forked from jbuehring/bitcoin
-
Notifications
You must be signed in to change notification settings - Fork 0
/
Copy pathdata.csv
We can't make this file beautiful and searchable because it's too large.
9161 lines (9161 loc) · 525 KB
/
data.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
2014-01-17 00:00:00,,450.00000,ask,loss,7.71,,,
2014-01-17 00:00:00,,450.00000,bid,loss,7.71,,,
2014-05-17 18:04:19,,450.59,,,2704.77187937,,,
2014-05-17 18:05:20,,450.59,,,2705.20931654,,,
2014-05-17 18:06:21,,450.59,,,2705.24311880,,,
2014-05-17 18:07:23,,450.59,,,2705.24311880,,,
2014-05-17 18:08:24,,449.08,,,2705.33484080,,,
2014-05-17 18:09:25,,449.08,,,2705.33484080,,,
2014-05-17 18:10:26,,449.08,,,2696.01087290,,,
2014-05-17 18:11:28,,449.08,,,2696.01087290,,,
2014-05-17 18:12:29,,449.08,,,2695.93589492,,,
2014-05-17 18:13:30,,449.08,,,2685.73907995,,,
2014-05-17 18:14:31,,449.08,,,2685.73907995,,,
2014-05-17 18:15:33,,449.08,,,2685.73907995,,,
2014-05-17 18:16:34,,449.08,,,2685.73907995,,,
2014-05-17 18:17:35,,449.08,,,2685.62482305,,,
2014-05-17 18:18:36,,449.08,,,2678.64889639,,,
2014-05-17 18:19:38,,449.08,,,2678.64889639,,,
2014-05-17 18:20:39,,449.08,,,2678.65998573,,,
2014-05-17 18:21:40,,449.08,,,2674.81434115,,,
2014-05-17 18:22:41,,449.08,,,2671.83803049,,,
2014-05-17 18:23:43,,449.00,,,2662.44163134,,,
2014-05-17 18:24:44,,451.41,,,2585.18476422,,,
2014-05-17 18:25:45,,451.41,,,2584.18480782,,,
2014-05-17 18:26:47,,451.41,,,2581.87846772,,,
2014-05-17 18:27:48,,448.37,,,2598.67666496,,,
2014-05-17 18:28:49,,450.50,,,2604.27980310,,,
2014-05-17 18:29:50,,450.50,,,2604.27980310,,,
2014-05-17 18:30:52,,450.50,,,2589.69426519,,,
2014-05-17 18:31:53,,450.50,,,2586.95974782,,,
2014-05-17 18:32:54,,450.50,,,2586.95974782,,,
2014-05-17 18:33:56,,450.50,,,2581.90040718,,,
2014-05-17 18:34:57,,450.49,,,2582.08146718,,,
2014-05-17 18:35:58,,450.49,,,2582.06646718,,,
2014-05-17 18:36:59,,450.50,,,2582.52646718,,,
2014-05-17 18:38:01,,450.50,,,2584.18573466,,,
2014-05-17 18:39:02,,450.50,,,2584.18573466,,,
2014-05-17 18:40:03,,450.50,,,2584.56791866,,,
2014-05-17 18:41:04,,450.50,,,2584.39746219,,,
2014-05-17 18:42:06,,450.50,,,2584.29746219,,,
2014-05-17 18:43:07,,450.50,,,2584.29746219,,,
2014-05-17 18:44:08,,450.50,,,2583.34746219,,,
2014-05-17 18:45:10,,449.50,,,2583.54746219,,,
2014-05-17 18:46:11,,450.50,,,2585.45574528,,,
2014-05-17 18:47:12,,449.60,,,2585.95574528,,,
2014-05-17 18:48:14,,449.50,,,2586.52370742,450.23,449.93,
2014-05-17 18:49:15,,450.50,,,2588.42755280,450.27,449.92,
2014-05-17 18:50:16,,450.50,,,2588.32755280,450.37,449.96,
2014-05-17 18:51:17,,449.50,,,2588.52755280,450.37,449.96,
2014-05-17 18:52:19,,450.50,,,2590.46754280,450.23,449.89,
2014-05-17 18:53:20,,449.60,,,2593.90964280,450.32,449.93,
2014-05-17 18:54:21,,449.60,,,2582.28764280,450.2,449.9,
2014-05-17 18:55:23,,449.60,,,2582.28764280,450.16,449.92,
2014-05-17 18:56:24,,448.66,,,2577.83452236,450.12,449.93,
2014-05-17 18:57:25,,448.66,,,2577.83452236,449.94,449.88,
2014-05-17 18:58:26,,449.66,,,2577.49498979,449.86,449.87,
2014-05-17 18:59:28,,449.66,,,2576.99498979,449.92,449.92,
2014-05-17 19:00:29,,449.66,,,2576.83458979,449.88,449.94,
2014-05-17 19:01:30,,449.66,,,2575.96658979,449.84,449.95,
2014-05-17 19:02:32,,450.00,,,2576.47158979,449.8,449.96,
2014-05-17 19:03:33,,448.66,,,2576.86625490,449.81,450,
2014-05-17 19:04:34,,448.66,,,2576.83969560,449.6,449.93,
2014-05-17 19:05:35,,448.66,,,2576.83969560,449.52,449.92,
2014-05-17 19:06:37,,448.66,,,2577.04169560,449.48,449.91,
2014-05-17 19:07:38,,448.66,,,2577.04169560,449.4,449.9,
2014-05-17 19:08:39,,448.66,,,2576.94309560,449.35,449.89,
2014-05-17 19:09:41,,448.66,,,2576.94309560,449.32,449.88,
2014-05-17 19:10:42,,448.36,,,2578.29318605,449.23,449.82,
2014-05-17 19:11:43,,448.36,,,2578.29318605,449.11,449.74,
2014-05-17 19:12:44,,448.36,,,2578.33018548,449.06,449.68,
2014-05-17 19:13:46,,450.00,,,2581.35129659,448.96,449.68,
2014-05-17 19:14:47,,450.00,,,2581.10329659,449.13,449.74,
2014-05-17 19:15:48,,450.00,,,2581.10329659,449.15,449.73,
2014-05-17 19:16:50,,448.36,,,2569.29316009,449.17,449.72,
2014-05-17 19:17:51,,448.36,,,2568.85507120,449,449.6,
2014-05-17 19:18:52,,448.36,,,2568.61913520,448.99,449.55,
2014-05-17 19:19:54,,448.36,,,2568.61913520,448.93,449.51,
2014-05-17 19:20:55,,448.69,,,2568.32069602,448.87,449.46,
2014-05-17 19:21:56,,448.69,,,2565.32069602,448.86,449.44,
2014-05-17 19:22:57,,448.69,,,2565.32069602,448.81,449.4,
2014-05-17 19:23:59,,448.69,,,2564.09068044,448.75,449.36,
2014-05-17 19:25:00,,448.69,,,2564.09068044,448.76,449.32,
2014-05-17 19:26:01,,448.69,,,2542.59068044,448.76,449.28,
2014-05-17 19:27:03,,448.69,,,2542.59068044,448.76,449.24,
2014-05-17 19:28:04,,448.69,,,2542.59068044,448.76,449.2,
2014-05-17 19:29:05,,448.69,,,2541.49068044,448.76,449.16,
2014-05-17 19:30:06,,449.49,,,2541.27428044,448.76,449.12,
2014-05-17 19:31:08,,449.49,,,2537.25944528,448.88,449.16,
2014-05-17 19:32:09,,449.49,,,2536.97981836,448.93,449.13,
2014-05-17 19:33:10,,449.49,,,2535.96975994,448.98,449.13,
2014-05-17 19:34:11,,449.49,,,2535.90341186,449.03,449.13,
2014-05-17 19:35:13,,449.49,,,2535.90341186,449.01,449.11,
2014-05-17 19:36:14,,450.00,,,2536.00841186,448.98,449.09,
2014-05-17 19:37:15,,450.00,,,2534.99541186,449.03,449.12,
2014-05-17 19:38:16,,450.00,,,2534.99541186,449.11,449.11,
2014-05-17 19:39:18,,450.00,,,2534.99541186,449.18,449.12,
2014-05-17 19:40:19,,449.49,,,2534.45991856,449.25,449.13,
2014-05-17 19:41:20,,449.49,,,2534.45991856,449.26,449.1,
2014-05-17 19:42:21,,449.49,,,2488.03304620,449.29,449.12,
2014-05-17 19:43:23,,450.36,,,2489.25306001,449.33,449.14,
2014-05-17 19:44:24,,450.36,,,2488.61705721,449.49,449.19,
2014-05-17 19:45:25,,450.89,,,2489.75120807,449.56,449.21,
2014-05-17 19:46:27,,450.89,,,2487.00694877,449.71,449.26,
2014-05-17 19:47:28,,450.89,,,2486.98074847,449.81,449.29,
2014-05-17 19:48:29,,450.89,,,2486.89113147,449.91,449.3,
2014-05-17 19:49:30,,450.89,,,2486.32919795,450.01,449.35,
2014-05-17 19:50:32,,450.89,,,2486.32919795,450.11,449.4,
2014-05-17 19:51:33,,450.89,,,2486.14041618,450.17,449.45,
2014-05-17 19:52:34,,450.89,,,2486.14041618,450.24,449.5,
2014-05-17 19:53:35,,450.89,,,2486.11641618,450.3,449.55,
2014-05-17 19:54:37,,450.89,,,2486.11641618,450.36,449.6,
2014-05-17 19:55:38,,450.89,,,2486.11641618,450.43,449.64,
2014-05-17 19:56:39,,450.89,,,2485.65246494,450.49,449.7,
2014-05-17 19:57:40,,450.89,,,2485.61397377,450.53,449.75,
2014-05-17 19:58:42,,450.89,,,2470.39949336,450.57,449.81,
2014-05-17 19:59:43,,450.89,,,2471.09949336,450.61,449.83,
2014-05-17 20:00:44,,450.89,,,2465.32949336,450.65,449.85,
2014-05-17 20:01:45,,448.67,,,2466.01140692,450.72,449.87,
2014-05-17 20:02:47,,448.66,,,2461.74681921,450.47,449.77,
2014-05-17 20:03:48,,450.58,,,2461.73256890,450.43,449.78,
2014-05-17 20:04:49,,450.88,,,2464.07808292,450.62,449.91,
2014-05-17 20:05:51,,450.88,,,2456.82147732,450.67,449.98,
2014-05-17 20:06:52,,450.88,,,2459.19147732,450.67,450.03,
2014-05-17 20:07:53,,450.88,,,2459.99957732,450.67,450.08,
2014-05-17 20:08:54,,450.88,,,2454.57475993,450.67,450.12,
2014-05-17 20:09:56,,450.88,,,2452.49034625,450.67,450.17,
2014-05-17 20:10:57,,451.43,,,2472.28176084,450.67,450.22,
2014-05-17 20:11:58,,451.43,,,2476.31496960,450.75,450.3,
2014-05-17 20:12:59,,451.43,,,2475.91296960,450.77,450.36,
2014-05-17 20:14:01,,451.43,,,2477.03296960,450.8,450.42,
2014-05-17 20:15:02,,451.43,,,2477.03296960,450.82,450.48,
2014-05-17 20:16:03,,451.43,,,2477.03296960,450.85,450.52,
2014-05-17 20:17:04,,451.43,,,2476.92296960,450.87,450.57,
2014-05-17 20:18:06,,451.43,,,2476.92296960,450.89,450.61,
2014-05-17 20:19:07,,450.72,,,2485.78796668,450.92,450.65,
2014-05-17 20:20:08,,450.72,,,2485.78796668,450.84,450.65,
2014-05-17 20:21:10,,450.72,,,2485.78796668,450.84,450.67,
2014-05-17 20:22:11,,449.10,,,2531.15796668,450.83,450.69,
2014-05-17 20:23:12,,449.10,,,2531.15796668,450.69,450.6,
2014-05-17 20:24:14,,449.42,,,2531.20058467,450.71,450.58,
2014-05-17 20:25:15,,451.43,,,2532.40447112,450.69,450.58,
2014-05-17 20:26:16,,451.43,,,2532.29389334,450.91,450.71,
2014-05-17 20:27:17,,451.43,,,2532.29389334,450.93,450.75,
2014-05-17 20:28:19,,451.43,,,2532.07278223,450.96,450.79,
2014-05-17 20:29:20,,449.20,,,2534.40541540,450.98,450.82,
2014-05-17 20:30:21,,448.49,,,2495.27364369,450.69,450.69,
2014-05-17 20:31:23,,448.49,,,2490.65130552,450.52,450.61,
2014-05-17 20:32:24,,449.16,,,2491.69593710,450.39,450.56,
2014-05-17 20:33:25,,449.16,,,2491.78757252,450.35,450.55,
2014-05-17 20:34:26,,449.50,,,2498.35757252,450.24,450.51,
2014-05-17 20:35:28,,451.41,,,2498.58202499,450.19,450.5,
2014-05-17 20:36:29,,451.42,,,2498.97202499,450.37,450.59,
2014-05-17 20:37:30,,449.41,,,2498.08253385,450.37,450.61,
2014-05-17 20:38:31,,451.36,,,2497.35488530,450.09,450.48,
2014-05-17 20:39:33,,451.36,,,2497.35488530,450.27,450.58,
2014-05-17 20:40:34,,451.36,,,2497.25414913,450.3,450.59,
2014-05-17 20:41:35,,451.42,,,2497.12284913,450.33,450.6,
2014-05-17 20:42:37,,449.46,,,2497.13784913,450.37,450.62,
2014-05-17 20:43:38,,449.46,,,2497.05784913,450.19,450.5,
2014-05-17 20:44:39,,449.46,,,2497.05784913,450.21,450.47,
2014-05-17 20:45:41,,449.46,,,2497.05784913,450.21,450.44,
2014-05-17 20:46:42,,449.46,,,2496.06884061,450.12,450.4,
2014-05-17 20:47:43,,451.38,,,2496.46030061,450.03,450.42,
2014-05-17 20:48:44,,451.38,,,2496.46030061,450.22,450.57,
2014-05-17 20:49:46,,451.38,,,2496.46030061,450.21,450.58,
2014-05-17 20:50:47,,451.38,,,2496.40330061,450.31,450.59,
2014-05-17 20:51:48,,451.38,,,2496.40330061,450.44,450.6,
2014-05-17 20:52:50,,451.37,,,2496.01512654,450.57,450.62,
2014-05-17 20:53:51,,451.37,,,2496.01512654,450.67,450.63,
2014-05-17 20:54:52,,451.38,,,2496.36602654,450.77,450.64,
2014-05-17 20:55:53,,451.37,,,2495.30237825,450.86,450.65,
2014-05-17 20:56:55,,451.37,,,2495.30237825,450.86,450.65,
2014-05-17 20:57:56,,451.37,,,2495.30237825,450.85,450.64,
2014-05-17 20:58:57,,449.90,,,2497.45401773,450.94,450.64,
2014-05-17 20:59:58,,449.90,,,2499.58625691,450.74,450.54,
2014-05-17 21:01:00,,449.00,,,2504.16252188,450.67,450.51,
2014-05-17 21:02:01,,448.54,,,2472.42325408,450.48,450.42,
2014-05-17 21:03:02,,448.54,,,2409.45598065,450.3,450.34,
2014-05-17 21:04:04,,448.54,,,2409.45598065,450.26,450.27,
2014-05-17 21:05:05,,448.54,,,2408.82793033,450.22,450.23,
2014-05-17 21:06:06,,450.53,,,2410.21275259,450.18,450.18,
2014-05-17 21:07:07,,450.53,,,2409.55880291,450.42,450.26,
2014-05-17 21:08:09,,450.53,,,2409.08023467,450.46,450.29,
2014-05-17 21:09:10,,448.52,,,2409.05703467,450.43,450.32,
2014-05-17 21:10:11,,448.52,,,2408.43937967,450.11,450.22,
2014-05-17 21:11:13,,448.52,,,2407.26865045,449.98,450.15,
2014-05-17 21:12:14,,448.52,,,2407.26865045,449.85,450.09,
2014-05-17 21:13:15,,448.52,,,2407.26865045,449.72,450.03,
2014-05-17 21:14:16,,449.34,,,2407.10891620,449.59,449.96,
2014-05-17 21:15:18,,449.34,,,2407.10891620,449.57,450,
2014-05-17 21:16:19,,449.34,,,2407.10891620,449.48,450.02,
2014-05-17 21:17:20,,449.34,,,2407.10891620,449.39,450.04,
2014-05-17 21:18:22,,449.34,,,2407.10891620,449.3,450.04,
2014-05-17 21:19:23,,449.34,,,2405.42976870,449.21,450.05,
2014-05-17 21:20:24,,449.15,,,2403.61386620,449.18,450.04,
2014-05-17 21:21:25,,449.15,,,2403.61386620,449.13,449.99,
2014-05-17 21:22:27,,449.15,,,2403.34786620,449.14,449.94,
2014-05-17 21:23:28,,449.15,,,2403.23453035,449.16,449.93,
2014-05-17 21:24:29,,449.15,,,2403.23453035,449.19,449.88,
2014-05-17 21:25:30,,449.15,,,2402.79231929,449.22,449.84,
2014-05-17 21:26:32,,449.15,,,2402.79231929,449.25,449.79,
2014-05-17 21:27:33,,449.15,,,2402.38918829,449.18,449.74,
2014-05-17 21:28:34,,449.15,,,2402.59918024,449.12,449.73,
2014-05-17 21:29:36,,449.15,,,2402.39918024,449.06,449.72,
2014-05-17 21:30:37,,449.15,,,2402.39918024,449.09,449.72,
2014-05-17 21:31:38,,449.15,,,2402.39918024,449.12,449.71,
2014-05-17 21:32:40,,449.15,,,2402.19918024,449.14,449.7,
2014-05-17 21:33:41,,448.52,,,2402.08918024,449.17,449.66,
2014-05-17 21:34:42,,448.52,,,2401.71218024,449.11,449.57,
2014-05-17 21:35:43,,448.52,,,2401.33518024,449.08,449.5,
2014-05-17 21:36:45,,448.52,,,2401.33518024,449.04,449.44,
2014-05-17 21:37:46,,449.15,,,2402.04366038,449,449.38,
2014-05-17 21:38:47,,449.15,,,2402.04366038,449.05,449.36,
2014-05-17 21:39:48,,449.15,,,2402.04366038,449.04,449.31,
2014-05-17 21:40:50,,449.15,,,2401.64366038,449.04,449.26,
2014-05-17 21:41:51,,448.30,,,2404.04354385,449.04,449.21,
2014-05-17 21:42:52,,448.30,,,2404.04354385,448.92,449.11,
2014-05-17 21:43:54,,449.14,,,2401.02449618,448.88,449.04,
2014-05-17 21:44:55,,449.15,,,2401.22659618,448.96,449.06,
2014-05-17 21:45:56,,449.15,,,2401.22659618,448.96,449.05,
2014-05-17 21:46:57,,449.15,,,2401.22659618,448.96,449.05,
2014-05-17 21:47:59,,449.15,,,2401.08992570,448.96,449.06,
2014-05-17 21:49:00,,449.15,,,2401.08992570,448.96,449.08,
2014-05-17 21:50:01,,449.15,,,2401.08992570,448.96,449.09,
2014-05-17 21:51:03,,449.15,,,2397.10760210,448.96,449.1,
2014-05-17 21:52:04,,448.15,,,2402.77130315,448.96,449.07,
2014-05-17 21:53:05,,448.15,,,2402.77130315,448.82,448.98,
2014-05-17 21:54:06,,450.93,,,2423.32130315,448.77,448.93,
2014-05-17 21:55:08,,450.20,,,2424.12068315,449.15,449.1,
2014-05-17 21:56:09,,450.93,,,2424.49168315,449.15,449.11,
2014-05-17 21:57:10,,450.68,,,2424.69168315,449.33,449.19,
2014-05-17 21:58:11,,450.68,,,2425.01291980,449.41,449.23,
2014-05-17 21:59:13,,450.66,,,2424.87169248,449.47,449.27,
2014-05-17 22:00:14,,451.16,,,2419.48169248,449.54,449.3,
2014-05-17 22:01:15,,451.16,,,2393.00758901,449.68,449.36,
2014-05-17 22:02:16,,451.16,,,2393.19978901,449.77,449.4,
2014-05-17 22:03:18,,450.67,,,2389.08237771,449.9,449.44,
2014-05-17 22:04:19,,451.40,,,2393.31237771,449.96,449.45,
2014-05-17 22:05:20,,451.40,,,2374.22208079,450.13,449.53,
2014-05-17 22:06:21,,451.40,,,2374.90289266,450.23,449.58,
2014-05-17 22:07:23,,450.64,,,2375.01065100,450.34,449.62,
2014-05-17 22:08:24,,450.64,,,2375.01065100,450.33,449.62,
2014-05-17 22:09:25,,448.66,,,2377.25679586,450.4,449.66,
2014-05-17 22:10:27,,451.10,,,2377.16679586,450.19,449.56,
2014-05-17 22:11:28,,451.10,,,2376.91429586,450.51,449.71,
2014-05-17 22:12:29,,451.10,,,2377.29429586,450.6,449.75,
2014-05-17 22:13:30,,451.10,,,2377.29429586,450.73,449.79,
2014-05-17 22:14:32,,451.10,,,2377.29429586,450.86,449.83,
2014-05-17 22:15:33,,451.10,,,2377.29429586,450.87,449.88,
2014-05-17 22:16:34,,451.10,,,2377.29429586,450.91,449.92,
2014-05-17 22:17:35,,451.10,,,2377.29429586,450.92,449.96,
2014-05-17 22:18:37,,451.10,,,2377.29429586,450.94,450,
2014-05-17 22:19:38,,451.10,,,2377.29429586,450.96,450.06,
2014-05-17 22:20:39,,451.10,,,2377.09229586,450.98,450.12,
2014-05-17 22:21:40,,451.10,,,2372.16424871,450.97,450.17,
2014-05-17 22:22:42,,451.10,,,2371.89971188,450.97,450.23,
2014-05-17 22:23:43,,451.40,,,2372.20281188,450.97,450.27,
2014-05-17 22:24:44,,451.40,,,2372.76281188,451.03,450.33,
2014-05-17 22:25:45,,451.40,,,2372.76281188,451.03,450.38,
2014-05-17 22:26:47,,451.40,,,2372.76281188,451.03,450.43,
2014-05-17 22:27:48,,449.14,,,2385.08564201,451.03,450.5,
2014-05-17 22:28:49,,449.14,,,2374.49164201,450.75,450.42,
2014-05-17 22:29:50,,449.14,,,2366.94424560,450.68,450.42,
2014-05-17 22:30:52,,449.14,,,2366.94424560,450.7,450.42,
2014-05-17 22:31:53,,451.39,,,2356.37027582,450.61,450.42,
2014-05-17 22:32:54,,451.39,,,2352.86017582,450.84,450.56,
2014-05-17 22:33:55,,451.39,,,2352.86017582,450.85,450.61,
2014-05-17 22:34:57,,451.39,,,2352.86017582,450.87,450.66,
2014-05-17 22:35:58,,451.39,,,2352.86017582,450.88,450.71,
2014-05-17 22:36:59,,451.39,,,2352.86017582,450.89,450.76,
2014-05-17 22:38:00,,451.39,,,2352.86017582,450.91,450.83,
2014-05-17 22:39:02,,451.39,,,2352.86017582,450.92,450.9,
2014-05-17 22:40:03,,451.39,,,2352.86017582,450.93,450.91,
2014-05-17 22:41:04,,451.39,,,2352.86017582,450.95,450.94,
2014-05-17 22:42:05,,451.35,,,2353.00656360,450.96,450.95,
2014-05-17 22:43:07,,451.35,,,2353.00656360,450.97,450.96,
2014-05-17 22:44:08,,451.35,,,2353.00656360,450.98,450.97,
2014-05-17 22:45:09,,451.35,,,2353.00656360,450.97,450.99,
2014-05-17 22:46:11,,451.35,,,2353.00656360,450.97,450.99,
2014-05-17 22:47:12,,451.35,,,2353.00656360,450.97,451,
2014-05-17 22:48:13,,451.35,,,2352.91596660,450.97,451,
2014-05-17 22:49:14,,451.35,,,2346.91596660,451.07,451.01,
2014-05-17 22:50:16,,451.35,,,2346.91596660,451.17,451.01,
2014-05-17 22:51:17,,450.00,,,2369.71086660,451.27,451.01,
2014-05-17 22:52:18,,450.00,,,2369.71086660,451.18,450.92,
2014-05-17 22:53:19,,449.07,,,2371.15047424,451.12,450.91,
2014-05-17 22:54:21,,449.07,,,2371.15047424,450.92,450.83,
2014-05-17 22:55:22,,449.07,,,2371.15047424,450.82,450.84,
2014-05-17 22:56:23,,449.07,,,2371.15047424,450.71,450.8,
2014-05-17 22:57:24,,451.39,,,2381.15047424,450.61,450.75,
2014-05-17 22:58:26,,451.39,,,2381.14976342,450.83,450.86,
2014-05-17 22:59:27,,451.39,,,2380.96856942,450.83,450.87,
2014-05-17 23:00:28,,451.39,,,2380.96856942,450.83,450.88,
2014-05-17 23:01:29,,451.39,,,2380.96856942,450.83,450.88,
2014-05-17 23:02:31,,451.39,,,2380.96856942,450.83,450.89,
2014-05-17 23:03:32,,451.39,,,2380.96856942,450.83,450.89,
2014-05-17 23:04:33,,451.39,,,2380.96856942,450.83,450.9,
2014-05-17 23:05:34,,451.39,,,2380.96856942,450.83,450.91,
2014-05-17 23:06:36,,451.39,,,2380.96856942,450.84,450.91,
2014-05-17 23:07:37,,451.39,,,2380.96856942,450.84,450.92,
2014-05-17 23:08:38,,451.30,,,2386.28850542,450.84,450.93,
2014-05-17 23:09:39,,451.30,,,2380.74883753,450.83,450.92,
2014-05-17 23:10:41,,451.30,,,2380.74883753,450.83,450.92,
2014-05-17 23:11:42,,451.30,,,2380.74883753,450.82,450.92,
2014-05-17 23:12:43,,451.30,,,2380.74883753,450.88,450.91,
2014-05-17 23:13:44,,451.30,,,2380.74883753,450.94,450.96,
2014-05-17 23:14:46,,451.30,,,2380.74883753,451.04,451.01,
2014-05-17 23:15:47,,451.30,,,2380.74883753,451.14,451.05,
2014-05-17 23:16:48,,449.10,,,2388.82643466,451.24,451.1,
2014-05-17 23:17:49,,449.10,,,2388.82643466,451.04,450.95,
2014-05-17 23:18:51,,449.10,,,2388.50055472,450.93,450.9,
2014-05-17 23:19:52,,449.10,,,2388.46145472,450.83,450.85,
2014-05-17 23:20:53,,449.10,,,2391.41162911,450.72,450.8,
2014-05-17 23:21:55,,449.10,,,2391.23043511,450.62,450.75,
2014-05-17 23:22:56,,449.10,,,2391.23043511,450.52,450.7,
2014-05-17 23:23:57,,449.10,,,2391.23043511,450.41,450.65,
2014-05-17 23:24:59,,448.66,,,2393.23043511,450.31,450.61,
2014-05-17 23:26:00,,448.66,,,2385.88726654,450.15,450.53,
2014-05-17 23:27:01,,448.66,,,2385.20706654,450.02,450.47,
2014-05-17 23:28:02,,450.95,,,2385.50706654,449.9,450.41,
2014-05-17 23:29:04,,450.95,,,2381.46148673,450.1,450.5,
2014-05-17 23:30:05,,450.95,,,2381.06148673,450.08,450.49,
2014-05-17 23:31:06,,450.95,,,2380.09971298,450.06,450.48,
2014-05-17 23:32:07,,450.95,,,2370.22324865,450.05,450.48,
2014-05-17 23:33:09,,450.95,,,2370.22324865,450.03,450.47,
2014-05-17 23:34:10,,450.95,,,2370.22324865,450.02,450.46,
2014-05-17 23:35:11,,450.95,,,2370.22324865,450,450.45,
2014-05-17 23:36:12,,450.95,,,2368.89203763,449.99,450.44,
2014-05-17 23:37:14,,450.97,,,2369.55396171,449.97,450.46,
2014-05-17 23:38:15,,450.97,,,2369.55396171,450.06,450.48,
2014-05-17 23:39:16,,450.97,,,2369.55396171,450.14,450.52,
2014-05-17 23:40:18,,448.72,,,2372.47257273,450.23,450.57,
2014-05-17 23:41:19,,448.72,,,2372.47257273,449.99,450.46,
2014-05-17 23:42:20,,448.72,,,2372.89757273,449.98,450.45,
2014-05-17 23:43:22,,448.72,,,2372.86927273,449.96,450.39,
2014-05-17 23:44:23,,448.72,,,2372.86927273,449.94,450.33,
2014-05-17 23:45:24,,448.72,,,2371.69076171,449.93,450.28,
2014-05-17 23:46:25,,448.72,,,2371.02582404,449.93,450.22,
2014-05-17 23:47:27,,448.66,,,2371.59582404,449.93,450.16,
2014-05-17 23:48:28,,448.66,,,2391.72883636,449.92,450.1,
2014-05-17 23:49:29,,448.66,,,2391.52883636,449.82,450.04,
2014-05-17 23:50:30,,448.66,,,2391.52883636,449.72,449.98,
2014-05-17 23:51:32,,448.66,,,2391.52883636,449.61,449.92,
2014-05-17 23:52:33,,448.66,,,2391.15113636,449.51,449.86,
2014-05-17 23:53:34,,448.66,,,2391.15113636,449.41,449.8,
2014-05-17 23:54:35,,450.50,,,2303.88532392,449.3,449.74,
2014-05-17 23:55:37,,450.50,,,2303.88532392,449.46,449.81,
2014-05-17 23:56:38,,450.50,,,2298.26532392,449.44,449.79,
2014-05-17 23:57:39,,450.50,,,2298.17349611,449.42,449.77,
2014-05-17 23:58:41,,449.06,,,2295.07351646,449.4,449.76,
2014-05-17 23:59:42,,449.06,,,2295.07351646,449.17,449.64,
2014-05-18 00:00:43,,449.06,,,2295.07351646,449.09,449.6,
2014-05-18 00:01:44,,449.06,,,2294.87351646,449.1,449.55,
2014-05-18 00:02:46,,449.06,,,2291.41991780,449.12,449.55,
2014-05-18 00:03:47,,449.06,,,2291.40741780,449.13,449.55,
2014-05-18 00:04:48,,449.06,,,2291.40741780,449.15,449.54,
2014-05-18 00:05:49,,449.06,,,2291.40741780,449.16,449.54,
2014-05-18 00:06:51,,449.06,,,2291.40741780,449.18,449.54,
2014-05-18 00:07:52,,449.06,,,2291.40741780,449.19,449.54,
2014-05-18 00:08:53,,449.06,,,2291.40741780,449.21,449.54,
2014-05-18 00:09:55,,449.06,,,2291.40741780,449.23,449.54,
2014-05-18 00:10:56,,449.06,,,2291.40741780,449.25,449.55,
2014-05-18 00:11:57,,449.06,,,2291.20741780,449.27,449.56,
2014-05-18 00:12:58,,449.06,,,2291.20741780,449.28,449.57,
2014-05-18 00:14:00,,449.06,,,2291.20741780,449.3,449.53,
2014-05-18 00:15:01,,449.06,,,2278.65101646,449.32,449.48,
2014-05-18 00:16:02,,449.06,,,2278.65101646,449.26,449.44,
2014-05-18 00:17:03,,449.06,,,2278.65101646,449.19,449.4,
2014-05-18 00:18:05,,449.06,,,2277.87445596,449.13,449.36,
2014-05-18 00:19:06,,449.06,,,2277.76109920,449.06,449.32,
2014-05-18 00:20:07,,449.06,,,2277.56109920,449.06,449.28,
2014-05-18 00:21:09,,449.06,,,2277.56109920,449.06,449.24,
2014-05-18 00:22:10,,449.06,,,2277.56109920,449.06,449.2,
2014-05-18 00:23:11,,449.06,,,2277.56109920,449.06,449.16,
2014-05-18 00:24:12,,449.06,,,2277.56109920,449.06,449.11,
2014-05-18 00:25:14,,449.06,,,2277.41345596,449.06,449.07,
2014-05-18 00:26:15,,449.06,,,2277.41345596,449.06,449.08,
2014-05-18 00:27:16,,449.06,,,2277.41345596,449.06,449.09,
2014-05-18 00:28:18,,448.66,,,2289.41345596,449.06,449.09,
2014-05-18 00:29:19,,448.66,,,2289.52142314,449,449.08,
2014-05-18 00:30:20,,448.23,,,2293.33968361,448.99,449.07,
2014-05-18 00:31:21,,448.23,,,2293.23748361,448.91,449.04,
2014-05-18 00:32:23,,448.23,,,2293.23748361,448.87,449.03,
2014-05-18 00:33:24,,448.23,,,2293.23748361,448.83,449.02,
2014-05-18 00:34:25,,448.21,,,2302.09634614,448.79,449.02,
2014-05-18 00:35:27,,448.21,,,2300.55967947,448.75,449,
2014-05-18 00:36:28,,448.21,,,2300.55967947,448.72,448.99,
2014-05-18 00:37:29,,448.21,,,2296.05522526,448.68,448.99,
2014-05-18 00:38:30,,448.21,,,2296.05522526,448.64,448.98,
2014-05-18 00:39:32,,448.21,,,2290.33946526,448.6,448.97,
2014-05-18 00:40:33,,448.21,,,2266.72589734,448.56,448.92,
2014-05-18 00:41:34,,449.33,,,2266.81648134,448.52,448.87,
2014-05-18 00:42:36,,449.33,,,2266.56648134,448.64,448.89,
2014-05-18 00:43:37,,449.33,,,2266.56648134,448.65,448.87,
2014-05-18 00:44:38,,449.33,,,2266.56648134,448.67,448.87,
2014-05-18 00:45:39,,449.33,,,2266.36648134,448.68,448.88,
2014-05-18 00:46:41,,449.33,,,2266.12053677,448.69,448.88,
2014-05-18 00:47:42,,449.33,,,2265.92053677,448.7,448.89,
2014-05-18 00:48:43,,448.21,,,2266.04010628,448.72,448.89,
2014-05-18 00:49:45,,449.59,,,2265.94530628,448.59,448.83,
2014-05-18 00:50:46,,449.59,,,2265.94530628,448.76,448.9,
2014-05-18 00:51:47,,449.59,,,2265.94530628,448.82,448.91,
2014-05-18 00:52:48,,449.59,,,2265.94530628,448.89,448.92,
2014-05-18 00:53:50,,448.21,,,2266.31273297,448.95,448.93,
2014-05-18 00:54:51,,448.21,,,2262.70273297,448.81,448.85,
2014-05-18 00:55:52,,449.38,,,2262.96773297,448.81,448.84,
2014-05-18 00:56:54,,449.38,,,2262.96773297,448.98,448.89,
2014-05-18 00:57:55,,449.38,,,2262.96773297,449.03,448.9,
2014-05-18 00:58:56,,449.46,,,2263.20247698,449.08,448.91,
2014-05-18 00:59:57,,449.46,,,2263.20247698,449.15,448.92,
2014-05-18 01:00:59,,449.46,,,2263.20247698,449.21,448.93,
2014-05-18 01:02:00,,449.46,,,2251.78247698,449.26,448.94,
2014-05-18 01:03:01,,449.45,,,2251.82387698,449.27,448.95,
2014-05-18 01:04:02,,448.21,,,2245.27074897,449.27,448.95,
2014-05-18 01:05:04,,448.21,,,2239.38993759,449.1,448.88,
2014-05-18 01:06:05,,448.21,,,2232.39993759,449.05,448.86,
2014-05-18 01:07:06,,448.21,,,2232.39993759,449,448.84,
2014-05-18 01:08:08,,448.21,,,2232.39993759,448.95,448.83,
2014-05-18 01:09:09,,448.21,,,2232.19783759,448.9,448.81,
2014-05-18 01:10:10,,448.21,,,2232.19783759,448.9,448.79,
2014-05-18 01:11:11,,448.21,,,2232.19783759,448.84,448.77,
2014-05-18 01:12:13,,448.21,,,2232.19783759,448.78,448.75,
2014-05-18 01:13:14,,448.21,,,2232.19783759,448.71,448.73,
2014-05-18 01:14:15,,447.93,,,2247.17425537,448.65,448.72,
2014-05-18 01:15:16,,447.93,,,2246.27425537,448.61,448.7,
2014-05-18 01:16:18,,447.93,,,2245.47025537,448.6,448.69,
2014-05-18 01:17:19,,447.93,,,2245.47025537,448.53,448.68,
2014-05-18 01:18:20,,447.94,,,2243.87025537,448.47,448.68,
2014-05-18 01:19:21,,447.92,,,2244.47025537,448.4,448.67,
2014-05-18 01:20:23,,447.91,,,2244.47025537,448.33,448.66,
2014-05-18 01:21:24,,447.91,,,2235.07025537,448.26,448.66,
2014-05-18 01:22:25,,448.53,,,2236.37025537,448.19,448.65,
2014-05-18 01:23:26,,448.53,,,2235.22254537,448.21,448.68,
2014-05-18 01:24:28,,448.53,,,2235.22254537,448.17,448.69,
2014-05-18 01:25:29,,448.53,,,2235.22254537,448.18,448.7,
2014-05-18 01:26:30,,448.53,,,2231.96254537,448.2,448.7,
2014-05-18 01:27:31,,448.53,,,2231.96254537,448.21,448.69,
2014-05-18 01:28:33,,448.53,,,2231.96254537,448.22,448.67,
2014-05-18 01:29:34,,448.53,,,2231.56254537,448.24,448.65,
2014-05-18 01:30:35,,447.91,,,2232.56254537,448.25,448.63,
2014-05-18 01:31:36,,447.90,,,2232.42677851,448.18,448.58,
2014-05-18 01:32:38,,449.35,,,2236.27677851,448.17,448.55,
2014-05-18 01:33:39,,449.35,,,2236.27677851,448.36,448.61,
2014-05-18 01:34:40,,449.60,,,2243.37677851,448.41,448.63,
2014-05-18 01:35:41,,449.60,,,2243.37677851,448.51,448.65,
2014-05-18 01:36:43,,449.60,,,2243.27477851,448.58,448.65,
2014-05-18 01:37:44,,449.60,,,2243.27477851,448.66,448.65,
2014-05-18 01:38:45,,449.59,,,2243.39477851,448.73,448.65,
2014-05-18 01:39:46,,449.60,,,2246.87477851,448.81,448.68,
2014-05-18 01:40:48,,449.60,,,2246.87477851,448.88,448.71,
2014-05-18 01:41:49,,449.59,,,2247.47477851,448.96,448.71,
2014-05-18 01:42:50,,449.59,,,2246.90878509,449.03,448.72,
2014-05-18 01:43:52,,449.59,,,2246.90878509,449.08,448.72,
2014-05-18 01:44:53,,449.59,,,2246.90878509,449.13,448.72,
2014-05-18 01:45:54,,447.92,,,2248.17078509,449.18,448.73,
2014-05-18 01:46:55,,449.00,,,2248.17078509,448.99,448.62,
2014-05-18 01:47:57,,449.00,,,2049.20078509,449.12,448.66,
2014-05-18 01:48:58,,449.58,,,1755.70078509,449.14,448.65,
2014-05-18 01:49:59,,449.58,,,1550.99812966,449.24,448.7,
2014-05-18 01:51:01,,449.58,,,1549.38756040,449.29,448.73,
2014-05-18 01:52:02,,449.57,,,1549.78256040,449.36,448.76,
2014-05-18 01:53:03,,449.57,,,1545.95095044,449.44,448.79,
2014-05-18 01:54:05,,449.57,,,1544.80495044,449.45,448.82,
2014-05-18 01:55:06,,449.40,,,1541.83292571,449.46,448.85,
2014-05-18 01:56:07,,449.40,,,1538.70488700,449.43,448.87,
2014-05-18 01:57:09,,449.40,,,1535.95030700,449.42,448.89,
2014-05-18 01:58:10,,449.58,,,1539.26184883,449.41,448.92,
2014-05-18 01:59:11,,449.58,,,1537.46032572,449.43,448.96,
2014-05-18 02:00:12,,449.58,,,1537.80932572,449.43,448.99,
2014-05-18 02:01:14,,449.58,,,1537.65978211,449.43,449.03,
2014-05-18 02:02:15,,449.58,,,1537.93978211,449.43,449.06,
2014-05-18 02:03:16,,448.50,,,1526.83978211,449.43,449.1,
2014-05-18 02:04:17,,450.00,,,1533.84978211,449.28,449.06,
2014-05-18 02:05:19,,450.00,,,1533.84978211,449.44,449.18,
2014-05-18 02:06:20,,450.00,,,1533.78568211,449.46,449.22,
2014-05-18 02:07:21,,450.00,,,1526.53568211,449.55,449.27,
2014-05-18 02:08:23,,450.00,,,1526.60568211,449.6,449.3,
2014-05-18 02:09:24,,450.00,,,1526.60568211,449.64,449.33,
2014-05-18 02:10:25,,450.00,,,1526.59088211,449.66,449.36,
2014-05-18 02:11:26,,450.00,,,1534.74088211,449.68,449.4,
2014-05-18 02:12:28,,450.00,,,1534.74088211,449.7,449.43,
2014-05-18 02:13:29,,449.99,,,1535.38088211,449.72,449.46,
2014-05-18 02:14:30,,449.99,,,1535.38088211,449.73,449.49,
2014-05-18 02:15:31,,449.99,,,1536.09775550,449.75,449.52,
2014-05-18 02:16:33,,449.99,,,1536.09775550,449.78,449.57,
2014-05-18 02:17:34,,449.99,,,1536.05275550,449.81,449.61,
2014-05-18 02:18:35,,449.99,,,1536.05275550,449.83,449.63,
2014-05-18 02:19:36,,450.25,,,1541.26275550,449.85,449.64,
2014-05-18 02:20:38,,448.90,,,1541.55802550,449.91,449.67,
2014-05-18 02:21:39,,450.25,,,1542.13231150,449.75,449.59,
2014-05-18 02:22:40,,450.25,,,1542.13231150,449.91,449.66,
2014-05-18 02:23:42,,450.25,,,1542.13231150,449.94,449.68,
2014-05-18 02:24:43,,450.25,,,1542.13231150,450.02,449.69,
2014-05-18 02:25:44,,450.25,,,1542.13231150,450.03,449.71,
2014-05-18 02:26:45,,450.25,,,1542.13231150,450.04,449.72,
2014-05-18 02:27:47,,450.00,,,1542.56231150,450.05,449.74,
2014-05-18 02:28:48,,450.00,,,1542.56231150,450.03,449.73,
2014-05-18 02:29:49,,450.00,,,1542.56231150,450.03,449.74,
2014-05-18 02:30:50,,448.09,,,1549.49854737,450.03,449.75,
2014-05-18 02:31:52,,449.99,,,1549.68854737,449.76,449.67,
2014-05-18 02:32:53,,450.25,,,1549.72747681,449.94,449.78,
2014-05-18 02:33:54,,450.25,,,1549.97747681,449.97,449.82,
2014-05-18 02:34:56,,450.25,,,1549.97747681,449.99,449.83,
2014-05-18 02:35:57,,450.25,,,1549.97747681,450,449.84,
2014-05-18 02:36:58,,450.25,,,1549.97747681,450.01,449.86,
2014-05-18 02:37:59,,450.25,,,1549.97747681,450.02,449.87,
2014-05-18 02:39:01,,448.02,,,1560.31747681,450.03,449.89,
2014-05-18 02:40:02,,448.02,,,1560.31747681,449.73,449.76,
2014-05-18 02:41:03,,448.02,,,1560.31747681,449.63,449.73,
2014-05-18 02:42:05,,448.02,,,1560.31747681,449.59,449.7,
2014-05-18 02:43:06,,448.02,,,1560.31747681,449.49,449.67,
2014-05-18 02:44:07,,451.40,,,1645.01192181,449.39,449.63,
2014-05-18 02:45:08,,451.40,,,1645.01192181,449.76,449.82,
2014-05-18 02:46:10,,451.40,,,1645.01192181,449.82,449.86,
2014-05-18 02:47:11,,451.40,,,1645.01192181,449.87,449.9,
2014-05-18 02:48:12,,451.40,,,1645.01192181,449.92,449.94,
2014-05-18 02:49:14,,451.40,,,1645.01192181,449.98,450,
2014-05-18 02:50:15,,451.41,,,1656.22192181,450.05,450.03,
2014-05-18 02:51:16,,451.41,,,1655.55648694,450.11,450.06,
2014-05-18 02:52:17,,451.41,,,1657.24648694,450.26,450.1,
2014-05-18 02:53:18,,451.41,,,1657.20435547,450.33,450.13,
2014-05-18 02:54:20,,451.41,,,1657.82185547,450.38,450.16,
2014-05-18 02:55:21,,451.41,,,1657.82185547,450.43,450.19,
2014-05-18 02:56:22,,451.41,,,1657.82185547,450.48,450.22,
2014-05-18 02:57:24,,451.41,,,1657.53488547,450.54,450.25,
2014-05-18 02:58:25,,451.41,,,1656.90049506,450.59,450.28,
2014-05-18 02:59:26,,451.41,,,1656.90049506,450.64,450.31,
2014-05-18 03:00:27,,451.41,,,1656.90049506,450.79,450.34,
2014-05-18 03:01:29,,451.41,,,1656.90049506,450.95,450.37,
2014-05-18 03:02:30,,451.41,,,1659.51049506,451.1,450.4,
2014-05-18 03:03:31,,451.41,,,1658.55392506,451.25,450.43,
2014-05-18 03:04:32,,449.45,,,1658.62392506,451.41,450.46,
2014-05-18 03:05:34,,449.45,,,1658.62392506,451.13,450.36,
2014-05-18 03:06:35,,449.45,,,1658.62392506,451.04,450.37,
2014-05-18 03:07:36,,449.45,,,1658.62392506,450.96,450.35,
2014-05-18 03:08:38,,451.41,,,1658.47300957,450.87,450.34,
2014-05-18 03:09:39,,451.41,,,1658.49040957,451.05,450.45,
2014-05-18 03:10:40,,448.69,,,1658.52220957,451.06,450.47,
2014-05-18 03:11:41,,448.70,,,1657.18531208,450.67,450.32,
2014-05-18 03:12:43,,448.71,,,1661.23531208,450.55,450.29,
2014-05-18 03:13:44,,448.71,,,1661.23531208,450.43,450.26,
2014-05-18 03:14:45,,449.07,,,1668.75845667,450.31,450.23,
2014-05-18 03:15:47,,449.07,,,1668.76970326,450.24,450.23,
2014-05-18 03:16:48,,449.07,,,1669.42594985,450.13,450.25,
2014-05-18 03:17:49,,449.07,,,1669.42594985,450.02,450.23,
2014-05-18 03:18:50,,451.33,,,1672.00594985,449.92,450.2,
2014-05-18 03:19:52,,451.33,,,1672.00594985,450.13,450.33,
2014-05-18 03:20:53,,449.07,,,1673.75594985,450.13,450.35,
2014-05-18 03:21:54,,449.07,,,1673.75594985,449.81,450.22,
2014-05-18 03:22:56,,449.07,,,1673.75594985,449.7,450.2,
2014-05-18 03:23:57,,449.07,,,1673.75594985,449.59,450.17,
2014-05-18 03:24:58,,449.50,,,1673.00394985,449.49,450.19,
2014-05-18 03:25:59,,449.49,,,1673.25594985,449.53,450.25,
2014-05-18 03:27:01,,448.69,,,1676.15193985,449.53,450.28,
2014-05-18 03:28:02,,449.49,,,1686.55293985,449.42,450.26,
2014-05-18 03:29:03,,448.00,,,1695.28350985,449.5,450.32,
2014-05-18 03:30:05,,449.49,,,1696.75350985,449.2,450.18,
2014-05-18 03:31:06,,449.49,,,1696.75350985,449.26,450.21,
2014-05-18 03:32:07,,448.01,,,1697.06908985,449.3,450.17,
2014-05-18 03:33:09,,448.01,,,1697.06908985,449.12,450.03,
2014-05-18 03:34:10,,448.01,,,1697.06908985,449.09,449.95,
2014-05-18 03:35:11,,448.01,,,1697.06908985,449.06,449.88,
2014-05-18 03:36:12,,448.01,,,1694.61213271,449.01,449.81,
2014-05-18 03:37:14,,448.00,,,1698.17013271,448.96,449.73,
2014-05-18 03:38:15,,448.00,,,1698.17013271,448.91,449.66,
2014-05-18 03:39:16,,448.00,,,1698.57013271,448.87,449.58,
2014-05-18 03:40:18,,451.12,,,1714.07539956,448.72,449.51,
2014-05-18 03:41:19,,451.12,,,1714.07539956,449,449.64,
2014-05-18 03:42:20,,451.27,,,1720.24539956,449.1,449.64,
2014-05-18 03:43:21,,451.27,,,1720.24539956,449.21,449.64,
2014-05-18 03:44:23,,451.27,,,1720.09759956,449.31,449.64,
2014-05-18 03:45:24,,451.27,,,1719.69759956,449.41,449.63,
2014-05-18 03:46:25,,451.27,,,1719.29759956,449.49,449.63,
2014-05-18 03:47:27,,451.27,,,1718.32672481,449.57,449.63,
2014-05-18 03:48:28,,450.80,,,1718.87925838,449.69,449.62,
2014-05-18 03:49:29,,450.80,,,1718.47925838,449.7,449.59,
2014-05-18 03:50:30,,450.50,,,1718.53925838,449.83,449.62,
2014-05-18 03:51:32,,450.50,,,1718.53925838,449.84,449.63,
2014-05-18 03:52:33,,450.80,,,1719.52925838,449.89,449.65,
2014-05-18 03:53:34,,450.80,,,1719.52925838,450.04,449.69,
2014-05-18 03:54:36,,450.80,,,1719.52925838,450.17,449.68,
2014-05-18 03:55:37,,450.80,,,1719.52925838,450.3,449.67,
2014-05-18 03:56:39,,448.63,,,1720.90446663,450.42,449.71,
2014-05-18 03:57:40,,448.63,,,1720.90446663,450.24,449.62,
2014-05-18 03:58:41,,448.03,,,1723.01665640,450.27,449.61,
2014-05-18 03:59:42,,450.50,,,1723.71665640,450.22,449.57,
2014-05-18 04:00:44,,450.50,,,1723.71665640,450.57,449.71,
2014-05-18 04:01:45,,450.50,,,1723.71665640,450.54,449.74,
2014-05-18 04:02:46,,450.75,,,1726.13665640,450.51,449.78,
2014-05-18 04:03:48,,450.56,,,1726.15665640,450.51,449.82,
2014-05-18 04:04:49,,450.56,,,1725.20002640,450.46,449.8,
2014-05-18 04:05:50,,450.80,,,1730.22002640,450.43,449.78,
2014-05-18 04:06:51,,450.80,,,1730.22002640,450.43,449.83,
2014-05-18 04:07:53,,450.90,,,1730.87002640,450.41,449.87,
2014-05-18 04:08:54,,450.90,,,1730.87002640,450.4,449.91,
2014-05-18 04:09:55,,449.07,,,1731.07002640,450.41,449.95,
2014-05-18 04:10:56,,450.90,,,1731.62002640,450.15,449.86,
2014-05-18 04:11:58,,450.90,,,1731.62002640,450.34,449.97,
2014-05-18 04:12:59,,450.80,,,1732.82002640,450.36,450.02,
2014-05-18 04:14:00,,450.80,,,1732.79737671,450.35,450.04,
2014-05-18 04:15:01,,450.80,,,1732.79737671,450.35,450.11,
2014-05-18 04:16:03,,450.80,,,1732.79737671,450.35,450.13,
2014-05-18 04:17:04,,450.80,,,1730.84149670,450.35,450.16,
2014-05-18 04:18:05,,450.80,,,1730.64149670,450.45,450.22,
2014-05-18 04:19:06,,451.21,,,1747.50149670,450.55,450.28,
2014-05-18 04:20:08,,451.42,,,1747.82149670,450.73,450.37,
2014-05-18 04:21:09,,451.40,,,1748.22149670,450.79,450.45,
2014-05-18 04:22:10,,451.40,,,1748.22149670,450.83,450.53,
2014-05-18 04:23:11,,449.45,,,1748.49349670,450.87,450.6,
2014-05-18 04:24:13,,449.14,,,1749.03749670,450.63,450.55,
2014-05-18 04:25:14,,448.80,,,1753.10330670,450.54,450.56,
2014-05-18 04:26:15,,448.80,,,1753.68530670,450.42,450.49,
2014-05-18 04:27:16,,451.34,,,1753.90584997,450.33,450.44,
2014-05-18 04:28:18,,449.43,,,1754.16884997,450.6,450.56,
2014-05-18 04:29:19,,449.08,,,1764.43184997,450.35,450.43,
2014-05-18 04:30:20,,448.28,,,1779.13368340,450.24,450.37,
2014-05-18 04:31:22,,448.28,,,1784.43184997,450.12,450.27,
2014-05-18 04:32:23,,448.28,,,1782.47918997,450,450.2,
2014-05-18 04:33:24,,448.28,,,1782.47918997,449.89,450.14,
2014-05-18 04:34:25,,448.28,,,1782.47918997,449.77,450.08,
2014-05-18 04:35:27,,448.28,,,1782.47918997,449.66,450.03,
2014-05-18 04:36:28,,448.28,,,1782.47918997,449.54,449.98,
2014-05-18 04:37:29,,448.28,,,1782.47918997,449.43,449.93,
2014-05-18 04:38:30,,448.28,,,1782.47918997,449.32,449.88,
2014-05-18 04:39:32,,448.28,,,1782.47918997,449.2,449.82,
2014-05-18 04:40:33,,448.28,,,1782.47918997,449.07,449.77,
2014-05-18 04:41:34,,448.31,,,1782.50156997,448.93,449.71,
2014-05-18 04:42:36,,450.92,,,1782.52367640,448.79,449.71,
2014-05-18 04:43:37,,450.92,,,1782.52367640,449.02,449.87,
2014-05-18 04:44:38,,450.92,,,1782.52367640,449.08,449.94,
2014-05-18 04:45:39,,450.92,,,1782.52367640,449.16,449.94,
2014-05-18 04:46:41,,450.92,,,1782.32367640,449.26,449.95,
2014-05-18 04:47:42,,448.28,,,1805.24322391,449.36,449.96,
2014-05-18 04:48:43,,451.31,,,1805.74832391,448.97,449.79,
2014-05-18 04:49:45,,451.31,,,1805.74832391,449.34,449.94,
2014-05-18 04:50:46,,451.31,,,1805.54832391,449.44,449.96,
2014-05-18 04:51:47,,451.31,,,1805.54832391,449.58,449.97,
2014-05-18 04:52:48,,451.31,,,1805.54832391,449.72,449.98,
2014-05-18 04:53:50,,451.31,,,1805.54832391,449.85,449.99,
2014-05-18 04:54:51,,451.31,,,1805.54832391,449.99,450,
2014-05-18 04:55:52,,451.31,,,1805.54832391,450.13,450.05,
2014-05-18 04:56:54,,451.31,,,1805.54832391,450.26,450.06,
2014-05-18 04:57:55,,451.31,,,1805.54832391,450.4,450.07,
2014-05-18 04:58:56,,450.87,,,1805.54799184,450.54,450.08,
2014-05-18 04:59:57,,450.87,,,1805.54799184,450.61,450.06,
2014-05-18 05:00:59,,450.87,,,1805.54799184,450.73,450.06,
2014-05-18 05:02:00,,450.87,,,1805.57185778,450.85,450.06,
2014-05-18 05:03:01,,450.87,,,1805.35057456,450.96,450.06,
2014-05-18 05:04:03,,450.87,,,1805.35057456,450.96,450.06,
2014-05-18 05:05:04,,450.87,,,1805.35057456,450.96,450.06,
2014-05-18 05:06:05,,450.87,,,1805.35057456,450.96,450.05,
2014-05-18 05:07:06,,450.87,,,1805.35057456,450.95,450.03,
2014-05-18 05:08:08,,450.87,,,1805.35057456,450.95,450.02,
2014-05-18 05:09:09,,448.66,,,1806.30057456,451.07,450.05,
2014-05-18 05:10:10,,448.66,,,1807.31357456,450.74,449.94,
2014-05-18 05:11:11,,448.66,,,1807.31357456,450.62,449.94,
2014-05-18 05:12:13,,448.66,,,1807.31357456,450.5,449.94,
2014-05-18 05:13:14,,448.66,,,1807.31357456,450.38,449.88,
2014-05-18 05:14:15,,448.66,,,1775.54580208,450.26,449.86,
2014-05-18 05:15:16,,449.30,,,1779.74981026,450.14,449.85,
2014-05-18 05:16:18,,448.00,,,1781.24981026,450.11,449.9,
2014-05-18 05:17:19,,448.00,,,1781.24981026,449.84,449.84,
2014-05-18 05:18:20,,448.00,,,1781.24981026,449.69,449.83,
2014-05-18 05:19:22,,448.00,,,1781.24981026,449.54,449.83,
2014-05-18 05:20:23,,448.00,,,1781.24981026,449.41,449.82,
2014-05-18 05:21:24,,448.00,,,1781.24981026,449.28,449.82,
2014-05-18 05:22:25,,448.00,,,1781.24981026,449.15,449.81,
2014-05-18 05:23:27,,448.00,,,1781.04981026,449.02,449.8,
2014-05-18 05:24:28,,448.00,,,1780.64981026,448.89,449.8,
2014-05-18 05:25:29,,448.00,,,1780.44981026,448.76,449.79,
2014-05-18 05:26:30,,448.00,,,1780.80428162,448.63,449.79,
2014-05-18 05:27:32,,449.19,,,1781.17717162,448.5,449.78,
2014-05-18 05:28:33,,449.19,,,1781.17717162,448.53,449.79,
2014-05-18 05:29:34,,449.19,,,1781.08220905,448.46,449.76,
2014-05-18 05:30:35,,449.19,,,1781.08220905,448.48,449.72,
2014-05-18 05:31:37,,448.01,,,1781.30318626,448.51,449.68,
2014-05-18 05:32:38,,447.91,,,1781.58002626,448.37,449.57,
2014-05-18 05:33:39,,447.91,,,1781.48002626,448.32,449.55,
2014-05-18 05:34:41,,447.91,,,1775.99379642,448.29,449.48,
2014-05-18 05:35:42,,447.91,,,1775.99379642,448.25,449.41,
2014-05-18 05:36:43,,447.91,,,1775.99379642,448.19,449.33,
2014-05-18 05:37:44,,448.00,,,1776.00640799,448.19,449.26,
2014-05-18 05:38:46,,448.01,,,1777.48034830,448.2,449.19,
2014-05-18 05:39:47,,448.01,,,1776.47052100,448.2,449.12,
2014-05-18 05:40:48,,448.01,,,1776.41976660,448.2,449.05,
2014-05-18 05:41:49,,447.87,,,1782.54499644,448.2,448.98,
2014-05-18 05:42:51,,447.99,,,1783.44390146,448.18,448.9,
2014-05-18 05:43:52,,447.99,,,1783.44390146,448.19,448.83,
2014-05-18 05:44:53,,447.99,,,1783.44390146,448.19,448.77,
2014-05-18 05:45:54,,447.88,,,1784.13807106,448.19,448.7,
2014-05-18 05:46:56,,447.88,,,1784.13807106,448.17,448.63,
2014-05-18 05:47:57,,447.88,,,1784.13807106,448.17,448.57,
2014-05-18 05:48:58,,447.88,,,1784.13807106,448.11,448.5,
2014-05-18 05:49:59,,447.88,,,1784.13807106,448.05,448.44,
2014-05-18 05:51:01,,447.88,,,1784.13807106,447.99,448.37,
2014-05-18 05:52:02,,447.88,,,1784.13807106,447.93,448.31,
2014-05-18 05:53:03,,447.87,,,1785.89910706,447.92,448.24,
2014-05-18 05:54:05,,447.87,,,1785.89910706,447.92,448.18,
2014-05-18 05:55:06,,447.87,,,1785.89910706,447.92,448.16,
2014-05-18 05:56:07,,447.87,,,1785.89910706,447.92,448.14,
2014-05-18 05:57:08,,447.87,,,1785.89910706,447.92,448.13,
2014-05-18 05:58:10,,447.96,,,1785.89905442,447.91,448.11,
2014-05-18 05:59:11,,447.96,,,1783.11476013,447.92,448.1,
2014-05-18 06:00:12,,447.96,,,1783.11476013,447.92,448.08,
2014-05-18 06:01:13,,447.96,,,1783.11476013,447.92,448.05,
2014-05-18 06:02:15,,447.96,,,1783.11476013,447.91,448.05,
2014-05-18 06:03:16,,447.96,,,1783.11476013,447.92,448.05,
2014-05-18 06:04:17,,447.96,,,1783.11476013,447.92,448.05,
2014-05-18 06:05:19,,447.96,,,1783.11476013,447.92,448.05,
2014-05-18 06:06:20,,447.96,,,1783.11476013,447.91,448.05,
2014-05-18 06:07:21,,447.96,,,1783.11476013,447.92,448.05,
2014-05-18 06:08:22,,447.96,,,1783.11476013,447.92,448.05,
2014-05-18 06:09:24,,447.96,,,1783.11476013,447.93,448.05,
2014-05-18 06:10:25,,447.98,,,1783.60676013,447.93,448.05,
2014-05-18 06:11:26,,447.98,,,1783.54002205,447.94,448.05,
2014-05-18 06:12:27,,447.98,,,1781.69002205,447.94,448.05,
2014-05-18 06:13:29,,447.98,,,1781.69002205,447.94,448.02,
2014-05-18 06:14:30,,447.98,,,1779.63002205,447.95,447.99,
2014-05-18 06:15:31,,447.98,,,1779.63002205,447.95,447.97,
2014-05-18 06:16:32,,447.65,,,1778.03602205,447.96,447.94,
2014-05-18 06:17:34,,447.65,,,1778.03602205,447.92,447.92,
2014-05-18 06:18:35,,447.66,,,1776.97212614,447.91,447.91,
2014-05-18 06:19:36,,447.66,,,1776.97212614,447.9,447.91,
2014-05-18 06:20:37,,447.66,,,1776.97212614,447.88,447.9,
2014-05-18 06:21:39,,447.66,,,1776.95536636,447.87,447.9,
2014-05-18 06:22:40,,447.66,,,1772.67013378,447.85,447.89,
2014-05-18 06:23:41,,447.65,,,1770.95971696,447.84,447.88,
2014-05-18 06:24:43,,447.64,,,1771.35971696,447.83,447.88,
2014-05-18 06:25:44,,447.64,,,1771.54297477,447.81,447.87,
2014-05-18 06:26:45,,447.64,,,1771.74297477,447.8,447.86,
2014-05-18 06:27:46,,447.62,,,1772.17297477,447.78,447.85,
2014-05-18 06:28:48,,447.62,,,1772.20035478,447.76,447.85,
2014-05-18 06:29:49,,447.71,,,1772.21153478,447.75,447.84,
2014-05-18 06:30:50,,447.71,,,1772.48939478,447.75,447.84,
2014-05-18 06:31:52,,447.62,,,1772.69042727,447.73,447.83,
2014-05-18 06:32:53,,447.62,,,1772.69042727,447.71,447.82,
2014-05-18 06:33:54,,447.61,,,1773.09042727,447.69,447.82,
2014-05-18 06:34:55,,447.53,,,1781.09042727,447.68,447.81,
2014-05-18 06:35:57,,447.62,,,1781.35162687,447.65,447.8,
2014-05-18 06:36:58,,447.62,,,1781.30162687,447.64,447.8,
2014-05-18 06:37:59,,447.62,,,1781.30162687,447.64,447.79,
2014-05-18 06:39:00,,447.62,,,1781.30162687,447.64,447.79,
2014-05-18 06:40:02,,447.62,,,1781.31775662,447.63,447.78,
2014-05-18 06:41:03,,447.62,,,1781.16268391,447.63,447.78,
2014-05-18 06:42:04,,447.62,,,1781.16268391,447.63,447.77,
2014-05-18 06:43:05,,447.53,,,1773.77306212,447.63,447.76,
2014-05-18 06:44:07,,447.53,,,1773.77306212,447.62,447.75,
2014-05-18 06:45:08,,447.53,,,1773.77306212,447.61,447.74,
2014-05-18 06:46:09,,447.53,,,1773.70813157,447.6,447.73,
2014-05-18 06:47:10,,447.53,,,1773.71961897,447.6,447.72,
2014-05-18 06:48:12,,447.53,,,1773.73531177,447.59,447.71,
2014-05-18 06:49:13,,447.53,,,1773.75815817,447.59,447.7,
2014-05-18 06:50:14,,447.53,,,1773.76958137,447.59,447.7,
2014-05-18 06:51:15,,447.53,,,1773.76958137,447.58,447.69,
2014-05-18 06:52:17,,447.53,,,1773.76958137,447.57,447.68,
2014-05-18 06:53:18,,447.53,,,1773.75845263,447.57,447.67,
2014-05-18 06:54:19,,447.52,,,1777.84203143,447.56,447.66,
2014-05-18 06:55:21,,447.52,,,1777.84203143,447.56,447.65,
2014-05-18 06:56:22,,447.52,,,1776.67968065,447.56,447.64,
2014-05-18 06:57:23,,447.52,,,1775.87968065,447.55,447.63,
2014-05-18 06:58:24,,447.52,,,1775.90224432,447.55,447.62,
2014-05-18 06:59:26,,447.55,,,1775.36952472,447.54,447.61,
2014-05-18 07:00:27,,447.55,,,1770.16952472,447.54,447.6,
2014-05-18 07:01:28,,447.56,,,1772.86946743,447.54,447.59,
2014-05-18 07:02:29,,447.56,,,1772.61774003,447.54,447.59,
2014-05-18 07:03:31,,447.57,,,1773.05179164,447.54,447.59,
2014-05-18 07:04:32,,447.57,,,1773.32055464,447.54,447.59,
2014-05-18 07:05:33,,447.71,,,1771.63812104,447.54,447.58,
2014-05-18 07:06:35,,447.75,,,1772.09993851,447.56,447.59,
2014-05-18 07:07:36,,447.75,,,1772.09993851,447.57,447.59,
2014-05-18 07:08:37,,447.75,,,1772.09993851,447.58,447.6,
2014-05-18 07:09:38,,447.69,,,1772.13048421,447.59,447.6,
2014-05-18 07:10:40,,447.69,,,1773.01112659,447.6,447.6,
2014-05-18 07:11:41,,447.69,,,1773.01112659,447.6,447.6,
2014-05-18 07:12:42,,447.70,,,1773.03396419,447.61,447.6,
2014-05-18 07:13:43,,447.70,,,1772.81096419,447.62,447.6,
2014-05-18 07:14:45,,447.70,,,1772.81096419,447.63,447.6,
2014-05-18 07:15:46,,447.70,,,1770.81096419,447.64,447.6,
2014-05-18 07:16:47,,447.71,,,1770.82215449,447.64,447.6,
2014-05-18 07:17:48,,447.79,,,1771.14215449,447.65,447.61,
2014-05-18 07:18:50,,447.80,,,1771.45432659,447.67,447.61,
2014-05-18 07:19:51,,447.81,,,1771.73432659,447.69,447.62,
2014-05-18 07:20:52,,447.80,,,1771.87210144,447.7,447.62,
2014-05-18 07:21:54,,447.81,,,1772.46374618,447.71,447.63,
2014-05-18 07:22:55,,447.82,,,1772.89644618,447.72,447.63,
2014-05-18 07:23:56,,447.81,,,1773.21187818,447.73,447.64,
2014-05-18 07:24:57,,447.74,,,1773.39532408,447.74,447.64,
2014-05-18 07:25:59,,447.74,,,1773.33424065,447.75,447.64,
2014-05-18 07:27:00,,447.74,,,1773.33424065,447.75,447.64,
2014-05-18 07:28:01,,447.74,,,1772.78684065,447.75,447.65,
2014-05-18 07:29:03,,447.74,,,1772.78684065,447.75,447.65,
2014-05-18 07:30:05,,447.74,,,1773.28684065,447.75,447.65,
2014-05-18 07:31:06,,447.77,,,1773.13176390,447.75,447.66,
2014-05-18 07:32:07,,447.77,,,1773.13176390,447.75,447.67,
2014-05-18 07:33:09,,447.60,,,1779.13076390,447.76,447.67,
2014-05-18 07:34:10,,447.60,,,1779.13076390,447.74,447.66,
2014-05-18 07:35:11,,447.71,,,1778.34702945,447.73,447.67,
2014-05-18 07:36:12,,447.71,,,1778.39702945,447.74,447.67,
2014-05-18 07:37:14,,447.52,,,1823.59702945,447.74,447.68,
2014-05-18 07:38:15,,447.52,,,1823.59702945,447.72,447.67,
2014-05-18 07:39:16,,447.53,,,1823.61668812,447.71,447.67,
2014-05-18 07:40:17,,447.53,,,1823.36188812,447.69,447.67,
2014-05-18 07:41:19,,447.53,,,1823.64248812,447.68,447.67,
2014-05-18 07:42:20,,447.53,,,1823.64248812,447.67,447.67,
2014-05-18 07:43:21,,447.87,,,1833.76457192,447.66,447.67,
2014-05-18 07:44:22,,447.87,,,1833.31901341,447.69,447.69,
2014-05-18 07:45:24,,447.87,,,1833.31901341,447.69,447.7,
2014-05-18 07:46:25,,447.87,,,1832.51866341,447.7,447.71,
2014-05-18 07:47:26,,447.87,,,1832.51866341,447.71,447.71,
2014-05-18 07:48:27,,447.69,,,1810.76595231,447.71,447.72,
2014-05-18 07:49:29,,447.69,,,1810.76595231,447.69,447.72,
2014-05-18 07:50:30,,447.69,,,1810.76595231,447.69,447.72,
2014-05-18 07:51:31,,447.69,,,1810.76595231,447.69,447.72,
2014-05-18 07:52:32,,447.69,,,1810.76595231,447.68,447.72,
2014-05-18 07:53:34,,447.69,,,1810.76595231,447.68,447.72,
2014-05-18 07:54:35,,447.69,,,1810.76595231,447.68,447.71,
2014-05-18 07:55:36,,447.69,,,1810.56395231,447.69,447.71,
2014-05-18 07:56:37,,447.69,,,1799.95425231,447.69,447.71,
2014-05-18 07:57:39,,447.69,,,1799.95425231,447.69,447.71,
2014-05-18 07:58:40,,447.85,,,1800.31183940,447.69,447.71,
2014-05-18 07:59:41,,447.85,,,1798.82426940,447.72,447.72,
2014-05-18 08:00:42,,447.85,,,1796.82426940,447.74,447.73,
2014-05-18 08:01:44,,449.00,,,1803.21132970,447.75,447.73,
2014-05-18 08:02:45,,449.00,,,1803.27246269,447.93,447.81,
2014-05-18 08:03:46,,448.30,,,1803.51147038,448,447.84,
2014-05-18 08:04:48,,448.30,,,1803.51147038,447.95,447.82,
2014-05-18 08:05:49,,448.30,,,1803.51147038,447.97,447.83,
2014-05-18 08:06:50,,448.30,,,1803.51147038,447.99,447.84,
2014-05-18 08:07:51,,448.30,,,1803.48205038,448.01,447.85,
2014-05-18 08:08:53,,448.30,,,1803.48205038,448.03,447.86,
2014-05-18 08:09:54,,448.30,,,1786.80930740,448.05,447.87,
2014-05-18 08:10:55,,448.30,,,1780.41425072,448.08,447.88,
2014-05-18 08:11:57,,448.30,,,1780.41425072,448.11,447.89,
2014-05-18 08:12:58,,448.30,,,1780.41425072,448.14,447.91,
2014-05-18 08:13:59,,449.00,,,1780.81425072,448.16,447.92,
2014-05-18 08:15:00,,449.00,,,1780.81425072,448.29,447.98,
2014-05-18 08:16:02,,449.00,,,1779.81637743,448.35,448,
2014-05-18 08:17:03,,447.66,,,1788.57729722,448.41,448.03,
2014-05-18 08:18:04,,449.00,,,1797.27911144,448.28,447.97,
2014-05-18 08:19:06,,449.00,,,1797.27911144,448.47,448.06,
2014-05-18 08:20:07,,449.00,,,1797.01911144,448.52,448.09,
2014-05-18 08:21:08,,449.00,,,1796.31272515,448.57,448.12,
2014-05-18 08:22:10,,449.00,,,1796.19290393,448.62,448.14,
2014-05-18 08:23:11,,449.00,,,1796.19290393,448.62,448.18,
2014-05-18 08:24:12,,448.77,,,1796.63188158,448.62,448.21,
2014-05-18 08:25:13,,448.78,,,1797.12918158,448.62,448.23,
2014-05-18 08:26:15,,448.78,,,1797.12918158,448.64,448.25,
2014-05-18 08:27:16,,448.78,,,1797.25118158,448.67,448.28,
2014-05-18 08:28:17,,448.83,,,1800.04348158,448.69,448.31,
2014-05-18 08:29:18,,448.83,,,1800.04348158,448.72,448.33,
2014-05-18 08:30:20,,448.83,,,1800.04348158,448.74,448.35,
2014-05-18 08:31:21,,448.83,,,1791.88641273,448.76,448.37,
2014-05-18 08:32:22,,448.84,,,1787.90688158,448.79,448.39,
2014-05-18 08:33:23,,448.84,,,1787.40178158,448.81,448.41,
2014-05-18 08:34:25,,448.84,,,1783.45077531,448.84,448.44,
2014-05-18 08:35:26,,448.84,,,1781.98675492,448.83,448.46,
2014-05-18 08:36:27,,448.84,,,1781.98675492,448.82,448.49,
2014-05-18 08:37:28,,448.84,,,1781.98675492,448.82,448.51,
2014-05-18 08:38:30,,448.84,,,1781.98675492,448.87,448.54,
2014-05-18 08:39:31,,448.84,,,1782.09793039,448.86,448.56,
2014-05-18 08:40:32,,448.84,,,1781.69793039,448.86,448.59,
2014-05-18 08:41:34,,448.84,,,1781.69793039,448.85,448.61,
2014-05-18 08:42:35,,448.84,,,1781.44193039,448.84,448.64,
2014-05-18 08:43:36,,448.84,,,1781.18013039,448.83,448.66,
2014-05-18 08:44:37,,448.84,,,1781.18013039,448.83,448.69,
2014-05-18 08:45:39,,448.85,,,1781.19823171,448.83,448.71,
2014-05-18 08:46:40,,448.77,,,1788.26113171,448.83,448.73,
2014-05-18 08:47:41,,448.84,,,1789.22718256,448.83,448.72,
2014-05-18 08:48:42,,448.82,,,1786.91819623,448.84,448.72,
2014-05-18 08:49:44,,448.82,,,1786.91819623,448.83,448.73,
2014-05-18 08:50:45,,448.82,,,1786.91819623,448.83,448.74,
2014-05-18 08:51:46,,448.82,,,1786.91819623,448.83,448.75,
2014-05-18 08:52:47,,448.59,,,1786.88319623,448.83,448.77,
2014-05-18 08:53:49,,448.59,,,1786.81506261,448.8,448.76,
2014-05-18 08:54:50,,448.76,,,1793.63701064,448.79,448.77,
2014-05-18 08:55:51,,448.53,,,1773.50924719,448.8,448.78,
2014-05-18 08:56:52,,448.51,,,1745.57196174,448.76,448.78,
2014-05-18 08:57:54,,448.50,,,1720.44991740,448.75,448.78,
2014-05-18 08:58:55,,448.50,,,1695.45020207,448.73,448.79,
2014-05-18 08:59:56,,448.50,,,1695.45020207,448.72,448.78,
2014-05-18 09:00:58,,448.49,,,1695.38063392,448.7,448.77,
2014-05-18 09:01:59,,448.49,,,1695.38063392,448.68,448.75,
2014-05-18 09:03:00,,448.50,,,1693.50063392,448.67,448.77,
2014-05-18 09:04:01,,448.50,,,1693.50063392,448.65,448.76,
2014-05-18 09:05:03,,448.50,,,1692.74063392,448.64,448.75,
2014-05-18 09:06:04,,448.50,,,1692.74063392,448.62,448.74,
2014-05-18 09:07:05,,448.50,,,1692.74063392,448.61,448.73,
2014-05-18 09:08:07,,448.50,,,1692.74063392,448.59,448.72,
2014-05-18 09:09:08,,448.50,,,1692.52127892,448.58,448.71,
2014-05-18 09:10:09,,448.50,,,1692.13127892,448.56,448.7,
2014-05-18 09:11:11,,448.50,,,1692.59123798,448.55,448.7,
2014-05-18 09:12:12,,448.77,,,1696.44318790,448.54,448.69,
2014-05-18 09:13:13,,449.00,,,1699.33969123,448.56,448.7,
2014-05-18 09:14:14,,449.00,,,1699.33969123,448.6,448.72,
2014-05-18 09:15:16,,448.82,,,1700.30159123,448.62,448.72,
2014-05-18 09:16:17,,448.83,,,1700.74718933,448.6,448.71,
2014-05-18 09:17:18,,448.83,,,1700.30485973,448.62,448.71,
2014-05-18 09:18:20,,448.79,,,1696.65638933,448.63,448.71,
2014-05-18 09:19:21,,448.79,,,1696.45638933,448.64,448.71,
2014-05-18 09:20:22,,448.79,,,1696.45638933,448.65,448.71,
2014-05-18 09:21:23,,448.79,,,1696.45638933,448.67,448.71,
2014-05-18 09:22:25,,448.75,,,1700.92638933,448.68,448.7,
2014-05-18 09:23:26,,448.75,,,1700.92638933,448.69,448.7,
2014-05-18 09:24:27,,448.75,,,1700.90638933,448.7,448.7,
2014-05-18 09:25:28,,448.75,,,1692.11453306,448.71,448.7,
2014-05-18 09:26:30,,448.75,,,1692.11453306,448.72,448.7,
2014-05-18 09:27:31,,448.75,,,1692.11453306,448.73,448.69,
2014-05-18 09:28:32,,448.75,,,1691.01886707,448.75,448.69,
2014-05-18 09:29:34,,448.75,,,1689.98080036,448.76,448.69,
2014-05-18 09:30:35,,448.75,,,1689.23080036,448.77,448.69,
2014-05-18 09:31:36,,448.75,,,1689.23080036,448.78,448.69,
2014-05-18 09:32:37,,448.75,,,1687.23080036,448.79,448.68,
2014-05-18 09:33:39,,448.99,,,1690.10292336,448.79,448.68,
2014-05-18 09:34:40,,448.99,,,1690.10292336,448.81,448.7,
2014-05-18 09:35:41,,448.99,,,1689.79048548,448.81,448.7,
2014-05-18 09:36:43,,448.99,,,1688.20993748,448.82,448.7,
2014-05-18 09:37:44,,448.96,,,1690.84475268,448.83,448.71,
2014-05-18 09:38:45,,448.94,,,1693.20966206,448.83,448.71,
2014-05-18 09:39:46,,448.94,,,1693.72754629,448.84,448.72,
2014-05-18 09:40:48,,448.81,,,1694.22754629,448.84,448.73,
2014-05-18 09:41:49,,448.90,,,1687.71246900,448.83,448.73,
2014-05-18 09:42:50,,448.90,,,1687.99545252,448.84,448.74,
2014-05-18 09:43:51,,448.90,,,1688.01448392,448.85,448.75,
2014-05-18 09:44:53,,449.00,,,1688.82223824,448.86,448.76,
2014-05-18 09:45:54,,448.98,,,1676.13163832,448.88,448.77,
2014-05-18 09:46:55,,448.83,,,1675.28949468,448.89,448.78,
2014-05-18 09:47:56,,448.83,,,1675.38253588,448.88,448.78,
2014-05-18 09:48:58,,448.83,,,1675.39453588,448.88,448.79,
2014-05-18 09:49:59,,448.55,,,1676.98453588,448.88,448.8,
2014-05-18 09:51:00,,448.55,,,1676.98453588,448.85,448.78,
2014-05-18 09:52:01,,448.87,,,1675.50543414,448.84,448.79,
2014-05-18 09:53:03,,448.87,,,1675.50543414,448.87,448.81,
2014-05-18 09:54:04,,448.87,,,1675.43543414,448.88,448.82,
2014-05-18 09:55:05,,447.81,,,1678.20308414,448.87,448.82,
2014-05-18 09:56:06,,447.69,,,1677.76578843,448.72,448.76,
2014-05-18 09:57:08,,447.69,,,1677.81810087,448.65,448.74,
2014-05-18 09:58:09,,448.50,,,1677.06411520,448.59,448.72,
2014-05-18 09:59:10,,448.50,,,1677.06411520,448.65,448.74,
2014-05-18 10:00:12,,448.50,,,1671.62362094,448.63,448.73,
2014-05-18 10:01:13,,448.50,,,1671.62362094,448.61,448.72,
2014-05-18 10:02:14,,448.50,,,1667.02462094,448.59,448.72,
2014-05-18 10:03:15,,447.68,,,1667.04204074,448.58,448.71,
2014-05-18 10:04:17,,448.79,,,1667.05898814,448.44,448.65,
2014-05-18 10:05:18,,447.68,,,1665.77030426,448.54,448.7,
2014-05-18 10:06:19,,447.68,,,1665.56620744,448.38,448.62,
2014-05-18 10:07:20,,447.67,,,1665.80024634,448.32,448.6,
2014-05-18 10:08:22,,447.67,,,1665.22024634,448.27,448.58,
2014-05-18 10:09:23,,448.79,,,1666.04738887,448.21,448.55,
2014-05-18 10:10:24,,448.79,,,1666.04738887,448.32,448.6,
2014-05-18 10:11:26,,448.54,,,1666.36946105,448.33,448.6,
2014-05-18 10:12:27,,448.00,,,1666.31733124,448.3,448.59,
2014-05-18 10:13:28,,448.78,,,1667.32733124,448.21,448.55,
2014-05-18 10:14:29,,448.78,,,1665.21733124,448.28,448.58,
2014-05-18 10:15:31,,448.02,,,1665.24403744,448.28,448.58,
2014-05-18 10:16:32,,448.02,,,1665.00403744,448.22,448.53,
2014-05-18 10:17:33,,448.02,,,1664.95101074,448.23,448.52,
2014-05-18 10:18:34,,448.02,,,1664.90101074,448.25,448.5,
2014-05-18 10:19:36,,448.02,,,1664.90101074,448.22,448.48,
2014-05-18 10:20:37,,448.02,,,1664.41101074,448.2,448.46,
2014-05-18 10:21:38,,448.02,,,1664.13190686,448.18,448.44,
2014-05-18 10:22:39,,448.04,,,1665.00312859,448.16,448.42,
2014-05-18 10:23:41,,448.04,,,1663.91442859,448.14,448.4,
2014-05-18 10:24:42,,448.04,,,1663.91442859,448.16,448.38,
2014-05-18 10:25:43,,448.04,,,1662.78722570,448.12,448.36,
2014-05-18 10:26:44,,448.04,,,1662.85440570,448.14,448.34,
2014-05-18 10:27:46,,448.04,,,1662.85440570,448.16,448.32,
2014-05-18 10:28:47,,448.32,,,1662.37291094,448.17,448.31,
2014-05-18 10:29:48,,448.36,,,1662.57679894,448.23,448.31,
2014-05-18 10:30:49,,448.37,,,1662.61001834,448.21,448.29,
2014-05-18 10:31:51,,448.35,,,1662.81936384,448.19,448.28,
2014-05-18 10:32:52,,448.80,,,1663.06568674,448.18,448.27,
2014-05-18 10:33:53,,448.80,,,1662.94568674,448.26,448.29,
2014-05-18 10:34:55,,448.82,,,1661.14568674,448.26,448.29,
2014-05-18 10:35:56,,448.71,,,1662.87346437,448.27,448.29,
2014-05-18 10:36:57,,448.70,,,1660.26739212,448.29,448.29,
2014-05-18 10:37:58,,448.40,,,1660.64474272,448.32,448.29,
2014-05-18 10:39:00,,448.40,,,1660.64474272,448.31,448.27,
2014-05-18 10:40:01,,448.42,,,1661.57270006,448.32,448.26,
2014-05-18 10:41:02,,448.42,,,1661.20226478,448.34,448.27,
2014-05-18 10:42:04,,448.42,,,1661.40777198,448.36,448.29,
2014-05-18 10:43:05,,448.41,,,1661.39220575,448.38,448.3,
2014-05-18 10:44:06,,448.41,,,1646.81220575,448.4,448.3,
2014-05-18 10:45:07,,448.41,,,1646.81220575,448.41,448.3,
2014-05-18 10:46:09,,448.41,,,1646.75220575,448.43,448.3,
2014-05-18 10:47:10,,448.41,,,1646.80829395,448.45,448.29,
2014-05-18 10:48:11,,448.41,,,1646.78466737,448.46,448.29,
2014-05-18 10:49:12,,448.68,,,1647.21837282,448.48,448.31,
2014-05-18 10:50:14,,448.67,,,1647.29422895,448.52,448.32,
2014-05-18 10:51:15,,448.43,,,1647.74245760,448.54,448.34,
2014-05-18 10:52:16,,448.84,,,1647.72223820,448.52,448.34,
2014-05-18 10:53:18,,448.84,,,1648.15292501,448.58,448.39,
2014-05-18 10:54:19,,448.67,,,1648.14931911,448.58,448.41,
2014-05-18 10:55:20,,448.67,,,1648.34931911,448.56,448.4,
2014-05-18 10:56:21,,448.42,,,1643.46104911,448.55,448.4,
2014-05-18 10:57:23,,448.56,,,1643.53080421,448.51,448.39,
2014-05-18 10:58:24,,448.56,,,1643.56311979,448.52,448.4,
2014-05-18 10:59:25,,448.81,,,1643.58226589,448.53,448.4,
2014-05-18 11:00:26,,448.81,,,1646.72090679,448.57,448.41,
2014-05-18 11:01:28,,448.02,,,1650.47767146,448.59,448.43,
2014-05-18 11:02:29,,448.03,,,1647.88488196,448.49,448.39,