21 20150506 02:06:00,4410.75,4411.00,4410.50,4411.00,18 20150506 02:06:30,4411.00,4411.50,4410.75,4411.25,16 20150506 02:07:00,4411.50,4411.50,4410.00,4410.50,62 20150506 02:07:30,4410.75,4411.25,4410.50,4410.50,41 20150506 02:08:00,4410.25,4410.75,4409.75,4409.75,26 20150506 02:08:30,4410.00,4410.50,4410.00,4410.50,25 20150506 02:09:00,4410.75,4411.00,4410.25,4410.50,15 20150506 02:09:30,4410.25,4410.50,4409.50,4410.50,27 20150506 02:10:30,4410.75,4412.50,4410.75,4412.50,192 20150506 02:11:00,4412.25,4413.00,4412.00,4412.50,87 20150506 02:11:30,4412.75,4413.00,4411.00,4411.00,41 20150506 02:12:00,4411.00,4411.25,4411.00,4411.00,16 20150506 02:12:30,4411.00,4412.25,4411.00,4411.75,24 20150506 02:13:00,4411.75,4411.75,4411.25,4411.50,7 20150506 02:13:30,4411.50,4411.75,4411.50,4411.50,13 20150506 02:14:00,4411.25,4412.75,4410.75,4412.25,61 20150506 02:14:30,4412.00,4412.00,4411.50,4411.75,11 20150506 02:15:00,4411.75,4411.75,4411.25,4411.75,71 20150506 02:15:30,4411.50,4413.25,4411.50,4413.25,45 20150506 02:16:00,4413.25,4413.25,4412.50,4412.50,17 20150506 02:16:30,4412.50,4412.50,4411.50,4412.50,39 20150506 02:17:00,4412.75,4413.00,4411.75,4412.75,36 20150506 02:17:30,4412.75,4413.75,4412.25,4413.25,42 20150506 02:18:00,4412.75,4413.00,4412.25,4412.50,32 20150506 02:18:30,4412.00,4412.25,4411.25,4412.00,19 20150506 02:19:00,4411.50,4411.75,4410.25,4410.25,43 20150506 02:19:30,4410.00,4410.50,4409.75,4409.75,22 20150506 02:20:00,4410.00,4410.75,4409.75,4410.50,31 20150506 02:20:30,4410.25,4411.50,4410.25,4411.50,15 20150506 02:21:00,4411.25,4411.25,4410.75,4411.25,13 20150506 02:21:30,4411.50,4411.50,4411.25,4411.50,8 20150506 02:22:00,4411.50,4411.50,4410.50,4411.25,47 20150506 02:22:30,4411.00,4411.00,4410.50,4410.50,148 20150506 02:23:00,4410.75,4410.75,4410.75,4410.75,1 20150506 02:23:30,4410.75,4411.75,4410.50,4410.50,261 20150506 02:24:00,4410.25,4410.25,4410.00,4410.00,46 20150506 02:24:30,4410.25,4410.25,4410.00,4410.25,7 20150506 02:25:00,4410.25,4410.75,4410.00,4410.25,112 20150506 02:25:30,4410.25,4410.75,4410.25,4410.75,11 20150506 02:26:00,4410.75,4411.00,4410.00,4410.00,38 20150506 02:26:30,4410.00,4410.25,4409.75,4409.75,12 20150506 02:27:00,4410.25,4410.50,4409.25,4409.25,71 20150506 02:27:30,4409.75,4411.25,4409.75,4411.25,190 20150506 02:28:00,4411.00,4411.00,4409.25,4409.50,55 20150506 02:28:30,4409.25,4409.75,4409.25,4409.75,26 20150506 02:29:00,4409.50,4410.00,4409.25,4409.25,101 20150506 02:29:30,4409.25,4409.75,4408.75,4409.25,46 20150506 02:30:00,4409.50,4409.75,4409.00,4409.00,37 20150506 02:30:30,4409.25,4409.25,4407.50,4408.00,63 20150506 02:31:00,4407.75,4408.00,4407.50,4407.75,32 20150506 02:31:30,4407.75,4407.75,4406.50,4406.50,132 20150506 02:32:00,4406.50,4407.00,4406.50,4407.00,40 20150506 02:32:30,4406.50,4406.75,4405.75,4405.75,97 20150506 02:33:00,4405.50,4405.50,4404.75,4405.25,73 20150506 02:33:30,4405.00,4405.75,4404.75,4405.00,89 20150506 02:34:00,4405.00,4405.00,4403.75,4404.50,138 20150506 02:34:30,4404.75,4405.00,4402.50,4402.75,121 20150506 02:35:00,4403.00,4404.00,4402.75,4404.00,57 20150506 02:35:30,4404.25,4404.25,4401.00,4401.25,160 20150506 02:36:00,4401.00,4401.50,4400.75,4401.00,154 20150506 02:36:30,4400.75,4401.00,4398.00,4398.50,188 20150506 02:37:00,4398.25,4398.50,4396.25,4396.50,204 20150506 02:37:30,4396.50,4398.25,4396.50,4398.25,91 20150506 02:38:00,4398.50,4400.25,4398.00,4399.00,201 20150506 02:38:30,4398.50,4398.75,4396.75,4397.75,185 20150506 02:39:00,4398.00,4398.75,4395.50,4395.75,507 20150506 02:39:30,4395.75,4396.75,4395.75,4396.50,52 20150506 02:40:00,4396.50,4398.00,4396.00,4397.25,156 20150506 02:40:30,4397.50,4397.50,4396.75,4396.75,49 20150506 02:41:00,4396.75,4397.50,4396.75,4396.75,34 20150506 02:41:30,4396.75,4397.75,4396.25,4397.75,59 20150506 02:42:00,4397.50,4399.75,4397.50,4399.75,226 20150506 02:42:30,4399.50,4399.75,4399.00,4399.75,27 20150506 02:43:00,4400.00,4400.50,4398.25,4399.00,45 20150506 02:43:30,4399.00,4399.50,4398.75,4399.00,60 20150506 02:44:00,4398.75,4400.00,4398.75,4399.50,66 20150506 02:44:30,4399.75,4399.75,4398.00,4399.25,72 20150506 02:45:00,4398.75,4399.75,4398.25,4398.75,22 20150506 02:45:30,4398.00,4398.00,4396.75,4397.25,115 20150506 02:46:00,4397.75,4398.50,4397.75,4398.50,22 20150506 02:46:30,4398.25,4398.75,4398.00,4398.50,36 20150506 02:47:00,4398.50,4399.00,4398.25,4398.75,53 20150506 02:47:30,4398.75,4401.25,4398.50,4401.25,56 20150506 02:48:00,4401.00,4401.00,4399.50,4399.50,72 20150506 02:48:30,4400.25,4400.50,4399.75,4400.50,18 20150506 02:49:00,4400.50,4401.25,4400.50,4401.25,24 20150506 02:49:30,4401.50,4402.00,4401.25,4401.50,49 20150506 02:50:00,4401.25,4403.75,4401.00,4403.50,94 20150506 02:50:30,4403.50,4406.00,4403.25,4405.75,317 20150506 02:51:00,4405.50,4406.00,4405.00,4405.75,207 20150506 02:51:30,4405.75,4406.00,4404.50,4406.00,105 20150506 02:52:00,4406.00,4406.75,4405.00,4405.25,81 20150506 02:52:30,4405.00,4405.25,4404.25,4404.25,34 20150506 02:53:00,4404.00,4404.00,4404.00,4404.00,33 20150506 02:53:30,4404.25,4406.25,4404.25,4406.00,87 20150506 02:54:00,4406.00,4406.25,4405.50,4405.50,37 20150506 02:54:30,4405.75,4406.75,4405.75,4406.75,25 20150506 02:55:00,4407.00,4407.25,4406.75,4406.75,64 20150506 02:55:30,4406.50,4407.25,4406.25,4406.50,91 20150506 02:56:00,4406.00,4407.50,4406.00,4407.50,48 20150506 02:56:30,4407.50,4407.75,4406.75,4407.50,111 20150506 02:57:00,4407.25,4407.50,4406.25,4407.50,43 20150506 02:57:30,4407.25,4409.00,4407.25,4407.75,82 20150506 02:58:00,4407.50,4408.25,4407.50,4408.00,34 20150506 02:58:30,4408.00,4408.00,4407.25,4407.25,29 20150506 02:59:00,4407.25,4407.50,4406.25,4406.25,28 20150506 02:59:30,4406.00,4406.00,4404.75,4404.75,36 20150506 03:00:00,4405.25,4405.50,4405.00,4405.50,20 20150506 03:00:30,4405.50,4405.75,4404.75,4405.00,43 20150506 03:01:00,4405.00,4406.75,4405.00,4406.50,27 20150506 03:01:30,4406.25,4407.00,4406.00,4406.25,9 20150506 03:02:00,4405.75,4406.50,4405.75,4406.50,10 20150506 03:02:30,4406.25,4407.75,4406.00,4407.50,115 20150506 03:03:00,4407.50,4409.75,4407.50,4409.25,204 20150506 03:03:30,4409.25,4410.00,4408.75,4409.50,45 20150506 03:04:00,4409.25,4410.00,4408.50,4409.75,85 20150506 03:04:30,4410.00,4411.00,4410.00,4410.75,26 20150506 03:05:00,4411.00,4411.50,4410.00,4411.50,69 20150506 03:05:30,4411.75,4412.50,4410.75,4410.75,74 20150506 03:06:00,4410.75,4411.25,4410.75,4410.75,27 20150506 03:06:30,4410.50,4411.00,4410.00,4410.00,40 20150506 03:07:00,4410.00,4410.00,4409.25,4409.25,34 20150506 03:07:30,4409.25,4410.25,4409.25,4410.25,14 20150506 03:08:00,4410.50,4412.25,4410.50,4411.50,87 20150506 03:08:30,4411.50,4412.00,4411.50,4412.00,36 20150506 03:09:00,4412.25,4412.75,4411.75,4412.75,61 20150506 03:09:30,4412.50,4412.75,4411.75,4412.75,89 20150506 03:10:00,4412.75,4414.25,4412.25,4414.00,139 20150506 03:10:30,4414.00,4415.50,4414.00,4415.25,271 20150506 03:11:00,4414.75,4415.50,4414.00,4414.50,83 20150506 03:11:30,4414.50,4415.00,4414.00,4414.00,33 20150506 03:12:00,4414.00,4414.25,4413.50,4413.75,38 20150506 03:12:30,4413.75,4414.00,4413.50,4413.50,46 20150506 03:13:00,4413.00,4413.25,4411.75,4411.75,43 20150506 03:13:30,4411.25,4411.50,4410.50,4410.75,35 20150506 03:14:00,4411.00,4413.00,4411.00,4411.50,95 20150506 03:14:30,4411.50,4412.25,4410.75,4412.25,20 20150506 03:15:00,4412.25,4412.50,4412.25,4412.50,7 20150506 03:15:30,4412.75,4413.00,4412.75,4412.75,3 20150506 03:16:00,4412.50,4412.50,4412.00,4412.00,26 20150506 03:16:30,4411.75,4412.00,4411.00,4411.50,79 20150506 03:17:00,4411.50,4412.75,4411.00,4412.00,45 20150506 03:17:30,4412.00,4412.75,4411.00,4412.50,44 20150506 03:18:00,4412.50,4412.75,4410.75,4411.25,84 20150506 03:18:30,4411.25,4411.75,4410.75,4410.75,11 20150506 03:19:00,4411.00,4411.50,4411.00,4411.00,24 20150506 03:19:30,4411.00,4411.00,4409.75,4409.75,22 20150506 03:20:00,4409.50,4410.50,4409.25,4410.50,40 20150506 03:20:30,4410.50,4411.00,4410.50,4410.75,17 20150506 03:21:00,4411.00,4411.00,4409.75,4409.75,28 20150506 03:21:30,4409.75,4410.25,4409.75,4409.75,37 20150506 03:22:00,4409.50,4409.50,4408.50,4408.50,42 20150506 03:22:30,4409.25,4409.50,4408.25,4408.25,26 20150506 03:23:00,4408.50,4409.00,4408.25,4408.50,61 20150506 03:23:30,4408.50,4410.00,4408.25,4410.00,39 20150506 03:24:00,4410.50,4412.25,4410.50,4412.25,48 20150506 03:24:30,4411.75,4412.00,4411.25,4411.75,21 20150506 03:25:00,4412.00,4412.00,4409.50,4409.50,34 20150506 03:25:30,4409.75,4411.50,4409.75,4411.00,35 20150506 03:26:00,4411.00,4411.00,4409.50,4410.00,28 20150506 03:26:30,4410.75,4411.25,4410.75,4411.25,14 20150506 03:27:00,4411.00,4412.25,4411.00,4411.75,20 20150506 03:27:30,4412.25,4412.50,4411.75,4411.75,32 20150506 03:28:00,4411.75,4413.50,4410.75,4413.25,108 20150506 03:28:30,4413.00,4413.25,4412.50,4413.00,55 20150506 03:29:00,4412.75,4413.50,4412.75,4413.25,20 20150506 03:29:30,4413.00,4413.00,4412.75,4413.00,29 20150506 03:30:00,4413.25,4413.50,4412.50,4413.00,77 20150506 03:30:30,4412.75,4413.00,4412.75,4413.00,25 20150506 03:31:00,4412.75,4413.00,4412.50,4412.50,40 20150506 03:31:30,4412.50,4412.50,4411.25,4411.75,110 20150506 03:32:00,4412.00,4412.25,4411.00,4411.50,67 20150506 03:32:30,4411.50,4411.50,4410.25,4410.50,32 20150506 03:33:00,4410.75,4410.75,4410.00,4410.00,20 20150506 03:33:30,4409.75,4410.25,4409.25,4410.00,70 20150506 03:34:00,4410.75,4411.00,4408.25,4408.50,52 20150506 03:34:30,4408.75,4410.00,4408.75,4409.50,66 20150506 03:35:00,4409.50,4411.00,4408.50,4408.50,122 20150506 03:35:30,4408.75,4408.75,4407.00,4408.00,73 20150506 03:36:00,4408.00,4408.25,4406.75,4406.75,28 20150506 03:36:30,4406.75,4407.25,4406.25,4407.00,29 20150506 03:37:00,4407.00,4407.75,4406.75,4407.50,97 20150506 03:37:30,4407.25,4407.25,4405.25,4405.25,42 20150506 03:38:00,4405.50,4406.25,4404.75,4405.00,132 20150506 03:38:30,4405.25,4406.25,4403.75,4404.25,177 20150506 03:39:00,4404.00,4405.00,4403.75,4404.50,103 20150506 03:39:30,4404.25,4404.50,4403.75,4404.25,50 20150506 03:40:00,4404.50,4405.00,4404.25,4404.50,58 20150506 03:40:30,4404.25,4404.25,4403.75,4404.00,60 20150506 03:41:00,4404.25,4406.75,4404.25,4406.50,58 20150506 03:41:30,4406.75,4407.00,4406.50,4407.00,11 20150506 03:42:00,4406.75,4408.00,4406.75,4407.75,22 20150506 03:42:30,4408.00,4408.25,4407.75,4407.75,28 20150506 03:43:00,4407.50,4409.00,4407.25,4408.50,29 20150506 03:43:30,4408.50,4409.25,4408.50,4409.25,10 20150506 03:44:00,4409.50,4410.25,4409.25,4409.25,29 20150506 03:44:30,4409.25,4410.00,4409.25,4410.00,14 20150506 03:45:00,4411.00,4412.50,4411.00,4412.25,82 20150506 03:45:30,4412.00,4412.00,4410.75,4411.50,246 20150506 03:46:00,4411.25,4411.75,4411.25,4411.75,16 20150506 03:46:30,4411.00,4411.50,4410.75,4411.00,15 20150506 03:47:00,4410.50,4410.75,4409.75,4409.75,40 20150506 03:47:30,4410.25,4412.50,4410.25,4411.75,67 20150506 03:48:00,4411.50,4411.50,4410.75,4411.00,15 20150506 03:48:30,4411.00,4411.75,4411.00,4411.50,12 20150506 03:49:00,4411.50,4411.50,4411.00,4411.00,29 20150506 03:49:30,4411.25,4411.75,4411.00,4411.75,13 20150506 03:50:00,4411.75,4411.75,4411.00,4411.75,15 20150506 03:50:30,4412.00,4412.00,4411.25,4412.00,15 20150506 03:51:00,4412.00,4412.50,4412.00,4412.00,13 20150506 03:51:30,4412.25,4412.25,4411.00,4411.00,22 20150506 03:52:00,4411.00,4412.00,4411.00,4411.75,23 20150506 03:52:30,4411.75,4412.25,4411.75,4412.00,9 20150506 03:53:00,4411.75,4411.75,4411.50,4411.75,20 20150506 03:53:30,4411.75,4411.75,4411.00,4411.00,13 20150506 03:54:00,4411.25,4411.50,4411.25,4411.25,7 20150506 03:54:30,4411.25,4411.75,4411.25,4411.50,11 20150506 03:55:00,4411.75,4411.75,4411.75,4411.75,4 20150506 03:55:30,4412.00,4413.25,4411.75,4413.25,67 20150506 03:56:00,4413.25,4413.75,4412.00,4412.00,27 20150506 03:56:30,4412.00,4413.00,4412.00,4412.25,31 20150506 03:57:00,4412.50,4413.25,4412.50,4413.00,19 20150506 03:57:30,4413.00,4413.25,4412.50,4413.00,49 20150506 03:58:00,4412.75,4412.75,4411.75,4412.00,21 20150506 03:58:30,4412.00,4412.25,4412.00,4412.00,12 20150506 03:59:00,4411.75,4412.25,4411.75,4412.25,3 20150506 03:59:30,4412.50,4413.50,4412.50,4413.50,13 20150506 04:00:00,4413.25,4413.25,4412.75,4413.00,18 20150506 04:00:30,4412.75,4413.00,4412.75,4412.75,51 20150506 04:01:00,4413.00,4413.25,4412.50,4412.75,47 20150506 04:01:30,4412.75,4412.75,4412.25,4412.25,16 20150506 04:02:00,4412.25,4412.25,4411.50,4412.25,50 20150506 04:02:30,4412.25,4412.25,4412.00,4412.00,6 20150506 04:03:00,4412.50,4412.75,4412.25,4412.50,33 20150506 04:03:30,4412.50,4413.50,4412.50,4413.50,63 20150506 04:04:00,4413.25,4413.50,4413.00,4413.50,32 20150506 04:04:30,4413.25,4413.50,4413.00,4413.50,30 20150506 04:05:00,4413.25,4414.00,4413.25,4414.00,27 20150506 04:05:30,4413.50,4414.00,4413.00,4414.00,65 20150506 04:06:00,4414.00,4414.25,4413.00,4413.25,134 20150506 04:06:30,4413.25,4413.25,4412.50,4412.50,12 20150506 04:07:00,4412.75,4413.00,4412.75,4413.00,13 20150506 04:07:30,4413.25,4413.25,4412.75,4412.75,9 20150506 04:08:00,4412.75,4414.00,4412.75,4413.50,45 20150506 04:08:30,4413.75,4414.50,4413.25,4413.50,65 20150506 04:09:00,4413.50,4413.75,4413.50,4413.75,7 20150506 04:09:30,4414.00,4414.25,4413.50,4413.50,32 20150506 04:10:00,4413.25,4413.50,4412.50,4412.50,24 20150506 04:10:30,4412.25,4412.25,4412.00,4412.00,5 20150506 04:11:00,4412.00,4412.00,4410.75,4411.00,28 20150506 04:11:30,4411.00,4411.50,4411.00,4411.50,12 20150506 04:12:00,4411.75,4412.75,4411.50,4411.75,45 20150506 04:12:30,4411.50,4411.50,4411.00,4411.50,17 20150506 04:13:00,4411.00,4411.75,4411.00,4411.50,8 20150506 04:13:30,4411.25,4412.00,4411.25,4412.00,5 20150506 04:14:00,4412.00,4413.00,4411.75,4413.00,18 20150506 04:14:30,4412.50,4412.50,4412.00,4412.25,25 20150506 04:15:00,4412.75,4412.75,4412.75,4412.75,6 20150506 04:15:30,4412.25,4412.75,4412.00,4412.50,45 20150506 04:16:00,4412.50,4412.50,4412.50,4412.50,12 20150506 04:16:30,4412.75,4413.75,4412.75,4413.25,75 20150506 04:17:00,4413.25,4413.75,4413.25,4413.75,54 20150506 04:17:30,4413.25,4413.25,4412.50,4412.50,42 20150506 04:18:00,4412.25,4413.25,4412.00,4413.00,24 20150506 04:18:30,4412.75,4413.25,4412.75,4413.25,7 20150506 04:19:00,4412.75,4413.00,4412.50,4413.00,9 20150506 04:19:30,4413.25,4413.50,4413.00,4413.25,17 20150506 04:20:00,4413.25,4414.00,4413.25,4414.00,65 20150506 04:20:30,4414.00,4415.75,4414.00,4415.50,212 20150506 04:21:00,4415.50,4416.75,4415.25,4416.25,206 20150506 04:21:30,4416.00,4416.75,4415.00,4415.25,77 20150506 04:22:00,4415.50,4416.00,4415.25,4415.25,52 20150506 04:22:30,4415.25,4415.25,4414.25,4415.00,27 20150506 04:23:00,4415.00,4415.25,4414.75,4415.00,49 20150506 04:23:30,4415.50,4415.75,4414.75,4414.75,47 20150506 04:24:00,4414.50,4415.00,4414.50,4415.00,44 20150506 04:24:30,4415.25,4415.50,4415.25,4415.25,13 20150506 04:25:00,4415.25,4415.25,4415.00,4415.00,62 20150506 04:25:30,4415.25,4415.25,4414.00,4414.00,23 20150506 04:26:00,4414.00,4414.00,4413.00,4413.25,53 20150506 04:26:30,4413.00,4413.50,4413.00,4413.50,34 20150506 04:27:00,4413.25,4413.75,4413.25,4413.75,15 20150506 04:27:30,4414.00,4414.25,4413.50,4413.50,19 20150506 04:28:00,4414.00,4414.00,4412.75,4412.75,18 20150506 04:28:30,4413.00,4413.25,4412.75,4412.75,30 20150506 04:29:00,4413.00,4413.00,4412.00,4412.00,20 20150506 04:29:30,4412.00,4412.00,4411.50,4412.00,9 20150506 04:30:00,4411.75,4413.00,4411.75,4413.00,46 20150506 04:30:30,4413.25,4413.25,4412.50,4412.50,9 20150506 04:31:00,4412.50,4413.00,4412.50,4413.00,6 20150506 04:31:30,4413.50,4413.50,4413.25,4413.50,9 20150506 04:32:00,4413.50,4414.25,4413.50,4414.00,21 20150506 04:32:30,4413.75,4413.75,4413.50,4413.50,35 20150506 04:33:00,4413.75,4414.25,4413.75,4414.00,11 20150506 04:33:30,4414.00,4414.00,4412.75,4413.00,13 20150506 04:34:00,4413.50,4413.50,4412.25,4412.50,36 20150506 04:34:30,4412.75,4413.50,4412.75,4413.00,20 20150506 04:35:00,4413.00,4413.25,4412.50,4412.50,7 20150506 04:35:30,4412.50,4412.50,4412.25,4412.50,19 20150506 04:36:00,4412.25,4412.50,4412.00,4412.00,9 20150506 04:36:30,4412.25,4412.50,4412.00,4412.25,16 20150506 04:37:00,4412.00,4412.25,4411.75,4411.75,36 20150506 04:37:30,4412.25,4412.25,4411.50,4412.00,73 20150506 04:38:00,4411.75,4411.75,4411.50,4411.75,18 20150506 04:38:30,4411.75,4412.25,4411.75,4412.00,15 20150506 04:39:00,4412.25,4414.25,4412.25,4413.50,34 20150506 04:39:30,4413.75,4413.75,4413.25,4413.25,4 20150506 04:40:00,4413.00,4413.50,4413.00,4413.00,19 20150506 04:40:30,4413.00,4413.75,4413.00,4413.75,15 20150506 04:41:00,4413.50,4413.75,4413.00,4413.00,14 20150506 04:41:30,4412.75,4413.25,4411.75,4411.75,56 20150506 04:42:00,4412.25,4413.00,4412.25,4413.00,23 20150506 04:42:30,4413.00,4413.00,4412.50,4412.50,37 20150506 04:43:00,4412.50,4412.75,4412.25,4412.25,16 20150506 04:43:30,4412.25,4412.25,4411.50,4412.00,27 20150506 04:44:00,4411.75,4412.00,4411.75,4411.75,13 20150506 04:44:30,4411.50,4411.50,4411.00,4411.00,8 20150506 04:45:00,4411.25,4412.50,4411.25,4412.50,44 20150506 04:45:30,4413.00,4413.00,4412.50,4413.00,21 20150506 04:46:00,4412.75,4413.00,4412.00,4413.00,46 20150506 04:46:30,4412.75,4413.25,4412.50,4413.25,15 20150506 04:47:00,4412.75,4412.75,4412.00,4412.25,20 20150506 04:47:30,4412.50,4412.50,4411.50,4412.25,28 20150506 04:48:00,4412.00,4412.50,4411.75,4412.25,17 20150506 04:48:30,4411.75,4411.75,4410.25,4411.00,129 20150506 04:49:00,4410.75,4411.75,4410.25,4411.75,164 20150506 04:49:30,4411.50,4411.75,4410.50,4410.50,21 20150506 04:50:00,4410.75,4410.75,4410.50,4410.50,18 20150506 04:50:30,4410.75,4411.00,4410.75,4410.75,7 20150506 04:51:00,4410.75,4411.50,4410.75,4411.50,9 20150506 04:51:30,4411.50,4411.50,4411.00,4411.00,3 20150506 04:52:00,4411.00,4411.00,4410.75,4411.00,8 20150506 04:52:30,4411.25,4411.75,4411.00,4411.25,37 20150506 04:53:00,4411.00,4411.50,4411.00,4411.50,6 20150506 04:53:30,4411.00,4411.00,4410.50,4410.75,15 20150506 04:54:00,4410.75,4411.00,4410.25,4411.00,17 20150506 04:54:30,4411.00,4411.00,4410.00,4410.25,9 20150506 04:55:00,4410.25,4410.25,4409.75,4410.00,13 20150506 04:55:30,4410.00,4410.75,4409.50,4410.75,20 20150506 04:56:00,4410.75,4412.00,4410.75,4411.00,37 20150506 04:56:30,4410.75,4410.75,4410.25,4410.50,11 20150506 04:57:00,4410.25,4410.25,4409.50,4410.25,10 20150506 04:57:30,4410.00,4410.25,4409.75,4410.25,9 20150506 04:58:00,4410.25,4410.25,4409.75,4409.75,12 20150506 04:58:30,4409.50,4409.75,4409.50,4409.50,11 20150506 04:59:00,4409.75,4409.75,4409.25,4409.25,8 20150506 04:59:30,4409.75,4410.25,4409.75,4410.25,3 20150506 05:00:00,4410.50,4411.00,4410.50,4410.50,9 20150506 05:00:30,4410.75,4410.75,4410.25,4410.25,7 20150506 05:01:00,4409.75,4409.75,4409.00,4409.00,38 20150506 05:01:30,4409.25,4409.25,4408.75,4409.00,14 20150506 05:02:00,4408.50,4408.75,4408.50,4408.75,35 20150506 05:02:30,4408.50,4408.75,4408.25,4408.50,16 20150506 05:03:00,4408.50,4409.25,4407.75,4408.00,164 20150506 05:03:30,4408.00,4409.75,4408.00,4409.75,74 20150506 05:04:00,4409.50,4410.00,4409.50,4409.75,26 20150506 05:04:30,4409.75,4410.75,4409.75,4410.50,29 20150506 05:05:00,4410.25,4410.50,4409.75,4410.25,31 20150506 05:05:30,4410.50,4411.50,4410.50,4411.50,32 20150506 05:06:00,4411.75,4412.00,4411.25,4412.00,37 20150506 05:06:30,4412.25,4412.50,4411.75,4412.00,24 20150506 05:07:00,4412.00,4412.50,4412.00,4412.50,24 20150506 05:07:30,4412.25,4412.25,4412.00,4412.25,10 20150506 05:08:00,4412.50,4413.00,4412.25,4412.25,25 20150506 05:08:30,4412.00,4412.50,4412.00,4412.50,62 20150506 05:09:00,4412.50,4412.50,4412.00,4412.25,64 20150506 05:09:30,4412.00,4412.00,4412.00,4412.00,5 20150506 05:10:00,4412.25,4412.50,4412.00,4412.25,24 20150506 05:10:30,4412.00,4412.00,4412.00,4412.00,5 20150506 05:11:00,4411.75,4411.75,4411.75,4411.75,4 20150506 05:11:30,4411.75,4412.00,4411.75,4412.00,11 20150506 05:12:00,4412.00,4412.00,4411.25,4411.50,10 20150506 05:12:30,4411.50,4412.25,4411.50,4412.25,28 20150506 05:13:00,4412.00,4412.00,4412.00,4412.00,5 20150506 05:13:30,4411.75,4412.00,4411.75,4412.00,6 20150506 05:14:00,4412.00,4412.25,4412.00,4412.25,5 20150506 05:14:30,4412.25,4412.25,4411.75,4412.00,11 20150506 05:15:00,4411.50,4412.00,4411.25,4412.00,6 20150506 05:15:30,4411.75,4412.00,4411.50,4412.00,13 20150506 05:16:00,4412.25,4412.50,4412.25,4412.25,24 20150506 05:16:30,4411.75,4411.75,4411.50,4411.75,7 20150506 05:17:00,4411.75,4411.75,4411.00,4411.50,45 20150506 05:17:30,4411.50,4412.00,4411.50,4412.00,19 20150506 05:18:00,4412.25,4412.25,4411.75,4411.75,13 20150506 05:18:30,4411.25,4411.50,4411.25,4411.25,5 20150506 05:19:00,4411.50,4411.75,4411.25,4411.25,9 20150506 05:19:30,4411.50,4411.75,4411.50,4411.75,2 20150506 05:20:00,4411.75,4412.50,4411.75,4412.25,18 20150506 05:20:30,4412.25,4412.25,4412.00,4412.25,12 20150506 05:21:00,4412.25,4412.25,4412.00,4412.00,6 20150506 05:21:30,4412.00,4412.00,4412.00,4412.00,4 20150506 05:22:00,4412.25,4412.50,4412.00,4412.00,18 20150506 05:22:30,4412.25,4413.25,4412.00,4413.25,93 20150506 05:23:00,4413.25,4413.50,4413.25,4413.50,19 20150506 05:23:30,4413.50,4413.50,4412.50,4412.75,24 20150506 05:24:00,4412.50,4412.75,4412.00,4412.25,21 20150506 05:24:30,4412.25,4412.25,4411.75,4411.75,15 20150506 05:25:00,4411.75,4412.50,4411.25,4411.25,28 20150506 05:25:30,4411.00,4411.75,4411.00,4411.75,14 20150506 05:26:00,4411.75,4411.75,4410.50,4411.00,41 20150506 05:26:30,4410.50,4410.50,4410.25,4410.50,9 20150506 05:27:00,4410.50,4410.50,4410.25,4410.25,3 20150506 05:27:30,4410.00,4410.50,4410.00,4410.00,15 20150506 05:28:00,4409.75,4409.75,4408.75,4408.75,40 20150506 05:28:30,4409.00,4410.00,4408.50,4410.00,59 20150506 05:29:00,4409.75,4409.75,4408.50,4408.75,28 20150506 05:29:30,4408.50,4408.75,4408.50,4408.75,8 20150506 05:30:00,4409.25,4409.75,4409.25,4409.25,30 20150506 05:30:30,4409.25,4409.50,4409.00,4409.00,20 20150506 05:31:00,4408.75,4409.00,4408.50,4408.50,51 20150506 05:31:30,4408.50,4409.00,4408.25,4408.25,32 20150506 05:32:00,4408.25,4409.50,4408.25,4409.50,120 20150506 05:32:30,4409.50,4409.50,4409.00,4409.00,22 20150506 05:33:00,4409.25,4409.50,4408.75,4408.75,24 20150506 05:33:30,4408.50,4409.00,4408.50,4409.00,7 20150506 05:34:00,4408.75,4408.75,4408.00,4408.00,32 20150506 05:34:30,4408.00,4408.25,4407.50,4407.50,45 20150506 05:35:00,4407.50,4407.75,4407.50,4407.75,40 20150506 05:35:30,4407.50,4408.50,4407.50,4408.00,37 20150506 05:36:00,4408.25,4408.25,4407.75,4407.75,19 20150506 05:36:30,4407.75,4408.25,4407.75,4408.25,21 20150506 05:37:00,4408.00,4408.50,4408.00,4408.50,10 20150506 05:37:30,4408.25,4408.75,4408.00,4408.75,6 20150506 05:38:00,4408.75,4408.75,4408.25,4408.25,7 20150506 05:38:30,4408.00,4408.25,4407.75,4408.00,10 20150506 05:39:00,4408.50,4409.25,4408.25,4409.25,36 20150506 05:39:30,4409.00,4409.00,4408.50,4408.75,13 20150506 05:40:00,4408.75,4408.75,4408.50,4408.75,9 20150506 05:40:30,4408.75,4409.25,4408.50,4408.75,22 20150506 05:41:00,4408.75,4409.25,4408.50,4409.25,29 20150506 05:41:30,4409.25,4409.50,4409.00,4409.50,7 20150506 05:42:00,4409.25,4409.25,4409.25,4409.25,3 20150506 05:42:30,4409.25,4409.25,4408.25,4408.25,50 20150506 05:43:00,4408.00,4408.25,4408.00,4408.25,10 20150506 05:43:30,4408.00,4408.25,4407.75,4408.00,30 20150506 05:44:00,4407.75,4407.75,4407.00,4407.25,30 20150506 05:44:30,4407.25,4407.50,4406.75,4407.25,56 20150506 05:45:00,4407.25,4407.25,4407.00,4407.00,6 20150506 05:45:30,4407.25,4407.25,4407.00,4407.25,5 20150506 05:46:00,4407.00,4407.00,4405.50,4405.75,100 20150506 05:46:30,4405.25,4405.50,4404.00,4404.75,143 20150506 05:47:00,4404.50,4405.25,4404.25,4405.25,31 20150506 05:47:30,4405.50,4405.50,4405.25,4405.25,16 20150506 05:48:00,4405.00,4405.75,4404.75,4405.75,61 20150506 05:48:30,4405.50,4406.00,4405.50,4406.00,7 20150506 05:49:00,4405.75,4406.50,4405.00,4406.50,102 20150506 05:49:30,4406.50,4406.50,4405.75,4405.75,10 20150506 05:50:00,4405.75,4405.75,4405.25,4405.75,29 20150506 05:50:30,4406.00,4406.50,4405.75,4406.00,20 20150506 05:51:00,4405.75,4406.25,4405.75,4406.25,6 20150506 05:51:30,4406.25,4406.25,4406.25,4406.25,3 20150506 05:52:00,4406.25,4406.50,4405.75,4405.75,24 20150506 05:52:30,4405.75,4406.25,4404.75,4405.75,77 20150506 05:53:00,4405.50,4405.75,4405.00,4405.00,18 20150506 05:53:30,4404.75,4406.00,4404.50,4406.00,31 20150506 05:54:00,4406.25,4406.25,4406.25,4406.25,7 20150506 05:54:30,4406.25,4406.50,4406.00,4406.00,14 20150506 05:55:00,4406.50,4407.75,4406.50,4407.25,78 20150506 05:55:30,4407.75,4407.75,4407.00,4407.50,32 20150506 05:56:00,4407.50,4407.50,4407.25,4407.50,10 20150506 05:56:30,4407.50,4407.75,4407.50,4407.75,2 20150506 05:57:00,4407.50,4407.75,4407.50,4407.50,22 20150506 05:57:30,4407.75,4407.75,4407.75,4407.75,7 20150506 05:58:00,4407.50,4407.50,4406.75,4406.75,11 20150506 05:58:30,4406.50,4406.50,4406.25,4406.50,9 20150506 05:59:00,4406.50,4407.00,4406.50,4407.00,19 20150506 05:59:30,4407.00,4407.50,4405.75,4405.75,58 20150506 06:00:00,4405.75,4406.25,4405.75,4406.25,25 20150506 06:01:00,4406.25,4407.25,4406.25,4407.00,17 20150506 06:01:30,4407.25,4407.50,4407.25,4407.50,5 20150506 06:02:00,4407.75,4408.25,4407.75,4408.00,18 20150506 06:02:30,4408.25,4408.75,4408.25,4408.25,37 20150506 06:03:00,4408.25,4408.25,4407.50,4408.00,65 20150506 06:03:30,4408.00,4408.00,4408.00,4408.00,6 20150506 06:04:00,4407.75,4408.00,4407.75,4408.00,13 20150506 06:04:30,4408.00,4408.75,4408.00,4408.75,11 20150506 06:05:00,4409.00,4409.00,4408.25,4408.25,23 20150506 06:05:30,4408.25,4409.00,4408.25,4409.00,40 20150506 06:06:00,4408.75,4408.75,4408.75,4408.75,3 20150506 06:06:30,4408.75,4409.00,4408.25,4408.50,21 20150506 06:07:00,4408.25,4408.50,4408.25,4408.50,8 20150506 06:07:30,4408.75,4409.25,4408.75,4409.25,18 20150506 06:08:00,4409.25,4409.50,4409.00,4409.25,19 20150506 06:08:30,4409.25,4409.50,4409.25,4409.50,29 20150506 06:09:00,4409.75,4409.75,4409.50,4409.50,3 20150506 06:09:30,4410.00,4410.00,4409.50,4410.00,23 20150506 06:10:00,4410.00,4410.25,4409.50,4410.25,23 20150506 06:10:30,4410.25,4410.50,4410.25,4410.25,6 20150506 06:11:00,4410.25,4410.50,4410.25,4410.50,13 20150506 06:11:30,4410.50,4410.50,4410.00,4410.00,14 20150506 06:12:00,4409.75,4409.75,4409.75,4409.75,6 20150506 06:12:30,4410.00,4410.75,4410.00,4410.75,37 20150506 06:13:00,4410.50,4410.75,4410.00,4410.25,18 20150506 06:13:30,4410.25,4410.25,4410.25,4410.25,1 20150506 06:14:00,4410.25,4410.25,4409.25,4409.25,37 20150506 06:14:30,4409.25,4409.50,4409.25,4409.50,25 20150506 06:15:00,4409.50,4410.25,4409.50,4410.25,18 20150506 06:15:30,4410.00,4411.75,4410.00,4411.50,101 20150506 06:16:00,4411.25,4411.25,4409.75,4409.75,28 20150506 06:16:30,4409.50,4409.50,4408.75,4409.00,179 20150506 06:17:00,4409.25,4409.25,4407.75,4408.50,79 20150506 06:17:30,4408.75,4410.00,4408.75,4408.75,303 20150506 06:18:00,4409.00,4409.50,4408.00,4408.00,99 20150506 06:18:30,4408.25,4408.75,4408.00,4408.50,63 20150506 06:19:00,4408.50,4408.75,4408.25,4408.75,10 20150506 06:19:30,4408.75,4408.75,4408.25,4408.50,41 20150506 06:20:00,4408.25,4408.75,4408.25,4408.75,10 20150506 06:20:30,4408.75,4409.00,4408.00,4408.00,12 20150506 06:21:00,4408.00,4408.50,4408.00,4408.25,14 20150506 06:21:30,4408.50,4409.50,4408.50,4409.50,289 20150506 06:22:00,4409.25,4409.25,4408.50,4408.50,36 20150506 06:22:30,4408.50,4408.75,4408.50,4408.75,11 20150506 06:23:30,4408.50,4408.50,4408.50,4408.50,4 20150506 06:24:00,4408.75,4408.75,4407.75,4408.50,29 20150506 06:24:30,4408.50,4408.50,4408.25,4408.25,36 20150506 06:25:00,4408.25,4408.25,4408.00,4408.00,12 20150506 06:25:30,4408.00,4408.25,4408.00,4408.00,34 20150506 06:26:00,4408.00,4408.00,4408.00,4408.00,9 20150506 06:26:30,4408.00,4408.00,4408.00,4408.00,33 20150506 06:27:00,4407.75,4407.75,4407.00,4407.25,30 20150506 06:27:30,4407.25,4409.00,4407.25,4408.50,230 20150506 06:28:00,4408.25,4408.75,4408.00,4408.75,46 20150506 06:28:30,4408.50,4409.25,4408.50,4409.25,41 20150506 06:29:00,4409.50,4410.50,4409.50,4409.75,208 20150506 06:29:30,4409.50,4410.50,4409.25,4410.50,105 20150506 06:30:00,4410.25,4410.50,4410.25,4410.50,23 20150506 06:30:30,4410.75,4411.00,4409.75,4410.50,128 20150506 06:31:00,4410.50,4411.00,4410.50,4411.00,15 20150506 06:31:30,4411.00,4411.00,4410.25,4410.75,61 20150506 06:32:00,4410.50,4410.75,4410.50,4410.75,20 20150506 06:32:30,4411.00,4411.75,4411.00,4411.50,43 20150506 06:33:00,4411.50,4412.75,4411.25,4412.75,98 20150506 06:33:30,4412.75,4413.25,4411.75,4412.25,227 20150506 06:34:00,4412.25,4412.50,4411.75,4412.50,18 20150506 06:34:30,4412.50,4412.50,4411.50,4412.00,120 20150506 06:35:00,4412.25,4412.25,4411.50,4412.00,74 20150506 06:35:30,4412.00,4412.50,4411.75,4411.75,48 20150506 06:36:00,4411.75,4412.25,4411.75,4411.75,11 20150506 06:36:30,4412.00,4412.00,4411.75,4411.75,2 20150506 06:37:00,4411.75,4412.25,4411.25,4412.00,202 20150506 06:37:30,4412.00,4412.50,4412.00,4412.50,54 20150506 06:38:00,4412.25,4414.00,4412.00,4413.25,242 20150506 06:38:30,4413.25,4413.75,4413.00,4413.25,23 20150506 06:39:00,4412.75,4413.75,4412.75,4413.75,89 20150506 06:39:30,4413.75,4414.00,4413.00,4413.50,31 20150506 06:40:00,4413.25,4413.50,4413.25,4413.25,33 20150506 06:40:30,4413.00,4413.00,4412.50,4412.50,17 20150506 06:41:00,4412.25,4412.50,4412.00,4412.25,22 20150506 06:41:30,4412.25,4412.50,4412.00,4412.00,10 20150506 06:42:00,4412.00,4412.50,4412.00,4412.50,17 20150506 06:42:30,4412.75,4413.00,4412.75,4413.00,11 20150506 06:43:00,4413.00,4413.25,4412.75,4413.25,32 20150506 06:43:30,4413.25,4413.50,4413.00,4413.00,24 20150506 06:44:00,4413.00,4413.00,4412.50,4412.75,8 20150506 06:44:30,4413.00,4413.00,4412.75,4412.75,15 20150506 06:45:00,4413.00,4414.00,4413.00,4414.00,28 20150506 06:45:30,4414.00,4414.00,4413.50,4413.75,18 20150506 06:46:00,4413.75,4413.75,4413.50,4413.75,12 20150506 06:46:30,4413.75,4413.75,4413.50,4413.50,18 20150506 06:47:00,4413.50,4413.75,4413.50,4413.75,21 20150506 06:47:30,4413.75,4413.75,4413.25,4413.50,58 20150506 06:48:00,4413.25,4413.25,4413.25,4413.25,4 20150506 06:48:30,4413.50,4413.50,4413.50,4413.50,2 20150506 06:49:30,4413.50,4413.75,4413.25,4413.25,22 20150506 06:50:00,4413.25,4413.25,4412.75,4412.75,11 20150506 06:50:30,4413.00,4413.00,4412.75,4412.75,10 20150506 06:51:00,4413.00,4413.00,4412.50,4412.50,30 20150506 06:51:30,4412.25,4412.75,4412.25,4412.75,23 20150506 06:52:00,4412.50,4412.75,4412.50,4412.75,16 20150506 06:53:00,4413.00,4413.25,4412.75,4413.00,66 20150506 06:53:30,4413.25,4413.25,4412.75,4412.75,20 20150506 06:54:00,4413.00,4413.00,4412.50,4412.75,8 20150506 06:54:30,4412.75,4412.75,4412.75,4412.75,11 20150506 06:55:00,4412.75,4413.50,4412.25,4413.25,62 20150506 06:55:30,4413.50,4413.75,4413.25,4413.25,6 20150506 06:56:00,4413.25,4414.00,4413.25,4414.00,31 20150506 06:56:30,4413.75,4414.00,4413.75,4414.00,7 20150506 06:57:00,4413.75,4414.25,4413.75,4414.25,18 20150506 06:57:30,4414.50,4414.75,4414.25,4414.50,14 20150506 06:58:00,4414.50,4414.75,4414.50,4414.50,16 20150506 06:58:30,4414.75,4415.00,4414.25,4414.25,68 20150506 06:59:00,4414.00,4414.75,4414.00,4414.50,31 20150506 06:59:30,4414.50,4415.00,4414.50,4414.50,27 20150506 07:00:00,4414.25,4415.00,4414.25,4415.00,24 20150506 07:00:30,4415.00,4415.75,4414.75,4415.75,70 20150506 07:01:00,4415.50,4415.75,4415.25,4415.50,26 20150506 07:01:30,4415.75,4415.75,4415.50,4415.75,16 20150506 07:02:00,4415.50,4416.00,4415.50,4415.75,28 20150506 07:02:30,4415.50,4415.50,4415.00,4415.25,37 20150506 07:03:00,4415.00,4416.00,4415.00,4415.25,109 20150506 07:03:30,4415.25,4415.50,4415.00,4415.25,58 20150506 07:04:00,4415.25,4416.00,4415.25,4416.00,22 20150506 07:04:30,4416.00,4416.00,4415.25,4415.25,13 20150506 07:05:00,4415.00,4415.75,4415.00,4415.50,54 20150506 07:05:30,4415.50,4415.50,4414.50,4415.25,33 20150506 07:06:00,4415.00,4415.25,4415.00,4415.25,10 20150506 07:06:30,4415.00,4415.25,4414.75,4414.75,15 20150506 07:07:00,4414.75,4415.00,4413.75,4414.00,85 20150506 07:07:30,4414.00,4414.50,4413.50,4414.25,48 20150506 07:08:00,4414.00,4414.00,4413.50,4413.75,44 20150506 07:08:30,4413.75,4413.75,4413.25,4413.75,29 20150506 07:09:00,4414.00,4414.00,4413.75,4413.75,8 20150506 07:09:30,4413.75,4414.00,4412.75,4413.00,29 20150506 07:10:00,4412.75,4412.75,4412.00,4412.00,31 20150506 07:10:30,4412.50,4412.75,4412.25,4412.75,55 20150506 07:11:00,4412.75,4413.50,4412.75,4413.50,19 20150506 07:11:30,4413.50,4413.50,4413.00,4413.00,10 20150506 07:12:00,4413.25,4413.50,4413.25,4413.25,17 20150506 07:12:30,4413.50,4413.50,4413.00,4413.50,9 20150506 07:13:00,4413.50,4413.75,4413.25,4413.25,21 20150506 07:13:30,4413.25,4413.25,4413.25,4413.25,5 20150506 07:14:00,4413.00,4413.25,4412.75,4412.75,33 20150506 07:14:30,4412.50,4412.75,4412.50,4412.50,11 20150506 07:15:00,4413.00,4413.00,4411.00,4412.00,88 20150506 07:15:30,4412.00,4412.50,4409.50,4409.50,121 20150506 07:16:00,4409.75,4412.25,4409.75,4411.75,137 20150506 07:16:30,4412.00,4412.25,4410.75,4411.00,74 20150506 07:17:00,4410.50,4412.25,4410.50,4411.75,111 20150506 07:17:30,4411.75,4413.75,4411.75,4413.25,56 20150506 07:18:00,4413.25,4414.25,4412.75,4413.25,89 20150506 07:18:30,4413.25,4413.25,4412.00,4412.25,57 20150506 07:19:00,4412.50,4413.25,4412.25,4413.00,67 20150506 07:19:30,4413.00,4413.00,4411.50,4412.00,54 20150506 07:20:00,4412.25,4413.75,4412.25,4413.75,57 20150506 07:20:30,4413.25,4413.25,4412.25,4412.25,65 20150506 07:21:00,4412.25,4413.00,4411.50,4412.75,56 20150506 07:21:30,4412.50,4412.50,4411.25,4412.50,42 20150506 07:22:00,4412.25,4412.25,4410.75,4411.00,65 20150506 07:22:30,4411.00,4412.50,4411.00,4412.50,35 20150506 07:23:00,4412.25,4413.25,4412.25,4413.25,33 20150506 07:23:30,4413.25,4413.75,4413.00,4413.50,47 20150506 07:24:00,4413.25,4413.25,4411.00,4411.00,84 20150506 07:24:30,4411.25,4411.25,4410.75,4411.25,31 20150506 07:25:00,4411.00,4411.00,4410.25,4410.75,63 20150506 07:25:30,4410.75,4410.75,4409.50,4409.50,87 20150506 07:26:00,4409.50,4410.50,4408.75,4410.50,83 20150506 07:26:30,4410.25,4410.25,4409.75,4410.25,22 20150506 07:27:00,4410.00,4410.25,4410.00,4410.25,12 20150506 07:27:30,4410.50,4410.75,4410.25,4410.50,28 20150506 07:28:00,4410.75,4410.75,4410.25,4410.25,16 20150506 07:28:30,4410.25,4410.50,4410.25,4410.50,40 20150506 07:29:00,4410.25,4412.00,4410.00,4412.00,87 20150506 07:29:30,4412.50,4413.50,4412.50,4412.75,54 20150506 07:30:00,4412.50,4413.50,4412.50,4412.50,99 20150506 07:30:30,4412.50,4413.00,4412.50,4413.00,13 20150506 07:31:00,4412.50,4413.25,4411.75,4413.25,73 20150506 07:31:30,4413.00,4413.00,4412.50,4412.50,55 20150506 07:32:00,4412.75,4412.75,4412.00,4412.25,26 20150506 07:32:30,4412.25,4412.75,4412.25,4412.25,20 20150506 07:33:00,4412.00,4412.00,4410.75,4410.75,29 20150506 07:33:30,4411.00,4411.50,4411.00,4411.50,19 20150506 07:34:00,4411.25,4412.50,4411.00,4411.75,29 20150506 07:34:30,4411.75,4412.50,4411.75,4412.00,39 20150506 07:35:00,4412.50,4412.50,4411.50,4411.50,20 20150506 07:35:30,4411.00,4411.00,4410.75,4410.75,10 20150506 07:36:00,4410.75,4410.75,4410.50,4410.50,3 20150506 07:36:30,4410.75,4411.00,4410.00,4410.50,32 20150506 07:37:00,4410.75,4411.00,4410.75,4411.00,17 20150506 07:37:30,4411.00,4411.25,4411.00,4411.00,15 20150506 07:38:00,4410.75,4411.25,4410.75,4411.25,20 20150506 07:38:30,4411.50,4411.50,4411.25,4411.25,10 20150506 07:39:00,4410.75,4411.75,4410.75,4411.50,19 20150506 07:39:30,4411.75,4412.25,4411.25,4411.25,28 20150506 07:40:00,4411.25,4411.75,4411.00,4411.00,14 20150506 07:40:30,4411.00,4411.25,4409.25,4410.00,116 20150506 07:41:00,4410.00,4410.25,4409.50,4409.50,32 20150506 07:41:30,4409.75,4410.50,4409.75,4410.50,16 20150506 07:42:00,4410.50,4410.50,4410.00,4410.00,7 20150506 07:42:30,4410.00,4410.00,4409.75,4409.75,4 20150506 07:43:00,4410.00,4410.25,4409.75,4409.75,22 20150506 07:43:30,4410.00,4410.50,4410.00,4410.50,7 20150506 07:44:00,4410.50,4410.75,4410.00,4410.00,17 20150506 07:44:30,4410.00,4410.50,4410.00,4410.00,29 20150506 07:45:00,4409.75,4411.00,4409.75,4410.50,58 20150506 07:45:30,4410.25,4410.25,4409.50,4409.50,32 20150506 07:46:00,4409.25,4411.75,4409.25,4411.75,72 20150506 07:46:30,4411.25,4411.25,4411.25,4411.25,7 20150506 07:47:00,4411.50,4411.50,4411.00,4411.00,9 20150506 07:47:30,4411.50,4412.75,4411.50,4412.25,42 20150506 07:48:00,4412.25,4412.25,4412.00,4412.25,15 20150506 07:48:30,4411.75,4411.75,4411.25,4411.50,12 20150506 07:49:00,4411.50,4411.50,4410.75,4411.25,64 20150506 07:49:30,4411.00,4411.25,4411.00,4411.25,4 20150506 07:50:00,4411.25,4411.25,4411.25,4411.25,10 20150506 07:50:30,4411.00,4411.25,4411.00,4411.25,9 20150506 07:51:00,4411.25,4411.50,4411.25,4411.50,17 20150506 07:51:30,4411.50,4411.50,4409.25,4410.00,113 20150506 07:52:00,4410.00,4410.25,4408.75,4408.75,27 20150506 07:52:30,4409.25,4409.50,4409.00,4409.25,15 20150506 07:53:00,4409.50,4409.75,4409.25,4409.75,28 20150506 07:53:30,4409.75,4410.25,4409.50,4410.00,93 20150506 07:54:00,4409.75,4409.75,4409.25,4409.25,20 20150506 07:54:30,4409.25,4410.00,4409.25,4410.00,31 20150506 07:55:00,4409.50,4409.75,4408.25,4408.25,78 20150506 07:55:30,4408.25,4408.75,4408.00,4408.00,34 20150506 07:56:00,4408.00,4408.00,4407.50,4407.75,94 20150506 07:56:30,4408.00,4408.50,4407.75,4408.50,21 20150506 07:57:00,4408.50,4409.00,4408.25,4408.25,39 20150506 07:57:30,4408.25,4409.00,4408.25,4408.75,28 20150506 07:58:00,4408.50,4408.75,4408.50,4408.75,10 20150506 07:58:30,4408.75,4408.75,4408.25,4408.25,23 20150506 07:59:00,4408.50,4408.50,4408.50,4408.50,8 20150506 07:59:30,4408.50,4408.50,4407.75,4407.75,20 20150506 08:00:00,4408.25,4408.25,4407.75,4408.25,47 20150506 08:00:30,4408.50,4409.00,4408.50,4409.00,15 20150506 08:01:00,4408.75,4409.00,4408.50,4408.50,25 20150506 08:01:30,4408.75,4409.75,4408.75,4409.50,89 20150506 08:02:00,4409.50,4409.75,4409.50,4409.50,24 20150506 08:02:30,4409.75,4410.50,4409.75,4410.50,42 20150506 08:03:00,4410.50,4410.75,4410.25,4410.50,42 20150506 08:03:30,4410.75,4410.75,4410.25,4410.50,30 20150506 08:04:00,4410.50,4410.50,4409.50,4410.00,27 20150506 08:04:30,4409.50,4410.00,4409.25,4409.25,83 20150506 08:05:00,4409.25,4409.25,4409.00,4409.25,36 20150506 08:05:30,4409.50,4409.75,4408.75,4408.75,49 20150506 08:06:00,4409.00,4409.75,4409.00,4409.75,30 20150506 08:06:30,4409.75,4410.00,4409.50,4410.00,59 20150506 08:07:00,4409.50,4410.75,4409.50,4410.75,27 20150506 08:07:30,4411.00,4411.00,4410.75,4410.75,20 20150506 08:08:00,4410.75,4410.75,4410.75,4410.75,1 20150506 08:08:30,4410.50,4410.50,4410.00,4410.00,28 20150506 08:09:00,4409.50,4410.25,4409.50,4410.00,55 20150506 08:09:30,4410.00,4410.00,4409.50,4409.75,11 20150506 08:10:00,4409.50,4410.25,4409.50,4410.25,30 20150506 08:10:30,4410.50,4410.50,4410.00,4410.25,12 20150506 08:11:00,4410.25,4410.25,4410.00,4410.25,23 20150506 08:11:30,4410.25,4410.50,4410.00,4410.00,34 20150506 08:12:00,4410.00,4410.25,4410.00,4410.25,25 20150506 08:12:30,4410.25,4410.25,4410.00,4410.25,23 20150506 08:13:00,4410.50,4410.50,4410.25,4410.25,3 20150506 08:13:30,4410.50,4411.50,4410.50,4410.75,51 20150506 08:14:00,4410.50,4410.75,4410.00,4410.75,74 20150506 08:14:30,4411.00,4411.25,4410.50,4410.75,44 20150506 08:15:00,4410.25,4410.25,4409.75,4410.00,23 20150506 08:15:30,4410.00,4410.00,4409.75,4409.75,7 20150506 08:16:00,4409.75,4411.00,4409.75,4411.00,36 20150506 08:16:30,4410.75,4411.00,4410.50,4410.75,15 20150506 08:17:00,4410.50,4410.75,4410.50,4410.75,21 20150506 08:17:30,4410.75,4411.00,4410.00,4410.00,55 20150506 08:18:00,4409.75,4410.25,4409.50,4410.00,54 20150506 08:18:30,4410.00,4411.25,4410.00,4411.00,128 20150506 08:19:00,4410.75,4411.75,4410.25,4411.00,142 20150506 08:19:30,4411.00,4411.00,4410.75,4410.75,4 20150506 08:20:00,4410.75,4411.25,4410.50,4411.25,49 20150506 08:20:30,4411.50,4411.50,4411.00,4411.50,65 20150506 08:21:00,4411.75,4412.25,4411.75,4412.00,63 20150506 08:21:30,4412.00,4412.50,4412.00,4412.00,59 20150506 08:22:00,4412.25,4412.25,4412.00,4412.00,3 20150506 08:22:30,4412.25,4412.25,4412.25,4412.25,32 20150506 08:23:00,4412.00,4412.50,4411.75,4412.25,60 20150506 08:23:30,4412.50,4412.75,4412.25,4412.75,25 20150506 08:24:00,4413.00,4413.00,4412.50,4412.75,36 20150506 08:24:30,4413.00,4413.75,4413.00,4413.50,70 20150506 08:25:00,4413.25,4413.50,4413.00,4413.25,31 20150506 08:25:30,4413.50,4413.50,4413.00,4413.00,24 20150506 08:26:00,4412.75,4413.25,4412.75,4412.75,70 20150506 08:26:30,4412.75,4412.75,4412.50,4412.50,46 20150506 08:27:00,4412.75,4413.00,4412.50,4413.00,100 20150506 08:27:30,4413.25,4414.50,4413.25,4414.00,117 20150506 08:28:00,4413.75,4414.00,4412.75,4413.25,96 20150506 08:28:30,4413.25,4413.25,4412.75,4413.25,26 20150506 08:29:00,4412.75,4413.25,4412.25,4412.50,149 20150506 08:29:30,4412.50,4412.50,4409.00,4409.50,356 20150506 08:30:00,4409.75,4415.75,4409.00,4415.00,1856 20150506 08:30:30,4415.25,4418.75,4413.00,4418.50,1384 20150506 08:31:30,4418.50,4422.50,4415.00,4416.25,3330 20150506 08:32:00,4416.25,4418.00,4415.00,4416.75,835 20150506 08:32:30,4416.75,4419.25,4415.50,4417.00,886 20150506 08:33:00,4417.00,4417.25,4414.00,4414.75,955 20150506 08:33:30,4415.00,4416.00,4412.75,4412.75,902 20150506 08:34:00,4412.75,4415.75,4412.75,4413.25,868 20150506 08:34:30,4413.00,4416.25,4411.25,4412.00,1085 20150506 08:35:00,4412.00,4413.75,4410.50,4410.50,935 20150506 08:35:30,4410.50,4410.50,4406.50,4408.25,1561 20150506 08:36:00,4408.25,4410.75,4408.00,4408.75,761 20150506 08:36:30,4408.75,4408.75,4406.00,4406.50,800 20150506 08:37:00,4406.75,4407.50,4405.00,4406.75,1263 20150506 08:37:30,4406.75,4407.25,4404.25,4404.75,592 20150506 08:38:00,4404.75,4406.00,4403.00,4404.50,789 20150506 08:38:30,4404.25,4404.50,4402.25,4402.75,674 20150506 08:39:00,4403.00,4404.50,4400.75,4401.00,1210 20150506 08:39:30,4401.00,4402.25,4399.75,4400.00,791 20150506 08:40:00,4400.00,4401.75,4398.75,4399.25,915 20150506 08:40:30,4399.25,4399.25,4394.75,4395.75,1216 20150506 08:41:00,4395.75,4397.25,4395.50,4397.25,629 20150506 08:41:30,4397.25,4397.50,4393.00,4393.75,777 20150506 08:42:00,4393.75,4394.50,4388.75,4389.25,1951 20150506 08:43:00,4389.25,4389.75,4379.50,4382.75,5738 20150506 08:43:30,4383.00,4384.25,4378.25,4379.50,1764 20150506 08:44:00,4380.00,4381.25,4376.75,4381.00,1591 20150506 08:44:30,4380.50,4382.00,4379.00,4380.50,1136 20150506 08:45:00,4380.50,4382.50,4377.75,4379.00,1186 20150506 08:45:30,4379.50,4382.50,4379.25,4381.75,1051 20150506 08:46:00,4381.50,4382.00,4377.50,4377.50,1125 20150506 08:46:30,4377.50,4378.75,4376.25,4378.25,1071 20150506 08:47:00,4378.50,4382.50,4377.75,4382.00,754 20150506 08:47:30,4382.25,4383.25,4380.25,4380.50,754 20150506 08:48:00,4380.25,4383.75,4380.00,4382.75,1162 20150506 08:48:30,4382.50,4383.00,4380.50,4381.75,713 20150506 08:49:00,4381.50,4382.25,4378.25,4379.25,832 20150506 08:49:30,4379.50,4380.50,4376.75,4380.00,1131 20150506 08:50:00,4380.00,4380.25,4377.75,4380.00,961 20150506 08:50:30,4380.00,4382.25,4379.75,4381.00,866 20150506 08:51:00,4381.25,4382.00,4380.00,4381.00,588 20150506 08:51:30,4381.25,4382.75,4379.50,4380.50,818 20150506 08:52:00,4380.75,4381.00,4374.25,4378.50,1972 20150506 08:52:30,4378.50,4380.50,4378.00,4380.00,788 20150506 08:53:00,4380.00,4380.00,4375.50,4378.00,747 20150506 08:53:30,4378.00,4378.75,4373.75,4374.00,807 20150506 08:54:00,4374.25,4375.00,4371.25,4374.00,1384 20150506 08:54:30,4373.75,4373.75,4371.25,4372.75,1244 20150506 08:55:00,4373.00,4378.50,4371.75,4377.75,1474 20150506 08:55:30,4378.00,4378.25,4375.00,4376.50,673 20150506 08:56:00,4376.50,4379.50,4376.25,4378.50,851 20150506 08:56:30,4378.50,4380.75,4377.75,4380.00,687 20150506 08:57:00,4380.00,4381.00,4376.00,4377.00,858 20150506 08:57:30,4377.00,4379.25,4376.00,4379.00,683 20150506 08:58:00,4378.75,4379.00,4376.75,4378.50,485 20150506 08:58:30,4378.50,4380.00,4378.25,4379.50,519 20150506 08:59:00,4379.50,4381.50,4377.50,4379.25,1604 20150506 08:59:30,4379.25,4380.75,4378.50,4378.75,859 20150506 09:00:00,4378.75,4379.25,4376.25,4376.75,775 20150506 09:01:00,4377.00,4380.25,4375.75,4377.25,1133 20150506 09:01:30,4377.00,4377.25,4372.25,4374.50,761 20150506 09:02:00,4374.50,4376.25,4373.75,4374.25,373 20150506 09:02:30,4374.00,4374.50,4370.25,4372.00,859 20150506 09:03:00,4372.00,4373.75,4372.00,4373.00,443 20150506 09:03:30,4372.75,4375.25,4372.75,4373.25,563 20150506 09:04:00,4373.50,4376.00,4372.25,4376.00,608 20150506 09:04:30,4376.00,4378.25,4375.25,4377.75,459 20150506 09:05:00,4377.75,4378.75,4377.25,4378.25,468 20150506 09:05:30,4378.25,4380.75,4377.75,4379.00,810 20150506 09:06:00,4379.25,4380.50,4374.75,4376.25,904 20150506 09:06:30,4376.00,4377.50,4372.25,4372.50,923 20150506 09:07:00,4372.75,4374.75,4372.00,4373.50,716 20150506 09:07:30,4373.25,4376.25,4372.75,4374.25,864 20150506 09:08:00,4374.00,4374.75,4372.50,4373.00,693 20150506 09:08:30,4373.00,4373.00,4369.25,4369.25,1328 20150506 09:09:00,4369.25,4369.75,4363.75,4363.75,2236 20150506 09:09:30,4363.75,4365.50,4361.00,4363.75,2192 20150506 09:10:00,4364.00,4364.00,4360.75,4362.50,1379 20150506 09:10:30,4362.50,4363.25,4361.00,4362.00,885 20150506 09:11:00,4362.25,4366.25,4362.25,4366.25,1198 20150506 09:11:30,4366.25,4367.50,4365.00,4365.75,597 20150506 09:12:00,4365.75,4366.75,4364.25,4366.50,492 20150506 09:12:30,4366.75,4368.00,4364.75,4365.25,535 20150506 09:13:00,4365.25,4368.00,4365.25,4368.00,419 20150506 09:13:30,4368.25,4370.50,4368.25,4369.25,594 20150506 09:14:00,4369.25,4371.00,4367.75,4370.75,839 20150506 09:14:30,4370.75,4372.00,4369.25,4370.00,711 20150506 09:15:00,4370.00,4371.50,4369.00,4371.25,455 20150506 09:15:30,4371.50,4372.50,4368.00,4368.00,624 20150506 09:16:00,4368.25,4370.00,4367.00,4370.00,590 20150506 09:16:30,4369.75,4372.00,4368.75,4371.75,1002 20150506 09:17:00,4371.75,4376.25,4371.50,4375.50,864 20150506 09:18:00,4375.75,4378.00,4374.00,4375.00,1438 20150506 09:18:30,4375.25,4377.00,4374.25,4376.25,339 20150506 09:19:00,4376.25,4378.00,4376.00,4376.25,607 20150506 09:19:30,4376.25,4377.25,4374.50,4375.25,824 20150506 09:20:00,4375.25,4378.25,4375.00,4378.25,472 20150506 09:20:30,4378.00,4378.75,4376.25,4377.00,620 20150506 09:21:00,4376.75,4379.00,4376.75,4378.75,428 20150506 09:21:30,4379.00,4379.50,4377.50,4377.50,376 20150506 09:22:00,4378.00,4378.00,4375.25,4377.00,669 20150506 09:22:30,4377.00,4377.75,4376.25,4376.75,315 20150506 09:23:00,4376.75,4377.50,4375.75,4377.00,235 20150506 09:23:30,4376.75,4377.75,4375.25,4376.00,510 20150506 09:24:00,4375.75,4376.00,4372.25,4373.75,744 20150506 09:24:30,4373.50,4375.25,4373.50,4374.25,302 20150506 09:25:00,4374.00,4374.25,4371.75,4374.25,479 20150506 09:25:30,4374.25,4375.50,4373.50,4374.75,292 20150506 09:26:00,4374.25,4374.50,4372.25,4373.50,464 20150506 09:26:30,4373.50,4374.25,4372.25,4372.25,266 20150506 09:27:00,4372.75,4377.50,4372.75,4376.75,481 20150506 09:27:30,4376.75,4379.50,4376.75,4378.50,508 20150506 09:28:00,4378.25,4380.00,4377.75,4380.00,443 20150506 09:28:30,4380.00,4381.50,4378.25,4378.25,729 20150506 09:29:00,4378.50,4379.25,4378.25,4379.00,259 20150506 09:29:30,4379.00,4379.75,4378.75,4378.75,292 20150506 09:30:00,4379.00,4380.50,4377.25,4378.75,768 20150506 09:30:30,4378.75,4378.75,4376.50,4377.75,418 20150506 09:31:00,4378.00,4380.00,4378.00,4378.75,186 20150506 09:31:30,4379.00,4380.50,4378.50,4378.75,328 20150506 09:32:00,4379.00,4379.00,4373.75,4374.25,805 20150506 09:32:30,4374.25,4375.75,4373.25,4374.25,448 20150506 09:33:00,4374.50,4377.50,4374.25,4376.25,487 20150506 09:33:30,4376.25,4376.50,4374.75,4376.25,195 20150506 09:34:00,4376.50,4376.50,4372.00,4373.50,494 20150506 09:34:30,4373.50,4376.00,4373.25,4373.75,288 20150506 09:35:00,4373.50,4373.50,4369.25,4370.00,835 20150506 09:35:30,4370.00,4370.50,4367.50,4368.50,1007 20150506 09:36:00,4368.50,4372.25,4368.25,4371.00,714 20150506 09:36:30,4371.00,4372.50,4370.00,4370.00,409 20150506 09:37:00,4370.00,4372.75,4370.00,4370.75,206 20150506 09:37:30,4370.75,4373.00,4370.00,4372.75,353 20150506 09:38:00,4372.50,4373.75,4371.75,4372.25,214 20150506 09:38:30,4372.25,4373.25,4370.75,4372.25,284 20150506 09:39:00,4372.25,4373.25,4371.25,4371.25,188 20150506 09:39:30,4371.75,4374.25,4371.50,4373.00,306 20150506 09:40:00,4373.00,4377.00,4373.00,4375.25,671 20150506 09:40:30,4375.25,4377.50,4375.00,4377.50,475 20150506 09:41:00,4377.50,4378.50,4377.00,4377.75,405 20150506 09:41:30,4378.00,4382.50,4377.50,4382.25,935 20150506 09:42:00,4382.50,4383.75,4381.75,4383.25,987 20150506 09:42:30,4383.50,4383.50,4380.75,4381.00,440 20150506 09:43:00,4381.25,4382.50,4380.25,4380.75,439 20150506 09:43:30,4380.50,4380.75,4377.00,4377.25,656 20150506 09:44:00,4377.00,4378.75,4376.50,4377.50,318 20150506 09:44:30,4377.75,4378.00,4376.50,4378.00,173 20150506 09:45:00,4377.75,4380.00,4377.75,4379.25,343 20150506 09:45:30,4379.00,4383.75,4378.25,4383.50,926 20150506 09:46:00,4383.50,4385.50,4383.25,4383.75,878 20150506 09:46:30,4383.75,4387.00,4383.50,4387.00,461 20150506 09:47:00,4386.75,4388.25,4385.75,4388.00,592 20150506 09:47:30,4387.75,4389.50,4387.50,4389.50,575 20150506 09:48:00,4389.75,4390.75,4388.00,4389.00,935 20150506 09:48:30,4388.75,4392.00,4387.75,4391.75,568 20150506 09:49:00,4391.75,4391.75,4389.50,4390.75,479 20150506 09:49:30,4390.75,4391.25,4388.75,4389.00,420 20150506 09:50:00,4388.75,4391.25,4388.50,4390.00,438 20150506 09:50:30,4390.00,4391.00,4389.00,4389.75,399 20150506 09:51:00,4389.50,4389.75,4388.50,4389.25,315 20150506 09:51:30,4389.25,4389.25,4388.00,4388.25,252 20150506 09:52:00,4388.25,4391.75,4388.00,4389.75,525 20150506 09:52:30,4390.00,4390.25,4389.00,4389.25,281 20150506 09:53:00,4389.50,4389.50,4388.25,4389.25,202 20150506 09:53:30,4389.00,4390.25,4389.00,4389.50,191 20150506 09:54:00,4389.25,4391.50,4389.25,4391.00,298 20150506 09:54:30,4391.00,4392.00,4390.75,4391.25,326 20150506 09:55:00,4391.25,4392.00,4390.00,4390.25,430 20150506 09:55:30,4390.25,4391.00,4389.00,4390.00,331 20150506 09:56:00,4390.00,4391.00,4389.25,4389.75,149 20150506 09:56:30,4389.75,4390.25,4389.25,4390.00,114 20150506 09:57:00,4389.75,4390.25,4388.00,4388.00,367 20150506 09:57:30,4388.25,4389.00,4387.00,4388.00,330 20150506 09:58:30,4388.00,4388.25,4386.00,4388.00,1250 20150506 09:59:00,4388.25,4389.75,4387.50,4389.25,453 20150506 09:59:30,4389.50,4390.00,4388.00,4389.00,220 20150506 10:00:00,4388.75,4390.00,4387.50,4387.75,412 20150506 10:00:30,4388.00,4388.50,4386.50,4388.00,295 20150506 10:01:00,4388.25,4389.00,4387.75,4388.25,418 20150506 10:01:30,4388.50,4390.50,4388.00,4390.00,705 20150506 10:02:00,4390.25,4390.50,4389.50,4390.25,532 20150506 10:02:30,4390.25,4392.25,4389.75,4391.25,408 20150506 10:03:00,4391.25,4393.75,4391.25,4392.25,493 20150506 10:03:30,4392.50,4395.00,4392.50,4394.00,507 20150506 10:04:00,4394.00,4395.25,4393.25,4395.25,310 20150506 10:04:30,4395.00,4395.25,4394.00,4395.00,194 20150506 10:05:00,4395.25,4396.00,4392.00,4392.25,745 20150506 10:05:30,4392.25,4392.50,4391.50,4391.75,588 20150506 10:06:00,4391.75,4393.00,4391.00,4392.50,952 20150506 10:06:30,4392.50,4393.00,4391.25,4391.75,131 20150506 10:07:00,4392.25,4393.25,4392.00,4392.50,148 20150506 10:07:30,4392.25,4392.50,4390.50,4391.75,363 20150506 10:08:00,4391.75,4392.25,4391.25,4391.50,167 20150506 10:08:30,4391.50,4392.00,4389.75,4390.00,293 20150506 10:09:00,4390.00,4390.25,4388.25,4388.50,401 20150506 10:09:30,4388.50,4388.50,4386.00,4387.00,600 20150506 10:10:00,4387.00,4387.50,4383.25,4383.50,533 20150506 10:10:30,4383.50,4384.00,4382.75,4384.00,531 20150506 10:11:00,4383.75,4385.00,4383.25,4383.50,409 20150506 10:11:30,4383.50,4384.75,4383.25,4384.25,148 20150506 10:12:00,4384.50,4386.50,4384.00,4386.50,200 20150506 10:12:30,4386.25,4386.25,4381.75,4382.50,621 20150506 10:13:00,4382.75,4383.50,4381.00,4381.00,245 20150506 10:13:30,4381.00,4381.00,4378.75,4379.75,677 20150506 10:14:00,4379.50,4380.25,4378.50,4378.75,278 20150506 10:14:30,4378.75,4380.00,4378.50,4378.75,247 20150506 10:15:00,4378.75,4380.00,4377.00,4379.75,591 20150506 10:15:30,4379.75,4380.75,4379.00,4380.00,352 20150506 10:16:00,4380.00,4380.75,4379.25,4380.50,427 20150506 10:16:30,4380.25,4381.00,4379.75,4381.00,176 20150506 10:17:00,4381.00,4381.00,4380.00,4380.25,192 20150506 10:17:30,4380.25,4380.25,4376.75,4379.00,689 20150506 10:18:00,4379.25,4382.00,4378.75,4381.00,490 20150506 10:18:30,4381.25,4381.75,4380.75,4381.25,192 20150506 10:19:00,4381.00,4381.00,4379.50,4380.75,150 20150506 10:19:30,4381.00,4381.00,4379.50,4380.50,146 20150506 10:20:00,4380.25,4380.25,4378.00,4379.00,211 20150506 10:20:30,4379.00,4381.00,4379.00,4380.00,229 20150506 10:21:30,4379.75,4380.00,4377.00,4377.75,414 20150506 10:22:00,4377.75,4378.50,4377.50,4378.25,174 20150506 10:22:30,4378.25,4379.50,4376.75,4378.75,291 20150506 10:23:00,4378.75,4380.50,4378.25,4380.50,208 20150506 10:23:30,4380.50,4381.00,4380.00,4380.75,187 20150506 10:24:00,4380.75,4381.00,4379.75,4380.75,145 20150506 10:24:30,4381.00,4381.00,4380.50,4380.75,99 20150506 10:25:00,4380.50,4381.75,4380.50,4381.50,189 20150506 10:25:30,4381.75,4383.25,4381.50,4382.50,251 20150506 10:26:00,4382.50,4384.25,4382.00,4384.00,157 20150506 10:26:30,4384.25,4385.50,4383.00,4384.25,465 20150506 10:27:00,4384.50,4384.75,4383.75,4383.75,96 20150506 10:27:30,4384.25,4385.50,4384.25,4384.25,110 20150506 10:28:00,4384.25,4385.75,4384.00,4385.25,194 20150506 10:28:30,4385.00,4385.00,4382.50,4383.25,315 20150506 10:29:00,4383.00,4384.25,4383.00,4384.00,142 20150506 10:29:30,4384.25,4385.00,4383.75,4384.00,138 20150506 10:30:00,4384.00,4385.75,4384.00,4385.25,179 20150506 10:30:30,4385.25,4385.25,4384.50,4384.50,114 20150506 10:31:00,4384.50,4384.75,4384.00,4384.50,61 20150506 10:31:30,4384.75,4386.50,4384.00,4386.50,230 20150506 10:32:00,4386.50,4387.25,4385.50,4385.50,242 20150506 10:32:30,4385.50,4385.75,4383.25,4384.25,198 20150506 10:33:00,4384.25,4385.00,4384.25,4385.00,86 20150506 10:33:30,4384.75,4384.75,4383.75,4384.25,118 20150506 10:34:00,4384.25,4384.75,4382.75,4384.50,237 20150506 10:34:30,4384.50,4385.00,4384.25,4385.00,195 20150506 10:35:00,4385.00,4385.75,4383.75,4383.75,189 20150506 10:35:30,4384.25,4384.25,4381.75,4382.50,388 20150506 10:36:00,4382.75,4383.50,4382.25,4382.25,99 20150506 10:36:30,4382.00,4383.25,4381.50,4382.00,147 20150506 10:37:00,4382.25,4382.25,4378.75,4379.00,513 20150506 10:37:30,4379.25,4380.00,4378.75,4379.75,244 20150506 10:38:00,4379.50,4380.00,4377.75,4378.75,284 20150506 10:38:30,4378.75,4380.75,4378.75,4380.75,159 20150506 10:39:00,4381.00,4382.50,4380.75,4380.75,123 20150506 10:39:30,4381.25,4381.75,4379.75,4380.00,175 20150506 10:40:00,4380.00,4382.50,4379.75,4382.25,168 20150506 10:40:30,4382.00,4383.25,4381.75,4382.00,223 20150506 10:41:00,4382.00,4383.25,4382.00,4383.25,122 20150506 10:41:30,4383.25,4385.50,4383.00,4385.50,552 20150506 10:42:00,4385.25,4385.50,4383.50,4384.50,228 20150506 10:42:30,4384.25,4384.25,4383.50,4383.75,113 20150506 10:43:00,4383.75,4384.00,4383.00,4383.00,155 20150506 10:43:30,4383.25,4385.75,4383.00,4385.25,110 20150506 10:44:00,4385.50,4385.75,4384.25,4384.75,196 20150506 10:44:30,4384.50,4388.75,4384.25,4388.25,610 20150506 10:45:00,4387.75,4388.25,4386.75,4388.00,285 20150506 10:45:30,4387.75,4388.00,4387.25,4387.50,134 20150506 10:46:00,4387.50,4390.25,4387.50,4388.50,298 20150506 10:46:30,4388.50,4389.00,4386.50,4387.25,353 20150506 10:47:00,4387.25,4389.00,4387.25,4388.75,183 20150506 10:48:00,4388.75,4390.25,4388.50,4389.00,372 20150506 10:48:30,4389.25,4389.25,4388.25,4388.50,188 20150506 10:49:00,4388.50,4388.50,4387.00,4388.00,282 20150506 10:49:30,4387.75,4387.75,4385.50,4385.50,313 20150506 10:50:00,4385.25,4386.00,4384.50,4385.25,310 20150506 10:50:30,4385.25,4387.25,4385.25,4386.25,255 20150506 10:51:00,4386.25,4387.50,4386.00,4387.00,136 20150506 10:51:30,4387.25,4388.75,4385.75,4386.50,377 20150506 10:52:00,4386.75,4387.25,4386.75,4386.75,99 20150506 10:52:30,4386.75,4388.00,4386.75,4386.75,76 20150506 10:53:00,4386.75,4387.75,4386.75,4387.75,82 20150506 10:53:30,4387.50,4387.50,4386.00,4386.75,164 20150506 10:54:00,4386.75,4388.00,4386.25,4386.50,142 20150506 10:54:30,4386.75,4386.75,4385.75,4386.75,138 20150506 10:55:00,4387.00,4387.00,4386.00,4387.00,99 20150506 10:55:30,4386.75,4387.25,4385.50,4385.50,101 20150506 10:56:00,4385.50,4387.50,4384.75,4387.25,131 20150506 10:56:30,4387.50,4387.50,4386.25,4386.50,108 20150506 10:57:00,4386.50,4386.50,4385.25,4386.25,76 20150506 10:57:30,4386.00,4386.25,4385.25,4386.25,108 20150506 10:58:00,4386.25,4386.25,4385.25,4385.50,183 20150506 10:58:30,4385.50,4386.25,4385.25,4385.25,186 20150506 10:59:00,4385.25,4385.25,4383.75,4383.75,255 20150506 10:59:30,4384.00,4386.75,4383.50,4386.00,216 20150506 11:00:00,4386.00,4386.50,4383.75,4384.00,297 20150506 11:00:30,4383.75,4383.75,4382.75,4383.00,250 20150506 11:01:00,4383.00,4383.25,4379.50,4380.25,714 20150506 11:01:30,4380.25,4380.50,4378.75,4379.75,279 20150506 11:02:00,4380.00,4381.50,4379.50,4381.50,361 20150506 11:02:30,4381.25,4381.50,4379.50,4380.00,229 20150506 11:03:00,4380.00,4380.25,4379.00,4379.25,148 20150506 11:03:30,4379.25,4380.50,4379.25,4380.00,125 20150506 11:04:00,4379.75,4380.50,4379.00,4379.00,163 20150506 11:04:30,4379.00,4380.00,4378.75,4379.25,143 20150506 11:05:00,4379.00,4379.25,4375.75,4377.25,595 20150506 11:05:30,4377.50,4377.75,4377.00,4377.25,131 20150506 11:06:00,4377.50,4380.50,4377.50,4379.75,261 20150506 11:06:30,4379.75,4380.25,4379.25,4380.25,144 20150506 11:07:00,4380.00,4380.50,4378.25,4379.00,176 20150506 11:07:30,4379.00,4379.00,4377.75,4377.75,214 20150506 11:08:00,4378.00,4378.75,4376.75,4377.00,171 20150506 11:08:30,4377.25,4378.25,4376.50,4378.25,507 20150506 11:09:00,4378.25,4378.50,4378.00,4378.25,113 20150506 11:09:30,4378.50,4379.00,4378.50,4378.75,81 20150506 11:10:00,4379.00,4379.00,4378.00,4378.50,130 20150506 11:10:30,4378.25,4379.00,4378.00,4378.75,93 20150506 11:11:00,4378.75,4379.25,4378.50,4379.25,63 20150506 11:11:30,4379.50,4381.25,4379.50,4381.00,237 20150506 11:12:00,4380.50,4381.00,4380.00,4380.75,131 20150506 11:12:30,4380.00,4380.00,4376.25,4377.50,523 20150506 11:13:00,4377.50,4377.50,4375.75,4376.25,348 20150506 11:13:30,4375.75,4377.75,4375.25,4377.25,348 20150506 11:14:00,4377.25,4377.75,4377.00,4377.25,101 20150506 11:14:30,4377.00,4377.00,4374.75,4375.75,308 20150506 11:15:00,4375.50,4376.50,4375.50,4376.25,156 20150506 11:15:30,4376.50,4377.50,4376.25,4377.50,165 20150506 11:16:00,4377.25,4377.50,4376.75,4377.25,49 20150506 11:16:30,4377.50,4377.50,4376.00,4376.00,239 20150506 11:17:00,4375.75,4375.75,4374.00,4375.50,506 20150506 11:17:30,4375.50,4377.00,4375.50,4377.00,167 20150506 11:18:00,4377.00,4377.75,4377.00,4377.25,43 20150506 11:18:30,4377.00,4378.25,4376.75,4377.75,220 20150506 11:19:00,4377.50,4378.75,4377.50,4378.75,96 20150506 11:19:30,4379.00,4380.50,4378.75,4380.00,307 20150506 11:20:00,4380.00,4380.25,4379.50,4380.00,112 20150506 11:20:30,4380.00,4380.25,4379.00,4379.25,103 20150506 11:21:00,4379.50,4379.50,4378.25,4379.25,138 20150506 11:21:30,4379.25,4380.50,4379.25,4380.25,80 20150506 11:22:00,4380.50,4380.75,4379.00,4379.00,149 20150506 11:22:30,4379.00,4379.25,4378.50,4379.00,94 20150506 11:23:00,4379.25,4379.75,4379.25,4379.50,49 20150506 11:23:30,4379.50,4380.50,4379.00,4380.50,69 20150506 11:24:00,4380.50,4381.25,4379.75,4379.75,119 20150506 11:24:30,4379.75,4380.50,4379.75,4380.00,28 20150506 11:25:00,4380.00,4381.00,4380.00,4381.00,82 20150506 11:25:30,4381.00,4381.50,4379.50,4379.75,130 20150506 11:26:00,4379.75,4379.75,4378.50,4378.75,71 20150506 11:26:30,4378.75,4380.00,4378.25,4379.50,99 20150506 11:27:00,4379.50,4380.00,4379.25,4380.00,58 20150506 11:27:30,4380.00,4380.00,4379.00,4379.50,93 20150506 11:28:00,4379.75,4380.50,4379.00,4379.00,100 20150506 11:28:30,4378.75,4378.75,4376.25,4376.75,246 20150506 11:29:00,4376.75,4378.50,4376.75,4378.50,151 20150506 11:29:30,4378.75,4379.25,4376.50,4376.75,179 20150506 11:30:00,4376.50,4377.25,4375.50,4376.50,273 20150506 11:30:30,4376.25,4377.50,4376.00,4377.50,84 20150506 11:31:00,4377.25,4377.25,4375.00,4375.25,168 20150506 11:31:30,4375.00,4375.50,4374.00,4375.50,413 20150506 11:32:00,4375.75,4377.25,4375.50,4377.00,96 20150506 11:32:30,4377.00,4377.25,4376.25,4376.75,85 20150506 11:33:00,4376.75,4377.25,4376.25,4377.00,44 20150506 11:33:30,4377.25,4377.25,4375.75,4376.75,191 20150506 11:34:00,4376.50,4378.00,4376.50,4378.00,116 20150506 11:34:30,4377.75,4378.00,4377.00,4377.75,98 20150506 11:35:00,4377.75,4378.00,4376.75,4377.75,48 20150506 11:35:30,4377.50,4378.00,4376.50,4376.50,136 20150506 11:36:00,4376.50,4376.75,4375.75,4376.25,111 20150506 11:36:30,4376.25,4378.50,4376.25,4378.50,124 20150506 11:37:00,4378.50,4379.75,4378.50,4379.25,150 20150506 11:37:30,4379.50,4379.50,4378.50,4378.75,83 20150506 11:38:00,4379.25,4380.25,4379.25,4379.50,131 20150506 11:38:30,4379.50,4380.25,4379.25,4379.50,56 20150506 11:39:00,4380.00,4381.00,4380.00,4380.00,131 20150506 11:39:30,4380.00,4380.00,4379.25,4379.25,58 20150506 11:40:00,4379.25,4380.00,4379.25,4380.00,48 20150506 11:40:30,4380.25,4380.50,4379.50,4379.50,109 20150506 11:41:00,4379.50,4379.50,4377.50,4378.25,132 20150506 11:41:30,4378.50,4379.25,4378.00,4379.25,91 20150506 11:42:00,4378.75,4379.25,4378.25,4378.25,35 20150506 11:42:30,4378.75,4378.75,4377.25,4378.00,53 20150506 11:43:00,4378.00,4378.00,4375.50,4375.50,275 20150506 11:43:30,4375.50,4376.75,4375.00,4376.25,195 20150506 11:44:00,4376.50,4377.00,4375.25,4375.75,137 20150506 11:44:30,4375.75,4375.75,4372.50,4373.00,612 20150506 11:45:00,4372.75,4374.25,4372.25,4373.75,285 20150506 11:45:30,4373.25,4373.50,4372.25,4373.25,282 20150506 11:46:00,4373.00,4375.25,4372.75,4375.25,127 20150506 11:46:30,4374.75,4375.25,4372.00,4372.75,549 20150506 11:47:00,4372.75,4373.00,4372.00,4373.00,255 20150506 11:47:30,4373.25,4374.75,4373.25,4374.75,97 20150506 11:48:00,4374.50,4376.25,4374.50,4376.25,119 20150506 11:48:30,4376.00,4377.00,4376.00,4376.75,171 20150506 11:49:00,4376.75,4376.75,4375.25,4375.50,98 20150506 11:49:30,4375.75,4376.25,4375.50,4376.25,68 20150506 11:50:00,4376.25,4377.00,4376.00,4376.50,70 20150506 11:50:30,4376.50,4376.75,4375.25,4375.25,74 20150506 11:51:00,4375.50,4375.50,4373.50,4373.50,126 20150506 11:51:30,4373.50,4374.25,4373.50,4374.00,84 20150506 11:52:00,4373.75,4374.75,4372.75,4373.25,141 20150506 11:52:30,4373.00,4374.00,4373.00,4373.25,199 20150506 11:53:00,4373.00,4374.25,4372.75,4373.50,219 20150506 11:53:30,4373.50,4374.00,4372.75,4373.00,149 20150506 11:54:00,4373.00,4373.25,4370.00,4370.00,499 20150506 11:54:30,4370.25,4371.00,4368.00,4368.50,534 20150506 11:55:00,4368.25,4371.25,4368.25,4371.00,368 20150506 11:55:30,4371.50,4372.25,4371.25,4372.00,320 20150506 11:56:00,4372.25,4372.75,4371.75,4372.25,189 20150506 11:56:30,4372.00,4372.50,4371.50,4372.50,187 20150506 11:57:00,4372.50,4373.75,4372.50,4373.75,166 20150506 11:57:30,4373.50,4373.75,4372.75,4373.75,91 20150506 11:58:00,4373.75,4374.00,4373.25,4374.00,51 20150506 11:58:30,4373.75,4374.00,4372.50,4373.75,165 20150506 11:59:00,4374.00,4374.00,4372.75,4373.25,95 20150506 11:59:30,4373.00,4373.25,4371.25,4371.75,165 20150506 12:00:00,4372.00,4372.50,4370.25,4370.75,219 20150506 12:00:30,4370.50,4370.75,4368.25,4369.00,236 20150506 12:01:00,4369.50,4370.50,4369.00,4370.00,179 20150506 12:01:30,4370.00,4370.25,4368.75,4368.75,131 20150506 12:02:00,4368.75,4368.75,4367.75,4368.75,327 20150506 12:02:30,4368.75,4369.00,4367.75,4368.75,207 20150506 12:03:00,4368.75,4369.75,4368.75,4369.50,78 20150506 12:03:30,4369.50,4370.25,4367.00,4367.50,543 20150506 12:04:00,4367.50,4368.75,4366.75,4368.75,343 20150506 12:04:30,4368.75,4368.75,4365.75,4366.00,330 20150506 12:05:00,4366.25,4367.00,4365.50,4366.75,276 20150506 12:05:30,4366.75,4367.50,4366.25,4367.50,148 20150506 12:06:00,4367.25,4368.50,4367.00,4368.00,219 20150506 12:06:30,4368.00,4368.50,4367.25,4368.00,118 20150506 12:07:00,4368.00,4368.25,4367.25,4367.50,141 20150506 12:07:30,4367.50,4370.25,4367.50,4370.00,279 20150506 12:08:00,4369.75,4370.25,4369.25,4370.00,185 20150506 12:08:30,4370.00,4370.00,4369.25,4369.50,162 20150506 12:09:00,4369.50,4370.00,4368.25,4368.75,273 20150506 12:09:30,4368.75,4369.00,4368.00,4368.00,97 20150506 12:10:00,4368.00,4368.75,4367.25,4368.50,321 20150506 12:10:30,4368.50,4370.50,4368.50,4369.75,424 20150506 12:11:00,4369.75,4369.75,4368.50,4368.50,114 20150506 12:11:30,4368.25,4368.25,4367.25,4367.75,135 20150506 12:12:00,4367.75,4368.75,4367.50,4368.75,102 20150506 12:12:30,4368.50,4368.50,4367.50,4368.25,104 20150506 12:13:00,4368.25,4368.50,4368.00,4368.50,75 20150506 12:13:30,4368.50,4369.50,4368.00,4369.25,237 20150506 12:14:00,4369.25,4370.25,4369.25,4370.25,114 20150506 12:14:30,4370.25,4370.75,4370.25,4370.50,144 20150506 12:15:00,4370.25,4370.50,4369.75,4370.25,87 20150506 12:15:30,4370.25,4370.75,4370.00,4370.50,90 20150506 12:16:00,4370.75,4371.25,4370.50,4370.75,142 20150506 12:16:30,4371.00,4371.50,4370.25,4370.25,145 20150506 12:17:00,4370.25,4370.50,4369.25,4369.25,108 20150506 12:17:30,4369.25,4370.50,4369.25,4370.25,75 20150506 12:18:00,4370.25,4371.00,4370.25,4370.75,120 20150506 12:18:30,4370.75,4371.75,4370.50,4371.50,104 20150506 12:19:00,4371.75,4373.75,4371.75,4373.50,265 20150506 12:19:30,4373.50,4374.25,4373.00,4373.00,100 20150506 12:20:00,4373.00,4373.25,4372.00,4372.50,216 20150506 12:20:30,4372.75,4374.00,4372.50,4374.00,84 20150506 12:21:00,4374.00,4375.50,4373.75,4375.25,199 20150506 12:21:30,4375.25,4375.50,4374.25,4374.50,123 20150506 12:22:00,4374.75,4375.00,4374.25,4374.50,69 20150506 12:22:30,4374.50,4374.75,4374.00,4374.25,57 20150506 12:23:00,4374.50,4374.50,4374.00,4374.50,61 20150506 12:23:30,4374.50,4374.75,4373.50,4373.50,202 20150506 12:24:00,4373.50,4373.50,4371.75,4372.25,246 20150506 12:24:30,4372.25,4372.75,4371.75,4372.50,196 20150506 12:25:00,4372.50,4372.50,4369.75,4370.00,324 20150506 12:25:30,4369.75,4370.25,4368.75,4369.50,454 20150506 12:26:00,4369.50,4369.75,4368.25,4368.25,198 20150506 12:26:30,4368.50,4368.50,4367.00,4367.25,368 20150506 12:27:00,4367.25,4367.75,4366.50,4366.50,207 20150506 12:27:30,4366.75,4367.50,4366.25,4366.50,156 20150506 12:28:00,4366.50,4366.75,4365.75,4365.75,103 20150506 12:28:30,4366.00,4366.00,4364.25,4365.25,258 20150506 12:29:00,4365.00,4365.50,4364.75,4365.00,205 20150506 12:29:30,4365.25,4365.75,4364.00,4364.25,145 20150506 12:30:00,4364.25,4364.50,4362.00,4362.25,569 20150506 12:30:30,4362.00,4364.25,4361.75,4363.00,413 20150506 12:31:00,4362.75,4363.25,4362.00,4363.25,160 20150506 12:31:30,4363.25,4365.50,4363.00,4365.25,201 20150506 12:32:00,4365.00,4366.00,4364.00,4364.50,194 20150506 12:32:30,4364.25,4365.25,4363.75,4365.00,136 20150506 12:33:00,4365.00,4365.75,4364.75,4365.00,136 20150506 12:33:30,4365.00,4365.00,4364.00,4364.25,123 20150506 12:34:00,4364.25,4364.50,4363.25,4363.75,200 20150506 12:34:30,4363.50,4364.00,4359.75,4362.00,1277 20150506 12:35:00,4362.50,4362.75,4358.75,4359.75,516 20150506 12:35:30,4359.50,4359.75,4358.00,4359.75,746 20150506 12:36:00,4359.75,4361.25,4358.50,4358.50,615 20150506 12:36:30,4358.50,4360.50,4358.50,4360.00,221 20150506 12:37:00,4360.25,4360.25,4359.00,4359.25,95 20150506 12:37:30,4359.50,4359.75,4358.50,4359.75,235 20150506 12:38:00,4359.50,4361.00,4359.50,4360.50,169 20150506 12:38:30,4360.75,4363.00,4360.50,4362.50,373 20150506 12:39:00,4362.50,4362.75,4361.50,4362.75,128 20150506 12:39:30,4362.75,4363.75,4362.75,4363.50,174 20150506 12:40:00,4363.50,4363.75,4361.25,4362.00,239 20150506 12:40:30,4362.00,4362.50,4361.75,4362.25,31 20150506 12:41:00,4362.50,4362.75,4360.50,4360.75,131 20150506 12:41:30,4360.75,4361.00,4360.25,4360.75,194 20150506 12:42:00,4361.00,4361.75,4360.75,4361.50,71 20150506 12:42:30,4361.75,4363.50,4361.75,4363.00,140 20150506 12:43:00,4363.00,4364.25,4362.75,4363.00,312 20150506 12:43:30,4363.00,4363.25,4361.75,4362.50,79 20150506 12:44:00,4362.50,4362.75,4360.00,4360.00,211 20150506 12:44:30,4360.00,4361.00,4359.50,4360.00,270 20150506 12:45:00,4360.00,4360.50,4358.75,4360.00,245 20150506 12:45:30,4359.75,4360.00,4358.00,4359.25,236 20150506 12:46:00,4358.75,4360.25,4358.75,4359.00,161 20150506 12:46:30,4359.00,4359.50,4355.75,4356.75,891 20150506 12:47:00,4357.00,4357.50,4354.50,4356.00,498 20150506 12:47:30,4356.00,4356.25,4353.75,4354.25,611 20150506 12:48:00,4354.25,4355.25,4353.25,4355.00,432 20150506 12:48:30,4354.75,4355.75,4354.50,4355.25,275 20150506 12:49:00,4355.50,4357.25,4355.50,4356.75,388 20150506 12:49:30,4356.75,4357.00,4356.25,4356.50,149 20150506 12:50:00,4356.50,4356.75,4355.00,4355.75,261 20150506 12:50:30,4355.50,4355.50,4354.50,4355.50,233 20150506 12:51:00,4355.75,4356.25,4355.25,4355.75,137 20150506 12:51:30,4355.75,4356.75,4355.75,4356.00,78 20150506 12:52:00,4356.00,4356.50,4354.00,4355.00,301 20150506 12:52:30,4354.75,4355.75,4354.75,4355.50,107 20150506 12:53:00,4355.25,4356.00,4354.50,4355.25,135 20150506 12:53:30,4355.25,4355.50,4354.75,4355.25,105 20150506 12:54:00,4355.25,4355.25,4353.50,4353.75,292 20150506 12:54:30,4354.25,4354.25,4352.00,4354.00,685 20150506 12:55:00,4354.25,4357.00,4354.25,4356.50,428 20150506 12:55:30,4356.50,4358.25,4356.00,4357.50,402 20150506 12:56:00,4357.75,4358.75,4357.50,4357.75,201 20150506 12:56:30,4358.00,4359.25,4357.75,4358.25,366 20150506 12:57:00,4358.50,4358.75,4357.75,4358.25,126 20150506 12:57:30,4358.00,4358.25,4357.50,4357.50,102 20150506 12:58:00,4357.50,4359.00,4357.50,4358.25,496 20150506 12:58:30,4358.25,4359.75,4358.25,4359.25,197 20150506 12:59:00,4359.00,4359.75,4358.75,4359.50,105 20150506 12:59:30,4359.25,4359.50,4358.25,4359.00,115 20150506 13:00:00,4359.25,4359.25,4357.75,4358.00,129 20150506 13:00:30,4358.25,4358.25,4357.50,4357.50,41 20150506 13:01:00,4357.50,4357.50,4356.50,4356.75,121 20150506 13:01:30,4357.00,4357.50,4356.75,4357.50,152 20150506 13:02:00,4357.50,4359.75,4357.25,4359.50,163 20150506 13:02:30,4359.75,4361.25,4359.75,4361.00,263 20150506 13:03:00,4361.00,4361.50,4360.25,4361.25,176 20150506 13:03:30,4361.50,4361.50,4360.25,4360.50,195 20150506 13:04:00,4360.75,4361.50,4359.25,4360.00,169 20150506 13:04:30,4360.00,4360.25,4357.75,4359.25,549 20150506 13:05:00,4359.25,4359.75,4358.50,4358.75,123 20150506 13:05:30,4358.75,4359.00,4358.00,4358.50,86 20150506 13:06:00,4358.50,4359.50,4358.50,4358.75,278 20150506 13:06:30,4359.00,4360.75,4358.75,4360.25,250 20150506 13:07:00,4360.50,4361.50,4359.75,4360.00,206 20150506 13:07:30,4360.00,4360.75,4359.75,4360.25,194 20150506 13:08:00,4360.50,4360.50,4358.75,4358.75,213 20150506 13:08:30,4358.75,4359.00,4358.00,4358.75,221 20150506 13:09:00,4358.75,4359.75,4358.50,4358.75,144 20150506 13:09:30,4359.00,4360.50,4359.00,4359.25,213 20150506 13:10:00,4359.25,4359.75,4358.25,4358.75,283 20150506 13:10:30,4358.50,4358.50,4355.50,4356.00,387 20150506 13:11:00,4356.25,4356.50,4355.25,4355.50,251 20150506 13:11:30,4355.25,4355.25,4353.50,4354.50,395 20150506 13:12:00,4354.50,4355.25,4354.50,4354.75,138 20150506 13:12:30,4354.75,4355.75,4354.75,4355.75,139 20150506 13:13:00,4355.75,4355.75,4354.75,4354.75,208 20150506 13:13:30,4355.00,4355.00,4353.75,4354.50,243 20150506 13:14:00,4354.50,4356.00,4354.25,4355.50,185 20150506 13:14:30,4355.25,4355.50,4352.25,4352.75,402 20150506 13:15:00,4352.75,4353.25,4351.75,4352.75,413 20150506 13:15:30,4352.50,4353.25,4352.00,4352.25,365 20150506 13:16:00,4352.25,4354.50,4352.00,4354.50,258 20150506 13:16:30,4354.50,4355.50,4354.00,4355.25,335 20150506 13:17:00,4355.50,4355.50,4354.00,4354.75,103 20150506 13:17:30,4354.50,4356.50,4354.25,4356.25,152 20150506 13:18:00,4356.00,4357.25,4355.75,4357.25,288 20150506 13:18:30,4356.75,4357.75,4356.00,4357.50,317 20150506 13:19:00,4357.50,4358.75,4357.25,4358.00,399 20150506 13:19:30,4358.00,4359.50,4358.00,4359.50,170 20150506 13:20:00,4359.25,4359.25,4357.00,4357.25,204 20150506 13:20:30,4357.00,4357.75,4357.00,4357.75,123 20150506 13:21:00,4358.00,4358.25,4357.50,4358.00,72 20150506 13:21:30,4357.50,4357.50,4356.50,4357.00,161 20150506 13:22:00,4357.25,4357.50,4356.75,4357.25,64 20150506 13:22:30,4356.75,4357.00,4355.25,4355.75,180 20150506 13:23:00,4355.50,4356.00,4354.25,4355.50,240 20150506 13:23:30,4355.75,4356.25,4355.50,4356.00,77 20150506 13:24:00,4356.00,4356.25,4353.25,4354.00,331 20150506 13:24:30,4354.25,4355.00,4353.00,4354.50,184 20150506 13:25:00,4354.25,4355.00,4352.75,4353.00,293 20150506 13:25:30,4353.00,4353.25,4352.00,4352.25,333 20150506 13:26:00,4352.25,4352.25,4349.25,4350.50,1039 20150506 13:26:30,4350.50,4350.75,4348.25,4349.00,772 20150506 13:27:00,4349.25,4352.75,4349.00,4352.50,740 20150506 13:27:30,4352.75,4354.00,4352.25,4353.25,283 20150506 13:28:00,4353.25,4354.75,4353.25,4354.50,233 20150506 13:28:30,4354.50,4355.25,4353.75,4355.25,140 20150506 13:29:00,4355.25,4355.75,4354.25,4354.75,155 20150506 13:29:30,4354.75,4354.75,4354.00,4354.50,74 20150506 13:30:00,4354.50,4354.50,4353.50,4353.50,72 20150506 13:30:30,4353.25,4353.50,4352.50,4353.50,186 20150506 13:31:00,4353.50,4353.75,4353.25,4353.50,60 20150506 13:31:30,4353.50,4353.50,4352.00,4352.50,163 20150506 13:32:00,4353.00,4353.50,4351.75,4353.50,125 20150506 13:32:30,4353.75,4354.00,4352.25,4352.25,269 20150506 13:33:00,4352.50,4352.50,4349.50,4350.25,577 20150506 13:33:30,4350.50,4350.75,4349.25,4349.25,203 20150506 13:34:00,4349.50,4351.00,4349.25,4350.25,205 20150506 13:34:30,4350.50,4351.25,4350.50,4351.00,197 20150506 13:35:00,4350.75,4351.00,4349.50,4349.50,214 20150506 13:35:30,4349.50,4350.00,4348.50,4349.75,317 20150506 13:36:00,4349.50,4350.25,4348.50,4349.00,183 20150506 13:37:00,4349.00,4349.25,4346.25,4347.75,1355 20150506 13:37:30,4347.75,4349.25,4347.75,4348.75,239 20150506 13:38:00,4348.50,4350.25,4348.50,4350.25,194 20150506 13:38:30,4350.25,4350.75,4349.50,4350.00,111 20150506 13:39:00,4350.00,4350.00,4345.75,4348.00,777 20150506 13:39:30,4347.75,4348.25,4346.25,4348.00,286 20150506 13:40:00,4347.75,4348.00,4346.50,4347.00,242 20150506 13:40:30,4347.00,4347.75,4346.50,4347.00,226 20150506 13:41:00,4347.50,4347.50,4343.25,4343.50,1273 20150506 13:41:30,4343.50,4344.00,4342.50,4343.75,586 20150506 13:42:00,4343.75,4344.00,4343.00,4343.75,525 20150506 13:42:30,4343.50,4344.50,4341.50,4341.75,986 20150506 13:43:00,4342.00,4344.00,4341.50,4344.00,625 20150506 13:43:30,4343.75,4344.75,4343.75,4344.75,223 20150506 13:44:00,4344.50,4346.00,4344.25,4345.75,275 20150506 13:44:30,4345.75,4346.75,4344.75,4345.25,336 20150506 13:45:00,4345.25,4346.00,4345.00,4345.50,81 20150506 13:45:30,4345.50,4346.25,4344.75,4344.75,87 20150506 13:46:00,4344.75,4345.00,4344.75,4345.00,102 20150506 13:46:30,4344.50,4344.75,4343.75,4344.75,83 20150506 13:47:00,4344.75,4344.75,4342.75,4343.50,230 20150506 13:47:30,4343.50,4344.50,4343.25,4344.00,119 20150506 13:48:00,4344.25,4344.50,4344.00,4344.50,199 20150506 13:48:30,4344.50,4346.25,4344.25,4346.25,209 20150506 13:49:00,4346.25,4348.25,4346.00,4347.25,426 20150506 13:49:30,4347.25,4348.25,4347.00,4348.00,356 20150506 13:50:00,4348.00,4348.75,4347.50,4348.25,245 20150506 13:50:30,4348.00,4348.25,4346.75,4348.25,286 20150506 13:51:00,4348.00,4349.25,4348.00,4349.00,262 20150506 13:51:30,4349.00,4350.00,4348.25,4350.00,353 20150506 13:52:00,4350.25,4350.50,4348.25,4348.25,166 20150506 13:52:30,4348.25,4348.75,4347.75,4348.75,63 20150506 13:53:00,4348.25,4349.50,4348.25,4349.00,126 20150506 13:53:30,4349.50,4349.75,4348.75,4348.75,108 20150506 13:54:00,4349.00,4349.25,4348.25,4348.75,113 20150506 13:54:30,4348.50,4349.25,4348.25,4349.00,61 20150506 13:55:00,4349.00,4349.25,4346.50,4347.00,203 20150506 13:55:30,4347.00,4347.25,4346.00,4346.25,195 20150506 13:56:00,4346.25,4347.50,4345.50,4347.25,266 20150506 13:56:30,4347.50,4349.50,4347.00,4349.50,330 20150506 13:57:00,4349.50,4350.75,4348.50,4350.25,338 20150506 13:57:30,4350.25,4352.25,4350.00,4351.25,472 20150506 13:58:00,4351.50,4351.50,4350.25,4350.50,165 20150506 13:58:30,4350.50,4351.75,4350.00,4351.75,506 20150506 13:59:00,4352.00,4353.00,4352.00,4352.00,239 20150506 13:59:30,4352.25,4352.75,4351.00,4351.25,292 20150506 14:00:00,4351.50,4351.50,4350.00,4351.00,376 20150506 14:00:30,4351.00,4351.50,4350.50,4350.50,219 20150506 14:01:00,4350.75,4353.00,4350.75,4353.00,166 20150506 14:01:30,4352.75,4353.25,4351.75,4353.25,219 20150506 14:02:00,4353.25,4353.50,4351.25,4352.25,392 20150506 14:02:30,4352.25,4352.75,4351.75,4352.75,132 20150506 14:03:00,4353.00,4355.25,4353.00,4354.25,338 20150506 14:03:30,4354.25,4354.25,4353.25,4353.75,384 20150506 14:04:00,4353.75,4354.50,4353.50,4354.00,181 20150506 14:04:30,4354.25,4355.00,4351.50,4351.75,357 20150506 14:05:00,4352.00,4353.75,4351.25,4353.50,286 20150506 14:05:30,4353.25,4353.25,4352.00,4353.25,115 20150506 14:06:00,4353.25,4353.75,4352.25,4352.50,133 20150506 14:06:30,4352.50,4352.75,4351.50,4351.50,284 20150506 14:07:00,4351.50,4352.25,4351.25,4352.00,143 20150506 14:07:30,4352.00,4352.00,4351.25,4351.25,112 20150506 14:08:00,4351.25,4351.75,4350.50,4351.00,214 20150506 14:08:30,4351.00,4354.00,4351.00,4353.50,250 20150506 14:09:00,4353.50,4355.00,4353.50,4355.00,198 20150506 14:09:30,4355.00,4356.50,4355.00,4356.00,199 20150506 14:10:00,4356.00,4356.75,4354.25,4354.25,211 20150506 14:10:30,4354.75,4355.00,4353.75,4353.75,265 20150506 14:11:00,4353.75,4353.75,4352.50,4353.25,159 20150506 14:11:30,4353.25,4353.50,4352.50,4353.00,90 20150506 14:12:00,4353.00,4353.50,4352.25,4352.25,131 20150506 14:12:30,4352.25,4352.75,4350.75,4350.75,258 20150506 14:13:00,4351.00,4351.00,4349.25,4350.25,410 20150506 14:13:30,4350.00,4351.50,4349.75,4351.25,227 20150506 14:14:00,4351.00,4351.25,4350.75,4351.25,74 20150506 14:14:30,4351.25,4351.75,4351.00,4351.25,73 20150506 14:15:00,4351.00,4352.50,4350.75,4350.75,314 20150506 14:15:30,4350.75,4351.25,4348.25,4348.75,398 20150506 14:16:00,4349.00,4349.25,4347.00,4347.50,294 20150506 14:17:00,4347.50,4348.25,4346.00,4346.75,467 20150506 14:17:30,4346.75,4346.75,4344.75,4345.00,370 20150506 14:18:00,4345.25,4346.50,4345.00,4346.25,166 20150506 14:18:30,4346.25,4347.25,4346.25,4347.25,92 20150506 14:19:00,4347.00,4347.00,4346.00,4346.75,161 20150506 14:19:30,4346.50,4347.00,4346.00,4346.25,96 20150506 14:20:00,4346.25,4347.00,4346.00,4346.50,87 20150506 14:20:30,4346.50,4347.00,4346.25,4347.00,169 20150506 14:21:00,4346.75,4348.25,4346.75,4348.00,206 20150506 14:21:30,4348.00,4348.50,4347.00,4348.00,234 20150506 14:22:00,4347.75,4348.50,4347.25,4348.25,77 20150506 14:22:30,4348.25,4350.25,4347.75,4350.25,193 20150506 14:23:00,4350.00,4352.25,4350.00,4351.75,408 20150506 14:23:30,4352.00,4353.75,4351.50,4353.50,234 20150506 14:24:00,4353.75,4353.75,4352.25,4353.25,345 20150506 14:24:30,4353.25,4354.75,4353.00,4353.75,493 20150506 14:25:00,4353.75,4355.00,4353.00,4354.50,311 20150506 14:25:30,4354.50,4356.00,4354.50,4355.50,414 20150506 14:26:00,4355.50,4355.75,4354.50,4354.50,169 20150506 14:26:30,4354.75,4355.75,4353.75,4354.50,334 20150506 14:27:00,4354.75,4356.00,4354.25,4356.00,180 20150506 14:27:30,4356.00,4356.00,4353.75,4353.75,209 20150506 14:28:00,4354.25,4354.75,4353.00,4354.50,174 20150506 14:28:30,4354.25,4354.50,4353.25,4354.00,158 20150506 14:29:00,4354.00,4356.00,4354.00,4355.50,132 20150506 14:29:30,4355.75,4358.75,4355.75,4358.25,582 20150506 14:30:00,4358.25,4359.75,4358.25,4358.75,344 20150506 14:30:30,4359.00,4359.50,4358.00,4358.75,509 20150506 14:31:00,4358.75,4358.75,4357.50,4358.50,325 20150506 14:31:30,4358.50,4359.25,4358.00,4358.25,143 20150506 14:32:00,4358.25,4358.50,4357.00,4357.50,342 20150506 14:32:30,4357.50,4358.50,4357.25,4358.00,181 20150506 14:33:00,4358.25,4358.25,4356.00,4356.25,249 20150506 14:33:30,4356.00,4356.00,4354.25,4354.50,451 20150506 14:34:00,4354.75,4355.25,4353.75,4355.25,156 20150506 14:34:30,4355.00,4355.25,4354.25,4354.75,212 20150506 14:35:00,4355.00,4357.25,4354.50,4357.25,249 20150506 14:35:30,4357.00,4359.00,4357.00,4358.50,215 20150506 14:36:00,4358.25,4359.00,4357.75,4358.50,182 20150506 14:36:30,4358.75,4360.00,4358.25,4359.25,260 20150506 14:37:00,4359.00,4360.00,4358.75,4359.00,172 20150506 14:37:30,4359.00,4361.50,4358.75,4361.00,406 20150506 14:38:00,4361.00,4363.50,4360.50,4362.75,641 20150506 14:38:30,4363.00,4363.00,4361.50,4362.25,389 20150506 14:39:00,4362.50,4365.50,4362.25,4365.25,346 20150506 14:39:30,4365.25,4365.25,4363.50,4363.75,482 20150506 14:40:00,4363.50,4364.00,4363.00,4363.00,336 20150506 14:40:30,4363.25,4365.75,4363.25,4364.75,236 20150506 14:41:00,4364.75,4365.50,4364.00,4364.75,198 20150506 14:41:30,4364.75,4365.25,4364.00,4364.50,162 20150506 14:42:00,4364.75,4366.25,4364.50,4365.00,329 20150506 14:42:30,4365.00,4365.25,4362.75,4363.00,351 20150506 14:43:00,4363.25,4363.25,4362.00,4362.25,300 20150506 14:43:30,4362.50,4362.50,4361.25,4362.00,255 20150506 14:44:00,4362.00,4362.75,4359.75,4360.25,991 20150506 14:44:30,4360.00,4360.25,4359.00,4359.75,585 20150506 14:45:30,4359.75,4360.75,4359.25,4360.75,678 20150506 14:46:00,4360.50,4362.25,4359.75,4361.75,365 20150506 14:46:30,4362.00,4363.50,4362.00,4363.25,320 20150506 14:47:30,4363.25,4365.25,4363.00,4363.75,581 20150506 14:48:00,4363.75,4365.00,4363.00,4365.00,360 20150506 14:48:30,4365.00,4365.50,4364.25,4365.00,212 20150506 14:49:00,4364.75,4366.00,4364.75,4365.00,356 20150506 14:49:30,4365.25,4365.50,4364.50,4364.75,485 20150506 14:50:00,4364.75,4364.75,4362.25,4362.50,663 20150506 14:50:30,4362.25,4362.25,4360.50,4360.75,706 20150506 14:51:00,4360.50,4361.50,4359.00,4361.50,920 20150506 14:51:30,4361.50,4362.75,4361.25,4362.75,352 20150506 14:52:00,4363.00,4364.75,4363.00,4364.75,441 20150506 14:52:30,4364.75,4364.75,4363.75,4364.50,296 20150506 14:53:00,4364.75,4365.00,4364.00,4364.00,188 20150506 14:53:30,4364.00,4364.00,4362.50,4362.75,382 20150506 14:54:00,4362.50,4363.25,4362.25,4363.00,192 20150506 14:54:30,4363.25,4363.75,4363.00,4363.75,109 20150506 14:55:00,4363.75,4365.25,4363.75,4365.00,383 20150506 14:55:30,4365.25,4366.25,4365.00,4366.25,380 20150506 14:56:00,4366.25,4367.75,4365.75,4367.75,434 20150506 14:56:30,4367.75,4369.75,4367.50,4369.25,535 20150506 14:57:00,4369.25,4369.25,4367.25,4368.00,464 20150506 14:57:30,4367.75,4369.25,4367.75,4368.50,330 20150506 14:58:00,4368.50,4370.75,4368.00,4370.75,520 20150506 14:58:30,4370.75,4371.75,4370.50,4371.00,505 20150506 14:59:00,4371.00,4371.50,4369.50,4370.50,1114 20150506 14:59:30,4370.25,4374.00,4370.00,4372.25,1602 20150506 15:00:00,4372.25,4373.00,4371.00,4371.75,1559 20150506 15:00:30,4372.00,4373.00,4371.25,4372.25,464 20150506 15:01:00,4372.25,4373.00,4371.50,4372.00,326 20150506 15:01:30,4372.00,4373.25,4371.75,4373.25,360 20150506 15:02:00,4373.25,4374.00,4373.00,4373.75,192 20150506 15:02:30,4373.75,4374.25,4373.00,4373.75,180 20150506 15:03:00,4374.00,4374.50,4373.50,4373.75,201 20150506 15:03:30,4373.75,4374.00,4372.00,4372.50,252 20150506 15:04:00,4372.75,4373.25,4372.75,4372.75,156 20150506 15:04:30,4372.75,4373.25,4372.50,4373.25,84 20150506 15:05:00,4373.00,4373.25,4372.50,4372.75,432 20150506 15:05:30,4372.50,4374.00,4372.50,4373.00,118 20150506 15:06:00,4373.25,4373.25,4372.00,4372.00,105 20150506 15:06:30,4371.75,4373.50,4371.75,4372.50,106 20150506 15:07:00,4372.50,4374.25,4372.00,4373.50,142 20150506 15:07:30,4373.50,4374.00,4372.75,4373.75,82 20150506 15:08:00,4374.00,4374.00,4373.00,4373.75,94 20150506 15:08:30,4373.75,4374.50,4373.50,4374.25,112 20150506 15:09:00,4374.25,4374.25,4373.75,4374.25,103 20150506 15:09:30,4374.25,4374.25,4373.00,4373.25,83 20150506 15:10:00,4373.00,4373.00,4371.75,4371.75,211 20150506 15:10:30,4372.00,4372.50,4371.25,4371.75,175 20150506 15:14:30,4371.50,4374.25,4370.50,4374.25,1486 20150506 15:30:00,4374.00,4374.75,4373.25,4373.25,140 20150506 15:30:30,4373.25,4373.50,4372.75,4372.75,57 20150506 15:31:00,4373.00,4373.25,4373.00,4373.00,5 20150506 15:31:30,4373.25,4373.50,4373.25,4373.25,13 20150506 15:32:00,4373.50,4373.50,4373.00,4373.00,7 20150506 15:32:30,4373.00,4373.50,4372.75,4373.50,8 20150506 15:33:00,4373.50,4373.50,4373.00,4373.00,5 20150506 15:33:30,4373.00,4373.00,4372.50,4372.75,35 20150506 15:34:00,4373.25,4373.25,4373.25,4373.25,1 20150506 15:34:30,4373.25,4373.25,4373.25,4373.25,4 20150506 15:35:00,4373.25,4373.75,4373.00,4373.00,7 20150506 15:35:30,4373.00,4373.00,4372.75,4372.75,5 20150506 15:36:00,4373.00,4373.00,4373.00,4373.00,19 20150506 15:36:30,4372.75,4372.75,4372.00,4372.00,11 20150506 15:37:00,4372.25,4372.25,4372.25,4372.25,6 20150506 15:37:30,4372.25,4372.25,4372.25,4372.25,5 20150506 15:38:00,4372.25,4372.25,4372.25,4372.25,6 20150506 15:39:00,4372.25,4372.50,4371.75,4372.00,45 20150506 15:39:30,4372.25,4372.50,4372.25,4372.50,2 20150506 15:40:00,4372.50,4372.50,4372.50,4372.50,1 20150506 15:40:30,4372.25,4372.25,4372.25,4372.25,1 20150506 15:41:00,4372.50,4372.50,4372.25,4372.50,7 20150506 15:42:00,4372.50,4372.50,4372.25,4372.50,7 20150506 15:44:00,4372.50,4372.75,4372.50,4372.75,12 20150506 15:44:30,4372.75,4373.00,4372.75,4373.00,21 20150506 15:45:00,4373.00,4373.00,4372.75,4372.75,8 20150506 15:45:30,4373.25,4373.50,4373.25,4373.50,38 20150506 15:46:00,4373.75,4374.00,4373.75,4373.75,6 20150506 15:46:30,4374.00,4374.00,4373.50,4373.75,15 20150506 15:47:00,4373.75,4373.75,4373.50,4373.75,4 20150506 15:47:30,4373.75,4373.75,4373.75,4373.75,2 20150506 15:48:30,4374.00,4374.00,4374.00,4374.00,6 20150506 15:49:00,4374.00,4374.00,4374.00,4374.00,11 20150506 15:49:30,4374.00,4374.00,4373.75,4373.75,4 20150506 15:50:00,4374.00,4374.25,4374.00,4374.25,9 20150506 15:51:30,4374.25,4374.25,4374.25,4374.25,1 20150506 15:52:00,4374.50,4374.50,4374.25,4374.25,3 20150506 15:52:30,4374.25,4374.25,4374.25,4374.25,1 20150506 15:53:00,4374.25,4374.50,4374.00,4374.00,5 20150506 15:54:30,4374.25,4374.25,4374.25,4374.25,5 20150506 15:55:00,4374.25,4375.00,4374.25,4375.00,34 20150506 15:55:30,4374.75,4374.75,4373.00,4373.50,59 20150506 15:56:00,4373.75,4373.75,4373.75,4373.75,1 20150506 15:56:30,4373.25,4373.25,4373.25,4373.25,1 20150506 15:57:00,4373.75,4373.75,4373.75,4373.75,2 20150506 15:58:00,4373.75,4373.75,4373.75,4373.75,2 20150506 15:59:00,4373.50,4373.50,4373.50,4373.50,1 20150506 15:59:30,4372.75,4373.25,4372.75,4373.25,9 20150506 16:00:00,4373.00,4373.75,4373.00,4373.75,6 20150506 16:02:00,4373.00,4373.00,4373.00,4373.00,4 20150506 16:02:30,4372.75,4372.75,4372.75,4372.75,1 20150506 16:05:00,4372.50,4372.50,4372.50,4372.50,3 20150506 16:05:30,4372.50,4372.50,4372.50,4372.50,1 20150506 16:08:30,4372.50,4372.50,4372.25,4372.25,7 20150506 16:09:30,4372.00,4372.25,4372.00,4372.00,6 20150506 16:10:00,4372.25,4372.25,4372.00,4372.25,5 20150506 16:10:30,4372.00,4372.00,4371.75,4372.00,5 20150506 16:11:00,4372.25,4372.50,4372.00,4372.50,7 20150506 16:11:30,4372.25,4372.25,4372.25,4372.25,3 20150506 16:12:00,4372.25,4372.75,4372.25,4372.25,6 20150506 16:12:30,4372.50,4373.00,4372.50,4372.75,15 20150506 16:13:00,4372.50,4372.50,4372.00,4372.00,5 20150506 16:13:30,4372.00,4372.75,4372.00,4372.50,7 20150506 16:14:00,4372.50,4372.75,4372.50,4372.50,7 20150506 16:14:30,4372.50,4373.50,4372.50,4373.50,16 20150506 17:00:00,4371.50,4375.75,4371.50,4375.00,205 20150506 17:00:30,4375.25,4375.50,4374.50,4374.75,21 20150506 17:01:00,4374.00,4374.50,4374.00,4374.25,5 20150506 17:01:30,4374.00,4374.00,4373.50,4374.00,13 20150506 17:02:30,4374.00,4374.00,4374.00,4374.00,5 20150506 17:03:00,4374.25,4374.50,4374.25,4374.50,2 20150506 17:04:00,4375.00,4375.00,4374.00,4374.00,5 20150506 17:04:30,4374.75,4375.00,4374.25,4374.25,7 20150506 17:05:30,4374.25,4374.25,4374.25,4374.25,4 20150506 17:06:00,4374.25,4374.50,4374.25,4374.50,3 20150506 17:06:30,4374.50,4374.50,4374.50,4374.50,23 20150506 17:07:00,4374.25,4374.25,4374.25,4374.25,3 20150506 17:07:30,4374.00,4374.00,4374.00,4374.00,3 20150506 17:08:00,4374.25,4374.25,4374.00,4374.00,8 20150506 17:08:30,4373.75,4373.75,4373.75,4373.75,2 20150506 17:09:00,4373.75,4374.25,4373.75,4374.25,7 20150506 17:09:30,4374.50,4374.50,4374.50,4374.50,5 20150506 17:10:00,4374.25,4374.25,4374.25,4374.25,1 20150506 17:10:30,4374.25,4374.25,4374.00,4374.00,5 20150506 17:11:00,4373.75,4373.75,4373.50,4373.50,10 20150506 17:11:30,4373.75,4373.75,4373.75,4373.75,2 20150506 17:12:00,4373.75,4373.75,4373.75,4373.75,3 20150506 17:12:30,4374.00,4374.00,4374.00,4374.00,1 20150506 17:13:00,4373.75,4373.75,4373.75,4373.75,1 20150506 17:13:30,4374.25,4374.25,4374.25,4374.25,3 20150506 17:14:30,4374.00,4374.00,4374.00,4374.00,1 20150506 17:15:00,4373.75,4373.75,4373.25,4373.25,11 20150506 17:16:30,4373.50,4373.50,4373.50,4373.50,1 20150506 17:17:00,4373.50,4374.00,4373.50,4374.00,7 20150506 17:19:30,4374.00,4374.00,4374.00,4374.00,2 20150506 17:20:00,4374.25,4374.50,4374.25,4374.50,16 20150506 17:20:30,4374.50,4374.50,4374.25,4374.50,6 20150506 17:21:00,4374.00,4374.00,4374.00,4374.00,1 20150506 17:22:30,4373.75,4373.75,4373.75,4373.75,1 20150506 17:23:30,4374.00,4374.00,4374.00,4374.00,10 20150506 17:24:00,4374.25,4374.25,4374.25,4374.25,5 20150506 17:24:30,4374.25,4374.25,4374.25,4374.25,1 20150506 17:25:00,4374.75,4374.75,4374.75,4374.75,7 20150506 17:25:30,4375.00,4375.00,4375.00,4375.00,2 20150506 17:26:00,4375.00,4375.00,4374.75,4374.75,5 20150506 17:26:30,4374.75,4374.75,4374.75,4374.75,1 20150506 17:27:30,4374.75,4374.75,4374.75,4374.75,1 20150506 17:28:00,4374.75,4374.75,4374.75,4374.75,1 20150506 17:28:30,4374.75,4374.75,4374.50,4374.50,2 20150506 17:29:30,4374.50,4374.50,4374.50,4374.50,2 20150506 17:30:30,4374.75,4377.75,4373.75,4374.00,357 20150506 17:31:00,4374.00,4376.25,4374.00,4374.75,55 20150506 17:31:30,4374.50,4374.50,4374.50,4374.50,3 20150506 17:32:00,4374.75,4375.00,4374.75,4375.00,12 20150506 17:32:30,4374.75,4374.75,4374.50,4374.75,10 20150506 17:33:30,4375.00,4375.25,4373.75,4374.50,105 20150506 17:34:00,4374.25,4375.00,4373.75,4374.75,70 20150506 17:34:30,4374.75,4374.75,4374.75,4374.75,1 20150506 17:35:00,4374.50,4374.50,4374.50,4374.50,10 20150506 17:36:30,4374.75,4374.75,4374.75,4374.75,1 20150506 17:37:30,4375.00,4375.00,4375.00,4375.00,4 20150506 17:38:00,4375.00,4375.00,4374.75,4374.75,7 20150506 17:39:00,4374.50,4374.50,4374.00,4374.00,5 20150506 17:39:30,4374.25,4374.25,4374.25,4374.25,3 20150506 17:40:00,4374.25,4374.25,4374.25,4374.25,8 20150506 17:43:00,4373.50,4373.75,4373.50,4373.75,5 20150506 17:43:30,4373.50,4373.50,4373.50,4373.50,5 20150506 17:45:00,4373.75,4373.75,4373.75,4373.75,3 20150506 17:45:30,4373.25,4373.25,4373.25,4373.25,10 20150506 17:47:00,4373.25,4373.25,4373.25,4373.25,3 20150506 17:47:30,4373.25,4373.25,4373.25,4373.25,1 20150506 17:48:30,4373.25,4373.25,4373.25,4373.25,5 20150506 17:49:30,4373.25,4373.25,4373.25,4373.25,5 20150506 17:51:00,4373.25,4373.25,4372.25,4372.25,79 20150506 17:51:30,4372.50,4372.50,4372.00,4372.25,34 20150506 17:52:00,4372.00,4372.00,4372.00,4372.00,9 20150506 17:52:30,4372.00,4372.00,4371.75,4371.75,6 20150506 17:54:00,4371.75,4371.75,4371.75,4371.75,2 20150506 17:55:30,4371.75,4372.00,4371.75,4372.00,8 20150506 17:56:30,4372.00,4372.00,4372.00,4372.00,7 20150506 17:57:00,4371.75,4371.75,4371.00,4371.00,17 20150506 17:57:30,4370.75,4371.00,4370.75,4371.00,3 20150506 17:58:30,4370.75,4371.00,4370.75,4371.00,2 20150506 17:59:30,4371.25,4371.25,4371.25,4371.25,3 20150506 18:01:00,4371.25,4371.25,4371.25,4371.25,1 20150506 18:02:00,4371.50,4371.50,4371.50,4371.50,1 20150506 18:02:30,4371.75,4371.75,4371.75,4371.75,1 20150506 18:03:00,4371.75,4371.75,4371.75,4371.75,2 20150506 18:03:30,4372.00,4372.25,4372.00,4372.25,8 20150506 18:04:00,4372.50,4372.75,4372.50,4372.75,3 20150506 18:04:30,4372.75,4372.75,4372.75,4372.75,2 20150506 18:07:00,4372.50,4372.50,4372.50,4372.50,4 20150506 18:09:30,4372.50,4372.75,4372.50,4372.75,2 20150506 18:10:00,4373.00,4373.00,4372.75,4372.75,4 20150506 18:10:30,4372.25,4372.50,4372.25,4372.25,5 20150506 18:12:00,4372.00,4372.00,4372.00,4372.00,1 20150506 18:14:00,4371.75,4371.75,4367.50,4368.75,129 20150506 18:14:30,4369.00,4369.25,4369.00,4369.25,10 20150506 18:15:00,4369.25,4369.50,4369.25,4369.50,3 20150506 18:15:30,4369.25,4369.25,4369.25,4369.25,2 20150506 18:16:00,4370.00,4370.00,4370.00,4370.00,6 20150506 18:16:30,4370.25,4370.25,4369.00,4369.25,25 20150506 18:17:00,4369.25,4369.25,4369.00,4369.25,7 20150506 18:17:30,4369.50,4369.50,4369.50,4369.50,7 20150506 18:18:00,4369.75,4369.75,4369.50,4369.75,7 20150506 18:18:30,4369.75,4370.75,4369.75,4370.50,8 20150506 18:19:00,4370.50,4370.75,4369.25,4369.25,22 20150506 18:19:30,4369.00,4369.25,4369.00,4369.25,4 20150506 18:20:00,4369.25,4369.50,4369.25,4369.50,4 20150506 18:20:30,4369.75,4370.00,4369.75,4370.00,4 20150506 18:21:00,4370.25,4370.25,4370.00,4370.00,2 20150506 18:21:30,4370.00,4370.00,4370.00,4370.00,3 20150506 18:23:00,4370.00,4370.50,4370.00,4370.50,5 20150506 18:23:30,4370.25,4370.50,4370.25,4370.50,2 20150506 18:24:00,4370.25,4370.25,4370.25,4370.25,1 20150506 18:25:30,4370.25,4370.50,4370.25,4370.50,8 20150506 18:26:00,4370.75,4372.00,4370.75,4372.00,21 20150506 18:26:30,4372.00,4372.00,4371.25,4371.25,7 20150506 18:27:00,4371.25,4371.25,4371.25,4371.25,1 20150506 18:27:30,4371.00,4371.00,4371.00,4371.00,1 20150506 18:28:00,4371.25,4371.25,4371.25,4371.25,1 20150506 18:28:30,4371.25,4371.25,4371.25,4371.25,4 20150506 18:30:00,4371.50,4372.00,4371.50,4372.00,5 20150506 18:30:30,4372.25,4372.25,4372.25,4372.25,6 20150506 18:31:00,4372.25,4373.00,4372.25,4372.25,15 20150506 18:32:00,4372.00,4372.00,4372.00,4372.00,2 20150506 18:32:30,4372.25,4372.50,4372.25,4372.25,4 20150506 18:33:00,4372.50,4372.50,4372.50,4372.50,1 20150506 18:33:30,4372.25,4372.25,4372.25,4372.25,4 20150506 18:34:00,4372.00,4372.25,4371.75,4371.75,7 20150506 18:34:30,4371.50,4371.50,4370.50,4370.50,13 20150506 18:35:00,4370.25,4370.50,4370.00,4370.50,22 20150506 18:35:30,4370.25,4370.50,4370.00,4370.50,12 20150506 18:36:30,4370.25,4370.25,4370.25,4370.25,3 20150506 18:37:30,4370.75,4370.75,4370.25,4370.25,2 20150506 18:38:00,4370.25,4370.25,4370.25,4370.25,2 20150506 18:39:00,4369.75,4369.75,4369.75,4369.75,2 20150506 18:39:30,4370.00,4370.00,4370.00,4370.00,3 20150506 18:40:00,4369.50,4369.50,4369.50,4369.50,1 20150506 18:41:30,4370.00,4370.25,4370.00,4370.25,9 20150506 18:42:00,4370.25,4370.25,4370.25,4370.25,2 20150506 18:42:30,4370.50,4370.50,4370.25,4370.25,7 20150506 18:43:00,4370.25,4370.25,4370.25,4370.25,4 20150506 18:44:00,4370.25,4370.25,4370.25,4370.25,1 20150506 18:45:00,4370.75,4371.25,4370.75,4371.25,10 20150506 18:45:30,4371.50,4371.75,4371.50,4371.75,2 20150506 18:46:00,4371.50,4371.75,4371.50,4371.50,8 20150506 18:46:30,4371.50,4371.50,4371.50,4371.50,2 20150506 18:47:00,4371.75,4371.75,4371.00,4371.00,6 20150506 18:47:30,4370.75,4370.75,4370.75,4370.75,4 20150506 18:48:30,4370.50,4370.50,4370.50,4370.50,3 20150506 18:49:00,4370.50,4370.75,4370.50,4370.50,4 20150506 18:50:00,4370.00,4370.25,4369.75,4370.00,12 20150506 18:50:30,4369.50,4369.50,4369.25,4369.25,6 20150506 18:51:00,4369.50,4369.50,4369.50,4369.50,1 20150506 18:51:30,4369.50,4369.75,4369.50,4369.75,4 20150506 18:52:00,4369.75,4369.75,4369.75,4369.75,1 20150506 18:52:30,4369.50,4369.75,4369.50,4369.75,3 20150506 18:56:30,4370.00,4370.00,4370.00,4370.00,1 20150506 18:57:30,4370.00,4370.00,4370.00,4370.00,1 20150506 19:00:00,4369.75,4370.00,4369.75,4370.00,7 20150506 19:00:30,4370.00,4370.50,4370.00,4370.25,10 20150506 19:02:00,4370.50,4370.50,4370.50,4370.50,2 20150506 19:02:30,4370.75,4370.75,4370.75,4370.75,2 20150506 19:04:30,4370.75,4370.75,4370.75,4370.75,4 20150506 19:05:00,4371.00,4371.75,4371.00,4371.75,18 20150506 19:05:30,4372.00,4372.50,4371.75,4372.50,18 20150506 19:06:00,4372.25,4372.50,4372.25,4372.50,8 20150506 19:06:30,4372.25,4372.50,4372.25,4372.50,5 20150506 19:07:00,4372.75,4374.25,4372.75,4373.50,91 20150506 19:07:30,4374.00,4375.00,4374.00,4375.00,9 20150506 19:08:00,4374.25,4374.25,4374.00,4374.00,4 20150506 19:09:00,4374.00,4374.00,4374.00,4374.00,1 20150506 19:09:30,4373.75,4373.75,4373.50,4373.50,2 20150506 19:10:00,4373.75,4374.00,4373.75,4374.00,6 20150506 19:10:30,4373.75,4374.00,4373.75,4374.00,6 20150506 19:11:00,4374.25,4374.50,4374.00,4374.25,12 20150506 19:11:30,4374.25,4374.50,4374.00,4374.50,7 20150506 19:12:00,4374.25,4374.25,4374.25,4374.25,6 20150506 19:12:30,4374.50,4374.50,4374.50,4374.50,3 20150506 19:13:00,4374.50,4374.50,4374.50,4374.50,2 20150506 19:13:30,4374.75,4374.75,4374.50,4374.50,8 20150506 19:14:00,4375.00,4375.00,4374.75,4374.75,3 20150506 19:15:00,4375.00,4375.00,4375.00,4375.00,2 20150506 19:15:30,4375.00,4375.00,4374.75,4374.75,7 20150506 19:16:00,4374.75,4374.75,4374.75,4374.75,3 20150506 19:16:30,4375.00,4375.00,4375.00,4375.00,2 20150506 19:17:00,4375.00,4375.75,4375.00,4375.75,19 20150506 19:17:30,4375.75,4376.00,4375.50,4375.50,25 20150506 19:18:00,4375.75,4375.75,4375.75,4375.75,11 20150506 19:18:30,4375.75,4375.75,4375.50,4375.50,5 20150506 19:19:00,4375.75,4375.75,4375.75,4375.75,2 20150506 19:19:30,4376.00,4376.00,4376.00,4376.00,1 20150506 19:20:30,4376.00,4376.00,4376.00,4376.00,1 20150506 19:21:00,4375.75,4376.00,4375.75,4376.00,6 20150506 19:21:30,4375.75,4376.00,4375.75,4376.00,5 20150506 19:22:30,4375.50,4375.75,4375.50,4375.75,10 20150506 19:24:00,4375.75,4375.75,4375.75,4375.75,1 20150506 19:24:30,4375.75,4375.75,4375.75,4375.75,5 20150506 19:25:00,4375.75,4375.75,4375.50,4375.50,29 20150506 19:25:30,4375.75,4375.75,4375.25,4375.25,2 20150506 19:26:30,4375.25,4375.25,4375.25,4375.25,3 20150506 19:27:00,4375.25,4375.25,4375.00,4375.00,31 20150506 19:27:30,4375.25,4375.50,4375.25,4375.50,4 20150506 19:29:00,4375.25,4375.25,4375.25,4375.25,1 20150506 19:30:00,4375.25,4375.25,4374.75,4375.00,21 20150506 19:32:00,4375.00,4375.00,4375.00,4375.00,6 20150506 19:32:30,4374.75,4375.00,4374.75,4375.00,3 20150506 19:33:00,4375.00,4375.00,4375.00,4375.00,2 20150506 19:33:30,4375.00,4375.00,4375.00,4375.00,1 20150506 19:34:00,4375.00,4375.00,4375.00,4375.00,1 20150506 19:34:30,4375.00,4375.00,4375.00,4375.00,4 20150506 19:35:00,4375.50,4375.50,4374.75,4374.75,11 20150506 19:35:30,4374.50,4374.75,4374.00,4374.00,28 20150506 19:36:00,4374.00,4374.00,4374.00,4374.00,12 20150506 19:36:30,4374.25,4374.25,4374.25,4374.25,3 20150506 19:37:00,4374.75,4375.00,4374.75,4375.00,8 20150506 19:37:30,4375.00,4375.00,4375.00,4375.00,2 20150506 19:38:30,4375.00,4375.00,4375.00,4375.00,3 20150506 19:39:00,4375.00,4375.00,4375.00,4375.00,2 20150506 19:39:30,4375.25,4375.50,4375.25,4375.50,4 20150506 19:40:00,4375.50,4375.50,4375.00,4375.25,25 20150506 19:40:30,4375.25,4375.25,4375.00,4375.00,3 20150506 19:41:00,4375.00,4375.00,4375.00,4375.00,1 20150506 19:42:00,4375.25,4375.25,4375.25,4375.25,1 20150506 19:43:00,4375.25,4375.25,4375.25,4375.25,4 20150506 19:43:30,4375.50,4375.50,4375.50,4375.50,2 20150506 19:44:30,4376.00,4376.00,4376.00,4376.00,1 20150506 19:45:00,4375.75,4375.75,4375.75,4375.75,3 20150506 19:46:00,4375.75,4375.75,4375.75,4375.75,1 20150506 19:47:30,4375.50,4375.50,4374.75,4375.25,21 20150506 19:48:30,4375.25,4375.25,4375.25,4375.25,2 20150506 19:49:00,4375.25,4375.25,4375.25,4375.25,1 20150506 19:49:30,4375.25,4375.25,4375.25,4375.25,2 20150506 19:51:30,4375.25,4375.25,4375.00,4375.00,3 20150506 19:53:00,4374.75,4374.75,4374.75,4374.75,1 20150506 19:56:30,4374.75,4375.25,4374.75,4375.25,2 20150506 19:58:30,4375.75,4375.75,4375.75,4375.75,2 20150506 19:59:30,4375.75,4376.00,4375.75,4376.00,8 20150506 20:00:00,4375.75,4376.50,4375.75,4376.50,16 20150506 20:00:30,4376.75,4377.00,4376.75,4377.00,4 20150506 20:01:00,4377.00,4377.50,4377.00,4377.50,8 20150506 20:01:30,4377.50,4378.25,4377.00,4378.00,25 20150506 20:03:00,4378.25,4378.25,4378.25,4378.25,1 20150506 20:03:30,4377.75,4377.75,4377.75,4377.75,1 20150506 20:04:00,4377.50,4377.50,4377.25,4377.25,3 20150506 20:04:30,4377.00,4377.00,4376.25,4376.25,12 20150506 20:05:00,4376.25,4376.25,4376.25,4376.25,1 20150506 20:06:00,4375.75,4375.75,4375.75,4375.75,1 20150506 20:06:30,4375.75,4375.75,4375.50,4375.50,7 20150506 20:07:00,4375.75,4376.00,4375.50,4376.00,5 20150506 20:08:00,4375.75,4376.00,4375.75,4376.00,2 20150506 20:08:30,4376.25,4376.25,4376.00,4376.00,2 20150506 20:10:30,4375.75,4375.75,4375.75,4375.75,2 20150506 20:11:00,4375.75,4375.75,4375.75,4375.75,1 20150506 20:11:30,4375.75,4375.75,4375.50,4375.50,12 20150506 20:12:00,4375.25,4375.25,4375.25,4375.25,1 20150506 20:12:30,4375.50,4375.75,4375.50,4375.75,3 20150506 20:13:00,4375.50,4375.75,4375.50,4375.75,3 20150506 20:13:30,4375.75,4376.00,4375.75,4376.00,6 20150506 20:14:00,4376.00,4376.75,4376.00,4376.75,3 20150506 20:14:30,4376.00,4376.00,4375.75,4375.75,4 20150506 20:15:00,4375.75,4376.00,4375.75,4376.00,5 20150506 20:15:30,4376.25,4376.50,4376.25,4376.50,2 20150506 20:16:00,4376.50,4376.75,4376.50,4376.50,5 20150506 20:16:30,4376.50,4376.50,4376.50,4376.50,3 20150506 20:17:00,4376.50,4376.50,4376.50,4376.50,2 20150506 20:17:30,4376.75,4376.75,4376.75,4376.75,2 20150506 20:18:00,4376.50,4376.75,4376.50,4376.75,3 20150506 20:18:30,4376.50,4376.50,4376.50,4376.50,1 20150506 20:19:30,4375.75,4375.75,4375.50,4375.50,2 20150506 20:20:00,4375.50,4375.50,4375.25,4375.50,10 20150506 20:20:30,4375.25,4375.50,4375.25,4375.50,4 20150506 20:21:30,4375.25,4375.25,4375.25,4375.25,2 20150506 20:22:30,4375.00,4375.00,4375.00,4375.00,1 20150506 20:23:00,4375.50,4375.50,4375.50,4375.50,3 20150506 20:23:30,4375.50,4375.50,4375.50,4375.50,1 20150506 20:25:30,4375.75,4375.75,4375.75,4375.75,2 20150506 20:26:00,4375.50,4375.50,4375.50,4375.50,1 20150506 20:27:00,4375.50,4375.50,4375.50,4375.50,4 20150506 20:27:30,4375.50,4375.50,4375.50,4375.50,2 20150506 20:29:00,4375.75,4375.75,4375.75,4375.75,2 20150506 20:30:30,4375.50,4375.75,4375.25,4375.75,4 20150506 20:31:00,4376.00,4376.25,4376.00,4376.25,4 20150506 20:32:30,4376.25,4376.25,4375.50,4375.75,24 20150506 20:33:30,4376.00,4377.00,4376.00,4376.00,20 20150506 20:36:00,4376.75,4376.75,4376.75,4376.75,1 20150506 20:38:00,4376.75,4376.75,4376.75,4376.75,1 20150506 20:39:00,4376.75,4376.75,4376.75,4376.75,5 20150506 20:40:00,4377.00,4377.00,4377.00,4377.00,2 20150506 20:41:00,4377.00,4377.00,4377.00,4377.00,1 20150506 20:42:30,4377.25,4377.25,4377.25,4377.25,6 20150506 20:43:30,4377.00,4377.00,4377.00,4377.00,3 20150506 20:44:00,4377.00,4377.00,4377.00,4377.00,1 20150506 20:44:30,4376.50,4376.50,4376.50,4376.50,6 20150506 20:46:00,4375.75,4375.75,4375.75,4375.75,1 20150506 20:46:30,4375.25,4375.75,4375.25,4375.75,7 20150506 20:47:00,4375.75,4375.75,4375.75,4375.75,1 20150506 20:48:00,4375.50,4375.50,4375.50,4375.50,2 20150506 20:48:30,4375.75,4375.75,4375.75,4375.75,6 20150506 20:50:30,4376.25,4376.25,4376.25,4376.25,4 20150506 20:51:30,4376.50,4376.50,4376.50,4376.50,1 20150506 20:52:00,4377.00,4377.00,4377.00,4377.00,1 20150506 20:53:30,4376.50,4376.50,4376.50,4376.50,3 20150506 20:54:30,4376.25,4376.25,4376.25,4376.25,2 20150506 20:55:00,4376.25,4376.25,4376.25,4376.25,1 20150506 20:55:30,4376.25,4376.25,4376.25,4376.25,2 20150506 20:56:00,4376.00,4376.00,4376.00,4376.00,3 20150506 20:56:30,4376.25,4376.50,4376.25,4376.50,3 20150506 20:57:00,4376.50,4376.75,4376.50,4376.75,5 20150506 20:57:30,4377.00,4377.25,4377.00,4377.00,6 20150506 20:58:00,4377.50,4377.50,4377.50,4377.50,3 20150506 20:59:00,4377.50,4377.50,4377.50,4377.50,4 20150506 20:59:30,4377.75,4377.75,4377.75,4377.75,4 20150506 21:00:00,4377.75,4377.75,4377.75,4377.75,5 20150506 21:01:00,4377.50,4377.50,4377.50,4377.50,2 20150506 21:03:00,4377.25,4377.25,4377.25,4377.25,6 20150506 21:04:30,4376.50,4376.75,4376.50,4376.75,2 20150506 21:05:00,4376.25,4376.25,4376.00,4376.00,20 20150506 21:06:30,4375.75,4375.75,4375.50,4375.50,4 20150506 21:07:30,4375.75,4376.00,4375.75,4376.00,4 20150506 21:09:00,4376.00,4376.00,4376.00,4376.00,1 20150506 21:11:30,4376.00,4376.00,4376.00,4376.00,1 20150506 21:12:30,4376.00,4376.00,4375.75,4375.75,2 20150506 21:13:00,4375.75,4376.25,4375.75,4376.25,2 20150506 21:13:30,4376.00,4376.00,4376.00,4376.00,5 20150506 21:14:00,4376.00,4376.00,4376.00,4376.00,1 20150506 21:14:30,4375.75,4375.75,4375.75,4375.75,1 20150506 21:17:30,4376.00,4376.00,4375.75,4375.75,3 20150506 21:18:00,4376.25,4376.25,4376.25,4376.25,2 20150506 21:19:00,4375.75,4375.75,4375.75,4375.75,3 20150506 21:20:00,4375.50,4375.50,4375.50,4375.50,1 20150506 21:21:00,4375.75,4375.75,4375.75,4375.75,1 20150506 21:23:00,4375.75,4375.75,4375.75,4375.75,1 20150506 21:24:00,4376.00,4376.00,4376.00,4376.00,1 20150506 21:25:00,4376.00,4376.00,4376.00,4376.00,3 20150506 21:25:30,4376.50,4376.50,4376.50,4376.50,1 20150506 21:27:30,4376.50,4376.50,4376.50,4376.50,1 20150506 21:28:00,4376.75,4377.00,4376.75,4377.00,5 20150506 21:28:30,4377.00,4377.00,4377.00,4377.00,1 20150506 21:29:00,4377.25,4377.50,4377.25,4377.50,6 20150506 21:30:00,4377.25,4377.25,4377.25,4377.25,1 20150506 21:32:30,4377.25,4377.25,4377.25,4377.25,1 20150506 21:33:30,4377.50,4377.50,4377.50,4377.50,1 20150506 21:35:00,4377.50,4377.50,4377.25,4377.25,3 20150506 21:37:30,4377.25,4377.25,4377.25,4377.25,2 20150506 21:38:00,4377.50,4377.50,4377.50,4377.50,5 20150506 21:38:30,4377.75,4377.75,4377.75,4377.75,1 20150506 21:39:00,4377.50,4377.50,4377.50,4377.50,1 20150506 21:39:30,4377.50,4377.50,4377.50,4377.50,1 20150506 21:40:00,4378.00,4378.50,4378.00,4378.00,15 20150506 21:40:30,4378.00,4378.00,4378.00,4378.00,2 20150506 21:41:00,4378.25,4378.25,4378.25,4378.25,2 20150506 21:41:30,4378.00,4378.25,4378.00,4378.25,4 20150506 21:42:00,4378.25,4378.25,4377.75,4377.75,2 20150506 21:42:30,4378.00,4378.00,4377.50,4377.50,7 20150506 21:43:00,4377.50,4377.50,4377.50,4377.50,1 20150506 21:44:00,4378.00,4378.00,4378.00,4378.00,1 20150506 21:46:00,4378.00,4378.00,4378.00,4378.00,2 20150506 21:47:30,4378.00,4378.00,4378.00,4378.00,1 20150506 21:48:30,4378.00,4378.00,4378.00,4378.00,1 20150506 21:52:00,4378.00,4378.00,4378.00,4378.00,3 20150506 21:53:00,4377.50,4377.50,4377.25,4377.25,3 20150506 21:55:00,4377.75,4377.75,4377.75,4377.75,1 20150506 21:59:30,4378.00,4378.00,4378.00,4378.00,1 20150506 22:00:00,4378.00,4378.25,4378.00,4378.25,2 20150506 22:00:30,4378.75,4378.75,4378.75,4378.75,5 20150506 22:01:00,4378.25,4378.75,4378.25,4378.75,2 20150506 22:01:30,4378.75,4378.75,4378.25,4378.25,5 20150506 22:02:00,4378.25,4378.25,4378.25,4378.25,2 20150506 22:03:30,4378.25,4378.25,4378.25,4378.25,1 20150506 22:04:00,4377.75,4378.50,4377.75,4378.00,11 20150506 22:04:30,4377.75,4377.75,4377.75,4377.75,1 20150506 22:05:00,4377.75,4377.75,4377.50,4377.50,3 20150506 22:06:00,4377.75,4377.75,4377.75,4377.75,1 20150506 22:07:30,4377.75,4377.75,4377.75,4377.75,7 20150506 22:08:30,4377.75,4377.75,4377.75,4377.75,1 20150506 22:10:00,4378.00,4378.00,4378.00,4378.00,1 20150506 22:11:30,4378.25,4378.25,4378.00,4378.00,9 20150506 22:12:30,4378.25,4378.25,4378.25,4378.25,3 20150506 22:14:00,4378.25,4378.25,4378.25,4378.25,1 20150506 22:15:00,4378.00,4378.00,4377.50,4377.50,7 20150506 22:15:30,4377.25,4377.25,4377.25,4377.25,2 20150506 22:16:30,4377.00,4377.00,4377.00,4377.00,2 20150506 22:17:00,4377.00,4377.00,4376.75,4377.00,14 20150506 22:17:30,4377.00,4377.25,4377.00,4377.25,17 20150506 22:18:00,4377.00,4377.00,4377.00,4377.00,1 20150506 22:19:00,4377.00,4377.00,4377.00,4377.00,2 20150506 22:19:30,4377.00,4377.00,4377.00,4377.00,1 20150506 22:20:00,4376.75,4376.75,4376.75,4376.75,3 20150506 22:20:30,4377.00,4377.00,4377.00,4377.00,1 20150506 22:21:30,4377.00,4377.25,4377.00,4377.25,3 20150506 22:22:30,4377.00,4377.00,4377.00,4377.00,1 20150506 22:23:30,4377.50,4377.50,4377.50,4377.50,1 20150506 22:24:30,4377.75,4377.75,4377.50,4377.50,3 20150506 22:25:00,4377.25,4377.25,4377.25,4377.25,1 20150506 22:25:30,4377.00,4377.00,4376.75,4376.75,2 20150506 22:27:00,4376.75,4376.75,4376.75,4376.75,1 20150506 22:28:30,4376.75,4376.75,4376.50,4376.50,4 20150506 22:30:00,4377.00,4377.75,4377.00,4377.25,36 20150506 22:30:30,4377.00,4377.00,4377.00,4377.00,1 20150506 22:33:30,4377.00,4377.00,4377.00,4377.00,1 20150506 22:34:30,4376.50,4376.50,4376.25,4376.25,4 20150506 22:35:00,4376.00,4376.00,4376.00,4376.00,3 20150506 22:35:30,4375.75,4375.75,4375.75,4375.75,3 20150506 22:36:00,4375.75,4375.75,4375.75,4375.75,3 20150506 22:37:00,4375.50,4375.75,4375.50,4375.75,4 20150506 22:37:30,4376.00,4376.50,4376.00,4376.50,43 20150506 22:38:00,4376.00,4376.00,4376.00,4376.00,3 20150506 22:38:30,4376.00,4376.00,4376.00,4376.00,1 20150506 22:39:00,4376.50,4376.50,4376.50,4376.50,1 20150506 22:39:30,4376.25,4376.25,4376.25,4376.25,2 20150506 22:40:30,4376.25,4376.50,4376.00,4376.50,7 20150506 22:43:30,4376.00,4376.00,4376.00,4376.00,2 20150506 22:44:30,4376.50,4376.50,4376.50,4376.50,2 20150506 22:45:00,4377.00,4377.25,4377.00,4377.25,2 20150506 22:45:30,4377.50,4377.75,4377.50,4377.75,9 20150506 22:47:00,4377.75,4377.75,4377.50,4377.50,2 20150506 22:50:00,4376.75,4376.75,4376.75,4376.75,2 20150506 22:51:00,4376.50,4376.50,4376.50,4376.50,1 20150506 22:51:30,4376.25,4376.50,4376.25,4376.50,4 20150506 22:52:30,4376.25,4376.25,4376.25,4376.25,4 20150506 22:53:30,4376.25,4376.25,4376.00,4376.00,4 20150506 22:54:00,4376.00,4376.00,4376.00,4376.00,1 20150506 22:56:00,4376.00,4376.00,4376.00,4376.00,4 20150506 22:56:30,4376.25,4376.25,4376.25,4376.25,2 20150506 22:58:00,4376.75,4376.75,4376.75,4376.75,3 20150506 22:59:00,4377.25,4377.25,4377.00,4377.00,5 20150506 23:01:00,4376.75,4376.75,4376.75,4376.75,1 20150506 23:03:00,4376.50,4376.50,4376.50,4376.50,1 20150506 23:04:00,4376.75,4377.00,4376.50,4377.00,6 20150506 23:07:00,4377.00,4377.00,4377.00,4377.00,3 20150506 23:07:30,4377.00,4377.00,4377.00,4377.00,1 20150506 23:08:00,4376.75,4376.75,4376.75,4376.75,2 20150506 23:08:30,4376.75,4376.75,4376.75,4376.75,8 20150506 23:10:00,4377.00,4377.00,4376.75,4376.75,3 20150506 23:10:30,4376.75,4376.75,4376.75,4376.75,1 20150506 23:11:00,4376.75,4376.75,4376.75,4376.75,4 20150506 23:11:30,4377.00,4377.00,4377.00,4377.00,4 20150506 23:12:00,4377.25,4377.25,4377.25,4377.25,1 20150506 23:12:30,4377.25,4377.25,4377.00,4377.00,3 20150506 23:13:00,4377.25,4377.25,4377.25,4377.25,1 20150506 23:13:30,4377.50,4377.50,4377.50,4377.50,1 20150506 23:14:30,4377.25,4377.25,4377.25,4377.25,1 20150506 23:16:30,4377.50,4377.50,4377.50,4377.50,1 20150506 23:17:00,4377.50,4377.75,4377.50,4377.75,13 20150506 23:18:00,4377.75,4377.75,4377.50,4377.50,6 20150506 23:19:30,4377.50,4377.50,4377.50,4377.50,11 20150506 23:24:30,4377.50,4377.50,4377.50,4377.50,5 20150506 23:25:30,4377.50,4378.00,4377.50,4378.00,4 20150506 23:26:00,4377.75,4377.75,4377.75,4377.75,2 20150506 23:27:00,4378.25,4378.25,4378.25,4378.25,1 20150506 23:27:30,4378.50,4378.50,4378.50,4378.50,1 20150506 23:28:00,4378.50,4378.75,4378.50,4378.50,6 20150506 23:29:00,4378.75,4378.75,4378.50,4378.75,5 20150506 23:29:30,4378.75,4379.00,4378.75,4379.00,33 20150506 23:30:00,4378.75,4378.75,4378.50,4378.50,19 20150506 23:30:30,4378.50,4378.75,4378.25,4378.75,4 20150506 23:32:00,4378.75,4378.75,4378.75,4378.75,1 20150506 23:33:00,4378.75,4378.75,4378.75,4378.75,3 20150506 23:34:00,4378.75,4378.75,4378.75,4378.75,6 20150506 23:34:30,4378.75,4378.75,4378.75,4378.75,4 20150506 23:35:00,4378.50,4378.50,4378.50,4378.50,2 20150506 23:37:00,4378.50,4378.50,4378.25,4378.50,14 20150506 23:37:30,4378.50,4378.50,4378.50,4378.50,1 20150506 23:38:30,4378.50,4378.50,4378.50,4378.50,2 20150506 23:41:00,4378.50,4378.50,4378.50,4378.50,1 20150506 23:42:00,4378.25,4378.25,4378.25,4378.25,1 20150506 23:43:00,4378.25,4378.25,4378.25,4378.25,6 20150506 23:44:30,4378.25,4378.25,4378.25,4378.25,3 20150506 23:45:00,4378.25,4378.25,4378.25,4378.25,1 20150506 23:46:00,4378.25,4378.25,4378.25,4378.25,3 20150506 23:47:00,4378.00,4378.00,4378.00,4378.00,2 20150506 23:47:30,4378.25,4378.25,4378.25,4378.25,2 20150506 23:48:00,4378.00,4378.25,4378.00,4378.25,3 20150506 23:49:00,4378.25,4378.75,4378.25,4378.50,22 20150506 23:49:30,4378.75,4378.75,4378.75,4378.75,2 20150506 23:50:00,4378.50,4378.50,4378.50,4378.50,6 20150506 23:50:30,4378.25,4378.25,4378.25,4378.25,2 20150506 23:51:00,4378.25,4378.25,4378.25,4378.25,1 20150506 23:52:00,4378.50,4378.50,4378.50,4378.50,2 20150506 23:53:00,4378.25,4378.25,4378.25,4378.25,1 20150506 23:53:30,4378.25,4378.25,4378.00,4378.00,4 20150506 23:54:30,4378.00,4378.00,4378.00,4378.00,5 20150506 23:55:00,4378.00,4378.00,4378.00,4378.00,1 20150506 23:56:30,4377.75,4377.75,4377.75,4377.75,1 20150506 23:57:00,4377.75,4377.75,4377.50,4377.50,14 20150506 23:58:00,4377.25,4377.25,4377.25,4377.25,4 20150506 23:58:30,4377.00,4377.00,4377.00,4377.00,5 20150506 23:59:00,4376.50,4376.50,4376.50,4376.50,1 20150506 23:59:30,4376.75,4376.75,4376.75,4376.75,1 20150507 00:01:00,4376.75,4376.75,4376.75,4376.75,3 20150507 00:01:30,4376.75,4376.75,4376.75,4376.75,1 20150507 00:02:30,4376.75,4377.00,4376.75,4377.00,3 20150507 00:03:00,4377.00,4377.00,4377.00,4377.00,5 20150507 00:03:30,4377.00,4377.00,4377.00,4377.00,2 20150507 00:04:00,4376.75,4376.75,4376.75,4376.75,1 20150507 00:05:30,4377.00,4377.00,4377.00,4377.00,6 20150507 00:07:00,4376.75,4376.75,4376.50,4376.50,6 20150507 00:08:00,4376.50,4376.50,4376.25,4376.25,14 20150507 00:08:30,4376.00,4376.00,4375.75,4375.75,3 20150507 00:09:00,4375.75,4375.75,4375.75,4375.75,3 20150507 00:10:00,4375.50,4375.50,4375.25,4375.25,5 20150507 00:10:30,4375.25,4375.25,4375.25,4375.25,3 20150507 00:11:30,4375.25,4375.25,4375.25,4375.25,5 20150507 00:12:00,4375.50,4375.75,4375.50,4375.75,9 20150507 00:12:30,4375.75,4375.75,4375.75,4375.75,4 20150507 00:13:00,4375.75,4375.75,4375.75,4375.75,3 20150507 00:14:30,4375.25,4375.50,4375.00,4375.00,19 20150507 00:15:00,4374.75,4374.75,4374.75,4374.75,4 20150507 00:15:30,4374.50,4374.50,4374.25,4374.50,26 20150507 00:16:00,4374.50,4374.75,4374.50,4374.50,5 20150507 00:16:30,4374.25,4374.25,4374.00,4374.00,4 20150507 00:17:00,4374.25,4374.50,4374.25,4374.50,3 20150507 00:17:30,4374.75,4374.75,4374.75,4374.75,6 20150507 00:18:30,4374.75,4375.25,4374.75,4375.25,6 20150507 00:19:00,4375.25,4375.25,4375.00,4375.00,4 20150507 00:20:00,4375.00,4375.00,4375.00,4375.00,2 20150507 00:20:30,4375.25,4375.25,4375.25,4375.25,4 20150507 00:21:30,4375.25,4375.25,4375.00,4375.00,5 20150507 00:22:30,4375.00,4375.00,4375.00,4375.00,4 20150507 00:24:00,4374.75,4375.00,4374.75,4375.00,3 20150507 00:25:30,4374.50,4374.50,4374.50,4374.50,3 20150507 00:26:00,4374.25,4374.25,4374.25,4374.25,1 20150507 00:26:30,4374.00,4374.00,4373.75,4373.75,11 20150507 00:27:00,4374.25,4374.50,4374.25,4374.50,4 20150507 00:27:30,4374.25,4374.25,4374.25,4374.25,2 20150507 00:28:00,4374.00,4374.00,4374.00,4374.00,3 20150507 00:28:30,4374.00,4374.00,4373.50,4373.50,2 20150507 00:29:00,4374.00,4374.25,4374.00,4374.25,6 20150507 00:29:30,4374.25,4374.25,4374.00,4374.00,6 20150507 00:30:00,4373.75,4373.75,4373.50,4373.50,3 20150507 00:30:30,4373.25,4373.25,4373.00,4373.00,7 20150507 00:31:00,4373.00,4373.00,4373.00,4373.00,2 20150507 00:31:30,4373.00,4373.00,4372.25,4372.25,11 20150507 00:32:00,4372.50,4372.75,4372.50,4372.75,3 20150507 00:33:00,4372.25,4372.50,4372.00,4372.00,7 20150507 00:33:30,4372.00,4372.25,4372.00,4372.25,5 20150507 00:34:00,4372.50,4372.75,4372.25,4372.25,13 20150507 00:34:30,4372.50,4372.50,4372.25,4372.25,4 20150507 00:35:00,4372.75,4372.75,4372.75,4372.75,4 20150507 00:35:30,4372.50,4372.50,4372.50,4372.50,1 20150507 00:36:00,4372.50,4372.50,4372.50,4372.50,2 20150507 00:37:00,4372.50,4373.25,4372.50,4373.25,7 20150507 00:37:30,4373.00,4373.00,4372.75,4372.75,3 20150507 00:38:00,4373.00,4373.00,4372.75,4372.75,7 20150507 00:39:30,4373.25,4373.25,4372.75,4372.75,10 20150507 00:40:00,4372.50,4372.50,4372.50,4372.50,3 20150507 00:42:00,4372.75,4372.75,4372.75,4372.75,4 20150507 00:42:30,4373.00,4373.25,4373.00,4373.25,4 20150507 00:43:00,4373.00,4373.25,4373.00,4373.25,8 20150507 00:44:00,4373.00,4373.00,4373.00,4373.00,1 20150507 00:44:30,4373.00,4373.25,4373.00,4373.25,5 20150507 00:45:00,4373.25,4373.25,4373.25,4373.25,5 20150507 00:45:30,4373.00,4373.00,4373.00,4373.00,4 20150507 00:46:30,4373.00,4374.25,4373.00,4374.25,10 20150507 00:47:00,4374.00,4374.00,4374.00,4374.00,2 20150507 00:47:30,4374.25,4374.25,4374.25,4374.25,2 20150507 00:48:00,4374.50,4374.50,4374.25,4374.25,5 20150507 00:48:30,4374.25,4374.25,4374.25,4374.25,8 20150507 00:49:00,4374.00,4374.00,4373.75,4373.75,3 20150507 00:49:30,4374.00,4374.00,4374.00,4374.00,2 20150507 00:51:30,4373.75,4374.00,4373.75,4374.00,4 20150507 00:52:00,4374.25,4374.25,4374.25,4374.25,2 20150507 00:53:00,4374.25,4374.25,4374.00,4374.00,2 20150507 00:54:00,4374.00,4374.00,4374.00,4374.00,1 20150507 00:54:30,4374.00,4374.00,4374.00,4374.00,1 20150507 00:56:30,4373.75,4373.75,4373.50,4373.50,11 20150507 00:57:00,4373.25,4373.25,4373.25,4373.25,4 20150507 00:57:30,4373.50,4373.50,4373.50,4373.50,3 20150507 00:58:00,4373.50,4373.50,4373.50,4373.50,4 20150507 00:58:30,4373.75,4373.75,4373.75,4373.75,2 20150507 00:59:00,4373.75,4373.75,4373.75,4373.75,2 20150507 00:59:30,4373.50,4373.50,4373.25,4373.25,5 20150507 01:00:00,4372.50,4374.00,4372.50,4374.00,5 20150507 01:00:30,4374.00,4374.00,4373.00,4373.25,17 20150507 01:01:00,4373.25,4373.50,4373.00,4373.00,10 20150507 01:01:30,4373.25,4373.25,4372.75,4372.75,5 20150507 01:02:00,4372.25,4372.50,4372.00,4372.50,19 20150507 01:02:30,4372.75,4373.00,4372.50,4372.50,5 20150507 01:03:00,4372.25,4372.25,4372.00,4372.00,3 20150507 01:03:30,4371.75,4371.75,4370.50,4370.75,20 20150507 01:04:00,4370.50,4370.75,4370.25,4370.25,10 20150507 01:04:30,4370.75,4371.00,4370.25,4371.00,14 20150507 01:05:00,4370.75,4371.25,4370.75,4371.25,8 20150507 01:05:30,4370.75,4370.75,4370.50,4370.50,6 20150507 01:06:00,4371.00,4371.00,4371.00,4371.00,2 20150507 01:06:30,4371.25,4371.25,4370.50,4370.50,10 20150507 01:07:00,4370.50,4370.50,4369.50,4369.50,21 20150507 01:07:30,4369.50,4369.75,4369.25,4369.75,5 20150507 01:08:00,4370.25,4370.50,4369.75,4370.00,13 20150507 01:08:30,4370.00,4370.00,4369.50,4369.75,47 20150507 01:09:00,4369.75,4369.75,4368.75,4369.25,15 20150507 01:09:30,4369.00,4369.00,4368.75,4368.75,7 20150507 01:10:00,4368.50,4369.25,4368.50,4369.25,13 20150507 01:10:30,4369.50,4369.75,4369.50,4369.50,10 20150507 01:11:00,4369.00,4369.25,4369.00,4369.25,4 20150507 01:11:30,4368.75,4368.75,4368.50,4368.50,3 20150507 01:12:00,4368.75,4368.75,4368.75,4368.75,8 20150507 01:12:30,4368.50,4368.75,4368.50,4368.75,4 20150507 01:13:00,4368.25,4368.25,4367.50,4367.75,64 20150507 01:13:30,4367.50,4367.50,4367.25,4367.25,13 20150507 01:14:00,4367.00,4367.75,4366.50,4367.50,37 20150507 01:14:30,4367.50,4367.50,4367.50,4367.50,5 20150507 01:15:00,4367.25,4367.25,4366.75,4366.75,14 20150507 01:15:30,4367.00,4367.00,4367.00,4367.00,2 20150507 01:16:30,4367.75,4368.00,4367.75,4368.00,9 20150507 01:17:00,4368.00,4368.00,4368.00,4368.00,2 20150507 01:17:30,4369.00,4369.25,4369.00,4369.25,11 20150507 01:18:00,4369.00,4369.00,4369.00,4369.00,2 20150507 01:18:30,4369.25,4369.25,4369.25,4369.25,1 20150507 01:19:00,4368.75,4369.00,4368.50,4369.00,11 20150507 01:19:30,4368.50,4368.50,4368.25,4368.25,2 20150507 01:20:00,4368.75,4369.25,4368.75,4369.25,2 20150507 01:20:30,4369.50,4369.50,4369.00,4369.00,5 20150507 01:21:00,4369.50,4369.50,4369.50,4369.50,2 20150507 01:21:30,4369.75,4369.75,4369.75,4369.75,2 20150507 01:22:00,4370.00,4370.00,4370.00,4370.00,2 20150507 01:22:30,4370.00,4370.00,4370.00,4370.00,1 20150507 01:23:00,4370.00,4370.00,4369.75,4369.75,9 20150507 01:23:30,4369.50,4369.75,4369.50,4369.75,5 20150507 01:24:00,4369.50,4369.50,4369.25,4369.25,19 20150507 01:24:30,4369.50,4369.50,4369.50,4369.50,6 20150507 01:25:00,4369.50,4369.50,4369.50,4369.50,3 20150507 01:25:30,4369.25,4369.50,4369.25,4369.50,17 20150507 01:26:00,4369.50,4370.00,4369.50,4369.75,13 20150507 01:26:30,4369.75,4369.75,4369.75,4369.75,3 20150507 01:28:00,4370.00,4370.00,4369.75,4369.75,4 20150507 01:29:00,4369.75,4369.75,4369.75,4369.75,10 20150507 01:29:30,4369.75,4370.00,4369.75,4370.00,2 20150507 01:30:00,4369.50,4369.50,4369.50,4369.50,2 20150507 01:30:30,4369.75,4369.75,4369.75,4369.75,1 20150507 01:31:30,4369.50,4369.50,4369.50,4369.50,2 20150507 01:32:00,4369.25,4369.50,4369.25,4369.50,2 20150507 01:32:30,4369.25,4369.25,4369.00,4369.00,11 20150507 01:33:00,4368.50,4368.50,4368.00,4368.00,7 20150507 01:33:30,4368.25,4369.25,4368.25,4369.25,11 20150507 01:34:00,4368.75,4369.00,4368.75,4369.00,14 20150507 01:34:30,4368.75,4368.75,4368.75,4368.75,4 20150507 01:35:00,4368.75,4369.25,4368.75,4369.25,7 20150507 01:35:30,4369.50,4369.50,4369.50,4369.50,3 20150507 01:36:00,4369.75,4369.75,4369.00,4369.00,8 20150507 01:36:30,4368.75,4368.75,4368.75,4368.75,1 20150507 01:37:00,4368.25,4368.25,4368.00,4368.00,9 20150507 01:37:30,4368.00,4368.25,4368.00,4368.00,9 20150507 01:38:00,4367.75,4367.75,4367.25,4367.25,5 20150507 01:38:30,4367.00,4367.25,4366.75,4367.25,37 20150507 01:39:00,4366.75,4367.00,4366.75,4367.00,4 20150507 01:39:30,4366.50,4367.00,4366.50,4366.75,10 20150507 01:40:00,4366.75,4367.25,4365.50,4366.25,91 20150507 01:40:30,4365.50,4365.75,4365.50,4365.75,13 20150507 01:41:00,4366.00,4366.00,4365.75,4365.75,6 20150507 01:41:30,4365.50,4366.00,4365.25,4365.75,14 20150507 01:42:00,4366.00,4366.50,4366.00,4366.50,12 20150507 01:42:30,4366.25,4366.50,4366.25,4366.50,9 20150507 01:43:00,4366.50,4366.50,4366.25,4366.25,6 20150507 01:43:30,4366.00,4366.25,4366.00,4366.00,8 20150507 01:44:00,4365.75,4365.75,4365.25,4365.75,25 20150507 01:44:30,4366.25,4366.25,4366.25,4366.25,1 20150507 01:45:00,4367.00,4367.00,4367.00,4367.00,1 20150507 01:45:30,4366.75,4366.75,4366.25,4366.25,10 20150507 01:46:00,4366.25,4366.25,4365.75,4365.75,26 20150507 01:46:30,4366.25,4366.25,4366.25,4366.25,2 20150507 01:47:00,4366.50,4366.50,4366.25,4366.50,8 20150507 01:47:30,4366.75,4366.75,4366.75,4366.75,2 20150507 01:48:00,4366.75,4366.75,4366.75,4366.75,3 20150507 01:49:00,4367.25,4367.50,4367.25,4367.50,7 20150507 01:49:30,4367.50,4368.25,4367.50,4368.25,7 20150507 01:50:00,4368.50,4368.75,4368.25,4368.50,27 20150507 01:50:30,4368.50,4368.75,4368.50,4368.75,13 20150507 01:51:00,4368.75,4368.75,4368.50,4368.50,5 20150507 01:51:30,4368.50,4368.50,4368.00,4368.00,9 20150507 01:52:00,4368.25,4368.25,4368.00,4368.00,11 20150507 01:52:30,4368.00,4368.00,4367.25,4367.25,39 20150507 01:53:00,4367.25,4367.25,4366.25,4366.25,12 20150507 01:53:30,4366.00,4367.25,4366.00,4367.25,17 20150507 01:54:00,4367.00,4367.00,4366.75,4366.75,2 20150507 01:54:30,4366.75,4366.75,4366.25,4366.25,12 20150507 01:55:00,4366.50,4366.50,4366.50,4366.50,3 20150507 01:55:30,4366.50,4366.50,4365.75,4365.75,7 20150507 01:56:00,4366.00,4366.00,4365.50,4365.75,53 20150507 01:56:30,4365.75,4366.00,4365.50,4366.00,8 20150507 01:57:00,4366.25,4367.00,4366.25,4366.75,12 20150507 01:57:30,4366.75,4367.00,4366.75,4366.75,3 20150507 01:58:00,4367.00,4367.25,4366.75,4366.75,12 20150507 01:58:30,4366.75,4367.00,4366.75,4367.00,6 20150507 01:59:00,4367.00,4367.00,4367.00,4367.00,3 20150507 01:59:30,4367.25,4367.25,4367.25,4367.25,1 20150507 02:00:00,4367.25,4367.75,4367.00,4367.25,38 20150507 02:00:30,4367.00,4367.00,4364.25,4364.25,174 20150507 02:01:00,4364.25,4367.00,4364.25,4366.25,53 20150507 02:01:30,4366.00,4366.00,4364.75,4365.50,47 20150507 02:02:00,4364.75,4365.75,4364.75,4365.75,34 20150507 02:02:30,4365.25,4365.25,4364.25,4364.25,19 20150507 02:03:00,4364.50,4366.00,4364.50,4365.75,35 20150507 02:03:30,4365.75,4366.50,4365.50,4366.25,47 20150507 02:04:00,4366.25,4366.25,4364.25,4364.25,22 20150507 02:04:30,4364.25,4365.50,4364.25,4365.00,39 20150507 02:05:00,4364.75,4365.25,4362.75,4363.00,191 20150507 02:05:30,4363.25,4363.50,4361.75,4363.25,124 20150507 02:06:00,4363.50,4364.50,4363.00,4363.50,52 20150507 02:06:30,4363.25,4364.00,4362.25,4362.50,52 20150507 02:07:00,4362.75,4363.50,4362.75,4363.50,43 20150507 02:07:30,4363.00,4364.25,4362.75,4364.00,53 20150507 02:08:00,4363.50,4363.75,4363.50,4363.75,7 20150507 02:08:30,4363.50,4364.50,4363.50,4363.75,17 20150507 02:09:00,4363.50,4364.00,4363.00,4364.00,30 20150507 02:09:30,4363.75,4364.00,4363.00,4364.00,28 20150507 02:10:00,4363.75,4364.50,4363.50,4364.25,39 20150507 02:10:30,4364.50,4364.50,4363.00,4363.50,37 20150507 02:11:00,4363.25,4364.00,4363.00,4364.00,6 20150507 02:11:30,4364.25,4364.25,4363.25,4364.25,19 20150507 02:12:00,4364.00,4364.00,4363.50,4364.00,15 20150507 02:12:30,4363.75,4363.75,4362.00,4362.75,92 20150507 02:13:00,4363.25,4364.25,4363.00,4364.00,16 20150507 02:13:30,4363.75,4364.50,4363.25,4364.25,28 20150507 02:14:00,4364.25,4364.25,4362.25,4363.25,30 20150507 02:14:30,4363.25,4363.25,4362.50,4363.25,48 20150507 02:15:00,4363.00,4363.25,4362.50,4362.50,77 20150507 02:15:30,4362.50,4362.50,4359.50,4361.25,405 20150507 02:16:00,4361.00,4361.75,4360.25,4361.75,64 20150507 02:16:30,4361.75,4363.50,4361.25,4362.75,111 20150507 02:17:00,4363.00,4363.00,4362.50,4363.00,27 20150507 02:17:30,4362.75,4362.75,4361.50,4361.75,18 20150507 02:18:00,4362.00,4363.00,4361.50,4362.75,18 20150507 02:18:30,4362.50,4362.75,4361.25,4362.25,26 20150507 02:19:00,4362.00,4362.75,4362.00,4362.25,23 20150507 02:19:30,4362.75,4363.75,4362.75,4363.25,34 20150507 02:20:00,4362.75,4362.75,4362.75,4362.75,10 20150507 02:20:30,4362.75,4362.75,4362.25,4362.50,12 20150507 02:21:00,4362.00,4362.50,4362.00,4362.50,10 20150507 02:21:30,4362.50,4362.75,4362.00,4362.00,15 20150507 02:22:00,4361.75,4361.75,4360.75,4361.25,30 20150507 02:22:30,4361.00,4361.50,4360.50,4361.00,48 20150507 02:23:00,4360.25,4360.25,4359.75,4360.25,34 20150507 02:23:30,4360.50,4360.75,4360.25,4360.25,30 20150507 02:24:00,4359.75,4359.75,4358.00,4358.25,229 20150507 02:24:30,4358.50,4359.75,4358.00,4359.50,25 20150507 02:25:00,4359.75,4360.00,4359.00,4360.00,20 20150507 02:25:30,4359.50,4359.50,4357.50,4358.00,69 20150507 02:26:00,4357.75,4358.25,4357.50,4358.25,33 20150507 02:26:30,4358.75,4359.75,4358.75,4359.00,14 20150507 02:27:00,4358.75,4360.00,4358.75,4360.00,14 20150507 02:27:30,4359.75,4361.75,4359.75,4361.25,47 20150507 02:28:00,4361.50,4362.25,4361.25,4362.25,14 20150507 02:28:30,4362.50,4363.50,4362.25,4362.25,51 20150507 02:29:00,4362.25,4364.00,4362.25,4363.50,31 20150507 02:29:30,4363.25,4363.25,4362.25,4362.25,16 20150507 02:30:00,4362.50,4363.25,4361.00,4361.75,118 20150507 02:30:30,4362.50,4362.50,4362.00,4362.00,8 20150507 02:31:00,4361.75,4361.75,4359.25,4360.75,55 20150507 02:31:30,4361.25,4362.50,4361.25,4362.00,32 20150507 02:32:00,4361.75,4361.75,4361.00,4361.75,25 20150507 02:32:30,4361.25,4361.50,4360.25,4361.50,33 20150507 02:33:00,4361.25,4361.25,4360.25,4360.25,46 20150507 02:33:30,4360.25,4361.25,4360.00,4361.00,18 20150507 02:34:00,4361.25,4362.75,4361.25,4362.75,22 20150507 02:34:30,4362.75,4364.50,4362.50,4364.25,224 20150507 02:35:00,4364.25,4365.50,4364.00,4364.25,88 20150507 02:35:30,4364.75,4366.00,4364.25,4365.50,73 20150507 02:36:00,4365.75,4366.25,4365.75,4366.00,20 20150507 02:36:30,4366.00,4366.25,4365.50,4366.25,46 20150507 02:37:00,4366.50,4366.50,4365.00,4365.25,41 20150507 02:37:30,4365.50,4366.50,4365.50,4366.50,11 20150507 02:38:00,4366.25,4368.00,4366.25,4367.00,62 20150507 02:38:30,4367.00,4367.25,4366.25,4367.00,47 20150507 02:39:00,4367.25,4368.75,4366.75,4368.75,76 20150507 02:39:30,4369.00,4369.25,4368.00,4368.00,34 20150507 02:40:00,4368.50,4368.75,4367.25,4368.00,189 20150507 02:40:30,4368.00,4368.00,4367.00,4367.75,34 20150507 02:41:00,4368.00,4368.25,4367.75,4368.00,21 20150507 02:41:30,4368.00,4368.25,4367.50,4367.50,36 20150507 02:42:00,4367.75,4368.00,4367.00,4367.50,21 20150507 02:42:30,4368.00,4368.75,4367.75,4368.25,27 20150507 02:43:00,4368.00,4368.75,4367.75,4368.50,41 20150507 02:43:30,4368.50,4368.50,4368.00,4368.50,21 20150507 02:44:00,4368.75,4368.75,4367.50,4367.50,23 20150507 02:44:30,4367.75,4368.00,4367.25,4367.75,34 20150507 02:45:00,4367.75,4368.25,4367.75,4368.00,59 20150507 02:45:30,4367.75,4369.25,4367.75,4369.25,27 20150507 02:46:00,4369.25,4369.75,4369.00,4369.00,36 20150507 02:46:30,4369.25,4369.50,4368.00,4368.25,78 20150507 02:47:00,4368.00,4368.25,4367.50,4367.50,42 20150507 02:47:30,4367.75,4368.75,4367.50,4368.00,38 20150507 02:48:00,4368.25,4368.25,4367.75,4368.00,17 20150507 02:48:30,4368.00,4368.50,4368.00,4368.25,20 20150507 02:49:00,4368.50,4368.75,4368.50,4368.75,3 20150507 02:49:30,4368.50,4369.50,4367.75,4369.25,122 20150507 02:50:00,4368.75,4368.75,4367.00,4367.25,85 20150507 02:50:30,4367.50,4367.50,4366.00,4367.25,96 20150507 02:51:00,4367.75,4368.25,4367.50,4367.50,35 20150507 02:51:30,4367.75,4368.00,4367.50,4368.00,51 20150507 02:52:00,4368.00,4368.00,4367.00,4367.50,34 20150507 02:52:30,4368.50,4368.75,4367.75,4367.75,7 20150507 02:53:00,4367.75,4368.50,4367.75,4368.25,18 20150507 02:53:30,4368.00,4368.00,4367.25,4367.25,22 20150507 02:54:00,4366.75,4366.75,4365.25,4365.75,45 20150507 02:54:30,4365.75,4366.00,4364.25,4364.50,62 20150507 02:55:00,4364.50,4364.50,4363.50,4363.75,23 20150507 02:55:30,4364.00,4365.25,4364.00,4365.25,44 20150507 02:56:00,4365.25,4366.00,4365.00,4366.00,23 20150507 02:56:30,4365.50,4365.50,4364.25,4364.25,14 20150507 02:57:00,4364.00,4364.25,4363.50,4364.25,31 20150507 02:57:30,4364.50,4365.75,4364.50,4365.50,19 20150507 02:58:00,4365.00,4365.25,4364.50,4365.25,11 20150507 02:58:30,4365.50,4365.50,4364.50,4364.75,13 20150507 02:59:00,4364.50,4364.50,4362.50,4363.25,32 20150507 02:59:30,4363.25,4363.50,4362.00,4362.00,51 20150507 03:00:00,4362.25,4363.00,4361.25,4363.00,97 20150507 03:00:30,4362.75,4363.00,4362.25,4363.00,34 20150507 03:01:00,4363.50,4364.50,4363.25,4364.50,14 20150507 03:01:30,4364.75,4365.00,4363.75,4364.25,30 20150507 03:02:00,4364.50,4367.00,4364.50,4367.00,54 20150507 03:02:30,4367.00,4367.75,4366.25,4367.75,28 20150507 03:03:00,4367.75,4368.25,4367.25,4368.00,58 20150507 03:03:30,4367.75,4369.00,4367.25,4369.00,78 20150507 03:04:00,4369.25,4371.25,4369.00,4370.75,74 20150507 03:04:30,4370.75,4371.00,4370.75,4371.00,10 20150507 03:05:00,4370.75,4370.75,4369.25,4370.75,55 20150507 03:05:30,4370.00,4370.25,4369.00,4369.25,42 20150507 03:06:00,4369.25,4370.50,4369.25,4370.00,17 20150507 03:06:30,4370.00,4370.00,4369.50,4370.00,11 20150507 03:07:00,4369.50,4369.50,4369.00,4369.25,14 20150507 03:07:30,4369.50,4369.75,4369.25,4369.50,13 20150507 03:08:00,4369.25,4370.25,4369.25,4370.25,35 20150507 03:08:30,4370.25,4370.25,4368.75,4368.75,27 20150507 03:09:00,4368.75,4369.25,4368.50,4369.25,33 20150507 03:09:30,4369.25,4370.25,4369.00,4370.25,35 20150507 03:10:00,4370.00,4370.50,4367.00,4367.00,67 20150507 03:10:30,4366.75,4369.00,4366.50,4369.00,118 20150507 03:11:00,4369.25,4370.25,4368.75,4369.25,52 20150507 03:11:30,4369.25,4369.25,4368.25,4368.50,27 20150507 03:12:00,4368.50,4368.50,4367.25,4367.25,27 20150507 03:12:30,4367.25,4367.75,4367.25,4367.50,3 20150507 03:13:00,4367.25,4367.75,4366.00,4366.00,41 20150507 03:13:30,4366.00,4366.25,4365.00,4365.00,36 20150507 03:14:00,4365.25,4365.25,4364.25,4364.25,32 20150507 03:14:30,4364.50,4365.75,4364.25,4365.00,51 20150507 03:15:00,4364.75,4365.00,4364.00,4365.00,32 20150507 03:15:30,4364.50,4365.75,4364.25,4365.75,18 20150507 03:16:00,4365.75,4366.75,4365.75,4366.50,32 20150507 03:16:30,4366.25,4366.75,4365.25,4366.00,41 20150507 03:17:00,4366.50,4367.50,4366.50,4367.25,12 20150507 03:17:30,4367.25,4367.25,4366.50,4366.50,17 20150507 03:18:00,4366.50,4366.50,4366.00,4366.00,22 20150507 03:18:30,4366.00,4366.50,4366.00,4366.25,14 20150507 03:19:00,4366.00,4366.50,4364.75,4364.75,20 20150507 03:19:30,4364.50,4365.00,4363.75,4364.50,37 20150507 03:20:00,4364.50,4365.00,4364.50,4365.00,15 20150507 03:20:30,4365.25,4365.75,4365.00,4365.00,13 20150507 03:21:00,4365.50,4365.50,4364.75,4364.75,47 20150507 03:21:30,4364.50,4365.00,4363.75,4363.75,35 20150507 03:22:00,4364.00,4366.00,4364.00,4365.75,26 20150507 03:22:30,4366.00,4366.00,4365.50,4366.00,11 20150507 03:23:00,4366.50,4366.50,4363.50,4363.50,47 20150507 03:23:30,4363.75,4363.75,4362.50,4363.25,120 20150507 03:24:00,4363.50,4364.00,4363.50,4363.75,14 20150507 03:24:30,4363.75,4363.75,4362.50,4362.50,25 20150507 03:25:00,4362.25,4362.50,4361.50,4362.00,41 20150507 03:25:30,4361.75,4361.75,4360.50,4361.25,59 20150507 03:26:00,4361.25,4361.25,4360.50,4361.00,10 20150507 03:26:30,4361.25,4361.50,4360.75,4360.75,10 20150507 03:27:00,4360.25,4360.75,4360.25,4360.25,52 20150507 03:27:30,4360.50,4360.75,4360.00,4360.00,62 20150507 03:28:00,4359.75,4360.00,4359.00,4359.75,71 20150507 03:28:30,4359.50,4359.75,4359.25,4359.25,15 20150507 03:29:00,4359.50,4360.25,4359.50,4359.75,58 20150507 03:29:30,4359.50,4359.75,4356.50,4356.50,136 20150507 03:30:00,4356.50,4357.50,4356.50,4357.50,116 20150507 03:30:30,4357.75,4359.00,4357.50,4357.50,111 20150507 03:31:00,4357.25,4357.50,4356.75,4357.50,15 20150507 03:31:30,4357.75,4358.25,4357.00,4357.25,82 20150507 03:32:00,4357.25,4357.25,4356.75,4356.75,11 20150507 03:32:30,4356.75,4357.00,4355.50,4356.25,82 20150507 03:33:00,4356.00,4357.00,4355.75,4355.75,49 20150507 03:33:30,4355.75,4355.75,4354.75,4354.75,145 20150507 03:34:00,4354.25,4354.75,4354.00,4354.75,38 20150507 03:34:30,4354.75,4355.50,4354.50,4355.50,53 20150507 03:35:00,4355.50,4356.00,4355.25,4355.50,70 20150507 03:35:30,4355.50,4356.00,4354.25,4354.25,35 20150507 03:36:00,4354.50,4355.50,4354.50,4355.25,24 20150507 03:36:30,4355.25,4355.25,4353.25,4354.00,111 20150507 03:37:00,4353.75,4354.25,4351.75,4352.75,195 20150507 03:37:30,4352.25,4352.75,4351.50,4351.75,197 20150507 03:38:00,4352.00,4352.75,4351.25,4352.75,64 20150507 03:38:30,4352.50,4354.25,4352.00,4354.25,76 20150507 03:39:00,4354.00,4355.00,4353.75,4355.00,64 20150507 03:39:30,4354.75,4356.00,4354.25,4354.25,93 20150507 03:40:00,4354.00,4354.25,4353.50,4354.25,30 20150507 03:40:30,4354.00,4355.75,4354.00,4355.50,59 20150507 03:41:00,4355.25,4355.75,4355.00,4355.00,23 20150507 03:41:30,4354.75,4355.25,4354.50,4354.75,15 20150507 03:42:00,4355.00,4355.00,4354.00,4355.00,25 20150507 03:42:30,4355.25,4355.75,4355.00,4355.50,19 20150507 03:43:00,4355.00,4356.50,4354.75,4355.50,96 20150507 03:43:30,4355.00,4355.25,4353.25,4353.25,42 20150507 03:44:00,4353.25,4353.50,4352.75,4353.00,20 20150507 03:44:30,4353.00,4353.00,4352.25,4352.50,28 20150507 03:45:00,4352.25,4353.25,4352.00,4353.25,21 20150507 03:45:30,4353.25,4353.25,4352.25,4352.75,67 20150507 03:46:00,4352.75,4352.75,4351.75,4351.75,33 20150507 03:46:30,4352.25,4352.25,4351.25,4352.25,43 20150507 03:47:00,4352.25,4352.50,4351.50,4352.00,66 20150507 03:47:30,4351.75,4352.50,4351.50,4352.00,16 20150507 03:48:00,4352.25,4352.50,4351.75,4352.00,27 20150507 03:48:30,4352.00,4352.75,4351.75,4352.75,12 20150507 03:49:00,4352.25,4352.75,4352.00,4352.00,31 20150507 03:49:30,4351.75,4352.00,4350.50,4350.50,87 20150507 03:50:00,4350.50,4351.00,4350.50,4350.50,30 20150507 03:50:30,4350.25,4350.25,4348.25,4348.25,175 20150507 03:51:00,4348.25,4349.00,4348.25,4349.00,44 20150507 03:51:30,4348.75,4348.75,4348.25,4348.50,75 20150507 03:52:00,4349.00,4350.25,4349.00,4350.25,58 20150507 03:52:30,4350.00,4351.00,4349.50,4351.00,80 20150507 03:53:00,4350.75,4351.25,4350.50,4351.00,29 20150507 03:53:30,4351.50,4352.75,4351.25,4352.75,37 20150507 03:54:00,4352.50,4353.00,4352.50,4352.50,62 20150507 03:54:30,4352.75,4353.25,4352.50,4352.50,28 20150507 03:55:00,4353.00,4353.75,4351.50,4351.75,108 20150507 03:55:30,4352.25,4352.50,4351.50,4352.50,55 20150507 03:56:00,4352.25,4352.75,4352.00,4352.75,20 20150507 03:56:30,4352.75,4354.00,4352.75,4353.75,46 20150507 03:57:00,4353.50,4355.00,4353.00,4354.50,104 20150507 03:57:30,4354.00,4354.75,4354.00,4354.50,30 20150507 03:58:00,4354.75,4354.75,4354.00,4354.25,97 20150507 03:58:30,4354.50,4354.75,4354.25,4354.25,14 20150507 03:59:00,4354.50,4354.50,4354.00,4354.50,108 20150507 03:59:30,4354.50,4355.25,4353.75,4355.00,123 20150507 04:00:00,4355.25,4355.25,4354.00,4355.25,140 20150507 04:00:30,4355.25,4355.25,4354.25,4354.50,20 20150507 04:01:00,4354.25,4354.25,4353.75,4354.25,46 20150507 04:01:30,4354.00,4354.00,4353.75,4353.75,111 20150507 04:02:00,4353.75,4353.75,4351.00,4351.50,127 20150507 04:02:30,4351.75,4352.00,4351.00,4351.25,33 20150507 04:03:00,4351.25,4352.00,4350.75,4352.00,85 20150507 04:03:30,4352.00,4352.00,4350.75,4350.75,28 20150507 04:04:00,4350.75,4351.25,4350.50,4351.25,36 20150507 04:04:30,4351.75,4352.00,4350.75,4351.00,52 20150507 04:05:00,4351.25,4351.25,4350.50,4350.50,9 20150507 04:05:30,4350.50,4350.50,4350.00,4350.25,46 20150507 04:06:00,4350.00,4350.00,4349.50,4349.50,29 20150507 04:06:30,4349.25,4350.25,4349.00,4350.25,85 20150507 04:07:00,4350.00,4350.75,4349.75,4350.75,18 20150507 04:07:30,4350.50,4351.25,4350.25,4350.25,26 20150507 04:08:00,4350.00,4350.00,4349.50,4349.75,31 20150507 04:08:30,4349.75,4349.75,4349.00,4349.50,33 20150507 04:09:00,4349.75,4350.00,4348.25,4350.00,63 20150507 04:09:30,4349.75,4351.00,4349.75,4350.00,27 20150507 04:10:00,4350.25,4350.25,4346.75,4347.50,272 20150507 04:10:30,4347.75,4348.50,4345.50,4346.00,164 20150507 04:11:00,4346.00,4346.50,4345.00,4346.25,70 20150507 04:11:30,4345.75,4346.00,4343.75,4343.75,182 20150507 04:12:00,4343.75,4344.00,4343.25,4344.00,217 20150507 04:12:30,4344.25,4345.50,4344.25,4345.25,74 20150507 04:13:00,4345.00,4345.75,4343.75,4343.75,71 20150507 04:13:30,4343.50,4343.50,4342.50,4343.50,80 20150507 04:14:00,4343.25,4344.25,4343.00,4343.50,63 20150507 04:14:30,4344.00,4344.25,4343.25,4343.50,33 20150507 04:15:00,4343.75,4344.50,4342.00,4343.00,178 20150507 04:15:30,4343.25,4343.50,4341.00,4341.25,218 20150507 04:16:00,4341.25,4341.75,4334.50,4335.00,881 20150507 04:16:30,4335.00,4337.00,4334.50,4336.00,340 20150507 04:17:00,4336.00,4336.50,4332.50,4334.25,320 20150507 04:17:30,4334.25,4335.75,4333.75,4335.25,102 20150507 04:18:00,4335.50,4337.00,4334.75,4336.50,137 20150507 04:18:30,4336.75,4337.25,4335.75,4336.00,178 20150507 04:19:00,4336.00,4337.50,4336.00,4336.75,124 20150507 04:19:30,4337.25,4338.75,4337.00,4338.75,143 20150507 04:20:00,4338.75,4339.75,4338.00,4338.50,308 20150507 04:20:30,4339.00,4340.00,4338.75,4339.50,113 20150507 04:21:00,4339.50,4341.75,4339.25,4341.00,168 20150507 04:21:30,4340.75,4341.50,4340.25,4341.25,84 20150507 04:22:00,4341.25,4342.25,4339.75,4342.25,124 20150507 04:22:30,4342.00,4343.25,4341.50,4342.75,91 20150507 04:23:00,4342.50,4343.50,4342.00,4343.50,86 20150507 04:23:30,4343.50,4343.75,4342.25,4342.75,100 20150507 04:24:00,4342.75,4343.00,4342.25,4342.50,143 20150507 04:24:30,4342.50,4342.75,4340.50,4340.50,69 20150507 04:25:00,4341.00,4341.75,4340.00,4341.75,147 20150507 04:25:30,4341.25,4341.25,4340.75,4340.75,15 20150507 04:26:00,4341.25,4342.25,4341.25,4342.25,18 20150507 04:26:30,4342.50,4342.50,4340.75,4341.25,49 20150507 04:27:00,4341.75,4343.75,4341.25,4343.75,222 20150507 04:27:30,4343.25,4344.75,4343.00,4344.50,121 20150507 04:28:00,4344.50,4345.00,4343.50,4343.50,75 20150507 04:28:30,4343.25,4343.75,4342.25,4342.50,61 20150507 04:29:00,4343.00,4343.25,4341.75,4342.00,76 20150507 04:29:30,4342.00,4344.00,4342.00,4343.50,40 20150507 04:30:00,4343.25,4345.00,4343.25,4344.75,73 20150507 04:30:30,4344.50,4344.75,4344.00,4344.00,33 20150507 04:31:00,4343.75,4344.00,4343.00,4343.25,90 20150507 04:31:30,4343.25,4344.00,4342.75,4344.00,57 20150507 04:32:00,4343.75,4344.25,4343.75,4344.00,38 20150507 04:32:30,4344.00,4344.00,4343.00,4343.00,22 20150507 04:33:00,4343.00,4344.00,4342.75,4344.00,80 20150507 04:33:30,4344.00,4344.75,4344.00,4344.75,19 20150507 04:34:00,4345.00,4346.00,4344.75,4344.75,127 20150507 04:34:30,4344.75,4344.75,4344.50,4344.50,7 20150507 04:35:00,4345.00,4345.00,4343.75,4343.75,24 20150507 04:35:30,4343.00,4343.00,4341.50,4341.50,18 20150507 04:36:00,4342.25,4344.00,4342.00,4343.75,84 20150507 04:36:30,4343.50,4344.75,4343.50,4343.75,35 20150507 04:37:00,4343.75,4343.75,4341.75,4341.75,31 20150507 04:37:30,4341.50,4342.00,4341.25,4342.00,13 20150507 04:38:00,4342.50,4342.75,4340.25,4340.25,90 20150507 04:38:30,4340.25,4340.50,4339.25,4339.50,179 20150507 04:39:00,4340.25,4341.00,4340.00,4340.00,24 20150507 04:39:30,4340.25,4340.50,4340.00,4340.50,25 20150507 04:40:00,4340.50,4340.50,4339.25,4339.25,94 20150507 04:40:30,4339.00,4339.50,4337.75,4339.25,62 20150507 04:41:00,4339.25,4339.50,4338.50,4339.25,78 20150507 04:41:30,4339.00,4339.00,4336.75,4336.75,48 20150507 04:42:00,4337.00,4338.50,4336.75,4338.50,68 20150507 04:42:30,4338.25,4339.00,4338.00,4339.00,14 20150507 04:43:00,4338.75,4339.00,4337.25,4337.25,56 20150507 04:43:30,4337.25,4338.25,4337.25,4337.50,23 20150507 04:44:00,4337.75,4337.75,4337.25,4337.50,19 20150507 04:44:30,4337.50,4338.50,4337.50,4337.75,46 20150507 04:45:00,4338.00,4339.00,4337.50,4338.25,69 20150507 04:45:30,4338.50,4338.75,4338.25,4338.50,30 20150507 04:46:00,4338.50,4339.00,4338.25,4338.50,34 20150507 04:46:30,4338.50,4339.00,4338.25,4339.00,43 20150507 04:47:00,4339.00,4339.00,4338.00,4338.00,40 20150507 04:47:30,4337.75,4338.25,4337.75,4337.75,26 20150507 04:48:00,4337.75,4338.00,4336.25,4336.25,74 20150507 04:48:30,4336.50,4337.75,4336.50,4337.75,105 20150507 04:49:00,4338.00,4338.00,4336.25,4337.25,31 20150507 04:49:30,4337.00,4337.50,4335.25,4337.50,103 20150507 04:50:00,4338.25,4338.75,4338.00,4338.50,67 20150507 04:50:30,4338.75,4339.00,4338.00,4338.50,41 20150507 04:51:00,4338.75,4339.75,4338.75,4339.75,29 20150507 04:51:30,4339.75,4342.50,4339.25,4342.50,111 20150507 04:52:00,4342.25,4342.25,4341.50,4342.00,22 20150507 04:52:30,4341.75,4342.00,4340.75,4342.00,72 20150507 04:53:00,4342.00,4343.25,4342.00,4342.75,42 20150507 04:53:30,4342.50,4343.75,4342.25,4342.75,98 20150507 04:54:00,4343.00,4343.50,4342.50,4343.00,28 20150507 04:54:30,4342.75,4343.00,4342.50,4342.50,20 20150507 04:55:00,4343.00,4343.75,4342.75,4343.75,47 20150507 04:55:30,4343.75,4343.75,4343.00,4343.25,42 20150507 04:56:00,4343.00,4343.00,4342.25,4342.50,34 20150507 04:56:30,4342.75,4343.75,4342.75,4343.50,17 20150507 04:57:00,4343.50,4344.50,4343.50,4344.25,58 20150507 04:57:30,4344.25,4344.75,4344.25,4344.75,20 20150507 04:58:00,4344.50,4344.50,4343.25,4344.50,81 20150507 04:58:30,4344.25,4345.50,4344.00,4345.00,75 20150507 04:59:00,4345.00,4345.50,4344.25,4345.50,70 20150507 04:59:30,4345.50,4346.25,4345.25,4345.50,73 20150507 05:00:00,4345.25,4347.75,4345.25,4347.50,138 20150507 05:00:30,4347.25,4348.00,4346.75,4347.25,131 20150507 05:01:00,4347.25,4347.75,4346.50,4347.75,61 20150507 05:01:30,4347.25,4350.25,4347.25,4349.50,313 20150507 05:02:00,4349.75,4350.00,4348.00,4348.00,267 20150507 05:02:30,4347.75,4349.25,4347.75,4349.25,53 20150507 05:03:00,4349.25,4349.25,4348.00,4348.00,87 20150507 05:03:30,4348.00,4348.50,4347.25,4347.50,88 20150507 05:04:00,4347.50,4348.00,4347.25,4347.50,56 20150507 05:04:30,4347.75,4348.00,4347.50,4347.75,71 20150507 05:05:00,4348.25,4348.75,4348.25,4348.25,55 20150507 05:05:30,4348.25,4348.50,4348.00,4348.00,17 20150507 05:06:00,4347.75,4347.75,4346.75,4346.75,48 20150507 05:06:30,4346.75,4347.00,4346.25,4346.50,60 20150507 05:07:00,4346.75,4347.25,4346.50,4347.25,27 20150507 05:07:30,4346.75,4349.00,4346.75,4349.00,39 20150507 05:08:00,4349.25,4349.75,4349.00,4349.25,97 20150507 05:08:30,4349.00,4349.25,4347.50,4348.25,52 20150507 05:09:00,4348.25,4349.00,4348.25,4348.50,37 20150507 05:09:30,4348.75,4349.25,4348.75,4349.25,8 20150507 05:10:00,4349.00,4349.00,4347.75,4347.75,30 20150507 05:10:30,4347.50,4349.00,4347.50,4348.50,108 20150507 05:11:00,4348.75,4349.50,4348.75,4349.00,32 20150507 05:11:30,4348.50,4348.75,4348.25,4348.25,16 20150507 05:12:00,4347.75,4348.50,4346.50,4346.50,80 20150507 05:12:30,4346.75,4346.75,4346.00,4346.00,37 20150507 05:13:00,4346.00,4346.00,4345.50,4346.00,25 20150507 05:13:30,4346.25,4346.50,4346.25,4346.50,4 20150507 05:14:00,4346.25,4346.25,4344.25,4344.25,124 20150507 05:14:30,4344.25,4345.50,4343.75,4345.00,74 20150507 05:15:00,4345.00,4346.50,4345.00,4346.50,12 20150507 05:15:30,4346.50,4346.50,4346.00,4346.50,22 20150507 05:16:00,4347.00,4347.25,4346.00,4346.00,39 20150507 05:16:30,4346.00,4346.00,4345.25,4345.25,13 20150507 05:17:00,4345.50,4346.00,4345.50,4346.00,37 20150507 05:17:30,4346.00,4346.50,4345.50,4346.50,48 20150507 05:18:00,4346.50,4347.25,4346.25,4346.50,39 20150507 05:18:30,4346.50,4346.75,4346.00,4346.75,15 20150507 05:19:00,4346.25,4346.25,4344.75,4345.50,35 20150507 05:19:30,4345.25,4346.00,4345.25,4345.75,16 20150507 05:20:00,4345.75,4346.00,4345.50,4346.00,9 20150507 05:20:30,4345.75,4345.75,4345.00,4345.00,51 20150507 05:21:00,4345.75,4346.00,4345.25,4345.50,29 20150507 05:21:30,4345.25,4345.25,4345.00,4345.25,13 20150507 05:22:00,4345.25,4345.25,4343.50,4343.75,63 20150507 05:22:30,4343.75,4343.75,4343.00,4343.25,108 20150507 05:23:00,4343.25,4343.25,4342.75,4342.75,58 20150507 05:23:30,4342.75,4343.25,4342.75,4342.75,18 20150507 05:24:00,4342.75,4342.75,4341.50,4341.50,27 20150507 05:24:30,4342.00,4342.25,4341.50,4342.00,58 20150507 05:25:00,4342.00,4342.50,4341.50,4342.50,27 20150507 05:25:30,4342.75,4343.50,4342.00,4342.50,85 20150507 05:26:00,4342.50,4344.00,4342.25,4344.00,54 20150507 05:26:30,4344.00,4344.75,4344.00,4344.00,47 20150507 05:27:00,4344.00,4344.25,4344.00,4344.00,9 20150507 05:27:30,4344.00,4344.25,4343.75,4344.00,35 20150507 05:28:00,4344.00,4344.25,4343.50,4343.75,92 20150507 05:28:30,4343.75,4344.50,4343.75,4343.75,32 20150507 05:29:00,4343.50,4343.50,4342.75,4342.75,26 20150507 05:29:30,4342.75,4344.00,4342.25,4343.75,86 20150507 05:30:00,4343.75,4344.50,4343.50,4344.50,65 20150507 05:30:30,4344.25,4344.75,4344.25,4344.25,24 20150507 05:31:00,4344.25,4344.50,4343.75,4343.75,67 20150507 05:31:30,4343.50,4344.00,4343.50,4344.00,58 20150507 05:32:00,4344.50,4345.00,4344.00,4345.00,81 20150507 05:32:30,4345.25,4345.25,4343.25,4344.50,96 20150507 05:33:00,4344.50,4344.75,4344.50,4344.50,13 20150507 05:33:30,4344.75,4344.75,4344.00,4344.00,27 20150507 05:34:00,4344.25,4344.75,4344.00,4344.75,17 20150507 05:34:30,4344.50,4344.50,4344.25,4344.50,15 20150507 05:35:00,4344.75,4344.75,4343.25,4343.75,83 20150507 05:35:30,4343.75,4343.75,4343.75,4343.75,5 20150507 05:36:00,4343.75,4344.25,4343.75,4344.25,16 20150507 05:36:30,4344.00,4344.00,4343.75,4343.75,22 20150507 05:37:00,4343.50,4343.75,4343.25,4343.75,24 20150507 05:37:30,4343.25,4343.25,4343.25,4343.25,9 20150507 05:38:00,4343.50,4343.50,4343.25,4343.25,13 20150507 05:38:30,4343.50,4343.50,4342.75,4343.25,31 20150507 05:39:00,4343.25,4343.25,4343.00,4343.25,12 20150507 05:39:30,4343.25,4343.25,4342.50,4342.75,33 20150507 05:40:00,4342.75,4343.25,4341.75,4341.75,76 20150507 05:40:30,4341.75,4342.50,4341.75,4341.75,100 20150507 05:41:00,4341.75,4341.75,4339.75,4340.00,194 20150507 05:41:30,4340.25,4341.25,4339.75,4340.25,87 20150507 05:42:00,4340.50,4340.75,4340.50,4340.50,21 20150507 05:42:30,4340.50,4341.25,4340.50,4341.25,43 20150507 05:43:00,4341.50,4341.75,4341.25,4341.50,41 20150507 05:43:30,4341.75,4342.25,4341.50,4341.75,49 20150507 05:44:00,4341.75,4342.50,4341.75,4342.25,21 20150507 05:44:30,4342.25,4342.25,4342.00,4342.00,14 20150507 05:45:00,4342.00,4342.50,4342.00,4342.25,12 20150507 05:45:30,4342.25,4342.25,4341.25,4341.25,21 20150507 05:46:00,4341.25,4341.25,4340.75,4340.75,15 20150507 05:46:30,4341.00,4341.75,4341.00,4341.00,30 20150507 05:47:00,4341.25,4341.25,4340.75,4340.75,25 20150507 05:47:30,4340.75,4340.75,4340.00,4340.50,76 20150507 05:48:00,4340.50,4340.50,4340.00,4340.00,25 20150507 05:48:30,4340.25,4340.50,4340.00,4340.50,17 20150507 05:49:00,4340.50,4340.50,4339.75,4339.75,25 20150507 05:49:30,4340.00,4340.25,4340.00,4340.25,24 20150507 05:50:00,4340.25,4340.25,4339.25,4339.25,69 20150507 05:50:30,4339.00,4339.25,4338.25,4338.75,72 20150507 05:51:00,4338.50,4339.75,4337.50,4339.50,183 20150507 05:51:30,4339.25,4339.50,4339.25,4339.25,42 20150507 05:52:00,4339.50,4339.75,4339.25,4339.25,55 20150507 05:52:30,4339.50,4339.50,4338.50,4338.50,35 20150507 05:53:00,4338.75,4339.25,4337.75,4339.00,166 20150507 05:53:30,4339.25,4339.25,4338.50,4339.00,35 20150507 05:54:00,4339.00,4340.00,4339.00,4340.00,120 20150507 05:54:30,4340.00,4340.50,4340.00,4340.50,39 20150507 05:55:00,4340.50,4340.75,4339.75,4340.50,112 20150507 05:55:30,4340.75,4342.50,4340.75,4342.25,148 20150507 05:56:00,4342.25,4343.25,4342.25,4343.25,18 20150507 05:56:30,4343.50,4344.75,4342.75,4344.50,216 20150507 05:57:00,4344.50,4344.75,4343.75,4344.25,68 20150507 05:57:30,4344.25,4345.25,4344.00,4344.75,48 20150507 05:58:00,4344.75,4345.50,4344.25,4345.50,54 20150507 05:58:30,4345.50,4347.75,4345.50,4347.50,224 20150507 05:59:00,4347.50,4348.25,4347.25,4347.50,126 20150507 06:00:00,4347.50,4348.00,4347.00,4348.00,98 20150507 06:00:30,4348.00,4348.75,4347.75,4348.00,55 20150507 06:01:00,4348.00,4348.75,4347.75,4348.00,107 20150507 06:01:30,4348.25,4349.25,4348.00,4349.00,74 20150507 06:02:00,4348.75,4349.50,4348.75,4349.00,77 20150507 06:02:30,4349.00,4350.00,4349.00,4349.50,101 20150507 06:03:00,4349.75,4350.50,4349.50,4350.25,76 20150507 06:03:30,4350.25,4352.25,4350.25,4351.25,192 20150507 06:04:00,4351.25,4351.50,4350.50,4350.75,122 20150507 06:04:30,4350.50,4352.75,4350.50,4351.50,79 20150507 06:05:00,4351.75,4352.25,4351.75,4352.00,97 20150507 06:05:30,4351.50,4353.00,4351.50,4353.00,49 20150507 06:06:00,4352.75,4352.75,4350.75,4351.50,95 20150507 06:06:30,4351.25,4351.25,4350.00,4350.50,52 20150507 06:07:00,4350.25,4350.50,4350.00,4350.50,16 20150507 06:07:30,4350.25,4351.00,4350.00,4351.00,16 20150507 06:08:00,4350.75,4350.75,4350.00,4350.00,34 20150507 06:08:30,4350.25,4350.50,4350.25,4350.50,27 20150507 06:09:00,4350.25,4350.50,4349.75,4350.00,43 20150507 06:09:30,4350.25,4351.00,4350.00,4351.00,35 20150507 06:10:00,4350.75,4350.75,4350.25,4350.75,43 20150507 06:10:30,4350.75,4351.00,4350.50,4350.75,12 20150507 06:11:00,4351.00,4351.75,4350.75,4350.75,40 20150507 06:11:30,4351.25,4351.75,4351.00,4351.75,32 20150507 06:12:00,4351.75,4353.25,4351.25,4352.75,122 20150507 06:12:30,4352.75,4353.00,4352.75,4352.75,12 20150507 06:13:00,4352.50,4353.00,4352.25,4353.00,44 20150507 06:13:30,4353.25,4353.50,4353.00,4353.25,110 20150507 06:14:00,4353.25,4353.50,4353.00,4353.50,42 20150507 06:14:30,4353.00,4354.00,4353.00,4353.00,114 20150507 06:15:00,4353.00,4353.25,4353.00,4353.25,29 20150507 06:15:30,4353.25,4353.25,4351.50,4352.00,137 20150507 06:16:00,4352.00,4353.25,4351.75,4352.75,80 20150507 06:16:30,4353.00,4353.75,4353.00,4353.50,66 20150507 06:17:00,4353.25,4353.75,4353.25,4353.75,18 20150507 06:17:30,4353.75,4354.75,4353.75,4354.25,128 20150507 06:18:00,4354.25,4354.50,4353.75,4353.75,24 20150507 06:18:30,4353.50,4354.25,4353.25,4354.25,24 20150507 06:19:00,4354.50,4354.50,4353.75,4354.00,124 20150507 06:19:30,4353.75,4354.00,4353.50,4353.50,26 20150507 06:20:00,4353.50,4354.75,4353.50,4353.50,98 20150507 06:20:30,4353.75,4353.75,4352.50,4352.50,18 20150507 06:21:00,4352.50,4353.00,4352.25,4352.50,14 20150507 06:21:30,4352.75,4354.50,4352.75,4354.50,85 20150507 06:22:00,4354.25,4354.50,4353.75,4353.75,21 20150507 06:22:30,4353.50,4353.50,4353.00,4353.25,26 20150507 06:23:00,4353.25,4354.00,4353.00,4354.00,77 20150507 06:23:30,4354.00,4354.50,4353.75,4354.50,64 20150507 06:24:00,4354.25,4354.25,4353.50,4353.50,29 20150507 06:24:30,4353.50,4353.75,4353.50,4353.75,4 20150507 06:25:00,4353.50,4353.50,4353.00,4353.25,41 20150507 06:25:30,4353.00,4353.00,4352.75,4352.75,7 20150507 06:26:00,4353.00,4353.25,4353.00,4353.25,3 20150507 06:26:30,4352.75,4352.75,4352.00,4352.00,12 20150507 06:27:30,4352.00,4352.00,4351.25,4352.00,52 20150507 06:28:00,4352.00,4353.00,4352.00,4353.00,14 20150507 06:28:30,4353.25,4353.25,4352.50,4353.00,19 20150507 06:29:00,4352.75,4353.25,4352.75,4353.25,9 20150507 06:29:30,4353.50,4353.50,4353.25,4353.25,10 20150507 06:30:00,4353.50,4354.25,4353.50,4354.25,43 20150507 06:30:30,4354.25,4354.50,4354.25,4354.50,19 20150507 06:31:00,4354.50,4354.75,4354.50,4354.50,7 20150507 06:31:30,4354.25,4354.25,4354.25,4354.25,17 20150507 06:32:00,4354.25,4354.50,4354.00,4354.50,23 20150507 06:32:30,4354.50,4355.50,4354.50,4355.25,96 20150507 06:33:00,4355.00,4355.50,4355.00,4355.25,68 20150507 06:33:30,4355.25,4355.50,4355.00,4355.00,39 20150507 06:34:00,4355.00,4355.75,4354.75,4355.75,51 20150507 06:34:30,4355.75,4356.25,4355.25,4355.50,49 20150507 06:35:00,4355.25,4355.50,4355.25,4355.25,15 20150507 06:35:30,4355.25,4355.25,4354.75,4355.00,30 20150507 06:36:00,4355.00,4355.25,4355.00,4355.25,11 20150507 06:36:30,4355.50,4355.50,4355.25,4355.25,15 20150507 06:37:00,4355.25,4355.50,4355.25,4355.25,8 20150507 06:37:30,4355.75,4356.00,4355.75,4355.75,19 20150507 06:38:30,4356.00,4356.25,4356.00,4356.25,48 20150507 06:39:00,4356.25,4356.50,4356.25,4356.25,6 20150507 06:39:30,4356.50,4359.75,4356.50,4359.25,285 20150507 06:40:00,4359.25,4359.25,4358.25,4358.75,84 20150507 06:40:30,4358.75,4359.75,4358.75,4359.50,109 20150507 06:41:00,4359.25,4359.50,4358.00,4358.75,86 20150507 06:41:30,4358.75,4359.75,4358.75,4359.75,22 20150507 06:42:00,4359.75,4361.75,4359.25,4361.75,195 20150507 06:42:30,4361.75,4363.25,4361.50,4363.00,166 20150507 06:43:00,4362.75,4363.50,4362.75,4363.25,54 20150507 06:43:30,4363.50,4363.50,4362.75,4363.25,90 20150507 06:44:00,4363.00,4364.25,4362.75,4364.00,151 20150507 06:44:30,4364.25,4364.25,4363.50,4363.75,50 20150507 06:45:00,4363.75,4363.75,4362.75,4363.50,60 20150507 06:45:30,4363.25,4364.50,4362.75,4364.50,68 20150507 06:46:00,4364.50,4364.50,4364.00,4364.50,45 20150507 06:46:30,4364.00,4364.50,4363.75,4364.50,50 20150507 06:47:00,4364.75,4365.25,4363.75,4364.00,64 20150507 06:47:30,4364.00,4364.00,4363.25,4363.25,41 20150507 06:48:00,4363.25,4363.25,4363.00,4363.00,7 20150507 06:48:30,4363.00,4363.00,4362.00,4362.50,49 20150507 06:49:00,4362.25,4362.75,4362.00,4362.50,42 20150507 06:49:30,4363.00,4363.50,4363.00,4363.50,17 20150507 06:50:00,4363.75,4364.25,4363.75,4364.00,26 20150507 06:50:30,4364.25,4364.50,4364.25,4364.25,28 20150507 06:51:00,4364.00,4364.00,4363.75,4364.00,11 20150507 06:51:30,4364.25,4364.75,4364.00,4364.00,28 20150507 06:52:00,4364.25,4364.75,4364.25,4364.50,35 20150507 06:52:30,4364.75,4364.75,4363.75,4363.75,75 20150507 06:53:00,4363.75,4364.50,4363.25,4364.25,46 20150507 06:53:30,4364.50,4365.50,4364.50,4364.75,81 20150507 06:54:00,4364.75,4365.25,4364.75,4365.00,25 20150507 06:54:30,4364.75,4365.50,4364.75,4365.00,118 20150507 06:55:00,4365.00,4365.75,4364.75,4365.50,44 20150507 06:55:30,4365.50,4365.50,4365.00,4365.00,18 20150507 06:56:00,4364.75,4365.50,4364.50,4365.00,56 20150507 06:56:30,4365.25,4365.25,4364.50,4364.75,23 20150507 06:57:00,4365.00,4365.25,4365.00,4365.25,19 20150507 06:57:30,4365.00,4365.00,4364.50,4364.50,12 20150507 06:58:00,4365.00,4365.00,4365.00,4365.00,15 20150507 06:58:30,4364.75,4365.75,4364.75,4365.75,29 20150507 06:59:00,4366.00,4367.75,4366.00,4367.75,100 20150507 06:59:30,4367.50,4368.00,4367.25,4367.75,44 20150507 07:00:00,4367.75,4367.75,4367.00,4367.75,146 20150507 07:00:30,4367.75,4369.00,4367.75,4368.75,159 20150507 07:01:00,4369.00,4369.00,4367.00,4367.25,250 20150507 07:01:30,4367.25,4367.25,4364.50,4366.00,282 20150507 07:02:00,4365.75,4368.50,4364.50,4367.00,573 20150507 07:02:30,4367.00,4368.00,4366.25,4367.00,158 20150507 07:03:00,4366.75,4367.75,4366.75,4367.25,130 20150507 07:03:30,4367.50,4368.00,4366.75,4368.00,106 20150507 07:04:00,4367.75,4368.00,4367.25,4367.25,51 20150507 07:04:30,4367.25,4367.50,4367.00,4367.00,36 20150507 07:05:00,4367.25,4367.50,4366.50,4367.50,72 20150507 07:05:30,4367.75,4368.00,4367.50,4368.00,24 20150507 07:06:00,4368.00,4368.50,4368.00,4368.00,82 20150507 07:06:30,4368.00,4368.00,4366.75,4366.75,24 20150507 07:07:00,4367.25,4367.25,4366.50,4366.50,65 20150507 07:07:30,4367.00,4367.00,4366.50,4366.50,7 20150507 07:08:00,4366.50,4366.75,4366.25,4366.50,27 20150507 07:08:30,4366.50,4367.00,4366.50,4366.50,46 20150507 07:09:00,4366.75,4367.75,4366.75,4367.50,17 20150507 07:09:30,4367.75,4368.75,4367.75,4368.25,48 20150507 07:10:00,4368.50,4368.75,4368.25,4368.75,65 20150507 07:10:30,4368.75,4369.25,4368.50,4368.75,47 20150507 07:11:00,4368.75,4371.50,4368.75,4370.00,245 20150507 07:11:30,4370.00,4373.25,4370.00,4373.25,169 20150507 07:12:00,4373.25,4374.00,4372.25,4373.25,287 20150507 07:12:30,4373.25,4373.50,4372.75,4373.25,154 20150507 07:13:00,4373.00,4373.75,4372.50,4372.50,184 20150507 07:13:30,4372.75,4373.50,4372.50,4373.25,69 20150507 07:14:00,4373.25,4373.75,4372.25,4372.25,107 20150507 07:14:30,4372.50,4373.25,4371.75,4372.75,54 20150507 07:15:00,4372.75,4373.50,4372.75,4373.25,78 20150507 07:15:30,4373.50,4376.00,4373.25,4374.75,308 20150507 07:16:00,4375.00,4376.50,4374.75,4375.25,127 20150507 07:16:30,4375.50,4377.25,4375.50,4377.25,132 20150507 07:17:00,4377.00,4377.50,4376.00,4376.25,231 20150507 07:17:30,4376.25,4376.75,4375.25,4375.50,120 20150507 07:18:00,4375.50,4375.50,4373.25,4373.75,213 20150507 07:18:30,4373.75,4373.75,4372.25,4372.75,148 20150507 07:19:00,4373.00,4374.75,4372.75,4374.75,315 20150507 07:19:30,4374.75,4375.50,4374.50,4374.50,78 20150507 07:20:00,4374.50,4375.25,4374.00,4375.25,147 20150507 07:20:30,4375.50,4375.50,4374.00,4374.00,169 20150507 07:21:00,4374.00,4374.75,4374.00,4374.00,79 20150507 07:21:30,4374.25,4374.50,4372.50,4372.50,141 20150507 07:22:00,4372.50,4373.00,4372.25,4372.25,73 20150507 07:22:30,4372.00,4372.25,4371.00,4371.75,110 20150507 07:23:00,4371.50,4371.50,4370.50,4370.50,39 20150507 07:23:30,4370.50,4370.50,4369.75,4370.50,54 20150507 07:24:00,4370.50,4370.50,4369.50,4370.00,42 20150507 07:24:30,4370.25,4371.25,4369.75,4371.25,61 20150507 07:25:00,4370.50,4371.00,4370.25,4370.50,40 20150507 07:25:30,4370.50,4371.00,4370.25,4370.25,9 20150507 07:26:00,4370.25,4370.75,4370.25,4370.75,8 20150507 07:26:30,4370.50,4370.75,4369.75,4369.75,29 20150507 07:27:00,4369.75,4370.25,4369.00,4370.00,42 20150507 07:27:30,4369.75,4370.75,4369.75,4370.75,31 20150507 07:28:00,4370.00,4370.00,4370.00,4370.00,4 20150507 07:28:30,4370.25,4370.25,4369.50,4369.75,35 20150507 07:29:00,4369.50,4369.75,4369.00,4369.75,22 20150507 07:29:30,4369.50,4370.75,4369.50,4370.75,13 20150507 07:30:00,4370.25,4371.00,4368.25,4368.25,201 20150507 07:30:30,4368.50,4368.75,4367.50,4367.75,65 20150507 07:31:00,4368.25,4369.75,4367.75,4368.75,127 20150507 07:31:30,4368.75,4369.25,4368.25,4369.00,32 20150507 07:32:00,4369.25,4369.75,4366.00,4366.75,249 20150507 07:32:30,4366.50,4367.50,4366.00,4367.00,168 20150507 07:33:00,4367.00,4369.00,4366.75,4369.00,100 20150507 07:33:30,4368.50,4369.50,4367.25,4368.00,148 20150507 07:34:00,4367.75,4368.00,4366.50,4368.00,71 20150507 07:34:30,4368.00,4369.50,4368.00,4369.50,47 20150507 07:35:30,4369.75,4371.00,4369.25,4370.50,210 20150507 07:36:00,4370.75,4371.00,4369.75,4369.75,43 20150507 07:36:30,4369.50,4370.00,4368.50,4368.75,80 20150507 07:37:00,4368.25,4369.00,4368.00,4368.00,53 20150507 07:37:30,4368.00,4368.75,4366.75,4368.25,72 20150507 07:38:00,4368.00,4368.00,4365.50,4365.50,127 20150507 07:38:30,4365.50,4368.50,4365.50,4367.25,122 20150507 07:39:00,4367.25,4369.00,4367.00,4368.50,46 20150507 07:39:30,4368.25,4368.25,4366.25,4366.25,27 20150507 07:40:00,4366.25,4366.75,4365.25,4365.50,146 20150507 07:40:30,4365.25,4366.00,4364.50,4365.00,262 20150507 07:41:00,4364.75,4365.25,4364.50,4364.50,63 20150507 07:41:30,4364.75,4364.75,4364.25,4364.25,64 20150507 07:42:00,4364.75,4365.00,4363.75,4364.00,73 20150507 07:42:30,4364.00,4364.25,4363.25,4363.75,64 20150507 07:43:00,4364.25,4364.75,4363.25,4363.50,121 20150507 07:43:30,4363.25,4363.25,4362.25,4362.75,91 20150507 07:44:00,4362.50,4363.00,4362.25,4363.00,48 20150507 07:44:30,4363.25,4364.00,4362.50,4363.00,73 20150507 07:45:00,4363.25,4364.25,4363.25,4364.25,32 20150507 07:45:30,4364.50,4364.50,4363.00,4363.00,35 20150507 07:46:00,4363.50,4363.50,4362.75,4362.75,17 20150507 07:46:30,4362.75,4362.75,4361.25,4361.50,67 20150507 07:47:00,4361.50,4362.25,4361.25,4361.25,61 20150507 07:47:30,4361.25,4362.50,4360.00,4362.50,201 20150507 07:48:00,4362.50,4363.00,4362.00,4362.75,66 20150507 07:48:30,4362.50,4362.50,4361.00,4361.25,102 20150507 07:49:00,4360.75,4361.50,4360.25,4360.50,137 20150507 07:49:30,4360.25,4360.75,4359.00,4359.50,192 20150507 07:50:00,4359.25,4361.00,4359.25,4361.00,78 20150507 07:50:30,4360.75,4361.25,4360.50,4360.50,49 20150507 07:51:00,4360.50,4361.25,4360.50,4361.25,60 20150507 07:51:30,4361.50,4361.75,4360.25,4361.25,46 20150507 07:52:00,4361.25,4361.50,4361.00,4361.00,26 20150507 07:52:30,4361.25,4361.75,4361.00,4361.75,101 20150507 07:53:00,4362.00,4362.50,4362.00,4362.25,46 20150507 07:53:30,4361.75,4361.75,4360.00,4360.00,54 20150507 07:54:00,4360.25,4361.50,4360.00,4361.25,64 20150507 07:54:30,4361.25,4362.00,4361.25,4361.25,68 20150507 07:55:00,4361.50,4362.25,4361.25,4362.25,53 20150507 07:55:30,4362.25,4364.50,4362.25,4364.00,202 20150507 07:56:00,4364.00,4364.75,4363.75,4364.75,103 20150507 07:56:30,4364.75,4365.50,4364.75,4365.00,96 20150507 07:57:00,4365.25,4365.25,4364.50,4364.75,76 20150507 07:57:30,4364.75,4364.75,4364.25,4364.50,43 20150507 07:58:00,4364.25,4364.25,4363.25,4363.50,57 20150507 07:58:30,4363.25,4363.25,4362.00,4362.25,33 20150507 07:59:00,4362.00,4362.50,4361.25,4362.50,88 20150507 07:59:30,4362.50,4363.25,4362.25,4363.00,16 20150507 08:00:00,4363.00,4363.75,4362.50,4363.75,41 20150507 08:00:30,4363.75,4364.50,4363.25,4363.50,91 20150507 08:01:00,4363.25,4363.50,4363.25,4363.50,14 20150507 08:01:30,4363.50,4363.50,4361.50,4361.50,19 20150507 08:02:00,4361.75,4363.25,4361.75,4363.25,19 20150507 08:02:30,4362.75,4362.75,4362.25,4362.25,29 20150507 08:03:00,4361.75,4363.50,4361.75,4363.25,40 20150507 08:03:30,4363.50,4364.50,4363.50,4364.50,33 20150507 08:04:00,4364.50,4364.50,4363.25,4364.00,40 20150507 08:04:30,4364.00,4364.75,4363.75,4364.50,41 20150507 08:05:00,4364.50,4364.75,4364.25,4364.75,26 20150507 08:05:30,4364.50,4365.25,4364.50,4364.75,51 20150507 08:06:00,4364.50,4364.50,4363.75,4364.50,40 20150507 08:06:30,4364.50,4364.50,4364.50,4364.50,8 20150507 08:07:00,4364.50,4366.50,4364.50,4366.00,133 20150507 08:07:30,4365.75,4366.50,4365.00,4365.00,72 20150507 08:08:00,4364.75,4366.50,4364.50,4366.00,76 20150507 08:08:30,4366.00,4368.00,4366.00,4368.00,115 20150507 08:09:00,4367.75,4370.25,4367.75,4368.25,357 20150507 08:09:30,4368.25,4368.25,4367.50,4367.50,21 20150507 08:10:00,4367.50,4369.00,4366.50,4369.00,76 20150507 08:10:30,4368.75,4369.00,4368.25,4369.00,51 20150507 08:11:00,4368.75,4368.75,4368.00,4368.50,17 20150507 08:11:30,4368.00,4368.00,4366.75,4367.25,58 20150507 08:12:00,4367.00,4368.50,4367.00,4368.50,23 20150507 08:12:30,4369.00,4369.25,4368.25,4368.25,55 20150507 08:13:00,4368.25,4368.25,4366.75,4366.75,57 20150507 08:13:30,4367.00,4367.00,4366.00,4366.00,43 20150507 08:14:00,4365.75,4366.00,4364.50,4365.75,69 20150507 08:14:30,4365.75,4366.25,4365.75,4365.75,16 20150507 08:15:00,4366.00,4367.50,4366.00,4367.50,32 20150507 08:15:30,4367.25,4367.50,4367.00,4367.00,14 20150507 08:16:00,4366.75,4367.00,4366.50,4366.50,19 20150507 08:16:30,4366.25,4367.00,4366.25,4367.00,14 20150507 08:17:00,4366.75,4367.00,4366.25,4366.75,18 20150507 08:17:30,4366.75,4366.75,4365.75,4365.75,33 20150507 08:18:00,4365.75,4366.75,4365.50,4366.75,31 20150507 08:18:30,4366.75,4367.75,4366.50,4366.50,38 20150507 08:19:00,4366.00,4366.50,4365.50,4365.50,62 20150507 08:19:30,4365.25,4366.25,4365.25,4366.00,30 20150507 08:20:00,4366.25,4368.25,4366.25,4367.50,62 20150507 08:20:30,4367.75,4369.50,4367.75,4369.00,139 20150507 08:21:00,4368.75,4368.75,4368.25,4368.25,47 20150507 08:21:30,4368.00,4368.50,4367.75,4368.50,52 20150507 08:22:00,4368.25,4369.00,4368.00,4369.00,60 20150507 08:22:30,4368.75,4369.25,4368.75,4369.00,23 20150507 08:23:00,4369.00,4369.50,4369.00,4369.25,27 20150507 08:23:30,4369.50,4372.00,4369.50,4371.50,151 20150507 08:24:00,4371.50,4372.00,4370.00,4370.25,138 20150507 08:24:30,4370.25,4370.25,4368.50,4368.50,70 20150507 08:25:00,4369.00,4369.75,4369.00,4369.00,45 20150507 08:25:30,4369.00,4369.25,4369.00,4369.25,5 20150507 08:26:00,4369.25,4369.25,4368.00,4368.50,111 20150507 08:26:30,4368.25,4368.50,4368.00,4368.00,69 20150507 08:27:00,4368.00,4368.00,4367.50,4368.00,96 20150507 08:27:30,4368.00,4368.50,4366.75,4366.75,104 20150507 08:28:00,4366.50,4370.00,4365.75,4370.00,248 20150507 08:28:30,4369.75,4370.75,4368.75,4369.00,107 20150507 08:29:00,4368.50,4369.25,4368.50,4369.00,57 20150507 08:29:30,4369.25,4370.75,4369.00,4370.75,209 20150507 08:30:00,4370.75,4374.50,4370.00,4373.00,1737 20150507 08:30:30,4373.00,4375.50,4372.75,4374.25,911 20150507 08:31:00,4374.25,4379.50,4374.00,4379.00,1307 20150507 08:31:30,4378.75,4382.75,4378.75,4381.25,1231 20150507 08:32:00,4381.25,4382.25,4377.75,4378.25,1127 20150507 08:32:30,4378.50,4378.75,4370.00,4370.50,1182 20150507 08:33:00,4370.25,4375.00,4369.75,4372.75,1220 20150507 08:33:30,4372.50,4376.75,4372.50,4375.50,1477 20150507 08:34:00,4375.25,4375.25,4371.00,4371.50,810 20150507 08:34:30,4371.75,4373.00,4369.00,4369.25,872 20150507 08:35:00,4369.25,4370.50,4366.75,4369.25,934 20150507 08:35:30,4369.50,4372.25,4368.50,4371.25,508 20150507 08:36:30,4371.00,4377.00,4370.25,4376.50,1377 20150507 08:37:00,4376.50,4378.50,4375.00,4377.00,642 20150507 08:37:30,4376.75,4380.50,4376.75,4379.50,800 20150507 08:38:00,4379.75,4380.25,4374.25,4374.75,811 20150507 08:38:30,4375.50,4377.75,4374.00,4377.50,513 20150507 08:39:00,4377.50,4381.75,4376.75,4381.75,680 20150507 08:39:30,4382.00,4383.75,4381.00,4383.25,1157 20150507 08:40:00,4383.25,4385.75,4383.00,4384.50,1009 20150507 08:40:30,4384.75,4389.75,4384.75,4389.50,1577 20150507 08:41:00,4389.75,4395.75,4389.75,4394.50,1856 20150507 08:41:30,4394.50,4395.25,4392.75,4394.50,1189 20150507 08:42:00,4394.50,4397.75,4393.00,4397.50,1179 20150507 08:42:30,4397.50,4397.50,4392.75,4395.00,759 20150507 08:43:00,4394.75,4395.75,4393.75,4395.25,497 20150507 08:43:30,4395.00,4397.50,4394.50,4397.50,701 20150507 08:44:00,4397.25,4397.25,4393.50,4394.00,750 20150507 08:44:30,4394.50,4394.75,4391.00,4391.75,816 20150507 08:45:00,4391.75,4393.50,4388.75,4389.50,1190 20150507 08:45:30,4389.50,4391.25,4388.50,4388.75,717 20150507 08:46:00,4388.75,4390.00,4387.50,4388.00,573 20150507 08:46:30,4387.75,4388.50,4386.75,4387.75,790 20150507 08:47:00,4387.50,4390.75,4387.25,4389.25,497 20150507 08:47:30,4389.50,4391.75,4389.00,4391.50,402 20150507 08:48:00,4391.50,4394.50,4391.50,4392.75,843 20150507 08:48:30,4393.00,4393.75,4390.00,4391.50,581 20150507 08:49:00,4391.50,4392.75,4390.00,4391.50,346 20150507 08:49:30,4391.75,4395.25,4389.25,4394.00,834 20150507 08:50:00,4394.50,4396.25,4393.75,4395.25,911 20150507 08:50:30,4395.75,4397.50,4394.75,4396.25,453 20150507 08:51:00,4396.50,4396.50,4391.75,4393.25,400 20150507 08:51:30,4393.50,4393.75,4390.25,4390.75,478 20150507 08:52:00,4390.50,4391.50,4389.00,4389.00,360 20150507 08:52:30,4388.75,4389.00,4386.75,4387.25,391 20150507 08:53:00,4387.25,4387.75,4383.25,4384.50,1011 20150507 08:53:30,4384.50,4387.75,4384.25,4386.50,468 20150507 08:54:00,4386.25,4387.00,4383.50,4383.50,589 20150507 08:54:30,4383.50,4388.25,4383.00,4386.00,698 20150507 08:55:00,4386.00,4386.00,4382.00,4382.00,695 20150507 08:55:30,4382.25,4382.50,4378.75,4379.50,712 20150507 08:56:00,4379.75,4380.25,4376.25,4377.75,1120 20150507 08:56:30,4377.75,4380.50,4377.25,4378.25,778 20150507 08:57:00,4378.25,4379.25,4376.25,4376.75,464 20150507 08:57:30,4376.75,4381.75,4376.50,4381.25,736 20150507 08:58:00,4381.25,4381.25,4377.75,4379.75,382 20150507 08:58:30,4379.50,4381.75,4379.25,4380.50,384 20150507 08:59:00,4380.75,4381.00,4378.75,4379.25,382 20150507 08:59:30,4379.25,4380.00,4377.25,4377.25,538 20150507 09:00:00,4377.00,4377.50,4373.25,4373.50,1284 20150507 09:00:30,4373.75,4376.00,4371.25,4371.75,607 20150507 09:01:00,4371.75,4374.50,4370.75,4374.00,581 20150507 09:01:30,4374.25,4377.75,4373.00,4377.00,716 20150507 09:02:00,4376.50,4379.00,4376.00,4378.50,521 20150507 09:02:30,4378.50,4378.50,4376.00,4377.00,271 20150507 09:03:00,4377.00,4377.00,4372.75,4376.00,492 20150507 09:03:30,4376.25,4380.50,4376.00,4379.75,543 20150507 09:04:00,4380.00,4380.75,4377.75,4379.75,355 20150507 09:04:30,4379.50,4381.25,4378.75,4380.25,313 20150507 09:05:00,4380.00,4380.25,4375.00,4376.00,375 20150507 09:05:30,4376.00,4381.75,4376.00,4381.50,459 20150507 09:06:00,4381.75,4382.25,4378.50,4382.00,553 20150507 09:06:30,4382.25,4384.00,4381.00,4383.75,484 20150507 09:07:00,4383.25,4384.00,4381.25,4382.75,327 20150507 09:07:30,4382.75,4385.50,4381.75,4383.75,480 20150507 09:08:00,4383.75,4385.50,4382.25,4384.25,421 20150507 09:08:30,4384.25,4387.50,4383.75,4386.75,505 20150507 09:09:00,4386.50,4389.00,4385.75,4386.00,1139 20150507 09:09:30,4385.75,4385.75,4379.75,4383.75,1322 20150507 09:10:00,4384.00,4384.75,4381.50,4382.75,520 20150507 09:10:30,4382.50,4387.75,4382.25,4387.25,561 20150507 09:11:00,4387.25,4387.25,4382.50,4382.50,879 20150507 09:12:00,4382.75,4387.25,4382.50,4385.25,752 20150507 09:12:30,4385.50,4387.75,4385.50,4387.00,241 20150507 09:13:00,4386.75,4387.75,4384.50,4386.25,473 20150507 09:13:30,4386.25,4387.75,4386.00,4387.50,328 20150507 09:14:00,4388.00,4390.00,4385.25,4386.50,630 20150507 09:14:30,4386.50,4388.75,4386.50,4388.50,552 20150507 09:15:00,4388.75,4390.50,4385.50,4386.50,441 20150507 09:15:30,4386.75,4387.50,4384.75,4384.75,255 20150507 09:16:00,4385.25,4386.00,4384.00,4385.25,241 20150507 09:16:30,4385.50,4385.50,4382.50,4384.25,457 20150507 09:17:00,4383.75,4385.25,4381.50,4384.50,403 20150507 09:17:30,4384.75,4386.75,4384.75,4385.25,276 20150507 09:18:00,4385.00,4386.00,4383.50,4384.00,233 20150507 09:18:30,4384.25,4385.25,4382.25,4382.50,503 20150507 09:19:00,4383.00,4385.75,4382.25,4383.25,695 20150507 09:19:30,4382.75,4386.50,4382.75,4385.75,301 20150507 09:20:00,4385.75,4387.00,4385.25,4385.50,338 20150507 09:20:30,4385.25,4386.00,4383.00,4383.50,419 20150507 09:21:00,4383.25,4384.75,4382.50,4383.25,228 20150507 09:21:30,4383.50,4385.25,4383.25,4384.00,194 20150507 09:22:00,4384.00,4386.00,4383.75,4384.50,207 20150507 09:22:30,4384.25,4384.25,4381.25,4382.50,398 20150507 09:23:00,4382.25,4385.25,4382.25,4385.00,283 20150507 09:23:30,4385.00,4386.00,4384.25,4384.75,147 20150507 09:24:00,4385.00,4387.75,4384.25,4384.75,451 20150507 09:24:30,4385.00,4385.50,4383.75,4385.25,319 20150507 09:25:00,4385.25,4387.50,4385.00,4387.00,217 20150507 09:25:30,4387.00,4390.25,4386.50,4389.50,404 20150507 09:26:00,4389.75,4390.00,4387.25,4388.25,285 20150507 09:26:30,4388.50,4389.25,4387.00,4387.75,256 20150507 09:27:00,4387.75,4388.00,4385.25,4385.50,413 20150507 09:27:30,4385.50,4385.75,4380.25,4380.75,879 20150507 09:28:00,4380.75,4382.75,4380.25,4381.75,789 20150507 09:28:30,4381.50,4382.00,4378.50,4379.00,437 20150507 09:29:00,4379.25,4381.00,4378.25,4378.50,429 20150507 09:29:30,4378.75,4381.50,4377.75,4379.75,728 20150507 09:30:00,4379.75,4381.00,4378.75,4379.50,477 20150507 09:30:30,4379.75,4380.50,4376.50,4376.75,468 20150507 09:31:00,4377.00,4377.00,4375.00,4376.75,347 20150507 09:31:30,4376.75,4380.00,4376.75,4380.00,268 20150507 09:32:00,4380.00,4381.00,4378.25,4378.25,251 20150507 09:32:30,4378.50,4378.75,4376.25,4378.25,279 20150507 09:33:00,4378.00,4378.50,4374.50,4374.50,414 20150507 09:33:30,4374.50,4377.00,4373.50,4374.00,628 20150507 09:34:00,4373.75,4374.00,4372.50,4373.00,343 20150507 09:34:30,4373.00,4374.00,4371.75,4373.75,953 20150507 09:35:00,4374.00,4377.25,4374.00,4376.50,304 20150507 09:35:30,4376.75,4377.00,4375.50,4376.00,121 20150507 09:36:00,4376.25,4378.00,4375.25,4377.75,162 20150507 09:36:30,4378.00,4379.00,4377.00,4378.00,208 20150507 09:37:00,4377.75,4378.00,4376.25,4376.25,128 20150507 09:37:30,4376.25,4377.00,4376.00,4376.75,152 20150507 09:38:00,4376.50,4376.50,4374.00,4374.25,236 20150507 09:38:30,4374.00,4376.00,4373.00,4376.00,248 20150507 09:39:00,4375.50,4376.50,4375.00,4375.75,157 20150507 09:39:30,4375.25,4381.00,4374.50,4381.00,557 20150507 09:40:00,4381.00,4384.75,4380.75,4383.75,860 20150507 09:40:30,4383.75,4387.00,4383.75,4386.75,660 20150507 09:41:00,4386.50,4387.50,4384.50,4386.50,866 20150507 09:41:30,4386.50,4388.50,4386.00,4387.75,427 20150507 09:42:00,4387.50,4387.75,4386.00,4386.25,194 20150507 09:42:30,4386.25,4386.75,4384.25,4384.25,262 20150507 09:43:00,4384.75,4387.00,4384.00,4386.00,213 20150507 09:43:30,4386.00,4387.50,4386.00,4386.75,104 20150507 09:44:00,4386.25,4390.25,4386.00,4390.00,392 20150507 09:44:30,4390.00,4392.00,4389.50,4390.00,554 20150507 09:45:00,4390.25,4392.75,4390.25,4391.00,390 20150507 09:45:30,4391.25,4391.75,4390.25,4391.50,188 20150507 09:46:00,4391.50,4392.50,4390.00,4390.25,275 20150507 09:46:30,4390.50,4391.00,4389.25,4389.75,244 20150507 09:47:00,4390.00,4391.25,4389.75,4390.00,253 20150507 09:47:30,4389.75,4389.75,4387.50,4388.00,438 20150507 09:48:00,4388.00,4392.00,4388.00,4391.75,343 20150507 09:48:30,4391.75,4391.75,4389.75,4390.50,258 20150507 09:49:00,4390.25,4391.25,4389.75,4391.00,134 20150507 09:49:30,4391.00,4391.75,4389.50,4390.25,168 20150507 09:50:00,4390.25,4391.00,4390.25,4390.50,139 20150507 09:50:30,4390.25,4390.25,4388.75,4390.00,219 20150507 09:51:00,4389.75,4394.25,4389.00,4393.75,483 20150507 09:51:30,4393.75,4396.25,4393.50,4395.50,689 20150507 09:52:00,4395.75,4397.50,4395.00,4397.00,369 20150507 09:52:30,4397.00,4397.75,4396.25,4396.50,283 20150507 09:53:00,4396.50,4397.00,4394.50,4396.00,303 20150507 09:53:30,4396.00,4396.25,4393.75,4394.25,306 20150507 09:54:00,4394.25,4395.50,4393.75,4395.00,224 20150507 09:54:30,4395.25,4395.25,4393.00,4395.00,256 20150507 09:55:00,4395.25,4395.25,4392.75,4393.00,149 20150507 09:55:30,4393.25,4394.25,4392.50,4393.25,218 20150507 09:56:00,4393.25,4394.00,4392.50,4392.50,338 20150507 09:56:30,4392.50,4393.50,4391.25,4392.00,376 20150507 09:57:00,4392.25,4393.00,4391.75,4392.50,175 20150507 09:57:30,4392.25,4394.00,4392.00,4392.50,281 20150507 09:58:00,4392.50,4394.50,4392.50,4392.75,182 20150507 09:58:30,4392.75,4393.00,4391.00,4392.75,218 20150507 09:59:00,4393.00,4393.25,4390.75,4391.25,171 20150507 09:59:30,4391.00,4391.25,4389.75,4390.25,207 20150507 10:00:00,4390.00,4391.75,4389.25,4389.75,339 20150507 10:00:30,4390.00,4390.50,4389.50,4390.00,139 20150507 10:01:00,4390.25,4392.50,4390.00,4391.50,290 20150507 10:01:30,4391.75,4392.25,4391.25,4392.00,147 20150507 10:02:00,4392.50,4393.75,4390.75,4393.00,282 20150507 10:02:30,4393.25,4395.00,4393.25,4393.75,268 20150507 10:03:00,4394.00,4394.00,4392.25,4392.50,134 20150507 10:03:30,4393.00,4394.00,4392.25,4393.50,155 20150507 10:04:00,4393.25,4393.25,4392.00,4393.00,109 20150507 10:04:30,4392.50,4392.50,4391.00,4391.25,239 20150507 10:05:00,4391.50,4391.50,4389.75,4390.50,275 20150507 10:05:30,4390.50,4392.00,4390.50,4390.50,208 20150507 10:06:00,4390.50,4390.50,4387.50,4388.00,372 20150507 10:06:30,4388.00,4388.00,4386.50,4387.00,285 20150507 10:07:00,4386.75,4388.25,4386.75,4387.00,229 20150507 10:07:30,4387.00,4389.25,4387.00,4389.00,116 20150507 10:08:00,4389.00,4389.50,4388.50,4388.75,136 20150507 10:08:30,4388.75,4390.00,4388.75,4389.75,129 20150507 10:09:00,4389.75,4390.00,4388.00,4389.00,128 20150507 10:09:30,4389.00,4389.50,4387.75,4387.75,82 20150507 10:10:00,4387.75,4387.75,4385.50,4387.00,444 20150507 10:10:30,4387.50,4389.00,4387.50,4389.00,104 20150507 10:11:00,4389.00,4389.25,4387.50,4388.50,205 20150507 10:11:30,4388.25,4389.75,4387.75,4389.75,154 20150507 10:12:00,4389.75,4390.25,4389.00,4389.00,241 20150507 10:12:30,4389.00,4389.00,4387.50,4388.25,124 20150507 10:13:00,4388.75,4389.00,4388.50,4389.00,271 20150507 10:13:30,4388.75,4389.50,4388.25,4388.50,202 20150507 10:14:00,4388.75,4390.00,4388.00,4388.00,144 20150507 10:14:30,4388.00,4388.50,4386.50,4388.25,222 20150507 10:15:00,4387.75,4389.25,4386.75,4388.25,200 20150507 10:15:30,4388.50,4391.00,4388.25,4390.00,191 20150507 10:16:00,4389.75,4391.75,4389.50,4391.75,272 20150507 10:16:30,4391.25,4391.75,4390.50,4391.00,250 20150507 10:17:00,4391.00,4392.50,4390.00,4392.50,259 20150507 10:17:30,4392.50,4392.50,4390.75,4390.75,119 20150507 10:18:00,4391.00,4391.00,4390.00,4390.75,171 20150507 10:18:30,4390.75,4391.25,4388.50,4389.00,121 20150507 10:19:00,4388.75,4390.50,4388.50,4390.00,107 20150507 10:19:30,4390.25,4392.00,4390.25,4390.50,334 20150507 10:20:00,4390.50,4391.25,4390.00,4390.00,132 20150507 10:20:30,4390.00,4392.25,4390.00,4391.75,166 20150507 10:21:00,4391.75,4392.25,4390.50,4391.00,93 20150507 10:21:30,4391.25,4391.25,4389.25,4389.25,122 20150507 10:22:00,4389.50,4389.75,4388.75,4389.00,111 20150507 10:22:30,4388.75,4390.75,4388.75,4389.75,116 20150507 10:23:00,4389.75,4391.25,4389.75,4391.25,142 20150507 10:23:30,4391.00,4393.00,4391.00,4392.50,223 20150507 10:24:00,4392.25,4394.25,4392.00,4394.00,394 20150507 10:24:30,4394.25,4395.50,4394.00,4394.75,336 20150507 10:25:00,4394.75,4396.75,4394.25,4396.75,353 20150507 10:25:30,4396.50,4397.50,4396.50,4397.00,410 20150507 10:26:00,4397.00,4398.00,4396.00,4397.25,734 20150507 10:26:30,4397.25,4398.75,4397.25,4398.75,485 20150507 10:27:00,4398.75,4399.50,4398.00,4398.50,467 20150507 10:27:30,4398.50,4399.25,4397.50,4398.75,280 20150507 10:28:00,4398.75,4399.50,4398.25,4399.00,325 20150507 10:28:30,4398.75,4399.75,4398.75,4399.00,291 20150507 10:29:00,4399.00,4400.25,4398.00,4398.25,501 20150507 10:29:30,4398.25,4399.00,4398.00,4398.50,77 20150507 10:30:00,4398.50,4399.25,4398.25,4398.75,250 20150507 10:30:30,4399.00,4399.75,4398.75,4399.75,167 20150507 10:31:00,4399.75,4400.25,4399.00,4400.00,223 20150507 10:31:30,4400.00,4400.00,4397.00,4397.75,288 20150507 10:32:00,4398.00,4398.75,4398.00,4398.25,77 20150507 10:32:30,4398.25,4398.50,4397.25,4397.50,228 20150507 10:33:00,4397.50,4397.75,4397.00,4397.50,96 20150507 10:33:30,4397.25,4398.00,4396.75,4397.75,299 20150507 10:34:00,4397.75,4398.50,4396.25,4396.25,146 20150507 10:34:30,4396.00,4396.75,4395.50,4396.50,241 20150507 10:35:00,4396.25,4397.50,4396.25,4396.50,366 20150507 10:35:30,4396.50,4398.00,4396.25,4397.75,110 20150507 10:36:00,4398.00,4398.50,4397.00,4397.75,163 20150507 10:36:30,4398.00,4399.25,4397.75,4399.25,72 20150507 10:37:00,4398.75,4400.25,4398.75,4398.75,177 20150507 10:37:30,4398.75,4399.00,4398.50,4398.50,44 20150507 10:38:00,4398.50,4398.50,4396.50,4397.50,175 20150507 10:38:30,4397.50,4398.25,4394.50,4395.00,453 20150507 10:39:00,4395.25,4396.00,4395.00,4395.75,129 20150507 10:39:30,4395.75,4396.50,4395.50,4396.25,170 20150507 10:40:00,4396.25,4396.50,4396.00,4396.25,63 20150507 10:40:30,4396.50,4400.00,4396.50,4400.00,283 20150507 10:41:00,4399.75,4400.25,4399.00,4399.25,400 20150507 10:41:30,4399.00,4399.25,4398.50,4398.75,158 20150507 10:42:00,4399.00,4399.75,4399.00,4399.00,113 20150507 10:42:30,4399.25,4399.50,4397.50,4398.00,142 20150507 10:43:00,4397.50,4398.25,4397.00,4397.25,122 20150507 10:43:30,4397.25,4397.25,4396.00,4396.50,134 20150507 10:44:00,4396.50,4397.50,4396.50,4397.00,59 20150507 10:44:30,4397.00,4397.50,4396.50,4396.50,67 20150507 10:45:00,4397.00,4399.00,4397.00,4398.75,130 20150507 10:45:30,4398.75,4399.50,4398.75,4399.00,80 20150507 10:46:00,4399.25,4400.00,4397.75,4398.00,157 20150507 10:46:30,4398.25,4398.75,4397.75,4397.75,125 20150507 10:47:00,4397.50,4398.00,4397.00,4397.25,158 20150507 10:47:30,4397.50,4397.50,4396.25,4396.50,147 20150507 10:48:00,4396.75,4397.25,4396.50,4397.00,145 20150507 10:48:30,4397.00,4397.50,4396.50,4396.50,112 20150507 10:49:00,4396.50,4397.25,4396.50,4397.25,88 20150507 10:49:30,4397.50,4399.25,4397.50,4398.75,177 20150507 10:50:00,4399.00,4399.00,4397.25,4397.50,69 20150507 10:50:30,4397.25,4397.75,4396.75,4397.50,111 20150507 10:51:00,4397.50,4397.50,4395.75,4395.75,141 20150507 10:51:30,4395.75,4396.50,4395.75,4395.75,49 20150507 10:52:00,4395.50,4396.00,4394.75,4395.00,223 20150507 10:52:30,4395.00,4395.50,4393.75,4394.00,181 20150507 10:53:00,4394.50,4395.50,4394.25,4395.00,172 20150507 10:53:30,4395.25,4396.00,4395.25,4395.75,96 20150507 10:54:00,4395.75,4396.25,4395.50,4396.25,53 20150507 10:54:30,4396.25,4396.25,4395.25,4395.25,83 20150507 10:55:00,4395.25,4395.50,4393.75,4394.00,167 20150507 10:55:30,4394.25,4395.00,4394.00,4394.25,74 20150507 10:56:00,4394.25,4395.25,4393.75,4395.00,170 20150507 10:56:30,4395.25,4395.50,4394.50,4395.00,60 20150507 10:57:00,4395.00,4395.00,4393.50,4393.50,73 20150507 10:57:30,4393.75,4394.25,4393.75,4393.75,56 20150507 10:58:00,4393.50,4393.75,4392.00,4392.00,321 20150507 10:58:30,4392.00,4393.00,4392.00,4392.50,123 20150507 10:59:00,4392.25,4392.50,4391.75,4392.00,221 20150507 10:59:30,4392.25,4393.50,4392.25,4393.25,59 20150507 11:00:00,4393.00,4394.00,4392.00,4393.75,160 20150507 11:00:30,4393.75,4394.25,4393.25,4393.50,120 20150507 11:01:00,4393.50,4393.50,4392.25,4392.50,75 20150507 11:01:30,4392.50,4393.00,4392.50,4392.75,57 20150507 11:02:00,4392.75,4393.50,4392.50,4393.00,40 20150507 11:02:30,4392.75,4393.50,4392.00,4392.00,60 20150507 11:03:00,4392.00,4393.00,4391.50,4393.00,94 20150507 11:03:30,4393.00,4394.50,4393.00,4394.25,115 20150507 11:04:00,4394.25,4395.00,4393.25,4393.75,198 20150507 11:04:30,4394.00,4395.50,4393.75,4395.25,99 20150507 11:05:00,4395.25,4396.00,4394.50,4394.50,98 20150507 11:05:30,4394.25,4394.25,4393.75,4393.75,76 20150507 11:06:00,4394.00,4394.25,4393.50,4393.50,96 20150507 11:06:30,4393.75,4393.75,4393.00,4393.50,75 20150507 11:07:00,4393.75,4394.75,4393.75,4394.00,70 20150507 11:07:30,4394.00,4395.00,4393.75,4395.00,56 20150507 11:08:00,4395.25,4395.25,4395.00,4395.00,79 20150507 11:08:30,4394.75,4395.25,4394.50,4395.00,68 20150507 11:09:00,4394.75,4394.75,4394.00,4394.25,71 20150507 11:09:30,4393.75,4394.00,4393.25,4393.50,81 20150507 11:10:00,4393.50,4394.25,4393.00,4393.25,71 20150507 11:10:30,4393.25,4393.75,4392.75,4393.75,81 20150507 11:11:00,4393.50,4394.75,4393.50,4394.50,114 20150507 11:11:30,4394.25,4396.25,4393.75,4395.50,201 20150507 11:12:00,4395.50,4396.00,4394.25,4395.00,173 20150507 11:12:30,4394.75,4396.75,4394.75,4396.00,154 20150507 11:13:00,4396.00,4396.75,4396.00,4396.25,174 20150507 11:13:30,4396.25,4396.25,4395.50,4395.75,54 20150507 11:14:00,4395.75,4396.50,4395.25,4395.75,75 20150507 11:14:30,4396.00,4396.75,4395.75,4396.25,61 20150507 11:15:00,4396.25,4396.25,4395.50,4395.75,37 20150507 11:15:30,4395.50,4396.50,4395.50,4396.25,85 20150507 11:16:00,4396.75,4397.00,4396.50,4397.00,75 20150507 11:16:30,4396.75,4397.00,4396.75,4396.75,38 20150507 11:17:00,4396.75,4399.25,4396.25,4398.75,302 20150507 11:17:30,4398.75,4399.75,4398.50,4399.50,338 20150507 11:18:00,4399.50,4399.75,4399.00,4399.50,190 20150507 11:18:30,4399.50,4402.00,4399.50,4400.50,997 20150507 11:19:00,4400.25,4400.75,4399.25,4400.50,240 20150507 11:19:30,4400.75,4401.00,4400.50,4400.75,365 20150507 11:20:00,4401.00,4401.25,4400.25,4400.25,142 20150507 11:20:30,4400.50,4401.25,4400.25,4400.75,143 20150507 11:21:00,4400.75,4401.00,4400.50,4400.75,57 20150507 11:21:30,4400.75,4401.00,4399.75,4400.00,95 20150507 11:22:00,4400.00,4400.00,4399.25,4399.75,77 20150507 11:22:30,4400.00,4400.25,4399.50,4400.00,116 20150507 11:23:00,4400.25,4400.75,4399.75,4400.25,52 20150507 11:23:30,4400.50,4401.75,4400.50,4401.50,139 20150507 11:24:00,4401.25,4401.75,4400.50,4401.75,88 20150507 11:24:30,4401.75,4403.25,4401.75,4401.75,699 20150507 11:25:00,4402.00,4402.25,4401.25,4401.50,223 20150507 11:25:30,4401.75,4402.75,4401.75,4402.25,246 20150507 11:26:00,4402.25,4402.50,4400.50,4400.50,237 20150507 11:26:30,4401.00,4401.50,4400.50,4400.75,64 20150507 11:27:00,4400.75,4400.75,4400.00,4400.75,74 20150507 11:27:30,4400.50,4400.75,4399.75,4400.00,87 20150507 11:28:00,4400.25,4401.25,4400.00,4400.75,172 20150507 11:28:30,4401.25,4402.00,4401.00,4401.50,47 20150507 11:29:00,4401.75,4402.50,4401.75,4402.50,131 20150507 11:29:30,4402.75,4402.75,4401.50,4402.50,170 20150507 11:30:00,4402.75,4404.50,4402.50,4404.50,238 20150507 11:30:30,4404.50,4405.50,4403.75,4404.00,465 20150507 11:31:00,4403.75,4405.25,4403.50,4405.00,154 20150507 11:31:30,4404.75,4405.00,4404.50,4404.50,46 20150507 11:32:00,4404.50,4405.00,4404.00,4405.00,82 20150507 11:32:30,4404.50,4405.50,4404.50,4405.00,79 20150507 11:33:00,4405.00,4405.00,4404.00,4404.25,73 20150507 11:33:30,4404.25,4404.50,4403.50,4403.75,105 20150507 11:34:00,4403.75,4404.00,4403.00,4403.00,125 20150507 11:34:30,4403.25,4404.00,4403.25,4403.75,106 20150507 11:35:00,4403.75,4404.75,4403.75,4404.25,133 20150507 11:35:30,4404.25,4405.50,4403.75,4405.00,189 20150507 11:36:00,4405.25,4406.00,4405.25,4405.75,133 20150507 11:36:30,4405.75,4407.50,4405.75,4406.50,662 20150507 11:37:00,4406.50,4407.25,4405.75,4407.00,227 20150507 11:37:30,4407.00,4407.75,4407.00,4407.25,310 20150507 11:38:00,4407.25,4408.00,4407.00,4407.75,248 20150507 11:38:30,4407.75,4408.25,4407.25,4407.50,372 20150507 11:39:00,4407.50,4407.75,4406.50,4406.75,119 20150507 11:39:30,4406.75,4407.50,4406.75,4407.00,283 20150507 11:40:00,4407.25,4407.75,4407.25,4407.75,109 20150507 11:40:30,4407.75,4409.00,4407.50,4408.50,349 20150507 11:41:00,4408.75,4409.00,4405.75,4406.50,260 20150507 11:41:30,4406.75,4408.00,4406.75,4407.00,85 20150507 11:42:00,4407.25,4407.75,4407.00,4407.25,41 20150507 11:42:30,4407.50,4407.50,4406.00,4406.50,83 20150507 11:43:00,4406.75,4407.00,4406.25,4406.75,45 20150507 11:43:30,4406.75,4407.50,4406.00,4406.75,140 20150507 11:44:00,4406.75,4407.25,4406.75,4407.25,60 20150507 11:44:30,4407.50,4407.50,4407.00,4407.25,29 20150507 11:45:00,4407.25,4408.25,4407.25,4408.00,83 20150507 11:45:30,4408.00,4408.00,4406.25,4406.25,90 20150507 11:46:30,4406.25,4406.50,4405.75,4406.25,169 20150507 11:47:00,4406.25,4406.25,4405.75,4405.75,73 20150507 11:47:30,4405.75,4407.25,4405.25,4407.00,186 20150507 11:48:00,4406.75,4407.00,4406.50,4406.50,44 20150507 11:48:30,4406.75,4406.75,4406.25,4406.50,51 20150507 11:49:00,4406.50,4406.50,4405.75,4406.00,50 20150507 11:49:30,4405.75,4406.50,4405.50,4406.50,173 20150507 11:50:00,4406.75,4407.00,4406.50,4406.50,91 20150507 11:50:30,4406.50,4406.75,4406.25,4406.50,68 20150507 11:51:00,4406.50,4407.75,4406.50,4407.50,146 20150507 11:51:30,4407.25,4408.25,4407.00,4407.00,160 20150507 11:52:00,4407.00,4407.50,4406.50,4406.75,133 20150507 11:52:30,4406.75,4407.00,4406.00,4406.50,66 20150507 11:53:00,4406.50,4406.50,4406.00,4406.25,97 20150507 11:53:30,4406.25,4406.25,4405.25,4405.25,80 20150507 11:54:00,4405.25,4405.50,4404.25,4405.25,166 20150507 11:54:30,4405.25,4405.50,4404.25,4404.50,64 20150507 11:55:00,4404.75,4405.25,4404.25,4404.50,136 20150507 11:55:30,4404.50,4404.50,4404.00,4404.00,131 20150507 11:56:00,4403.75,4404.50,4403.75,4404.25,110 20150507 11:56:30,4404.00,4404.00,4403.25,4403.25,187 20150507 11:57:00,4403.25,4403.50,4403.00,4403.25,249 20150507 11:57:30,4403.25,4404.25,4403.25,4403.75,87 20150507 11:58:00,4404.00,4405.00,4404.00,4404.50,77 20150507 11:58:30,4404.50,4406.50,4404.50,4406.50,181 20150507 11:59:00,4406.00,4406.50,4405.50,4406.50,86 20150507 11:59:30,4406.25,4407.00,4405.50,4405.50,91 20150507 12:00:00,4405.75,4407.75,4405.50,4407.75,171 20150507 12:00:30,4407.50,4409.25,4406.25,4406.75,316 20150507 12:01:00,4406.75,4407.00,4406.25,4406.75,90 20150507 12:01:30,4407.25,4409.25,4407.00,4408.75,208 20150507 12:02:00,4408.75,4409.00,4406.75,4406.75,202 20150507 12:02:30,4407.00,4407.75,4405.50,4406.25,232 20150507 12:03:00,4406.25,4406.25,4404.50,4405.00,143 20150507 12:03:30,4405.25,4406.00,4405.25,4405.75,68 20150507 12:04:00,4405.50,4406.00,4404.50,4404.75,103 20150507 12:04:30,4404.50,4405.25,4404.25,4405.25,43 20150507 12:05:00,4405.50,4406.25,4405.50,4405.75,143 20150507 12:05:30,4405.50,4406.00,4404.75,4404.75,73 20150507 12:06:00,4404.75,4405.25,4404.75,4405.00,27 20150507 12:06:30,4405.25,4405.50,4404.25,4404.50,65 20150507 12:07:00,4404.75,4405.25,4404.00,4404.25,86 20150507 12:07:30,4404.00,4404.25,4403.25,4403.25,138 20150507 12:08:00,4403.00,4403.75,4402.75,4403.25,105 20150507 12:08:30,4403.25,4403.50,4402.75,4403.00,95 20150507 12:09:00,4403.25,4403.50,4402.00,4402.75,151 20150507 12:09:30,4402.75,4403.00,4401.50,4402.25,419 20150507 12:10:00,4402.50,4403.25,4402.25,4403.25,95 20150507 12:10:30,4403.25,4403.25,4401.75,4402.00,64 20150507 12:11:00,4402.00,4402.00,4401.50,4402.00,26 20150507 12:11:30,4402.00,4402.25,4401.50,4402.00,83 20150507 12:12:00,4402.00,4402.25,4401.50,4401.75,130 20150507 12:12:30,4401.75,4401.75,4400.75,4401.00,93 20150507 12:13:00,4401.25,4402.50,4401.25,4402.25,145 20150507 12:13:30,4402.00,4402.25,4401.75,4402.00,62 20150507 12:14:00,4402.00,4402.75,4402.00,4402.25,47 20150507 12:14:30,4402.00,4402.00,4401.75,4402.00,20 20150507 12:15:00,4402.25,4402.75,4401.00,4401.75,104 20150507 12:15:30,4401.50,4401.50,4400.75,4401.00,74 20150507 12:16:00,4401.25,4401.75,4400.75,4401.75,73 20150507 12:16:30,4402.00,4402.50,4401.50,4402.25,73 20150507 12:17:00,4402.25,4403.00,4401.25,4402.75,115 20150507 12:17:30,4402.75,4404.00,4402.75,4404.00,81 20150507 12:18:00,4404.00,4404.50,4402.50,4403.50,94 20150507 12:18:30,4403.50,4403.50,4402.00,4402.00,57 20150507 12:19:00,4401.75,4402.00,4400.75,4401.50,76 20150507 12:19:30,4401.50,4401.50,4401.00,4401.00,36 20150507 12:20:00,4401.00,4401.25,4399.00,4399.75,318 20150507 12:20:30,4399.75,4401.00,4398.75,4400.75,224 20150507 12:21:00,4400.75,4400.75,4399.50,4399.75,119 20150507 12:21:30,4400.00,4400.50,4399.50,4400.50,39 20150507 12:22:00,4400.75,4400.75,4399.00,4399.25,78 20150507 12:22:30,4399.25,4399.25,4398.50,4399.25,93 20150507 12:23:00,4399.50,4399.75,4399.25,4399.50,33 20150507 12:23:30,4399.50,4399.50,4396.50,4397.00,543 20150507 12:24:00,4397.00,4397.50,4396.50,4397.50,131 20150507 12:24:30,4397.25,4397.75,4396.75,4397.75,105 20150507 12:25:00,4397.75,4398.25,4397.25,4398.25,86 20150507 12:25:30,4398.25,4398.25,4395.75,4396.00,453 20150507 12:26:00,4396.00,4398.50,4395.75,4397.75,142 20150507 12:26:30,4397.75,4398.75,4397.75,4398.50,52 20150507 12:27:00,4398.50,4399.75,4398.50,4399.50,128 20150507 12:27:30,4399.25,4399.50,4398.50,4398.75,168 20150507 12:28:00,4398.75,4399.25,4397.25,4397.25,170 20150507 12:28:30,4397.25,4398.25,4397.25,4398.25,60 20150507 12:29:00,4398.00,4398.75,4397.75,4398.00,69 20150507 12:29:30,4398.00,4398.00,4397.50,4397.50,51 20150507 12:30:00,4397.75,4398.50,4396.75,4398.25,164 20150507 12:30:30,4398.25,4399.25,4398.25,4399.00,54 20150507 12:31:00,4398.75,4401.00,4398.75,4400.25,154 20150507 12:31:30,4400.50,4401.50,4400.00,4401.25,153 20150507 12:32:00,4401.00,4401.50,4400.00,4400.50,136 20150507 12:32:30,4400.75,4401.50,4400.50,4401.50,65 20150507 12:33:00,4401.50,4401.50,4401.00,4401.50,74 20150507 12:33:30,4401.50,4401.50,4400.75,4401.00,27 20150507 12:34:00,4400.75,4401.75,4400.50,4401.50,36 20150507 12:34:30,4401.75,4402.00,4400.50,4401.00,87 20150507 12:35:00,4401.00,4401.25,4400.75,4401.00,40 20150507 12:35:30,4400.75,4401.25,4400.75,4400.75,53 20150507 12:36:00,4400.75,4400.75,4400.00,4400.25,39 20150507 12:36:30,4400.50,4401.00,4400.25,4401.00,73 20150507 12:37:00,4400.75,4402.00,4400.50,4401.75,61 20150507 12:37:30,4401.75,4401.75,4401.00,4401.75,56 20150507 12:38:00,4402.00,4402.50,4401.50,4401.50,102 20150507 12:38:30,4401.50,4401.75,4401.25,4401.50,51 20150507 12:39:00,4401.50,4402.50,4401.50,4402.50,73 20150507 12:39:30,4402.25,4403.00,4402.00,4402.25,66 20150507 12:40:00,4402.25,4403.50,4402.25,4403.25,73 20150507 12:40:30,4403.25,4404.00,4403.25,4404.00,111 20150507 12:41:00,4404.25,4404.25,4403.50,4403.75,73 20150507 12:41:30,4403.50,4403.50,4402.25,4403.00,157 20150507 12:42:00,4403.00,4403.00,4402.25,4402.25,51 20150507 12:42:30,4402.25,4402.25,4400.75,4401.50,108 20150507 12:43:00,4401.50,4402.75,4401.25,4402.50,98 20150507 12:43:30,4402.75,4403.00,4402.75,4402.75,54 20150507 12:44:00,4402.75,4403.75,4402.50,4403.75,76 20150507 12:44:30,4403.75,4403.75,4402.25,4402.75,83 20150507 12:45:00,4402.75,4402.75,4401.00,4401.25,59 20150507 12:45:30,4401.00,4402.00,4400.75,4401.50,190 20150507 12:46:00,4401.50,4401.50,4401.00,4401.00,24 20150507 12:46:30,4401.25,4401.50,4400.75,4401.50,48 20150507 12:47:00,4401.50,4402.25,4401.50,4402.25,38 20150507 12:47:30,4402.50,4402.50,4402.00,4402.25,16 20150507 12:48:00,4402.25,4402.25,4400.00,4401.00,175 20150507 12:48:30,4401.00,4401.00,4399.50,4399.50,87 20150507 12:49:00,4399.50,4400.75,4399.25,4400.75,51 20150507 12:49:30,4401.00,4401.25,4400.25,4400.50,55 20150507 12:50:00,4400.25,4401.25,4400.25,4401.25,33 20150507 12:50:30,4401.25,4401.50,4401.00,4401.25,32 20150507 12:51:00,4401.25,4401.25,4400.75,4400.75,37 20150507 12:51:30,4401.00,4401.00,4399.25,4399.25,107 20150507 12:52:00,4399.25,4400.25,4399.25,4399.75,241 20150507 12:52:30,4399.00,4399.00,4397.75,4398.50,155 20150507 12:53:00,4398.50,4399.25,4397.75,4397.75,481 20150507 12:53:30,4397.75,4398.00,4396.25,4397.50,357 20150507 12:54:00,4397.50,4398.00,4396.50,4396.50,107 20150507 12:54:30,4396.75,4397.50,4396.50,4397.25,43 20150507 12:55:00,4397.25,4398.75,4397.25,4398.75,121 20150507 12:55:30,4398.50,4400.50,4398.50,4400.50,133 20150507 12:56:00,4400.25,4401.00,4400.00,4400.75,63 20150507 12:56:30,4400.75,4401.00,4400.00,4400.00,68 20150507 12:57:00,4400.25,4400.25,4398.50,4398.75,95 20150507 12:57:30,4398.75,4398.75,4397.50,4398.25,84 20150507 12:58:00,4398.50,4399.75,4398.50,4399.00,53 20150507 12:58:30,4399.00,4399.00,4398.25,4398.25,61 20150507 12:59:00,4398.75,4399.00,4397.50,4397.75,120 20150507 12:59:30,4397.50,4397.75,4397.00,4397.25,80 20150507 13:00:00,4397.50,4399.25,4397.50,4398.25,265 20150507 13:00:30,4398.50,4399.75,4398.50,4399.50,62 20150507 13:01:00,4399.50,4400.00,4399.00,4399.75,108 20150507 13:01:30,4400.00,4401.00,4399.75,4401.00,58 20150507 13:02:00,4401.00,4401.50,4399.50,4400.25,119 20150507 13:02:30,4400.25,4401.00,4400.00,4401.00,77 20150507 13:03:00,4400.75,4401.00,4400.25,4401.00,45 20150507 13:03:30,4401.00,4401.25,4400.50,4401.25,127 20150507 13:04:00,4401.50,4401.50,4400.50,4400.50,57 20150507 13:04:30,4400.50,4402.50,4400.50,4402.50,60 20150507 13:05:00,4402.50,4402.50,4401.00,4401.25,291 20150507 13:05:30,4401.00,4401.75,4400.75,4401.50,191 20150507 13:06:00,4401.50,4401.50,4401.00,4401.00,39 20150507 13:06:30,4401.00,4401.25,4400.25,4401.25,138 20150507 13:07:00,4401.50,4402.25,4401.25,4401.25,372 20150507 13:07:30,4401.50,4401.75,4400.75,4401.25,38 20150507 13:08:00,4401.50,4402.00,4400.75,4401.00,86 20150507 13:08:30,4401.00,4401.75,4400.75,4401.25,62 20150507 13:09:00,4401.25,4401.75,4401.00,4401.50,45 20150507 13:09:30,4401.50,4402.25,4401.25,4401.75,62 20150507 13:10:00,4401.75,4402.00,4401.50,4401.50,39 20150507 13:10:30,4401.25,4402.75,4401.00,4402.25,89 20150507 13:11:00,4402.50,4402.75,4402.00,4402.75,59 20150507 13:11:30,4402.75,4403.00,4402.25,4403.00,36 20150507 13:12:00,4403.00,4403.25,4401.75,4402.00,98 20150507 13:12:30,4402.00,4403.50,4402.00,4403.25,45 20150507 13:13:00,4403.50,4403.50,4401.50,4402.00,103 20150507 13:13:30,4401.75,4403.00,4401.75,4402.50,58 20150507 13:14:00,4402.50,4404.00,4402.50,4403.50,80 20150507 13:14:30,4403.75,4404.00,4403.00,4403.75,89 20150507 13:15:00,4404.00,4404.50,4402.75,4404.00,187 20150507 13:15:30,4403.75,4404.50,4403.50,4404.50,54 20150507 13:16:00,4404.50,4404.50,4403.50,4403.75,73 20150507 13:16:30,4403.75,4404.00,4403.00,4403.25,131 20150507 13:17:00,4403.00,4403.00,4401.50,4402.25,163 20150507 13:17:30,4402.25,4403.25,4402.25,4403.00,57 20150507 13:18:00,4403.00,4403.75,4403.00,4403.75,21 20150507 13:18:30,4403.75,4405.00,4403.50,4404.00,108 20150507 13:19:00,4404.25,4404.50,4403.00,4403.25,138 20150507 13:19:30,4403.50,4403.50,4402.00,4402.25,43 20150507 13:20:00,4402.00,4403.25,4402.00,4403.00,36 20150507 13:20:30,4402.75,4403.50,4402.75,4403.00,49 20150507 13:21:00,4403.00,4403.25,4403.00,4403.25,24 20150507 13:21:30,4403.25,4403.25,4402.50,4402.75,45 20150507 13:22:00,4402.75,4403.00,4402.50,4402.75,24 20150507 13:22:30,4402.75,4404.25,4402.25,4403.75,107 20150507 13:23:00,4404.00,4404.50,4404.00,4404.25,54 20150507 13:23:30,4404.50,4404.50,4403.75,4404.25,35 20150507 13:24:00,4404.50,4404.75,4404.00,4404.75,50 20150507 13:24:30,4404.75,4405.00,4403.50,4403.75,68 20150507 13:25:00,4403.75,4405.00,4403.75,4404.75,79 20150507 13:25:30,4404.75,4405.25,4404.50,4405.00,66 20150507 13:26:00,4404.75,4405.00,4404.00,4404.00,109 20150507 13:26:30,4404.25,4405.50,4404.25,4405.25,56 20150507 13:27:00,4405.50,4405.75,4404.50,4404.75,89 20150507 13:27:30,4404.50,4405.00,4404.00,4404.25,19 20150507 13:28:00,4404.25,4405.25,4404.25,4404.75,108 20150507 13:28:30,4404.75,4405.75,4404.50,4405.75,177 20150507 13:29:00,4405.75,4406.00,4404.75,4405.00,62 20150507 13:29:30,4405.00,4405.25,4405.00,4405.00,45 20150507 13:30:00,4405.25,4405.50,4404.75,4405.25,32 20150507 13:30:30,4405.50,4406.75,4405.25,4406.50,167 20150507 13:31:00,4406.75,4406.75,4405.75,4406.75,141 20150507 13:31:30,4407.00,4407.50,4406.50,4406.50,132 20150507 13:32:00,4406.75,4406.75,4405.50,4405.50,137 20150507 13:32:30,4405.50,4406.75,4405.50,4406.50,58 20150507 13:33:00,4406.50,4406.50,4404.75,4404.75,109 20150507 13:33:30,4404.50,4405.25,4404.50,4405.00,89 20150507 13:34:00,4404.75,4404.75,4403.25,4404.50,181 20150507 13:34:30,4404.50,4405.00,4404.25,4404.50,84 20150507 13:35:00,4404.00,4404.00,4403.25,4403.25,114 20150507 13:35:30,4403.25,4403.75,4402.25,4403.50,157 20150507 13:36:00,4403.25,4403.50,4403.00,4403.50,48 20150507 13:36:30,4403.75,4404.50,4403.50,4403.75,82 20150507 13:37:00,4403.50,4403.50,4403.25,4403.50,20 20150507 13:37:30,4403.75,4404.25,4403.75,4404.00,60 20150507 13:38:00,4404.00,4404.00,4403.75,4403.75,12 20150507 13:38:30,4403.75,4404.25,4403.50,4404.00,104 20150507 13:39:00,4404.25,4404.75,4404.00,4404.00,59 20150507 13:39:30,4403.75,4404.50,4403.75,4404.25,55 20150507 13:40:00,4404.50,4404.50,4403.25,4403.50,121 20150507 13:40:30,4403.50,4403.75,4403.50,4403.75,53 20150507 13:41:00,4403.75,4404.25,4403.50,4404.00,70 20150507 13:41:30,4403.75,4404.00,4403.50,4403.50,26 20150507 13:42:00,4403.50,4403.50,4402.50,4403.25,98 20150507 13:42:30,4403.00,4403.25,4403.00,4403.25,31 20150507 13:43:00,4403.50,4404.50,4403.50,4404.50,33 20150507 13:43:30,4404.75,4405.75,4404.50,4405.00,121 20150507 13:44:00,4405.00,4405.25,4403.75,4404.00,75 20150507 13:44:30,4403.75,4404.50,4403.75,4404.00,18 20150507 13:45:00,4404.00,4404.00,4403.25,4403.75,58 20150507 13:45:30,4404.00,4405.75,4404.00,4405.50,167 20150507 13:46:00,4405.25,4405.75,4405.00,4405.50,70 20150507 13:46:30,4405.25,4405.50,4405.00,4405.25,43 20150507 13:47:00,4405.25,4405.25,4403.75,4403.75,51 20150507 13:47:30,4403.75,4403.75,4403.00,4403.25,41 20150507 13:48:00,4403.00,4403.75,4403.00,4403.50,71 20150507 13:48:30,4403.75,4403.75,4403.50,4403.50,23 20150507 13:49:00,4403.50,4403.50,4401.50,4401.75,142 20150507 13:49:30,4401.50,4402.00,4401.25,4401.50,121 20150507 13:50:00,4401.25,4402.25,4400.75,4402.25,148 20150507 13:50:30,4402.00,4402.00,4401.25,4401.50,89 20150507 13:51:00,4401.75,4401.75,4400.75,4401.25,169 20150507 13:51:30,4401.50,4401.50,4400.75,4401.50,91 20150507 13:52:00,4401.75,4403.25,4401.75,4403.00,241 20150507 13:52:30,4403.00,4403.00,4402.50,4402.75,122 20150507 13:53:00,4403.00,4403.00,4402.50,4402.50,42 20150507 13:53:30,4402.50,4402.50,4401.25,4401.50,137 20150507 13:54:00,4401.50,4402.00,4401.50,4402.00,92 20150507 13:54:30,4401.75,4402.50,4401.75,4402.50,125 20150507 13:55:00,4402.50,4402.75,4402.00,4402.00,112 20150507 13:55:30,4402.00,4402.25,4401.75,4402.25,84 20150507 13:56:00,4401.75,4402.00,4401.50,4401.50,37 20150507 13:56:30,4401.50,4402.00,4401.50,4402.00,96 20150507 13:57:00,4401.75,4402.50,4401.50,4402.25,136 20150507 13:57:30,4402.50,4403.75,4402.50,4403.25,129 20150507 13:58:00,4403.50,4404.00,4403.50,4404.00,115 20150507 13:58:30,4404.25,4404.75,4404.00,4404.25,115 20150507 13:59:00,4404.25,4405.00,4403.75,4403.75,129 20150507 13:59:30,4403.75,4404.25,4403.50,4404.00,117 20150507 14:00:00,4403.75,4403.75,4403.00,4403.50,112 20150507 14:00:30,4403.75,4403.75,4403.00,4403.00,21 20150507 14:01:00,4402.75,4403.25,4402.75,4402.75,40 20150507 14:01:30,4402.75,4403.25,4402.50,4402.75,62 20150507 14:02:00,4402.75,4402.75,4402.50,4402.50,39 20150507 14:02:30,4402.50,4404.25,4402.50,4404.25,162 20150507 14:03:00,4404.00,4404.25,4403.75,4404.00,53 20150507 14:03:30,4404.00,4404.00,4403.50,4403.75,39 20150507 14:04:00,4404.00,4404.00,4403.50,4403.75,40 20150507 14:04:30,4403.75,4405.00,4403.75,4404.75,72 20150507 14:05:00,4404.50,4404.50,4403.75,4404.00,60 20150507 14:05:30,4404.00,4404.00,4403.50,4403.75,72 20150507 14:06:00,4403.75,4404.00,4403.00,4403.25,95 20150507 14:06:30,4403.00,4403.00,4402.25,4402.75,85 20150507 14:07:00,4403.00,4403.50,4402.50,4403.50,99 20150507 14:07:30,4403.50,4404.75,4403.50,4404.50,71 20150507 14:08:00,4404.50,4405.50,4404.50,4405.50,92 20150507 14:08:30,4405.50,4405.75,4405.25,4405.50,91 20150507 14:09:00,4405.25,4405.25,4404.50,4404.50,37 20150507 14:09:30,4404.50,4404.75,4404.25,4404.25,44 20150507 14:10:00,4404.50,4406.00,4404.25,4405.75,132 20150507 14:10:30,4405.50,4406.50,4404.75,4405.00,102 20150507 14:11:00,4405.00,4405.00,4403.75,4404.50,124 20150507 14:11:30,4404.50,4404.75,4404.25,4404.75,42 20150507 14:12:00,4404.75,4405.00,4404.25,4404.25,56 20150507 14:12:30,4404.25,4404.50,4404.25,4404.50,48 20150507 14:13:00,4404.75,4405.25,4404.25,4404.50,107 20150507 14:13:30,4404.25,4404.25,4403.75,4403.75,136 20150507 14:14:00,4403.75,4403.75,4402.00,4402.50,270 20150507 14:14:30,4402.25,4402.50,4401.50,4402.00,305 20150507 14:15:00,4402.00,4402.25,4400.25,4400.50,535 20150507 14:15:30,4400.50,4401.00,4400.50,4401.00,219 20150507 14:16:00,4401.25,4402.25,4401.25,4402.25,200 20150507 14:16:30,4402.00,4402.00,4400.50,4400.75,147 20150507 14:17:00,4400.75,4400.75,4399.50,4400.00,329 20150507 14:17:30,4400.00,4400.25,4397.00,4397.50,725 20150507 14:18:00,4397.25,4397.75,4395.75,4397.75,925 20150507 14:18:30,4397.75,4397.75,4395.00,4395.75,639 20150507 14:19:00,4395.50,4398.00,4395.00,4397.75,324 20150507 14:19:30,4397.50,4397.75,4396.50,4396.50,140 20150507 14:20:00,4396.50,4396.75,4396.00,4396.25,101 20150507 14:20:30,4396.50,4397.75,4396.50,4396.75,109 20150507 14:21:00,4397.00,4398.00,4397.00,4398.00,91 20150507 14:21:30,4398.00,4399.00,4398.00,4398.00,156 20150507 14:22:00,4397.75,4398.25,4397.25,4398.25,178 20150507 14:22:30,4398.25,4398.75,4398.00,4398.25,94 20150507 14:23:00,4398.25,4398.25,4396.50,4396.75,140 20150507 14:23:30,4396.50,4396.75,4394.50,4394.50,269 20150507 14:24:00,4394.50,4395.50,4393.00,4395.50,485 20150507 14:24:30,4395.50,4396.00,4395.00,4396.00,115 20150507 14:25:00,4395.75,4395.75,4393.75,4394.00,188 20150507 14:25:30,4393.75,4394.75,4393.25,4394.25,161 20150507 14:26:00,4394.00,4395.00,4394.00,4394.50,67 20150507 14:26:30,4394.75,4396.00,4394.25,4394.50,161 20150507 14:27:00,4394.25,4394.50,4394.00,4394.00,113 20150507 14:27:30,4393.75,4394.00,4392.25,4393.75,253 20150507 14:28:00,4393.75,4393.75,4392.75,4393.50,136 20150507 14:28:30,4393.50,4394.25,4393.50,4394.00,110 20150507 14:29:00,4393.75,4396.25,4393.75,4396.00,221 20150507 14:29:30,4396.00,4396.00,4394.75,4395.50,110 20150507 14:30:00,4395.50,4395.50,4394.75,4395.00,170 20150507 14:30:30,4394.75,4395.50,4394.25,4394.50,117 20150507 14:31:00,4394.50,4395.50,4394.50,4395.50,60 20150507 14:31:30,4395.75,4396.75,4395.50,4396.25,166 20150507 14:32:00,4396.00,4396.50,4395.75,4396.50,57 20150507 14:32:30,4396.25,4396.75,4396.00,4396.25,67 20150507 14:33:00,4396.25,4396.25,4395.50,4396.25,116 20150507 14:34:00,4396.25,4396.25,4395.00,4396.25,120 20150507 14:34:30,4396.50,4397.75,4396.50,4396.75,159 20150507 14:35:00,4396.50,4397.50,4396.25,4397.25,114 20150507 14:35:30,4397.25,4397.25,4397.00,4397.25,58 20150507 14:36:00,4397.00,4398.00,4397.00,4397.75,108 20150507 14:36:30,4397.75,4398.00,4397.25,4397.75,292 20150507 14:37:00,4397.75,4398.50,4397.75,4398.25,135 20150507 14:37:30,4398.25,4398.25,4396.50,4396.75,195 20150507 14:38:00,4396.75,4396.75,4396.00,4396.00,88 20150507 14:38:30,4396.00,4396.25,4395.25,4395.75,219 20150507 14:39:00,4396.00,4396.00,4394.50,4394.75,94 20150507 14:39:30,4395.00,4395.25,4394.50,4394.75,27 20150507 14:40:00,4395.00,4396.25,4395.00,4395.75,173 20150507 14:40:30,4395.50,4396.25,4395.00,4395.25,229 20150507 14:41:00,4395.50,4396.00,4395.25,4395.25,177 20150507 14:41:30,4395.50,4395.50,4394.75,4394.75,215 20150507 14:42:00,4394.50,4395.75,4394.25,4395.75,161 20150507 14:43:00,4395.75,4396.00,4395.00,4395.75,343 20150507 14:43:30,4395.50,4395.75,4394.25,4394.25,142 20150507 14:45:00,4394.25,4394.25,4390.50,4391.75,1594 20150507 14:45:30,4391.75,4393.25,4391.25,4393.00,297 20150507 14:46:00,4393.25,4393.75,4392.00,4393.25,201 20150507 14:46:30,4393.00,4393.50,4392.50,4393.50,73 20150507 14:47:00,4393.75,4394.75,4393.75,4394.25,115 20150507 14:47:30,4394.50,4395.00,4394.00,4394.75,108 20150507 14:48:00,4394.50,4395.25,4394.50,4395.00,113 20150507 14:48:30,4395.00,4395.00,4394.00,4394.25,217 20150507 14:49:00,4394.50,4396.50,4394.50,4396.00,250 20150507 14:49:30,4396.25,4396.75,4395.50,4395.75,98 20150507 14:50:00,4395.75,4397.50,4395.75,4396.50,248 20150507 14:50:30,4396.50,4396.75,4396.00,4396.50,237 20150507 14:51:00,4396.50,4396.75,4396.00,4396.75,187 20150507 14:51:30,4396.75,4397.00,4396.00,4396.75,98 20150507 14:52:00,4396.75,4396.75,4395.25,4395.75,698 20150507 14:52:30,4395.75,4396.50,4395.75,4396.50,369 20150507 14:53:00,4396.50,4396.50,4395.25,4396.50,304 20150507 14:53:30,4396.50,4397.50,4396.50,4397.00,368 20150507 14:54:00,4396.75,4398.50,4396.75,4398.50,196 20150507 14:54:30,4398.75,4399.25,4398.50,4399.00,181 20150507 14:55:00,4398.75,4399.25,4398.25,4399.00,160 20150507 14:55:30,4399.00,4399.00,4397.50,4397.50,331 20150507 14:56:00,4397.75,4398.00,4396.50,4398.00,240 20150507 14:56:30,4397.75,4399.00,4397.50,4398.50,259 20150507 14:57:00,4398.75,4399.75,4398.75,4399.25,185 20150507 14:57:30,4399.25,4401.25,4399.25,4401.25,352 20150507 14:58:00,4401.50,4401.75,4399.25,4399.25,891 20150507 14:59:30,4399.50,4400.00,4395.00,4397.25,4164 20150507 15:00:00,4397.25,4399.50,4396.25,4399.25,1214 20150507 15:01:00,4399.25,4400.25,4398.25,4400.25,788 20150507 15:01:30,4400.25,4401.25,4400.00,4401.00,114 20150507 15:02:00,4401.00,4401.25,4400.25,4401.25,106 20150507 15:02:30,4401.50,4402.25,4401.50,4402.25,192 20150507 15:03:00,4402.00,4402.25,4400.50,4400.75,164 20150507 15:04:00,4400.50,4402.00,4400.50,4401.50,401 20150507 15:04:30,4401.25,4401.50,4401.25,4401.50,167 20150507 15:05:00,4401.25,4401.50,4401.00,4401.00,282 20150507 15:05:30,4401.25,4402.00,4401.00,4402.00,98 20150507 15:06:00,4402.00,4402.50,4401.75,4402.00,239 20150507 15:06:30,4402.00,4402.25,4402.00,4402.00,9 20150507 15:07:00,4402.00,4402.25,4401.75,4402.00,72 20150507 15:07:30,4402.00,4402.75,4402.00,4402.50,55 20150507 15:08:00,4402.75,4402.75,4402.00,4402.25,79 20150507 15:08:30,4402.50,4403.00,4402.00,4402.00,286 20150507 15:09:00,4402.00,4402.50,4402.00,4402.50,28 20150507 15:09:30,4402.50,4402.75,4402.50,4402.50,95 20150507 15:10:00,4402.25,4402.25,4401.75,4402.25,109 20150507 15:10:30,4402.00,4402.25,4401.75,4402.00,23 20150507 15:11:00,4402.00,4402.25,4402.00,4402.25,26 20150507 15:11:30,4402.25,4402.25,4401.50,4401.75,29 20150507 15:12:00,4401.75,4401.75,4401.25,4401.50,36 20150507 15:12:30,4401.50,4402.25,4401.50,4402.25,34 20150507 15:13:00,4402.25,4402.25,4402.00,4402.00,45 20150507 15:13:30,4402.00,4402.50,4402.00,4402.50,92 20150507 15:14:00,4402.50,4402.50,4402.00,4402.25,222 20150507 15:14:30,4402.25,4403.25,4401.25,4402.00,309 20150507 15:30:00,4401.25,4401.25,4400.50,4400.50,158 20150507 15:30:30,4400.75,4400.75,4400.50,4400.50,20 20150507 15:31:00,4400.50,4400.75,4400.50,4400.75,36 20150507 15:31:30,4401.00,4401.00,4401.00,4401.00,8 20150507 15:32:30,4400.75,4400.75,4400.75,4400.75,23 20150507 15:33:00,4400.75,4400.75,4400.75,4400.75,19 20150507 15:33:30,4400.50,4400.75,4400.50,4400.75,2 20150507 15:34:00,4400.50,4400.50,4400.50,4400.50,5 20150507 15:34:30,4400.50,4400.75,4400.50,4400.75,13 20150507 15:35:00,4400.75,4400.75,4400.75,4400.75,10 20150507 15:35:30,4401.00,4401.00,4401.00,4401.00,1 20150507 15:36:30,4400.75,4400.75,4400.75,4400.75,40 20150507 15:37:00,4400.75,4401.00,4400.75,4401.00,13 20150507 15:38:00,4401.25,4401.25,4401.00,4401.00,16 20150507 15:39:00,4401.00,4401.00,4400.75,4400.75,5 20150507 15:39:30,4401.00,4401.00,4401.00,4401.00,1 20150507 15:40:00,4401.00,4401.00,4401.00,4401.00,5 20150507 15:40:30,4401.00,4401.00,4401.00,4401.00,1 20150507 15:41:00,4401.00,4401.00,4400.75,4400.75,4 20150507 15:41:30,4401.00,4401.00,4400.75,4401.00,15 20150507 15:42:00,4401.00,4401.00,4400.75,4400.75,4 20150507 15:42:30,4400.75,4400.75,4400.75,4400.75,22 20150507 15:43:30,4400.75,4400.75,4400.50,4400.50,17 20150507 15:44:00,4400.50,4400.50,4400.50,4400.50,2 20150507 15:45:00,4400.50,4400.50,4400.50,4400.50,3 20150507 15:45:30,4400.25,4400.50,4400.25,4400.50,29 20150507 15:46:00,4400.25,4400.25,4400.25,4400.25,1 20150507 15:46:30,4400.50,4400.75,4400.50,4400.75,2 20150507 15:47:30,4400.75,4400.75,4400.75,4400.75,2 20150507 15:48:00,4400.75,4400.75,4400.75,4400.75,1 20150507 15:48:30,4400.75,4400.75,4400.75,4400.75,1 20150507 15:50:30,4400.75,4400.75,4400.75,4400.75,2 20150507 15:51:00,4400.50,4400.50,4400.50,4400.50,20 20150507 15:51:30,4400.75,4400.75,4400.75,4400.75,18 20150507 15:52:00,4400.50,4400.50,4400.50,4400.50,1 20150507 15:52:30,4400.75,4400.75,4400.50,4400.50,7 20150507 15:53:00,4400.50,4400.50,4400.50,4400.50,1 20150507 15:53:30,4400.50,4400.50,4400.50,4400.50,2 20150507 15:54:30,4400.50,4400.50,4400.50,4400.50,3 20150507 15:55:00,4400.50,4400.75,4400.50,4400.50,3 20150507 15:56:00,4400.50,4400.50,4400.50,4400.50,5 20150507 15:56:30,4400.75,4400.75,4400.75,4400.75,1 20150507 15:57:30,4400.50,4400.50,4400.50,4400.50,7 20150507 15:58:00,4400.25,4400.25,4400.25,4400.25,8 20150507 15:58:30,4400.50,4400.75,4400.50,4400.75,8 20150507 15:59:00,4400.50,4400.50,4400.25,4400.25,25 20150507 15:59:30,4400.25,4400.25,4400.25,4400.25,3 20150507 16:00:00,4400.25,4400.25,4400.25,4400.25,3 20150507 16:00:30,4400.00,4400.25,4400.00,4400.25,23 20150507 16:01:00,4400.25,4400.25,4400.25,4400.25,1 20150507 16:02:00,4400.50,4400.50,4400.50,4400.50,1 20150507 16:02:30,4400.50,4400.50,4400.50,4400.50,2 20150507 16:03:30,4400.75,4400.75,4400.75,4400.75,5 20150507 16:04:00,4401.00,4401.00,4401.00,4401.00,27 20150507 16:04:30,4401.00,4401.00,4401.00,4401.00,10 20150507 16:05:00,4401.00,4401.00,4401.00,4401.00,2 20150507 16:05:30,4400.75,4401.00,4400.75,4401.00,7 20150507 16:06:00,4401.00,4401.00,4401.00,4401.00,4 20150507 16:06:30,4401.00,4401.75,4401.00,4401.50,21 20150507 16:07:00,4401.50,4401.50,4401.50,4401.50,1 20150507 16:07:30,4401.50,4401.50,4401.50,4401.50,1 20150507 16:08:30,4401.75,4402.00,4401.75,4402.00,21 20150507 16:09:00,4402.25,4402.50,4402.25,4402.50,6 20150507 16:10:00,4402.50,4402.50,4402.50,4402.50,2 20150507 16:10:30,4402.50,4402.50,4402.50,4402.50,1 20150507 16:11:00,4402.50,4402.50,4402.25,4402.25,2 20150507 16:12:30,4402.75,4402.75,4402.50,4402.50,3 20150507 16:13:00,4402.50,4402.50,4402.50,4402.50,1 20150507 16:13:30,4402.50,4402.50,4402.50,4402.50,3 20150507 16:14:00,4402.75,4402.75,4402.75,4402.75,15 20150507 16:14:30,4402.75,4403.50,4402.75,4403.00,16 20150507 17:00:00,4404.00,4404.50,4403.75,4404.00,82 20150507 17:00:30,4404.00,4405.00,4403.50,4405.00,54 20150507 17:01:00,4404.50,4405.00,4404.50,4405.00,12 20150507 17:01:30,4404.75,4405.75,4404.50,4404.50,18 20150507 17:02:00,4404.50,4404.75,4404.50,4404.75,10 20150507 17:02:30,4404.25,4404.50,4404.00,4404.25,19 20150507 17:03:00,4404.25,4404.25,4404.25,4404.25,2 20150507 17:04:00,4404.00,4404.25,4403.75,4403.75,18 20150507 17:04:30,4403.75,4403.75,4403.75,4403.75,2 20150507 17:05:00,4403.75,4403.75,4403.75,4403.75,18 20150507 17:05:30,4404.00,4404.00,4403.50,4403.50,7 20150507 17:06:00,4403.50,4403.50,4403.50,4403.50,2 20150507 17:06:30,4403.25,4403.50,4403.25,4403.25,4 20150507 17:07:00,4403.25,4403.25,4403.25,4403.25,17 20150507 17:07:30,4403.50,4403.50,4403.50,4403.50,1 20150507 17:09:30,4403.75,4403.75,4403.75,4403.75,1 20150507 17:10:30,4404.00,4404.00,4403.75,4403.75,4 20150507 17:11:30,4403.50,4403.50,4403.50,4403.50,2 20150507 17:14:00,4403.25,4403.25,4403.25,4403.25,2 20150507 17:15:00,4402.75,4402.75,4402.50,4402.50,2 20150507 17:15:30,4402.50,4402.50,4402.50,4402.50,1 20150507 17:17:00,4402.25,4402.25,4402.25,4402.25,3 20150507 17:17:30,4402.50,4402.50,4402.50,4402.50,4 20150507 17:18:30,4402.50,4402.50,4402.25,4402.25,6 20150507 17:19:00,4402.50,4402.50,4402.25,4402.25,7 20150507 17:19:30,4402.25,4402.25,4402.25,4402.25,2 20150507 17:20:00,4402.00,4402.00,4401.50,4401.50,10 20150507 17:20:30,4401.50,4401.50,4401.50,4401.50,1 20150507 17:21:00,4401.25,4401.50,4401.25,4401.50,3 20150507 17:21:30,4401.75,4402.00,4401.75,4402.00,16 20150507 17:22:00,4402.00,4402.00,4402.00,4402.00,1 20150507 17:23:00,4402.00,4402.00,4402.00,4402.00,4 20150507 17:24:00,4402.25,4402.25,4402.25,4402.25,5 20150507 17:24:30,4402.50,4402.50,4402.50,4402.50,2 20150507 17:25:00,4402.50,4402.50,4402.50,4402.50,2 20150507 17:29:00,4402.50,4402.50,4402.50,4402.50,2 20150507 17:31:00,4402.25,4402.25,4402.25,4402.25,1 20150507 17:32:30,4402.25,4402.25,4402.25,4402.25,1 20150507 17:34:00,4402.00,4402.00,4401.75,4401.75,2 20150507 17:35:00,4402.25,4402.25,4402.25,4402.25,4 20150507 17:36:00,4402.50,4402.50,4402.50,4402.50,7 20150507 17:37:00,4402.25,4402.25,4402.25,4402.25,2 20150507 17:38:00,4402.00,4402.00,4402.00,4402.00,3 20150507 17:43:00,4402.50,4402.50,4402.50,4402.50,4 20150507 17:45:30,4402.75,4402.75,4402.75,4402.75,1 20150507 17:47:00,4402.50,4402.50,4402.50,4402.50,3 20150507 17:49:00,4402.75,4402.75,4402.75,4402.75,3 20150507 17:49:30,4402.50,4402.75,4402.50,4402.75,2 20150507 17:51:00,4402.75,4403.00,4402.75,4403.00,16 20150507 17:51:30,4403.00,4403.00,4403.00,4403.00,1 20150507 17:52:00,4402.75,4402.75,4402.50,4402.50,21 20150507 17:52:30,4402.00,4402.00,4402.00,4402.00,19 20150507 17:53:00,4402.00,4402.00,4402.00,4402.00,4 20150507 17:53:30,4402.00,4402.00,4401.50,4402.00,30 20150507 17:56:00,4402.00,4402.25,4402.00,4402.25,23 20150507 17:57:00,4402.25,4402.25,4402.25,4402.25,2 20150507 17:57:30,4402.25,4402.50,4402.25,4402.50,3 20150507 17:59:00,4402.25,4402.25,4402.25,4402.25,4 20150507 17:59:30,4402.25,4402.25,4402.00,4402.00,2 20150507 18:00:00,4402.00,4402.25,4402.00,4402.25,4 20150507 18:01:00,4402.00,4402.00,4402.00,4402.00,1 20150507 18:01:30,4402.25,4402.25,4402.25,4402.25,9 20150507 18:04:30,4401.75,4401.75,4401.75,4401.75,5 20150507 18:07:00,4402.00,4402.00,4402.00,4402.00,1 20150507 18:10:00,4402.25,4402.25,4402.25,4402.25,6 20150507 18:11:00,4402.25,4402.25,4402.25,4402.25,1 20150507 18:13:30,4402.00,4402.00,4402.00,4402.00,2 20150507 18:15:30,4402.00,4402.00,4402.00,4402.00,1 20150507 18:17:00,4402.00,4402.00,4402.00,4402.00,3 20150507 18:19:30,4401.75,4401.75,4401.75,4401.75,2 20150507 18:20:30,4401.25,4401.25,4401.25,4401.25,2 20150507 18:21:00,4401.25,4401.25,4401.25,4401.25,1 20150507 18:22:00,4401.25,4401.25,4401.00,4401.00,3 20150507 18:22:30,4401.25,4401.25,4401.25,4401.25,1 20150507 18:23:30,4401.25,4401.25,4401.25,4401.25,1 20150507 18:24:30,4401.25,4401.25,4401.25,4401.25,1 20150507 18:27:00,4401.50,4401.50,4401.50,4401.50,2 20150507 18:29:00,4401.75,4401.75,4401.75,4401.75,3 20150507 18:32:30,4401.75,4401.75,4401.75,4401.75,2 20150507 18:33:30,4401.75,4401.75,4401.75,4401.75,3 20150507 18:34:00,4401.50,4401.50,4401.50,4401.50,1 20150507 18:34:30,4401.50,4401.50,4401.50,4401.50,2 20150507 18:35:00,4401.50,4401.50,4401.50,4401.50,7 20150507 18:35:30,4401.75,4401.75,4401.75,4401.75,1 20150507 18:36:00,4401.75,4401.75,4401.75,4401.75,25 20150507 18:37:30,4401.75,4401.75,4401.75,4401.75,3 20150507 18:40:30,4401.75,4401.75,4401.75,4401.75,2 20150507 18:41:00,4401.75,4401.75,4401.75,4401.75,1 20150507 18:42:00,4401.75,4401.75,4401.75,4401.75,5 20150507 18:43:30,4402.00,4402.00,4402.00,4402.00,1 20150507 18:44:00,4402.00,4402.00,4402.00,4402.00,2 20150507 18:44:30,4402.00,4402.00,4402.00,4402.00,1 20150507 18:45:00,4402.00,4402.00,4402.00,4402.00,4 20150507 18:45:30,4401.75,4401.75,4401.75,4401.75,11 20150507 18:46:00,4401.75,4402.00,4401.75,4402.00,4 20150507 18:46:30,4402.00,4402.00,4402.00,4402.00,6 20150507 18:48:00,4402.00,4402.25,4402.00,4402.25,4 20150507 18:48:30,4402.00,4402.00,4402.00,4402.00,1 20150507 18:49:00,4402.50,4402.50,4402.50,4402.50,3 20150507 18:49:30,4402.50,4402.50,4402.25,4402.25,7 20150507 18:50:00,4402.00,4402.75,4402.00,4402.75,31 20150507 18:50:30,4402.75,4402.75,4402.50,4402.50,8 20150507 18:51:30,4402.50,4402.50,4402.50,4402.50,3 20150507 18:52:30,4402.75,4402.75,4402.75,4402.75,2 20150507 18:53:00,4403.25,4403.25,4403.25,4403.25,10 20150507 18:53:30,4403.25,4403.25,4403.25,4403.25,1 20150507 18:54:30,4403.25,4403.25,4403.25,4403.25,1 20150507 18:56:00,4403.00,4403.00,4403.00,4403.00,4 20150507 18:57:00,4403.00,4403.00,4403.00,4403.00,3 20150507 18:57:30,4403.25,4403.25,4403.25,4403.25,4 20150507 18:58:00,4403.50,4403.50,4403.25,4403.25,3 20150507 18:58:30,4403.50,4403.50,4403.50,4403.50,1 20150507 18:59:00,4403.75,4404.00,4403.75,4403.75,8 20150507 18:59:30,4404.25,4404.25,4403.75,4403.75,4 20150507 19:00:00,4404.25,4404.25,4403.50,4404.00,10 20150507 19:00:30,4403.75,4404.00,4403.75,4404.00,3 20150507 19:01:30,4404.00,4404.00,4404.00,4404.00,5 20150507 19:02:00,4404.00,4404.25,4404.00,4404.25,22 20150507 19:02:30,4404.00,4404.25,4403.25,4403.25,10 20150507 19:03:00,4403.25,4403.25,4403.25,4403.25,2 20150507 19:03:30,4403.25,4403.25,4403.25,4403.25,2 20150507 19:04:30,4403.00,4403.00,4402.75,4402.75,6 20150507 19:05:00,4402.50,4402.50,4402.50,4402.50,1 20150507 19:06:00,4402.25,4402.25,4402.25,4402.25,8 20150507 19:06:30,4402.25,4402.25,4402.00,4402.00,6 20150507 19:07:30,4402.25,4402.25,4402.25,4402.25,2 20150507 19:08:30,4402.25,4402.75,4402.25,4402.75,19 20150507 19:09:00,4403.00,4403.50,4403.00,4403.25,9 20150507 19:09:30,4403.00,4403.25,4403.00,4403.25,3 20150507 19:10:00,4403.00,4403.00,4403.00,4403.00,1 20150507 19:10:30,4402.75,4402.75,4402.75,4402.75,7 20150507 19:12:30,4403.25,4403.25,4403.25,4403.25,10 20150507 19:13:00,4403.00,4403.25,4403.00,4403.25,13 20150507 19:13:30,4403.50,4403.50,4403.00,4403.00,24 20150507 19:14:00,4403.00,4403.25,4403.00,4403.25,15 20150507 19:14:30,4403.50,4403.50,4403.50,4403.50,1 20150507 19:15:00,4403.25,4403.50,4403.25,4403.50,26 20150507 19:15:30,4403.75,4403.75,4403.75,4403.75,1 20150507 19:16:00,4403.00,4403.00,4403.00,4403.00,1 20150507 19:17:00,4403.25,4404.25,4403.25,4404.00,27 20150507 19:17:30,4404.25,4404.25,4404.00,4404.25,19 20150507 19:18:00,4404.25,4404.25,4404.25,4404.25,2 20150507 19:19:00,4404.50,4405.00,4404.50,4404.75,20 20150507 19:20:00,4404.50,4404.50,4404.50,4404.50,5 20150507 19:20:30,4404.75,4404.75,4404.75,4404.75,11 20150507 19:22:30,4404.25,4404.75,4404.25,4404.75,4 20150507 19:23:00,4404.50,4404.50,4404.25,4404.25,15 20150507 19:23:30,4404.50,4404.50,4404.50,4404.50,4 20150507 19:24:00,4404.75,4404.75,4404.75,4404.75,5 20150507 19:24:30,4405.00,4405.50,4405.00,4405.25,53 20150507 19:25:00,4405.25,4405.25,4405.25,4405.25,5 20150507 19:26:00,4405.25,4406.00,4405.25,4406.00,23 20150507 19:26:30,4405.50,4405.50,4405.25,4405.50,14 20150507 19:27:00,4405.50,4405.50,4405.25,4405.25,7 20150507 19:27:30,4405.25,4405.75,4405.25,4405.75,5 20150507 19:28:00,4405.75,4408.75,4405.00,4408.25,130 20150507 19:28:30,4408.25,4408.25,4407.50,4408.00,64 20150507 19:29:00,4407.75,4408.00,4407.50,4407.50,9 20150507 19:29:30,4407.50,4407.50,4407.00,4407.25,19 20150507 19:30:00,4407.25,4408.50,4407.25,4408.50,27 20150507 19:30:30,4408.25,4408.25,4408.00,4408.00,3 20150507 19:31:00,4408.00,4408.00,4408.00,4408.00,11 20150507 19:31:30,4407.75,4408.00,4407.25,4407.75,18 20150507 19:32:00,4407.50,4407.50,4407.00,4407.00,4 20150507 19:32:30,4407.00,4407.00,4406.50,4406.75,16 20150507 19:33:00,4407.00,4408.00,4407.00,4407.50,44 20150507 19:33:30,4407.50,4407.50,4407.50,4407.50,2 20150507 19:34:00,4407.00,4407.00,4407.00,4407.00,2 20150507 19:34:30,4407.00,4407.00,4406.75,4406.75,13 20150507 19:35:00,4406.50,4406.50,4406.00,4406.00,12 20150507 19:35:30,4406.00,4406.50,4406.00,4406.50,6 20150507 19:36:30,4406.50,4406.50,4406.50,4406.50,1 20150507 19:37:00,4407.00,4407.00,4407.00,4407.00,2 20150507 19:38:00,4407.25,4407.75,4407.00,4407.00,36 20150507 19:38:30,4406.50,4406.75,4406.50,4406.75,4 20150507 19:40:00,4406.50,4406.50,4406.50,4406.50,1 20150507 19:41:00,4406.25,4406.25,4406.25,4406.25,4 20150507 19:41:30,4406.25,4406.25,4406.25,4406.25,3 20150507 19:42:30,4406.50,4406.50,4406.50,4406.50,1 20150507 19:43:00,4406.00,4406.50,4406.00,4406.50,16 20150507 19:43:30,4406.50,4407.25,4406.50,4407.25,24 20150507 19:44:00,4407.00,4407.00,4406.25,4406.25,24 20150507 19:44:30,4406.50,4406.50,4406.50,4406.50,1 20150507 19:45:00,4406.25,4406.25,4405.75,4406.00,9 20150507 19:46:00,4406.25,4406.25,4406.25,4406.25,1 20150507 19:46:30,4405.75,4405.75,4405.50,4405.50,7 20150507 19:47:00,4405.75,4405.75,4405.25,4405.25,9 20150507 19:48:00,4405.75,4406.00,4405.75,4406.00,11 20150507 19:48:30,4405.75,4405.75,4405.75,4405.75,3 20150507 19:49:30,4405.75,4405.75,4405.75,4405.75,1 20150507 19:50:30,4405.75,4405.75,4405.75,4405.75,2 20150507 19:51:00,4406.00,4406.00,4406.00,4406.00,2 20150507 19:51:30,4406.25,4406.50,4406.25,4406.50,3 20150507 19:53:00,4406.00,4406.00,4406.00,4406.00,6 20150507 19:54:00,4405.75,4405.75,4405.75,4405.75,4 20150507 19:54:30,4406.00,4406.00,4406.00,4406.00,2 20150507 19:55:00,4406.00,4406.00,4406.00,4406.00,1 20150507 19:56:00,4406.25,4406.25,4406.25,4406.25,1 20150507 19:56:30,4406.50,4406.50,4406.50,4406.50,4 20150507 19:57:00,4406.50,4406.50,4406.50,4406.50,3 20150507 19:59:00,4406.25,4406.25,4406.25,4406.25,2 20150507 19:59:30,4406.00,4406.00,4405.50,4405.75,13 20150507 20:00:00,4405.75,4406.00,4405.50,4405.50,6 20150507 20:01:00,4405.25,4405.50,4405.25,4405.50,11 20150507 20:01:30,4405.25,4405.25,4405.25,4405.25,3 20150507 20:02:00,4405.00,4405.00,4405.00,4405.00,3 20150507 20:02:30,4405.50,4405.50,4404.75,4405.50,3 20150507 20:03:00,4405.25,4405.25,4405.00,4405.00,3 20150507 20:03:30,4405.25,4405.50,4405.25,4405.25,5 20150507 20:04:00,4405.25,4405.25,4405.25,4405.25,1 20150507 20:04:30,4405.25,4405.50,4405.25,4405.50,2 20150507 20:05:00,4405.25,4405.75,4405.25,4405.75,5 20150507 20:05:30,4405.75,4405.75,4405.50,4405.50,8 20150507 20:06:00,4405.75,4405.75,4405.75,4405.75,5 20150507 20:06:30,4405.50,4405.50,4405.50,4405.50,1 20150507 20:07:00,4405.50,4405.50,4405.50,4405.50,2 20150507 20:07:30,4405.50,4405.50,4405.50,4405.50,3 20150507 20:08:00,4405.75,4405.75,4405.25,4405.25,3 20150507 20:08:30,4405.00,4405.00,4405.00,4405.00,1 20150507 20:09:00,4405.25,4405.25,4405.00,4405.00,4 20150507 20:09:30,4404.75,4404.75,4404.75,4404.75,1 20150507 20:10:00,4404.75,4404.75,4404.75,4404.75,1 20150507 20:10:30,4405.00,4405.00,4404.75,4404.75,2 20150507 20:11:00,4404.75,4404.75,4404.75,4404.75,2 20150507 20:11:30,4404.50,4404.50,4404.50,4404.50,4 20150507 20:12:00,4404.50,4405.00,4404.50,4405.00,2 20150507 20:12:30,4404.50,4404.50,4404.50,4404.50,1 20150507 20:13:00,4404.75,4405.25,4404.75,4405.25,2 20150507 20:13:30,4405.00,4405.00,4404.75,4405.00,3 20150507 20:14:00,4404.75,4404.75,4404.75,4404.75,2 20150507 20:14:30,4404.75,4404.75,4404.75,4404.75,1 20150507 20:15:00,4405.25,4406.00,4405.25,4406.00,10 20150507 20:15:30,4405.75,4405.75,4405.50,4405.50,2 20150507 20:16:00,4406.25,4406.25,4405.75,4405.75,2 20150507 20:16:30,4405.75,4405.75,4405.75,4405.75,1 20150507 20:17:00,4405.75,4406.00,4405.50,4405.50,26 20150507 20:17:30,4405.50,4405.50,4405.50,4405.50,1 20150507 20:18:00,4405.50,4405.50,4405.50,4405.50,1 20150507 20:18:30,4405.50,4405.50,4405.50,4405.50,1 20150507 20:19:00,4405.50,4405.50,4405.50,4405.50,1 20150507 20:19:30,4405.50,4405.50,4405.50,4405.50,1 20150507 20:20:00,4406.00,4406.00,4405.50,4405.50,2 20150507 20:20:30,4406.00,4406.00,4405.75,4405.75,4 20150507 20:21:00,4405.75,4405.75,4405.75,4405.75,1 20150507 20:21:30,4405.75,4405.75,4405.75,4405.75,3 20150507 20:22:00,4405.75,4406.25,4405.75,4406.25,61 20150507 20:22:30,4406.25,4406.25,4406.25,4406.25,1 20150507 20:23:00,4406.75,4406.75,4406.75,4406.75,1 20150507 20:23:30,4406.75,4406.75,4406.75,4406.75,1 20150507 20:24:00,4406.50,4406.75,4406.50,4406.50,12 20150507 20:24:30,4407.00,4407.00,4407.00,4407.00,11 20150507 20:25:00,4407.25,4407.25,4407.25,4407.25,1 20150507 20:25:30,4407.00,4407.00,4407.00,4407.00,1 20150507 20:26:00,4407.25,4407.25,4406.75,4406.75,4 20150507 20:26:30,4407.00,4407.00,4407.00,4407.00,1 20150507 20:28:30,4406.75,4406.75,4406.75,4406.75,3 20150507 20:29:00,4406.75,4406.75,4406.75,4406.75,2 20150507 20:29:30,4406.75,4406.75,4406.25,4406.25,8 20150507 20:30:00,4406.50,4407.00,4406.50,4407.00,16 20150507 20:31:00,4406.50,4406.50,4406.50,4406.50,4 20150507 20:32:00,4406.25,4406.25,4406.25,4406.25,2 20150507 20:32:30,4406.25,4406.25,4406.25,4406.25,1 20150507 20:33:00,4406.50,4407.25,4406.50,4406.50,12 20150507 20:34:00,4406.75,4407.00,4406.75,4407.00,2 20150507 20:34:30,4406.75,4406.75,4406.75,4406.75,6 20150507 20:35:00,4407.00,4407.00,4407.00,4407.00,11 20150507 20:35:30,4406.75,4407.00,4406.75,4407.00,2 20150507 20:36:00,4407.00,4407.50,4407.00,4407.50,8 20150507 20:36:30,4407.50,4407.50,4407.50,4407.50,2 20150507 20:37:00,4407.75,4407.75,4407.75,4407.75,6 20150507 20:37:30,4408.00,4408.25,4408.00,4408.25,13 20150507 20:38:00,4408.25,4408.50,4408.25,4408.25,12 20150507 20:38:30,4408.75,4408.75,4408.25,4408.25,4 20150507 20:39:00,4408.50,4408.50,4408.50,4408.50,1 20150507 20:39:30,4408.00,4408.00,4407.75,4407.75,8 20150507 20:40:00,4407.75,4407.75,4407.75,4407.75,26 20150507 20:40:30,4408.00,4408.25,4408.00,4408.25,5 20150507 20:41:00,4408.25,4408.25,4408.25,4408.25,6 20150507 20:43:00,4408.00,4408.25,4408.00,4408.25,3 20150507 20:43:30,4408.00,4408.25,4408.00,4408.25,8 20150507 20:44:00,4408.50,4409.25,4408.50,4409.25,20 20150507 20:44:30,4409.00,4410.25,4409.00,4410.25,54 20150507 20:45:00,4410.50,4411.25,4410.50,4410.75,55 20150507 20:45:30,4411.25,4411.25,4411.00,4411.25,5 20150507 20:46:00,4410.75,4411.00,4410.75,4411.00,5 20150507 20:46:30,4410.75,4411.00,4410.75,4411.00,9 20150507 20:47:00,4410.75,4411.00,4410.25,4411.00,48 20150507 20:47:30,4411.00,4411.25,4411.00,4411.25,7 20150507 20:48:00,4411.25,4411.25,4411.25,4411.25,1 20150507 20:48:30,4410.50,4410.50,4410.50,4410.50,4 20150507 20:49:00,4410.50,4410.50,4410.50,4410.50,4 20150507 20:49:30,4410.50,4410.75,4410.50,4410.75,7 20150507 20:50:00,4410.75,4410.75,4410.75,4410.75,2 20150507 20:50:30,4410.50,4410.50,4410.50,4410.50,2 20150507 20:51:00,4410.50,4411.00,4410.50,4411.00,17 20150507 20:51:30,4411.25,4411.25,4411.25,4411.25,1 20150507 20:52:00,4411.25,4411.25,4411.25,4411.25,2 20150507 20:52:30,4410.75,4410.75,4410.50,4410.50,17 20150507 20:53:00,4410.50,4410.75,4410.50,4410.50,7 20150507 20:53:30,4410.50,4410.50,4410.25,4410.25,6 20150507 20:54:00,4410.25,4410.50,4410.25,4410.50,2 20150507 20:55:00,4410.50,4410.50,4410.00,4410.00,21 20150507 20:56:30,4409.75,4409.75,4409.25,4409.25,18 20150507 20:58:00,4409.50,4409.50,4409.50,4409.50,2 20150507 20:58:30,4409.75,4409.75,4409.75,4409.75,2 20150507 20:59:00,4409.50,4409.50,4409.50,4409.50,2 20150507 21:00:30,4409.50,4409.50,4409.50,4409.50,5 20150507 21:01:30,4409.50,4409.50,4409.50,4409.50,3 20150507 21:02:00,4409.50,4409.50,4409.25,4409.25,3 20150507 21:02:30,4409.50,4409.50,4409.50,4409.50,10 20150507 21:03:00,4409.75,4409.75,4409.50,4409.50,9 20150507 21:03:30,4409.75,4409.75,4409.25,4409.25,6 20150507 21:04:00,4409.25,4409.25,4409.25,4409.25,2 20150507 21:06:30,4409.00,4409.00,4409.00,4409.00,6 20150507 21:07:00,4409.00,4409.00,4408.75,4408.75,16 20150507 21:07:30,4408.50,4408.75,4408.50,4408.75,3 20150507 21:08:00,4408.50,4408.75,4408.50,4408.75,5 20150507 21:08:30,4409.00,4409.00,4409.00,4409.00,7 20150507 21:11:30,4409.00,4409.00,4409.00,4409.00,6 20150507 21:12:00,4408.75,4409.25,4408.75,4409.00,5 20150507 21:13:30,4409.25,4409.25,4409.25,4409.25,1 20150507 21:14:00,4409.00,4409.00,4409.00,4409.00,3 20150507 21:14:30,4408.75,4408.75,4408.75,4408.75,1 20150507 21:15:00,4408.75,4408.75,4408.75,4408.75,4 20150507 21:15:30,4409.00,4409.00,4409.00,4409.00,2 20150507 21:17:30,4409.00,4409.00,4409.00,4409.00,1 20150507 21:18:30,4409.25,4409.25,4409.25,4409.25,1 20150507 21:19:00,4409.50,4409.50,4409.50,4409.50,3 20150507 21:20:00,4409.00,4409.00,4408.00,4408.00,146 20150507 21:20:30,4408.00,4408.50,4408.00,4408.50,10 20150507 21:21:00,4408.50,4408.50,4408.50,4408.50,1 20150507 21:21:30,4408.50,4408.50,4408.50,4408.50,10 20150507 21:24:00,4408.50,4408.50,4408.25,4408.25,2 20150507 21:24:30,4408.25,4408.25,4408.00,4408.25,30 20150507 21:25:00,4408.50,4408.50,4408.50,4408.50,5 20150507 21:27:00,4408.50,4408.50,4408.50,4408.50,2 20150507 21:27:30,4408.50,4408.50,4408.25,4408.25,11 20150507 21:28:30,4408.25,4408.25,4408.25,4408.25,3 20150507 21:29:30,4408.25,4408.25,4408.25,4408.25,2 20150507 21:32:00,4408.25,4408.25,4408.00,4408.00,12 20150507 21:32:30,4408.00,4408.00,4408.00,4408.00,1 20150507 21:33:30,4408.00,4408.00,4408.00,4408.00,2 20150507 21:34:00,4408.00,4408.00,4408.00,4408.00,1 20150507 21:34:30,4408.00,4408.00,4408.00,4408.00,1 20150507 21:36:30,4408.25,4408.50,4408.25,4408.50,9 20150507 21:38:00,4408.50,4408.50,4408.25,4408.25,6 20150507 21:39:00,4408.25,4408.25,4407.75,4407.75,5 20150507 21:39:30,4408.00,4408.25,4408.00,4408.25,14 20150507 21:40:30,4408.00,4408.00,4408.00,4408.00,1 20150507 21:42:00,4408.50,4408.75,4408.50,4408.75,10 20150507 21:43:00,4408.75,4408.75,4408.75,4408.75,10 20150507 21:45:00,4408.25,4408.25,4408.25,4408.25,1 20150507 21:47:30,4408.25,4408.25,4408.25,4408.25,1 20150507 21:48:30,4408.50,4408.50,4408.50,4408.50,3 20150507 21:51:00,4408.00,4408.25,4408.00,4408.25,5 20150507 21:52:00,4407.75,4408.00,4407.75,4408.00,71 20150507 21:52:30,4407.75,4407.75,4407.75,4407.75,2 20150507 21:54:00,4408.00,4408.25,4408.00,4408.25,17 20150507 21:54:30,4408.50,4408.75,4408.50,4408.50,10 20150507 21:55:00,4408.25,4408.25,4408.25,4408.25,2 20150507 21:55:30,4408.75,4408.75,4408.75,4408.75,2 20150507 21:57:30,4409.00,4409.00,4408.50,4409.00,11 20150507 21:58:00,4408.75,4408.75,4408.50,4408.50,3 20150507 21:58:30,4408.50,4408.50,4408.50,4408.50,4 20150507 21:59:30,4408.50,4408.75,4408.25,4408.75,5 20150507 22:00:00,4409.00,4409.25,4409.00,4409.25,18 20150507 22:02:30,4409.25,4409.25,4409.25,4409.25,2 20150507 22:03:00,4409.25,4409.25,4409.25,4409.25,2 20150507 22:04:30,4409.25,4409.25,4409.25,4409.25,6 20150507 22:05:00,4409.50,4409.50,4409.50,4409.50,18 20150507 22:05:30,4409.25,4409.50,4409.25,4409.50,2 20150507 22:08:30,4409.50,4410.00,4409.50,4409.75,14 20150507 22:09:00,4409.50,4409.50,4409.00,4409.00,10 20150507 22:10:00,4409.25,4409.25,4409.25,4409.25,1 20150507 22:11:00,4409.00,4409.00,4409.00,4409.00,1 20150507 22:11:30,4409.25,4409.25,4409.25,4409.25,11 20150507 22:12:00,4409.50,4409.75,4409.50,4409.75,4 20150507 22:13:00,4410.00,4410.00,4410.00,4410.00,1 20150507 22:14:30,4410.00,4410.00,4410.00,4410.00,1 20150507 22:15:00,4409.50,4409.50,4409.50,4409.50,3 20150507 22:15:30,4409.25,4409.25,4409.25,4409.25,1 20150507 22:17:00,4409.25,4409.25,4409.25,4409.25,1 20150507 22:18:00,4409.25,4409.25,4409.25,4409.25,3 20150507 22:18:30,4409.25,4409.25,4409.25,4409.25,1 20150507 22:19:00,4409.25,4409.25,4409.25,4409.25,3 20150507 22:19:30,4409.50,4409.50,4409.50,4409.50,2 20150507 22:20:00,4409.75,4409.75,4409.75,4409.75,2 20150507 22:20:30,4409.50,4409.50,4409.50,4409.50,5 20150507 22:21:00,4409.75,4409.75,4409.75,4409.75,22 20150507 22:22:00,4410.00,4410.00,4409.75,4409.75,2 20150507 22:24:00,4409.50,4409.50,4409.50,4409.50,2 20150507 22:25:30,4410.00,4410.00,4410.00,4410.00,1 20150507 22:28:00,4409.25,4409.25,4409.25,4409.25,1 20150507 22:30:00,4409.75,4409.75,4409.75,4409.75,3 20150507 22:32:30,4409.75,4409.75,4409.75,4409.75,2 20150507 22:35:00,4409.75,4409.75,4409.75,4409.75,2 20150507 22:36:30,4409.75,4409.75,4409.50,4409.75,16 20150507 22:37:00,4410.00,4410.00,4410.00,4410.00,3 20150507 22:38:30,4410.00,4410.00,4410.00,4410.00,5 20150507 22:39:00,4410.00,4410.00,4410.00,4410.00,2 20150507 22:40:00,4409.75,4409.75,4409.75,4409.75,1 20150507 22:40:30,4410.00,4410.00,4410.00,4410.00,14 20150507 22:41:00,4410.00,4410.25,4410.00,4410.25,7 20150507 22:42:00,4410.25,4410.25,4410.25,4410.25,1 20150507 22:42:30,4410.25,4410.25,4410.25,4410.25,7 20150507 22:44:00,4410.25,4410.25,4410.25,4410.25,1 20150507 22:44:30,4410.25,4410.75,4410.25,4410.25,12 20150507 22:45:00,4410.50,4410.50,4410.50,4410.50,4 20150507 22:45:30,4410.25,4410.25,4410.25,4410.25,1 20150507 22:46:00,4410.25,4410.25,4410.25,4410.25,8 20150507 22:46:30,4410.25,4410.25,4410.25,4410.25,3 20150507 22:48:30,4410.25,4410.25,4410.25,4410.25,3 20150507 22:50:30,4410.00,4410.00,4409.75,4410.00,6 20150507 22:51:00,4410.25,4410.25,4410.25,4410.25,2 20150507 22:52:00,4410.25,4410.50,4410.00,4410.50,13 20150507 22:58:00,4410.50,4410.50,4410.50,4410.50,5 20150507 23:00:00,4410.50,4410.75,4410.50,4410.75,3 20150507 23:02:00,4410.75,4410.75,4410.50,4410.50,2 20150507 23:03:30,4410.50,4410.50,4410.50,4410.50,2 20150507 23:06:00,4411.00,4411.00,4411.00,4411.00,1 20150507 23:06:30,4411.00,4411.00,4411.00,4411.00,1 20150507 23:07:00,4411.00,4411.00,4411.00,4411.00,2 20150507 23:09:30,4410.75,4410.75,4410.75,4410.75,1 20150507 23:10:00,4410.50,4410.50,4410.25,4410.25,14 20150507 23:12:30,4410.00,4410.00,4410.00,4410.00,1 20150507 23:13:00,4410.00,4410.00,4409.75,4409.75,2 20150507 23:13:30,4410.25,4410.25,4410.25,4410.25,4 20150507 23:14:30,4410.25,4410.25,4410.25,4410.25,1 20150507 23:15:30,4410.50,4410.50,4410.50,4410.50,1 20150507 23:16:30,4410.50,4410.50,4410.25,4410.25,3 20150507 23:17:00,4410.25,4410.25,4410.25,4410.25,6 20150507 23:18:00,4410.00,4410.00,4410.00,4410.00,1 20150507 23:18:30,4410.00,4410.00,4410.00,4410.00,2 20150507 23:19:00,4410.00,4410.00,4410.00,4410.00,1 20150507 23:19:30,4409.75,4409.75,4409.75,4409.75,2 20150507 23:20:30,4409.75,4409.75,4409.75,4409.75,2 20150507 23:21:30,4409.50,4409.50,4409.25,4409.25,19 20150507 23:22:00,4409.25,4409.50,4409.25,4409.50,4 20150507 23:23:00,4409.00,4409.00,4409.00,4409.00,1 20150507 23:24:00,4409.25,4409.25,4409.25,4409.25,4 20150507 23:24:30,4409.25,4409.75,4409.25,4409.75,10 20150507 23:25:00,4409.50,4409.50,4409.50,4409.50,3 20150507 23:25:30,4409.50,4409.75,4409.50,4409.75,5 20150507 23:27:00,4409.75,4410.00,4409.75,4410.00,3 20150507 23:28:00,4410.50,4410.50,4410.50,4410.50,2 20150507 23:30:30,4410.50,4410.50,4410.50,4410.50,1 20150507 23:31:00,4410.25,4410.25,4410.25,4410.25,2 20150507 23:32:30,4410.50,4410.50,4410.50,4410.50,1 20150507 23:33:00,4411.00,4411.00,4411.00,4411.00,5 20150507 23:33:30,4411.00,4411.25,4411.00,4411.25,3 20150507 23:34:00,4411.00,4411.00,4410.75,4410.75,10 20150507 23:34:30,4410.75,4410.75,4410.75,4410.75,1 20150507 23:36:00,4410.50,4410.50,4410.50,4410.50,1 20150507 23:38:00,4410.75,4410.75,4410.75,4410.75,2 20150507 23:39:00,4411.00,4411.00,4411.00,4411.00,8 20150507 23:39:30,4411.00,4411.00,4411.00,4411.00,1 20150507 23:40:00,4411.00,4411.00,4411.00,4411.00,1 20150507 23:41:30,4410.50,4410.50,4410.50,4410.50,4 20150507 23:44:30,4410.75,4411.00,4410.75,4411.00,4 20150507 23:45:30,4410.50,4410.75,4410.50,4410.75,5 20150507 23:46:30,4410.50,4410.50,4410.50,4410.50,2 20150507 23:47:00,4410.50,4410.50,4410.50,4410.50,3 20150507 23:48:00,4410.50,4410.50,4410.50,4410.50,6 20150507 23:48:30,4410.75,4410.75,4410.75,4410.75,2 20150507 23:53:00,4410.50,4410.50,4410.50,4410.50,2 20150507 23:54:00,4410.25,4410.25,4410.25,4410.25,2 20150507 23:54:30,4410.25,4410.25,4410.25,4410.25,1 20150507 23:55:30,4410.00,4410.00,4410.00,4410.00,1 20150507 23:57:00,4410.50,4410.50,4410.50,4410.50,29 20150507 23:57:30,4410.50,4410.50,4410.25,4410.25,4 20150507 23:58:30,4409.75,4409.75,4409.75,4409.75,1 20150507 23:59:00,4410.50,4410.50,4410.50,4410.50,7 20150507 23:59:30,4410.25,4410.25,4410.25,4410.25,1 20150508 00:00:00,4410.00,4410.00,4410.00,4410.00,4 20150508 00:06:00,4409.75,4409.75,4409.75,4409.75,3 20150508 00:07:00,4409.50,4409.50,4409.50,4409.50,1 20150508 00:07:30,4409.25,4409.25,4409.25,4409.25,9 20150508 00:08:00,4409.25,4409.25,4409.25,4409.25,4 20150508 00:08:30,4409.75,4410.00,4409.50,4409.50,10 20150508 00:09:00,4409.50,4409.50,4409.50,4409.50,2 20150508 00:10:00,4409.50,4409.50,4409.50,4409.50,2 20150508 00:11:00,4409.75,4409.75,4409.75,4409.75,1 20150508 00:12:00,4410.00,4410.00,4409.50,4409.50,6 20150508 00:12:30,4409.25,4409.25,4409.25,4409.25,1 20150508 00:14:30,4409.75,4409.75,4409.75,4409.75,1 20150508 00:15:00,4409.75,4409.75,4409.75,4409.75,1 20150508 00:16:00,4409.75,4409.75,4409.75,4409.75,1 20150508 00:16:30,4410.25,4410.25,4410.25,4410.25,3 20150508 00:17:00,4410.25,4410.25,4410.00,4410.00,4 20150508 00:17:30,4409.75,4409.75,4409.75,4409.75,1 20150508 00:18:30,4409.75,4409.75,4409.50,4409.50,5 20150508 00:19:00,4409.50,4410.00,4409.50,4410.00,7 20150508 00:19:30,4410.25,4410.50,4410.25,4410.50,9 20150508 00:20:30,4410.25,4410.25,4410.00,4410.00,2 20150508 00:22:00,4409.75,4409.75,4409.75,4409.75,4 20150508 00:22:30,4409.50,4409.50,4408.50,4409.25,43 20150508 00:23:00,4408.75,4409.00,4408.75,4409.00,4 20150508 00:23:30,4409.25,4409.25,4409.25,4409.25,2 20150508 00:24:30,4408.75,4408.75,4408.75,4408.75,1 20150508 00:25:00,4408.25,4408.75,4408.25,4408.75,12 20150508 00:25:30,4408.25,4408.25,4408.00,4408.25,7 20150508 00:26:30,4407.75,4407.75,4407.75,4407.75,3 20150508 00:27:00,4407.25,4407.50,4407.00,4407.50,4 20150508 00:28:00,4407.50,4407.50,4407.50,4407.50,1 20150508 00:28:30,4407.25,4407.25,4407.25,4407.25,2 20150508 00:29:00,4407.25,4408.00,4407.25,4407.50,6 20150508 00:29:30,4407.50,4407.50,4407.50,4407.50,1 20150508 00:30:00,4407.50,4407.50,4407.00,4407.00,5 20150508 00:31:00,4407.25,4407.25,4407.25,4407.25,1 20150508 00:31:30,4407.50,4407.50,4407.50,4407.50,3 20150508 00:32:30,4407.25,4407.25,4407.25,4407.25,1 20150508 00:33:00,4407.75,4407.75,4407.75,4407.75,1 20150508 00:33:30,4407.50,4407.50,4407.50,4407.50,5 20150508 00:34:00,4407.50,4407.50,4407.25,4407.50,5 20150508 00:34:30,4407.50,4407.50,4407.50,4407.50,2 20150508 00:35:00,4407.50,4408.50,4407.50,4408.50,19 20150508 00:35:30,4408.50,4408.50,4408.25,4408.25,7 20150508 00:36:00,4408.25,4408.25,4408.25,4408.25,1 20150508 00:36:30,4408.25,4408.25,4408.25,4408.25,1 20150508 00:37:30,4408.00,4408.00,4407.75,4408.00,9 20150508 00:38:30,4408.00,4408.00,4408.00,4408.00,2 20150508 00:39:30,4407.75,4407.75,4407.50,4407.50,2 20150508 00:40:00,4407.50,4407.50,4407.50,4407.50,4 20150508 00:40:30,4407.50,4407.50,4407.50,4407.50,2 20150508 00:41:00,4407.00,4407.00,4407.00,4407.00,1 20150508 00:42:00,4407.25,4407.25,4407.25,4407.25,1 20150508 00:42:30,4407.25,4407.25,4407.00,4407.00,2 20150508 00:43:00,4407.50,4407.50,4407.50,4407.50,4 20150508 00:43:30,4406.75,4406.75,4406.75,4406.75,4 20150508 00:44:00,4407.00,4407.50,4407.00,4407.50,3