# Last edited on 2014-06-04 01:33:27 by stolfilocal
# Exchange HUBI transaction log (price in CNY).
Timestamp           !   Price !    V.BTC
2014-06-04 01:25:45 | 3969.85 |   0.3492
2014-06-04 01:25:45 | 3968.36 |   1.7760
2014-06-04 01:25:46 | 3969.00 |   1.2726
2014-06-04 01:25:46 | 3968.34 |   0.2987
2014-06-04 01:25:47 | 3969.86 |  13.5600
2014-06-04 01:25:48 | 3965.00 |  47.6708
2014-06-04 01:25:51 | 3965.00 |   4.4254
2014-06-04 01:25:56 | 3964.98 |   0.6592
2014-06-04 01:25:56 | 3964.30 |   0.2400
2014-06-04 01:25:56 | 3964.30 |   0.3420
2014-06-04 01:25:57 | 3963.61 |   0.0360
2014-06-04 01:26:01 | 3964.96 |   6.0926
2014-06-04 01:26:02 | 3963.00 |   2.4839
2014-06-04 01:26:04 | 3964.94 |   1.1000
2014-06-04 01:26:04 | 3951.12 |  45.4657
2014-06-04 01:26:05 | 3964.96 |   0.5788
2014-06-04 01:26:08 | 3965.00 |  10.0000
2014-06-04 01:26:08 | 3963.01 |   1.2969
2014-06-04 01:26:10 | 3963.00 |  11.4262
2014-06-04 01:26:10 | 3960.97 |   0.1000
2014-06-04 01:26:11 | 3961.41 |   0.0760
2014-06-04 01:26:11 | 3960.11 |   0.2000
2014-06-04 01:26:11 | 3961.41 |   0.0800
2014-06-04 01:26:13 | 3961.41 |   0.0052
2014-06-04 01:26:15 | 3962.97 |   2.8388
2014-06-04 01:26:16 | 3961.41 |  80.1000
2014-06-04 01:26:19 | 3964.92 |  31.8634
2014-06-04 01:26:20 | 3951.17 |   2.5700
2014-06-04 01:26:21 | 3951.00 |   4.0115
2014-06-04 01:26:23 | 3964.92 |   0.6510
2014-06-04 01:26:24 | 3962.01 |   0.1980
2014-06-04 01:26:24 | 3964.94 |   2.3950
2014-06-04 01:26:26 | 3950.00 |  70.3944
2014-06-04 01:26:27 | 3963.60 |   0.8900
2014-06-04 01:26:27 | 3950.10 |   0.3290
2014-06-04 01:26:28 | 3963.60 |   0.1700
2014-06-04 01:26:30 | 3963.58 |   0.0100
2014-06-04 01:26:30 | 3960.00 |   2.0000
2014-06-04 01:26:32 | 3965.00 |  22.1164
2014-06-04 01:26:34 | 3951.00 |  19.9051
2014-06-04 01:26:36 | 3965.00 |   2.0035
2014-06-04 01:26:37 | 3963.61 |   4.0055
2014-06-04 01:26:38 | 3962.00 |   0.0100
2014-06-04 01:26:39 | 3951.00 |  69.7131
2014-06-04 01:26:39 | 3962.00 |   0.0100
2014-06-04 01:26:40 | 3951.00 |   0.3592
2014-06-04 01:26:44 | 3961.99 |  23.5440
2014-06-04 01:26:44 | 3962.00 |   0.6494
2014-06-04 01:26:48 | 3965.00 |   1.4282
2014-06-04 01:26:48 | 3962.01 |   0.1796
2014-06-04 01:26:49 | 3974.00 |   0.4005
2014-06-04 01:26:50 | 3964.96 |   0.0700
2014-06-04 01:26:50 | 3964.95 |   0.1096
2014-06-04 01:26:50 | 3968.00 |   0.0304
2014-06-04 01:26:57 | 3964.00 |   6.9696
2014-06-04 01:26:58 | 3962.00 |  13.9941
2014-06-04 01:26:58 | 3975.00 |   6.0673
2014-06-04 01:26:58 | 3960.00 |   6.1873
2014-06-04 01:26:58 | 3960.00 |   0.2400
2014-06-04 01:27:00 | 3959.97 |   1.6057
2014-06-04 01:27:08 | 3959.95 |   3.1809
2014-06-04 01:27:08 | 3957.06 |   0.0200
2014-06-04 01:27:11 | 3961.99 |   4.0905
2014-06-04 01:27:14 | 3970.00 |   8.8360
2014-06-04 01:27:15 | 3960.03 |   2.2068
2014-06-04 01:27:16 | 3961.98 |   0.1850
2014-06-04 01:27:17 | 3960.03 |   0.1770
2014-06-04 01:27:18 | 3961.98 |   0.4484
2014-06-04 01:27:19 | 3960.00 |   0.3760
2014-06-04 01:27:23 | 3961.97 |   2.1188
2014-06-04 01:27:28 | 3969.90 |   0.6750
2014-06-04 01:27:32 | 3961.98 |  11.0374
2014-06-04 01:27:32 | 3969.77 |   0.0100
2014-06-04 01:27:32 | 3961.00 |   0.0500
2014-06-04 01:27:32 | 3961.97 |   1.1930
2014-06-04 01:27:32 | 3961.00 |   1.9580
2014-06-04 01:27:33 | 3961.97 |   0.2050
2014-06-04 01:27:34 | 3960.00 |   3.1680
2014-06-04 01:27:34 | 3961.97 |   0.1409
2014-06-04 01:27:38 | 3969.99 |  31.8448
2014-06-04 01:27:39 | 3959.95 |  14.7503
2014-06-04 01:27:40 | 3970.00 |   1.9710
2014-06-04 01:27:41 | 3964.97 |   0.3650
2014-06-04 01:27:42 | 3964.97 |   3.3787
2014-06-04 01:27:43 | 3960.05 |   8.8889
2014-06-04 01:27:44 | 3964.97 |   1.1211
2014-06-04 01:27:46 | 3963.10 |   1.6420
2014-06-04 01:27:49 | 3964.94 |   0.0641
2014-06-04 01:27:50 | 3955.00 |  15.0000
2014-06-04 01:27:52 | 3964.00 |   4.0762
2014-06-04 01:27:54 | 3964.00 |   0.0100
2014-06-04 01:27:54 | 3953.00 |  36.4395
2014-06-04 01:27:56 | 3963.98 |   0.9090
2014-06-04 01:27:58 | 3962.01 |   0.0100
2014-06-04 01:28:00 | 3963.98 |  17.9990
2014-06-04 01:28:00 | 3951.50 |   9.4306
2014-06-04 01:28:00 | 3962.01 |   0.0500
2014-06-04 01:28:04 | 3961.99 |   5.0500
2014-06-04 01:28:07 | 3952.00 |   0.2198
2014-06-04 01:28:10 | 3951.99 |   0.0700
2014-06-04 01:28:11 | 3951.52 |   1.9199
2014-06-04 01:28:11 | 3952.00 |   1.2360
2014-06-04 01:28:15 | 3952.00 |   0.2246
2014-06-04 01:28:20 | 3952.00 |   0.0100
2014-06-04 01:28:20 | 3951.56 |   1.2618
2014-06-04 01:28:20 | 3951.52 |   0.5077
2014-06-04 01:28:21 | 3951.00 |   5.0000
2014-06-04 01:28:21 | 3953.01 |  36.4485
2014-06-04 01:28:25 | 3952.97 |   0.0318
2014-06-04 01:28:26 | 3952.00 |   0.6480
2014-06-04 01:28:27 | 3953.01 |   4.2500
2014-06-04 01:28:29 | 3950.00 |  99.0000
2014-06-04 01:28:31 | 3953.01 |  25.6826
2014-06-04 01:28:33 | 3952.02 |   1.0120
2014-06-04 01:28:33 | 3954.97 |  27.4524
2014-06-04 01:28:34 | 3953.01 |   3.0199
2014-06-04 01:28:35 | 3954.97 |   0.0370
2014-06-04 01:28:36 | 3950.00 |  13.1600
2014-06-04 01:28:39 | 3950.00 |   9.5154
2014-06-04 01:28:41 | 3950.00 |   2.1270
2014-06-04 01:28:48 | 3949.95 |  10.6288
2014-06-04 01:28:49 | 3954.00 |   5.0000
2014-06-04 01:28:51 | 3954.00 |   0.5000
2014-06-04 01:28:52 | 3960.00 |   0.0500
2014-06-04 01:28:54 | 3954.00 |   9.0889
2014-06-04 01:28:57 | 3953.97 |   1.3600
2014-06-04 01:29:02 | 3959.80 |   3.7460
2014-06-04 01:29:05 | 3953.95 |  11.0610
2014-06-04 01:29:07 | 3962.04 |  35.5935
2014-06-04 01:29:07 | 3960.00 |   1.5400
2014-06-04 01:29:11 | 3964.00 |   0.9500
2014-06-04 01:29:13 | 3960.00 |   8.7495
2014-06-04 01:29:14 | 3962.01 |   0.8610
2014-06-04 01:29:16 | 3962.01 |   0.0530
2014-06-04 01:29:16 | 3960.03 |   0.1997
2014-06-04 01:29:17 | 3961.99 |   1.2707
2014-06-04 01:29:17 | 3962.00 |   0.1897
2014-06-04 01:29:18 | 3962.01 |   0.8110
2014-06-04 01:29:18 | 3962.00 |   1.0000
2014-06-04 01:29:19 | 3964.00 |   2.5632
2014-06-04 01:29:20 | 3962.01 |  17.9517
2014-06-04 01:29:20 | 3961.97 |   0.7297
2014-06-04 01:29:22 | 3960.03 |   0.3400
2014-06-04 01:29:22 | 3961.97 |   2.4124
2014-06-04 01:29:24 | 3962.00 |   0.8881
2014-06-04 01:29:24 | 3962.00 |   0.2000
2014-06-04 01:29:24 | 3963.94 |   0.1400
2014-06-04 01:29:26 | 3960.00 |  14.2000
2014-06-04 01:29:26 | 3963.94 |   0.3880
2014-06-04 01:29:26 | 3960.00 |   0.5753
2014-06-04 01:29:27 | 3959.99 |   1.9247
2014-06-04 01:29:27 | 3957.00 |   0.2000
2014-06-04 01:29:27 | 3963.94 |   0.5200
2014-06-04 01:29:28 | 3960.01 |   0.1890
2014-06-04 01:29:28 | 3963.94 |   2.6432
2014-06-04 01:29:28 | 3963.95 |   0.1050
2014-06-04 01:29:30 | 3968.98 |   0.5000
2014-06-04 01:29:31 | 3963.94 |   1.0240
2014-06-04 01:29:32 | 3968.95 |   0.3930
2014-06-04 01:29:33 | 3963.94 |   3.6010
2014-06-04 01:29:33 | 3963.05 |   0.2337
2014-06-04 01:29:34 | 3962.04 |   1.0500
2014-06-04 01:29:34 | 3968.98 |   4.6425
2014-06-04 01:29:36 | 3961.00 |  23.6075
2014-06-04 01:29:38 | 3963.02 |   0.0268
2014-06-04 01:29:38 | 3963.05 |   0.2000
2014-06-04 01:29:40 | 3962.04 |   5.3280
2014-06-04 01:29:42 | 3960.00 |  18.6450
2014-06-04 01:29:44 | 3960.00 |   0.5298
2014-06-04 01:29:44 | 3950.00 |  29.0059
2014-06-04 01:29:48 | 3950.00 |  18.0241
2014-06-04 01:29:48 | 3949.97 |   0.0500
2014-06-04 01:29:50 | 3950.00 |   5.8410
2014-06-04 01:29:50 | 3949.97 |   0.0100
2014-06-04 01:29:52 | 3950.00 |   3.8013
2014-06-04 01:29:52 | 3940.64 |  20.0000
2014-06-04 01:29:52 | 3950.00 |   2.1253
2014-06-04 01:29:57 | 3950.00 |   9.8736
2014-06-04 01:29:58 | 3949.53 |   0.0040
2014-06-04 01:30:00 | 3959.00 |   2.4000
2014-06-04 01:30:01 | 3950.00 |   4.0000
2014-06-04 01:30:02 | 3958.97 |   1.9680
2014-06-04 01:30:03 | 3950.01 |   3.1300
2014-06-04 01:30:04 | 3959.88 |   0.0500
2014-06-04 01:30:05 | 3950.00 |   3.8000
2014-06-04 01:30:08 | 3959.88 |   2.1062
2014-06-04 01:30:08 | 3959.88 |   1.7300
2014-06-04 01:30:12 | 3959.89 |   2.8270
2014-06-04 01:30:12 | 3959.88 |   1.0130
2014-06-04 01:30:13 | 3959.89 |   0.2033
2014-06-04 01:30:15 | 3959.39 |   1.1179
2014-06-04 01:30:20 | 3954.96 |   0.7510
2014-06-04 01:30:20 | 3952.00 |   2.8800
2014-06-04 01:30:23 | 3955.00 |   3.2532
2014-06-04 01:30:24 | 3954.96 |   0.0100
2014-06-04 01:30:29 | 3955.00 |   2.2111
2014-06-04 01:30:29 | 3954.99 |   1.1179
2014-06-04 01:30:31 | 3955.00 |   1.9199
2014-06-04 01:30:31 | 3954.96 |   0.4000
2014-06-04 01:30:34 | 3959.00 |  11.7178
2014-06-04 01:30:34 | 3955.00 |   1.5807
2014-06-04 01:30:35 | 3959.00 |   1.4910
2014-06-04 01:30:37 | 3952.05 |  15.2866
2014-06-04 01:30:38 | 3952.04 |   8.3150
2014-06-04 01:30:38 | 3952.02 |   4.8852
2014-06-04 01:30:43 | 3954.96 |   8.9438
2014-06-04 01:30:46 | 3954.96 |   2.6168
2014-06-04 01:30:46 | 3950.01 |  20.0000
2014-06-04 01:30:51 | 3959.00 |  21.3648
2014-06-04 01:30:52 | 3954.96 |  26.0020
2014-06-04 01:30:54 | 3954.97 |  14.8632
2014-06-04 01:30:56 | 3958.97 |   0.2665
2014-06-04 01:30:58 | 3958.97 |   0.5000
2014-06-04 01:31:00 | 3958.97 |   0.6020
2014-06-04 01:31:00 | 3957.94 |   1.7615
2014-06-04 01:31:01 | 3956.93 |  13.4558
2014-06-04 01:31:01 | 3952.07 |   9.9260
2014-06-04 01:31:08 | 3958.00 |  17.3720
2014-06-04 01:31:12 | 3960.00 |  28.7141
2014-06-04 01:31:13 | 3959.01 |   2.2953
2014-06-04 01:31:13 | 3959.00 |   2.6960
2014-06-04 01:31:16 | 3959.00 |   3.6316
2014-06-04 01:31:16 | 3954.96 |   0.4936
2014-06-04 01:31:17 | 3960.00 |   4.4201
2014-06-04 01:31:18 | 3959.93 |   0.1420
2014-06-04 01:31:19 | 3960.00 |   0.2240
2014-06-04 01:31:19 | 3959.93 |   0.2006
2014-06-04 01:31:27 | 3962.07 |  77.0241
2014-06-04 01:31:27 | 3960.00 |   3.0802
2014-06-04 01:31:27 | 3962.07 |   0.1900
2014-06-04 01:31:30 | 3964.93 |   0.0100
2014-06-04 01:31:34 | 3965.00 |   6.1222
2014-06-04 01:31:35 | 3964.00 |  20.8375
2014-06-04 01:31:42 | 3968.00 |  25.0737
2014-06-04 01:31:42 | 3965.00 |   0.4931
2014-06-04 01:31:44 | 3965.00 |   0.5129
2014-06-04 01:31:52 | 3968.00 |   5.8620
2014-06-04 01:31:52 | 3965.00 |  10.0000
2014-06-04 01:31:52 | 3968.00 |   2.8304
2014-06-04 01:31:55 | 3968.00 |   1.5566
2014-06-04 01:31:56 | 3967.97 |   2.4329
2014-06-04 01:31:57 | 3970.00 |  10.7144
2014-06-04 01:32:00 | 3970.03 |   1.5861
2014-06-04 01:32:02 | 3972.61 |   0.1400
2014-06-04 01:32:02 | 3970.03 |   0.4808
2014-06-04 01:32:05 | 3972.64 |   1.3722
2014-06-04 01:32:06 | 3972.64 |   0.1507
2014-06-04 01:32:06 | 3974.99 |   0.4084
2014-06-04 01:32:07 | 3972.64 |   0.5084
2014-06-04 01:32:11 | 3975.35 |  16.4373
2014-06-04 01:32:16 | 3977.56 |   1.0000
2014-06-04 01:32:17 | 3975.03 |   2.0000
2014-06-04 01:32:19 | 3977.56 |   0.1993
2014-06-04 01:32:20 | 3977.73 |   0.1920
2014-06-04 01:32:23 | 3979.80 |   2.5980
2014-06-04 01:32:23 | 3975.00 |  12.0000
2014-06-04 01:32:23 | 3979.80 |   1.7610
2014-06-04 01:32:23 | 3979.00 |   0.1994
2014-06-04 01:32:25 | 3979.80 |   2.0180
2014-06-04 01:32:26 | 3979.79 |   0.0700
2014-06-04 01:32:28 | 3979.77 |   4.7147
2014-06-04 01:32:28 | 3979.00 |   3.3254
2014-06-04 01:32:29 | 3980.00 |  22.1308
2014-06-04 01:32:29 | 3979.78 |   0.8683
2014-06-04 01:32:31 | 3980.00 |   1.3574
2014-06-04 01:32:32 | 3979.90 |   5.5825
2014-06-04 01:32:34 | 3979.91 |   0.5169
2014-06-04 01:32:35 | 3980.00 |   1.1426
2014-06-04 01:32:40 | 3980.00 |  13.6657
2014-06-04 01:32:49 | 3980.00 |  90.7205
2014-06-04 01:32:50 | 3979.50 |   3.1307
2014-06-04 01:32:50 | 3980.00 |  13.3012
2014-06-04 01:32:59 | 3980.00 |  64.3719
2014-06-04 01:32:59 | 3978.00 |  18.0000
2014-06-04 01:33:04 | 3979.98 |  21.0315
2014-06-04 01:33:09 | 3980.00 |  17.4230
2014-06-04 01:33:09 | 3979.03 |   1.0121
2014-06-04 01:33:11 | 3980.00 |   0.9930
2014-06-04 01:33:12 | 3979.98 |   1.1670
2014-06-04 01:33:12 | 3979.90 |   0.0600
2014-06-04 01:33:12 | 3975.75 |   6.4989
2014-06-04 01:33:13 | 3980.00 |  25.3665
2014-06-04 01:33:13 | 3980.00 |   1.0100
2014-06-04 01:33:15 | 3980.00 |   0.1486
2014-06-04 01:33:18 | 3980.66 |   0.4992
2014-06-04 01:33:20 | 3981.95 |   0.1300
2014-06-04 01:33:22 | 3981.95 |   0.0200
2014-06-04 01:33:26 | 3981.94 |   0.0400
2014-06-04 01:33:29 | 3990.00 |  19.8236
2014-06-04 01:33:30 | 3990.00 |   3.0083
2014-06-04 01:33:35 | 3983.00 |   7.0168
2014-06-04 01:33:37 | 3986.97 |   1.0200
2014-06-04 01:33:39 | 3983.49 |   0.0500
2014-06-04 01:33:42 | 3986.94 |   0.2300
2014-06-04 01:33:47 | 3993.90 |  10.0684
2014-06-04 01:33:50 | 3986.94 |   0.0983
2014-06-04 01:33:50 | 3986.92 |   0.0750
2014-06-04 01:33:50 | 3985.07 |   0.5559
2014-06-04 01:33:52 | 3993.90 |   1.0583
2014-06-04 01:33:54 | 3985.06 |   5.6682
2014-06-04 01:33:54 | 3993.90 |   1.6094
2014-06-04 01:33:58 | 3989.97 |  56.0080
2014-06-04 01:33:58 | 3990.00 |   1.1731
2014-06-04 01:34:10 | 3989.99 |  18.4225
2014-06-04 01:34:13 | 3986.92 |   3.9621
2014-06-04 01:34:16 | 3986.92 |   0.3546
2014-06-04 01:34:17 | 3987.01 |   1.0000
2014-06-04 01:34:17 | 3986.00 |   7.2201
2014-06-04 01:34:19 | 3987.01 |   0.1409
2014-06-04 01:34:19 | 3986.00 |  10.9305
2014-06-04 01:34:21 | 3992.94 |  30.0849
2014-06-04 01:34:22 | 3990.97 |   3.3251
2014-06-04 01:34:22 | 3992.94 |   0.2000
2014-06-04 01:34:24 | 3990.97 |   5.0466
2014-06-04 01:34:25 | 3991.00 |   0.2000
2014-06-04 01:34:26 | 3980.00 |  28.4456
2014-06-04 01:34:27 | 3993.00 |   0.0500
2014-06-04 01:34:27 | 3990.97 |   0.0500
2014-06-04 01:34:27 | 3990.99 |   0.1993
2014-06-04 01:34:27 | 3990.97 |   0.9281
2014-06-04 01:34:28 | 3990.00 |   2.6094
2014-06-04 01:34:30 | 3980.00 |  17.1308
2014-06-04 01:34:35 | 3990.00 |   7.7970
2014-06-04 01:34:35 | 3989.98 |   0.1750
2014-06-04 01:34:35 | 3990.00 |   2.0000
2014-06-04 01:34:36 | 3980.02 |   0.0500
2014-06-04 01:34:37 | 3985.00 |   0.0940
2014-06-04 01:34:41 | 3985.00 |   0.8810
2014-06-04 01:34:43 | 3988.00 |  11.4262
2014-06-04 01:34:44 | 3985.00 |   0.4530
2014-06-04 01:34:45 | 3988.00 |   0.8594
2014-06-04 01:34:47 | 3980.00 |  30.0000
2014-06-04 01:34:47 | 3987.97 |   0.0100
2014-06-04 01:34:49 | 3987.97 |   2.2121
2014-06-04 01:34:49 | 3980.02 |   2.0000
2014-06-04 01:34:52 | 3987.95 |   0.1100
2014-06-04 01:34:54 | 3986.03 |   2.0150
2014-06-04 01:34:56 | 3980.02 |   6.4276
2014-06-04 01:34:57 | 3980.02 |   0.2600
2014-06-04 01:34:58 | 3980.00 |  10.0000
2014-06-04 01:34:59 | 3984.97 |   1.5072
2014-06-04 01:35:01 | 3980.00 |   8.3358
2014-06-04 01:35:03 | 3980.00 |   0.3124
2014-06-04 01:35:05 | 3980.00 |   0.0100
2014-06-04 01:35:05 | 3979.00 |   0.4598
2014-06-04 01:35:09 | 3980.00 |   8.1767
2014-06-04 01:35:10 | 3972.59 |   0.9348
2014-06-04 01:35:12 | 3975.75 |   6.9832
2014-06-04 01:35:14 | 3975.74 |   0.0100
2014-06-04 01:35:17 | 3975.75 |   0.1500
2014-06-04 01:35:20 | 3975.75 |   0.1100
2014-06-04 01:35:22 | 3975.75 |   0.1000
2014-06-04 01:35:24 | 3975.72 |   0.0100
2014-06-04 01:35:25 | 3972.89 |   0.1999
2014-06-04 01:35:28 | 3975.75 |   6.2822
2014-06-04 01:35:31 | 3972.92 |   0.1999
2014-06-04 01:35:31 | 3979.88 |   0.3045
2014-06-04 01:35:32 | 3975.25 |   1.7902
2014-06-04 01:35:34 | 3975.74 |   0.4095
2014-06-04 01:35:35 | 3975.75 |   0.1999
2014-06-04 01:35:35 | 3979.88 |   0.1598
2014-06-04 01:35:36 | 3970.00 |   3.8571
2014-06-04 01:35:36 | 3970.00 |   0.4101
2014-06-04 01:35:39 | 3970.00 |   1.5000
2014-06-04 01:35:40 | 3969.98 |   0.0100
2014-06-04 01:35:40 | 3970.00 |   1.5612
2014-06-04 01:35:40 | 3969.94 |   0.1770
2014-06-04 01:35:42 | 3970.00 |   0.9083
2014-06-04 01:35:45 | 3975.25 |   0.0100
2014-06-04 01:35:48 | 3975.22 |   0.4090
2014-06-04 01:35:50 | 3975.22 |   0.1100
2014-06-04 01:35:57 | 3975.22 |   2.1120
2014-06-04 01:35:58 | 3973.03 |   2.2121
2014-06-04 01:35:58 | 3975.25 |   0.0200
2014-06-04 01:35:58 | 3975.20 |   0.2980
2014-06-04 01:36:00 | 3970.01 |   2.2381
2014-06-04 01:36:02 | 3975.20 |   2.1500
2014-06-04 01:36:03 | 3970.00 |   2.0000
2014-06-04 01:36:05 | 3970.00 |   0.7799
2014-06-04 01:36:06 | 3975.18 |   1.8058
2014-06-04 01:36:11 | 3975.20 |   1.4800
2014-06-04 01:36:15 | 3975.13 |   0.1000
2014-06-04 01:36:17 | 3975.20 |   2.2471
2014-06-04 01:36:20 | 3976.94 |   1.9680
2014-06-04 01:36:22 | 3976.94 |   0.8000
2014-06-04 01:36:25 | 3978.00 |   0.0500
2014-06-04 01:36:27 | 3986.03 |  17.0436
2014-06-04 01:36:32 | 3985.03 |   0.5720
2014-06-04 01:36:32 | 3986.03 |   0.0500
2014-06-04 01:36:35 | 3985.00 |   5.1722
2014-06-04 01:36:39 | 3985.05 |   2.3136
2014-06-04 01:36:39 | 3986.00 |   0.0500
2014-06-04 01:36:39 | 3985.00 |   5.2540
2014-06-04 01:36:41 | 3985.02 |   0.4550
2014-06-04 01:36:43 | 3985.00 |   0.1579
2014-06-04 01:36:43 | 3985.02 |   0.1270
2014-06-04 01:36:45 | 3985.00 |   2.9757
2014-06-04 01:36:46 | 3985.02 |   0.1170
2014-06-04 01:36:47 | 3985.00 |   9.1898
2014-06-04 01:36:47 | 3985.00 |   4.1001
2014-06-04 01:36:49 | 3981.00 |   0.0200
2014-06-04 01:36:49 | 3985.00 |  10.3161
2014-06-04 01:36:50 | 3971.00 |  20.0000
2014-06-04 01:36:52 | 3981.07 |   0.1000
2014-06-04 01:36:54 | 3984.88 |   0.0660
2014-06-04 01:36:54 | 3981.07 |   1.8150
2014-06-04 01:36:58 | 3981.00 |   3.2290
2014-06-04 01:37:02 | 3980.97 |   0.0611
2014-06-04 01:37:09 | 3980.34 |   0.0500
2014-06-04 01:37:11 | 3975.00 |   4.3951
2014-06-04 01:37:16 | 3972.00 |  12.8550
2014-06-04 01:37:17 | 3974.99 |   9.9400
2014-06-04 01:37:19 | 3972.08 |   0.2220
2014-06-04 01:37:20 | 3975.00 |  33.5321
2014-06-04 01:37:22 | 3974.96 |   0.5000
2014-06-04 01:37:24 | 3972.00 |   2.6227
2014-06-04 01:37:24 | 3972.07 |   0.0500
2014-06-04 01:37:25 | 3972.00 |   0.3110
2014-06-04 01:37:25 | 3972.07 |   0.1100
2014-06-04 01:37:27 | 3972.00 |   0.3117
2014-06-04 01:37:27 | 3972.07 |   0.5000
2014-06-04 01:37:28 | 3972.03 |   0.1000
2014-06-04 01:37:29 | 3975.00 |  65.9778
2014-06-04 01:37:31 | 3972.00 |   4.2260
2014-06-04 01:37:31 | 3972.03 |   1.0120
2014-06-04 01:37:32 | 3970.01 |   9.0690
2014-06-04 01:37:35 | 3975.00 |  22.2603
2014-06-04 01:37:37 | 3975.00 |   3.9544
2014-06-04 01:37:39 | 3975.00 |   4.4040
2014-06-04 01:37:41 | 3975.03 |   0.2850
2014-06-04 01:37:41 | 3979.95 |   0.0300
2014-06-04 01:37:43 | 3975.03 |   0.4890
2014-06-04 01:37:45 | 3975.00 |   2.5870
2014-06-04 01:37:48 | 3980.00 |   9.1258
2014-06-04 01:37:52 | 3980.01 |   7.1064
2014-06-04 01:37:55 | 3980.00 |   7.0445
2014-06-04 01:38:01 | 3980.00 |   7.9781
2014-06-04 01:38:04 | 3980.00 |   3.8690
2014-06-04 01:38:06 | 3980.00 |   0.3121
2014-06-04 01:38:10 | 3979.97 |   0.1990
2014-06-04 01:38:12 | 3979.97 |   0.0300
2014-06-04 01:38:14 | 3979.97 |   0.5902
2014-06-04 01:38:16 | 3979.97 |   0.8580
2014-06-04 01:38:20 | 3979.95 |   0.5180
2014-06-04 01:38:26 | 3978.00 |   0.8000
2014-06-04 01:38:26 | 3975.06 |   0.2000
2014-06-04 01:38:29 | 3978.00 |   2.2000
2014-06-04 01:38:30 | 3978.01 |   0.4378
2014-06-04 01:38:33 | 3978.10 |   0.2460
2014-06-04 01:38:36 | 3980.00 |  20.0000
2014-06-04 01:38:37 | 3975.12 |  10.2000
2014-06-04 01:38:37 | 3980.00 |  10.0000
2014-06-04 01:38:38 | 3978.00 |   0.1990
2014-06-04 01:38:42 | 3975.12 |   5.8566
2014-06-04 01:38:43 | 3980.00 |  10.0838
2014-06-04 01:38:46 | 3975.12 |   3.6022
2014-06-04 01:38:47 | 3979.99 |   0.6834
2014-06-04 01:38:48 | 3980.03 |   1.4326
2014-06-04 01:38:55 | 3980.00 |  17.3792
2014-06-04 01:39:00 | 3979.93 |   1.0370
2014-06-04 01:39:02 | 3978.88 |   0.2000
2014-06-04 01:39:06 | 3978.88 |   2.3870
2014-06-04 01:39:08 | 3978.88 |   1.7989
2014-06-04 01:39:08 | 3978.17 |   2.2224
2014-06-04 01:39:11 | 3980.00 |  10.6919
2014-06-04 01:39:11 | 3978.19 |   0.2114
2014-06-04 01:39:11 | 3977.97 |   0.2297
2014-06-04 01:39:13 | 3977.97 |   1.2640
2014-06-04 01:39:15 | 3978.21 |   0.1997
2014-06-04 01:39:16 | 3978.22 |   0.2586
2014-06-04 01:39:18 | 3977.94 |   0.4586
2014-06-04 01:39:19 | 3978.84 |   0.3026
2014-06-04 01:39:21 | 3983.96 |   1.2088
2014-06-04 01:39:23 | 3983.96 |   0.1268
2014-06-04 01:39:23 | 3978.84 |   2.9342
2014-06-04 01:39:23 | 3977.00 |   1.2658
2014-06-04 01:39:26 | 3983.93 |   0.0300
2014-06-04 01:39:39 | 3979.00 |  31.0357
2014-06-04 01:39:41 | 3983.87 |   3.0856
2014-06-04 01:39:42 | 3983.91 |   2.2928
2014-06-04 01:39:43 | 3983.98 |   0.0300
2014-06-04 01:39:44 | 3983.91 |   0.9877
2014-06-04 01:39:50 | 3983.98 |   0.2300
2014-06-04 01:39:51 | 3983.98 |   0.4139
2014-06-04 01:39:53 | 3983.94 |   6.0211
2014-06-04 01:39:55 | 3985.00 |   5.6691
2014-06-04 01:39:59 | 3985.00 |   3.0000
2014-06-04 01:40:02 | 3985.00 |   0.8706
2014-06-04 01:40:02 | 3985.00 |   0.4891
2014-06-04 01:40:03 | 3985.02 |   0.0810
2014-06-04 01:40:10 | 3985.04 |   1.2920
2014-06-04 01:40:10 | 3985.84 |   0.2000
2014-06-04 01:40:12 | 3985.84 |   0.3440
2014-06-04 01:40:14 | 3985.98 |   0.1900
2014-06-04 01:40:15 | 3985.15 |   1.0000
2014-06-04 01:40:16 | 3985.98 |   0.1100
2014-06-04 01:40:16 | 3985.15 |   0.1990
2014-06-04 01:40:18 | 3987.00 |   1.7237
2014-06-04 01:40:22 | 3987.00 |   0.5000
2014-06-04 01:40:24 | 3986.03 |   1.0000
2014-06-04 01:40:26 | 3988.48 |   2.0717
2014-06-04 01:40:26 | 3988.00 |   0.3110
2014-06-04 01:40:31 | 3988.48 |   0.0620
2014-06-04 01:40:32 | 3987.42 |   1.0229
2014-06-04 01:40:36 | 3989.90 |   3.1237
2014-06-04 01:40:39 | 3989.90 |   2.0034
2014-06-04 01:40:41 | 3988.48 |   2.7649
2014-06-04 01:40:41 | 3990.00 |   8.9421
2014-06-04 01:40:45 | 3988.49 |   1.3910
2014-06-04 01:40:48 | 3988.51 |   1.0131
2014-06-04 01:40:48 | 3989.80 |   2.0000
2014-06-04 01:40:49 | 3988.51 |   0.2000
2014-06-04 01:40:51 | 3988.46 |   0.5240
2014-06-04 01:40:51 | 3989.78 |   0.2040
2014-06-04 01:40:51 | 3988.00 |   0.5240
2014-06-04 01:40:53 | 3989.80 |   0.5304
2014-06-04 01:40:56 | 3988.49 |   0.6979
2014-06-04 01:40:57 | 3989.00 |   0.1500
2014-06-04 01:41:00 | 3988.48 |   2.0850
2014-06-04 01:41:00 | 3990.00 |   2.0000
2014-06-04 01:41:01 | 3988.48 |   0.4255
2014-06-04 01:41:02 | 3990.00 |   1.2660
2014-06-04 01:41:03 | 3988.48 |   0.2706
2014-06-04 01:41:03 | 3988.48 |   0.0244
2014-06-04 01:41:06 | 3988.51 |   1.7644
2014-06-04 01:41:06 | 3995.00 |   8.9813
2014-06-04 01:41:07 | 3995.00 |   1.0187
2014-06-04 01:41:07 | 3989.94 |   0.2040
2014-06-04 01:41:10 | 3989.94 |   0.5417
2014-06-04 01:41:11 | 3987.00 |  50.2040
2014-06-04 01:41:13 | 3990.39 |   0.0100
2014-06-04 01:41:17 | 3990.04 |   0.5410
2014-06-04 01:41:18 | 3990.00 |   2.0525
2014-06-04 01:41:18 | 3989.00 |   2.2612
2014-06-04 01:41:19 | 3988.88 |   1.0680
2014-06-04 01:41:20 | 3987.00 |   0.1996
2014-06-04 01:41:21 | 3990.37 |   1.1082
2014-06-04 01:41:22 | 3989.88 |   0.6207
2014-06-04 01:41:23 | 3995.00 |   5.9288
2014-06-04 01:41:28 | 3990.00 |   0.5538
2014-06-04 01:41:32 | 3994.99 |   3.0238
2014-06-04 01:41:32 | 3994.99 |   0.3000
2014-06-04 01:41:34 | 3995.00 |  16.5479
2014-06-04 01:41:36 | 3994.99 |   1.2929
2014-06-04 01:41:37 | 3995.63 |   0.2118
2014-06-04 01:41:39 | 3995.63 |   0.9620
2014-06-04 01:41:39 | 3995.90 |   0.2570
2014-06-04 01:41:39 | 3995.00 |   3.7470
2014-06-04 01:41:42 | 3995.97 |   1.0120
2014-06-04 01:41:45 | 3995.47 |   2.5379
2014-06-04 01:41:46 | 3996.00 |   0.7275
2014-06-04 01:41:46 | 3995.97 |   0.0494
2014-06-04 01:41:48 | 3995.97 |   0.3070
2014-06-04 01:41:48 | 3997.11 |   0.1905
2014-06-04 01:41:50 | 3997.74 |   0.2083
2014-06-04 01:41:52 | 3997.71 |   0.2083
2014-06-04 01:41:53 | 3996.01 |   0.5428
2014-06-04 01:41:53 | 3997.71 |   0.2500
2014-06-04 01:41:53 | 3995.91 |   3.5182
2014-06-04 01:41:58 | 3995.47 |  29.4081
2014-06-04 01:41:59 | 3990.00 |  17.0000
2014-06-04 01:42:04 | 4001.16 | 129.7610
2014-06-04 01:42:06 | 4001.56 |   0.1500
2014-06-04 01:42:07 | 4001.01 |   0.6977
2014-06-04 01:42:08 | 4001.56 |   0.0100
2014-06-04 01:42:10 | 4001.56 |   0.0500
2014-06-04 01:42:11 | 4001.03 |   1.5797
2014-06-04 01:42:13 | 4001.00 |  25.0000
2014-06-04 01:42:13 | 4001.56 |   0.0100
2014-06-04 01:42:14 | 4000.00 |   3.1814
2014-06-04 01:42:16 | 4000.00 |   7.0191
2014-06-04 01:42:18 | 4000.00 |   6.9405
2014-06-04 01:42:23 | 4000.00 |   8.6285
2014-06-04 01:42:26 | 4000.00 |  25.1401
2014-06-04 01:42:29 | 4000.00 |  22.0496
2014-06-04 01:42:30 | 4000.00 |   1.9806
2014-06-04 01:42:30 | 4001.00 |   1.2000
2014-06-04 01:42:35 | 4000.00 |  11.8007
2014-06-04 01:42:35 | 4000.90 |   0.0064
2014-06-04 01:42:35 | 4001.02 |   0.4827
2014-06-04 01:42:35 | 4001.00 |   0.1987
2014-06-04 01:42:35 | 4000.00 |   1.6900
2014-06-04 01:42:39 | 4000.01 |   6.8308
2014-06-04 01:42:39 | 4000.99 |   2.9993
2014-06-04 01:42:41 | 4000.99 |   3.0069
2014-06-04 01:42:43 | 4000.02 |  23.6191
2014-06-04 01:42:43 | 4003.11 |   5.0000
2014-06-04 01:42:43 | 4000.00 |   6.6522
2014-06-04 01:42:43 | 4000.00 |   0.7098
2014-06-04 01:42:44 | 3998.48 |   0.4020
2014-06-04 01:42:45 | 3997.00 |   1.1098
2014-06-04 01:42:45 | 3995.47 |   0.3420
2014-06-04 01:42:47 | 3995.87 |   0.2900
2014-06-04 01:42:47 | 3995.50 |   1.0110
2014-06-04 01:42:51 | 4001.00 |  77.7503
2014-06-04 01:42:51 | 4000.00 |   5.5854
2014-06-04 01:42:51 | 4000.02 |   0.0200
2014-06-04 01:42:53 | 4000.00 |  11.4848
2014-06-04 01:42:54 | 4000.02 |   1.0000
2014-06-04 01:42:54 | 3995.47 |   9.7326
2014-06-04 01:42:56 | 3999.99 |   0.4957
2014-06-04 01:43:00 | 3995.00 |   9.7280
2014-06-04 01:43:02 | 3995.00 |   2.3024
2014-06-04 01:43:05 | 3991.01 |   0.1370
2014-06-04 01:43:05 | 3992.47 |   2.9901
2014-06-04 01:43:05 | 3992.48 |   1.9130
2014-06-04 01:43:09 | 3992.57 |   0.3200
2014-06-04 01:43:09 | 4000.02 |  76.6301
2014-06-04 01:43:10 | 4001.00 |   1.4928
2014-06-04 01:43:13 | 4000.10 |  17.8109
2014-06-04 01:43:14 | 3999.00 |   0.5056
2014-06-04 01:43:14 | 3992.47 |   3.0157
2014-06-04 01:43:15 | 3999.00 |   1.7300
2014-06-04 01:43:15 | 3991.03 |   1.1715
2014-06-04 01:43:17 | 3991.01 |   2.0490
2014-06-04 01:43:17 | 3991.00 |   1.0000
2014-06-04 01:43:20 | 3991.00 |   5.5906
2014-06-04 01:43:20 | 3990.79 |   3.1300
2014-06-04 01:43:20 | 3991.02 |   3.5952
2014-06-04 01:43:23 | 3991.09 |   1.5555
2014-06-04 01:43:25 | 3993.00 |   2.5971
2014-06-04 01:43:30 | 3991.09 |   2.4789
2014-06-04 01:43:35 | 3994.91 |   4.5652
2014-06-04 01:43:35 | 3991.01 |   1.9816
2014-06-04 01:43:40 | 3991.12 |   1.9817
2014-06-04 01:43:44 | 3994.94 |   3.1561
2014-06-04 01:43:46 | 3992.00 |  12.8084
2014-06-04 01:43:49 | 3994.00 |   0.1800
2014-06-04 01:43:54 | 3992.47 |   1.8177
2014-06-04 01:43:56 | 3992.47 |   0.3000
2014-06-04 01:43:59 | 3992.47 |   2.5023
2014-06-04 01:44:01 | 3992.47 |   0.0453
2014-06-04 01:44:03 | 3992.47 |   0.1510
2014-06-04 01:44:05 | 3992.00 |   1.9921
2014-06-04 01:44:06 | 3992.02 |   0.5000
2014-06-04 01:44:10 | 3992.00 |   7.5630
2014-06-04 01:44:10 | 3992.03 |   0.9707
2014-06-04 01:44:10 | 3992.10 |   0.1000
2014-06-04 01:44:11 | 3993.02 |   0.9769
2014-06-04 01:44:11 | 3990.00 | 101.0080
2014-06-04 01:44:12 | 3992.00 |   0.5000
2014-06-04 01:44:13 | 3990.00 |   2.0600
2014-06-04 01:44:15 | 3990.00 |   0.5600
2014-06-04 01:44:17 | 3989.88 |  11.8620
2014-06-04 01:44:17 | 3989.00 |   0.1994
2014-06-04 01:44:24 | 3989.00 |   5.9889
2014-06-04 01:44:24 | 3980.00 |  13.8442
2014-06-04 01:44:27 | 3979.99 |  21.5325
2014-06-04 01:44:30 | 3988.97 |   2.0000
2014-06-04 01:44:32 | 3988.94 |   0.3000
2014-06-04 01:44:34 | 3980.00 |  21.8049
2014-06-04 01:44:35 | 3980.00 |   3.1104
2014-06-04 01:44:38 | 3980.00 |   7.7036
2014-06-04 01:44:42 | 3980.00 |   6.6046
2014-06-04 01:44:45 | 3979.98 |   1.0661
2014-06-04 01:44:45 | 3979.53 |   0.1640
2014-06-04 01:44:45 | 3979.53 |   0.1200
2014-06-04 01:44:45 | 3978.56 |   1.6282
2014-06-04 01:44:46 | 3979.53 |   0.5000
2014-06-04 01:44:46 | 3975.00 |   6.8165
2014-06-04 01:44:50 | 3975.00 |  10.1873
2014-06-04 01:44:52 | 3975.00 |   1.0500
2014-06-04 01:44:56 | 3975.00 |   3.2060
2014-06-04 01:44:56 | 3972.01 |   1.7217
2014-06-04 01:44:58 | 3975.00 |   1.2553
2014-06-04 01:44:59 | 3970.00 |   6.8373
2014-06-04 01:45:00 | 3970.00 |   0.2600
2014-06-04 01:45:02 | 3970.00 |   1.3300
2014-06-04 01:45:02 | 3969.98 |   0.0100
2014-06-04 01:45:06 | 3974.98 |  16.1102
2014-06-04 01:45:06 | 3970.00 |   2.5253
2014-06-04 01:45:07 | 3977.00 |   3.2634
2014-06-04 01:45:08 | 3971.98 |   1.6087
2014-06-04 01:45:10 | 3970.00 |  20.8170
2014-06-04 01:45:10 | 3974.98 |   1.0000
2014-06-04 01:45:12 | 3971.98 |   1.1534
2014-06-04 01:45:12 | 3974.95 |   0.0300
2014-06-04 01:45:15 | 3970.00 |   4.8335
2014-06-04 01:45:15 | 3970.00 |   0.4088
2014-06-04 01:45:26 | 3970.00 |   8.3450
2014-06-04 01:45:26 | 3969.01 |   0.2301
2014-06-04 01:45:28 | 3974.94 |  51.7657
2014-06-04 01:45:28 | 3970.00 |   2.7207
2014-06-04 01:45:30 | 3970.01 |   0.2201
2014-06-04 01:45:34 | 3971.82 |   0.1000
2014-06-04 01:45:34 | 3970.04 |   0.2810
2014-06-04 01:45:36 | 3971.82 |   0.3460
2014-06-04 01:45:37 | 3969.98 |  16.8059
2014-06-04 01:45:39 | 3971.82 |   5.8738
2014-06-04 01:45:40 | 3971.00 |   7.5149
2014-06-04 01:45:40 | 3971.80 |   1.3147
2014-06-04 01:45:42 | 3970.06 |   3.5649
2014-06-04 01:45:43 | 3974.92 |   0.3200
2014-06-04 01:45:43 | 3970.05 |   2.3956
2014-06-04 01:45:46 | 3970.04 |   0.6874
2014-06-04 01:45:52 | 3970.04 |   4.9818
2014-06-04 01:45:54 | 3970.04 |   0.0200
2014-06-04 01:45:54 | 3970.00 |   4.1340
2014-06-04 01:45:56 | 3970.04 |   2.3000
2014-06-04 01:45:56 | 3970.00 |   7.0760
2014-06-04 01:45:57 | 3970.04 |   5.4481
2014-06-04 01:45:57 | 3970.02 |   0.9559
2014-06-04 01:46:01 | 3977.98 |   2.4049
2014-06-04 01:46:05 | 3968.03 |  23.2640
2014-06-04 01:46:06 | 3969.01 |   2.6164
2014-06-04 01:46:08 | 3969.01 |   2.6168
2014-06-04 01:46:12 | 3968.98 |   1.7491
2014-06-04 01:46:16 | 3969.01 |   4.1279
2014-06-04 01:46:16 | 3969.00 |   0.6100
2014-06-04 01:46:18 | 3969.01 |   0.3600
2014-06-04 01:46:20 | 3969.00 |   0.0280
2014-06-04 01:46:20 | 3969.01 |   0.2000
2014-06-04 01:46:21 | 3969.00 |   0.1641
2014-06-04 01:46:25 | 3969.01 |   5.1211
2014-06-04 01:46:29 | 3970.00 |   0.6000
2014-06-04 01:46:29 | 3975.00 |   0.0500
2014-06-04 01:46:33 | 3975.03 |   0.9000
2014-06-04 01:46:35 | 3976.99 |   2.5730
2014-06-04 01:46:37 | 3975.04 |   0.0270
2014-06-04 01:46:38 | 3976.93 |   0.1450
2014-06-04 01:46:41 | 3975.03 |   2.1999
2014-06-04 01:46:42 | 3975.00 |   0.0300
2014-06-04 01:46:46 | 3974.98 |   1.4940
2014-06-04 01:46:48 | 3970.00 |  14.7644
2014-06-04 01:46:54 | 3975.00 |  10.8678
2014-06-04 01:46:54 | 3970.10 |   0.5033
2014-06-04 01:46:55 | 3975.00 |   0.1240
2014-06-04 01:47:00 | 3974.74 |   0.2018
2014-06-04 01:47:01 | 3970.00 |  14.7459
2014-06-04 01:47:05 | 3970.00 |   1.1558
2014-06-04 01:47:05 | 3969.98 |   0.2000
2014-06-04 01:47:06 | 3969.98 |   0.0100
2014-06-04 01:47:09 | 3970.00 |   6.1116
2014-06-04 01:47:10 | 3969.98 |   0.0590
2014-06-04 01:47:10 | 3970.00 |   1.0000
2014-06-04 01:47:10 | 3969.98 |   0.1000
2014-06-04 01:47:11 | 3970.00 |   3.7000
2014-06-04 01:47:12 | 3969.98 |   1.2359
2014-06-04 01:47:16 | 3970.00 |  11.7881
2014-06-04 01:47:16 | 3969.00 |   4.9436
2014-06-04 01:47:17 | 3969.00 |  26.1356
2014-06-04 01:47:17 | 3969.95 |   7.5021
2014-06-04 01:47:18 | 3970.00 |  10.0160
2014-06-04 01:47:20 | 3969.05 |   2.9287
2014-06-04 01:47:21 | 3970.00 |   8.0510
2014-06-04 01:47:22 | 3967.69 |   0.2308
2014-06-04 01:47:23 | 3968.00 |   0.6792
2014-06-04 01:47:24 | 3965.00 |   9.2992
2014-06-04 01:47:28 | 3967.95 |  14.0125
2014-06-04 01:47:30 | 3970.00 |   2.0000
2014-06-04 01:47:34 | 3969.05 |   0.0550
2014-06-04 01:47:34 | 3970.00 |   4.5247
2014-06-04 01:47:42 | 3972.46 |   0.0300
2014-06-04 01:47:47 | 3970.00 |   9.6756
2014-06-04 01:47:49 | 3972.49 |   0.0450
2014-06-04 01:47:49 | 3972.56 |   0.1998
2014-06-04 01:47:56 | 3970.00 |   5.5177
2014-06-04 01:47:58 | 3970.00 |   0.8378
2014-06-04 01:48:01 | 3972.00 |   2.2022
2014-06-04 01:48:05 | 3971.97 |   1.0000
2014-06-04 01:48:07 | 3971.97 |   0.1800
2014-06-04 01:48:09 | 3969.00 |   4.2561
2014-06-04 01:48:10 | 3969.00 |   7.6521
2014-06-04 01:48:11 | 3970.00 |   0.1030
2014-06-04 01:48:11 | 3972.00 |   0.0300
2014-06-04 01:48:12 | 3970.00 |   1.8449
2014-06-04 01:48:14 | 3970.01 |   1.0000
2014-06-04 01:48:17 | 3970.00 |   5.0756
2014-06-04 01:48:23 | 3970.00 |   7.2424
2014-06-04 01:48:25 | 3970.01 |   0.2001
2014-06-04 01:48:26 | 3970.00 |   0.0200
2014-06-04 01:48:32 | 3966.20 |   7.0000
2014-06-04 01:48:33 | 3969.97 |   0.1000
2014-06-04 01:48:35 | 3969.95 |   0.5000
2014-06-04 01:48:36 | 3966.20 |   7.0000
2014-06-04 01:48:39 | 3968.66 |   1.5000
2014-06-04 01:48:39 | 3966.20 |   7.0000
2014-06-04 01:48:42 | 3970.00 |  29.2486
2014-06-04 01:48:42 | 3965.00 |  11.8260
2014-06-04 01:48:44 | 3968.64 |   5.1940
2014-06-04 01:48:44 | 3965.01 |   0.5748
2014-06-04 01:48:44 | 3965.00 |   1.8190
2014-06-04 01:48:47 | 3965.00 |   0.2436
2014-06-04 01:48:50 | 3964.66 |   0.0100
2014-06-04 01:48:50 | 3966.00 |   0.1000
2014-06-04 01:48:53 | 3964.99 |   0.1803
2014-06-04 01:48:53 | 3960.49 |  30.0240
2014-06-04 01:48:57 | 3965.95 |   0.0300
2014-06-04 01:49:01 | 3965.92 |   0.1000
2014-06-04 01:49:04 | 3960.49 |   0.4374
2014-06-04 01:49:05 | 3965.00 |   0.1800
2014-06-04 01:49:05 | 3960.13 |   0.4008
2014-06-04 01:49:16 | 3963.08 |   2.2459
2014-06-04 01:49:20 | 3963.01 |   0.0380
2014-06-04 01:49:21 | 3961.01 |   1.6284
2014-06-04 01:49:23 | 3955.23 |  16.7346
2014-06-04 01:49:25 | 3963.95 |   3.5329
2014-06-04 01:49:25 | 3964.20 |   0.7671
2014-06-04 01:49:26 | 3962.98 |   0.9729
2014-06-04 01:49:26 | 3961.01 |   4.2350
2014-06-04 01:49:27 | 3962.98 |   0.0300
2014-06-04 01:49:28 | 3955.24 |   4.3805
2014-06-04 01:49:30 | 3959.00 |   0.0500
2014-06-04 01:49:32 | 3958.97 |   0.0100
2014-06-04 01:49:35 | 3958.97 |   1.0000
2014-06-04 01:49:39 | 3956.00 |   4.0654
2014-06-04 01:49:39 | 3958.92 |   0.0900
2014-06-04 01:49:41 | 3958.89 |   0.0400
2014-06-04 01:49:44 | 3958.87 |   0.7160
2014-06-04 01:49:45 | 3956.00 |   6.2196
2014-06-04 01:49:46 | 3958.87 |   0.5700
2014-06-04 01:49:48 | 3958.84 |   0.9210
2014-06-04 01:49:53 | 3958.82 |   0.0900
2014-06-04 01:49:56 | 3958.82 |   1.0300
2014-06-04 01:49:59 | 3958.81 |   6.0000
2014-06-04 01:49:59 | 3956.12 |   2.0000
2014-06-04 01:50:00 | 3958.81 |   0.3408
2014-06-04 01:50:01 | 3958.82 |   0.2570
2014-06-04 01:50:03 | 3958.82 |   0.8042
2014-06-04 01:50:04 | 3960.00 |   2.2462
2014-06-04 01:50:06 | 3960.00 |   7.7538
2014-06-04 01:50:06 | 3958.00 |   0.2003
2014-06-04 01:50:06 | 3956.23 |   1.0000
2014-06-04 01:50:07 | 3958.00 |   0.4660
2014-06-04 01:50:07 | 3956.00 |   4.4685
2014-06-04 01:50:07 | 3958.00 |   1.7430
2014-06-04 01:50:08 | 3954.03 |   2.0890
2014-06-04 01:50:08 | 3958.00 |  20.0000
2014-06-04 01:50:09 | 3956.24 |   0.4920
2014-06-04 01:50:12 | 3957.97 |   2.4000
2014-06-04 01:50:12 | 3956.24 |   0.3000
2014-06-04 01:50:14 | 3956.24 |   0.2420
2014-06-04 01:50:16 | 3956.24 |   5.4526
2014-06-04 01:50:18 | 3956.24 |   0.2000
2014-06-04 01:50:20 | 3956.24 |   3.5630
2014-06-04 01:50:24 | 3956.24 |   5.8371
2014-06-04 01:50:28 | 3956.21 |   0.2000
2014-06-04 01:50:30 | 3956.21 |   0.2000
2014-06-04 01:50:38 | 3956.00 |   3.3084
2014-06-04 01:50:41 | 3957.99 |   0.1900
2014-06-04 01:50:44 | 3956.27 |   2.2024
2014-06-04 01:50:47 | 3957.99 |   2.3000
2014-06-04 01:50:50 | 3957.99 |   2.0280
2014-06-04 01:50:57 | 3957.99 |  12.8729
2014-06-04 01:50:57 | 3956.35 |   5.1512
2014-06-04 01:51:01 | 3957.96 |   4.0531
2014-06-04 01:51:04 | 3957.99 |   3.1334
2014-06-04 01:51:08 | 3957.99 |   8.0000
2014-06-04 01:51:14 | 3958.00 |  44.6254
2014-06-04 01:51:16 | 3956.24 |   7.4559
2014-06-04 01:51:20 | 3958.00 |  26.0000
2014-06-04 01:51:22 | 3958.00 |  16.9000
2014-06-04 01:51:23 | 3957.92 |   0.1718
2014-06-04 01:51:24 | 3960.00 |   9.5792
2014-06-04 01:51:27 | 3960.00 |  20.0000
2014-06-04 01:51:28 | 3958.00 |   0.5820
2014-06-04 01:51:30 | 3958.00 |  10.0000
2014-06-04 01:51:32 | 3965.11 |  32.2642
2014-06-04 01:51:34 | 3966.00 |   2.2400
2014-06-04 01:51:38 | 3966.00 |   8.2875
2014-06-04 01:51:38 | 3966.13 |   0.1800
2014-06-04 01:51:41 | 3966.98 |   0.2180
2014-06-04 01:51:44 | 3966.98 |   0.2000
2014-06-04 01:51:46 | 3966.98 |   0.2000
2014-06-04 01:51:47 | 3966.01 |   0.8152
2014-06-04 01:51:48 | 3966.97 |   0.9980
2014-06-04 01:51:50 | 3966.98 |   0.2000
2014-06-04 01:51:50 | 3966.04 |   0.5985
2014-06-04 01:51:59 | 3965.98 |   1.8802
2014-06-04 01:52:02 | 3966.00 |   0.8945
2014-06-04 01:52:03 | 3962.29 |   3.2259
2014-06-04 01:52:04 | 3966.00 |  12.0489
2014-06-04 01:52:04 | 3962.27 |   0.5010
2014-06-04 01:52:06 | 3966.00 |   2.5479
2014-06-04 01:52:06 | 3965.99 |   0.1385
2014-06-04 01:52:13 | 3966.00 |  26.9045
2014-06-04 01:52:16 | 3966.00 |   0.1000
2014-06-04 01:52:20 | 3966.00 |   1.7600
2014-06-04 01:52:22 | 3966.00 |   2.2009
2014-06-04 01:52:25 | 3966.00 |   1.0130
2014-06-04 01:52:26 | 3965.99 |   1.0130
2014-06-04 01:52:26 | 3966.04 |   6.4931
2014-06-04 01:52:27 | 3966.60 |   0.5095
2014-06-04 01:52:31 | 3967.00 |   0.6700
2014-06-04 01:52:31 | 3966.63 |   0.1995
2014-06-04 01:52:32 | 3967.00 |  10.4148
2014-06-04 01:52:33 | 3967.00 |   0.3980
2014-06-04 01:52:34 | 3968.90 |   2.6588
2014-06-04 01:52:34 | 3967.00 |   3.5069
2014-06-04 01:52:38 | 3968.87 |   0.2000
2014-06-04 01:52:41 | 3968.84 |   0.7300
2014-06-04 01:52:44 | 3971.54 |   2.8837
2014-06-04 01:52:46 | 3968.90 |   2.9782
2014-06-04 01:52:56 | 3971.54 |   0.1200
2014-06-04 01:53:03 | 3972.74 |   1.7298
2014-06-04 01:53:06 | 3974.00 |   0.1000
2014-06-04 01:53:12 | 3975.00 |   1.5166
2014-06-04 01:53:14 | 3975.73 |   0.0200
2014-06-04 01:53:14 | 3975.00 |   1.0000
2014-06-04 01:53:16 | 3976.09 |   0.1962
2014-06-04 01:53:16 | 3975.73 |   0.0200
2014-06-04 01:53:20 | 3978.90 |   3.2523
2014-06-04 01:53:21 | 3976.67 |   0.0180
2014-06-04 01:53:22 | 3978.90 |   4.4970
2014-06-04 01:53:24 | 3980.00 |   0.0400
2014-06-04 01:53:28 | 3980.29 |  15.1100
2014-06-04 01:53:31 | 3980.29 |   0.1450
2014-06-04 01:53:33 | 3981.18 |   0.0100
2014-06-04 01:53:34 | 3980.29 |   0.1450
2014-06-04 01:53:34 | 3981.18 |   0.2400
2014-06-04 01:53:35 | 3980.02 |   3.4626
2014-06-04 01:53:38 | 3984.94 |   0.8392
2014-06-04 01:53:39 | 3980.84 |   2.4930
2014-06-04 01:53:40 | 3981.33 |   0.0200
2014-06-04 01:53:41 | 3980.87 |   1.0000
2014-06-04 01:53:42 | 3981.33 |   0.1020
2014-06-04 01:53:43 | 3980.00 |  16.0000
2014-06-04 01:53:45 | 3984.88 |   2.7142
2014-06-04 01:53:47 | 3975.73 |  13.8712
2014-06-04 01:53:51 | 3984.80 |  35.0012
2014-06-04 01:53:51 | 3978.91 |   0.0997
2014-06-04 01:53:51 | 3984.80 |   0.4324
2014-06-04 01:53:52 | 3980.10 |   0.0978
2014-06-04 01:53:52 | 3984.80 |   0.0900
2014-06-04 01:53:53 | 3980.00 |  18.1689
2014-06-04 01:53:54 | 3978.88 |   0.2764
2014-06-04 01:53:56 | 3979.99 |   4.1470
2014-06-04 01:53:58 | 3980.13 |   0.5080
2014-06-04 01:53:58 | 3980.10 |   0.2000
2014-06-04 01:54:01 | 3975.00 |  17.8515
2014-06-04 01:54:02 | 3975.00 |   5.0927
2014-06-04 01:54:03 | 3980.00 |   8.1424
2014-06-04 01:54:03 | 3983.00 |   4.7380
2014-06-04 01:54:03 | 3980.00 |   4.0179
2014-06-04 01:54:05 | 3980.00 |   1.9160
2014-06-04 01:54:08 | 3980.21 |   2.4009
2014-06-04 01:54:09 | 3982.98 |   5.0000
2014-06-04 01:54:12 | 3982.98 |   0.0300
2014-06-04 01:54:14 | 3980.25 |   9.3241
2014-06-04 01:54:19 | 3980.00 |   7.2858
2014-06-04 01:54:19 | 3982.90 |   0.2000
2014-06-04 01:54:21 | 3980.00 |  17.5819
2014-06-04 01:54:23 | 3980.00 |   1.1972
2014-06-04 01:54:25 | 3980.00 |  11.0000
2014-06-04 01:54:26 | 3980.24 |   0.0200
2014-06-04 01:54:27 | 3980.00 |   3.2249
2014-06-04 01:54:30 | 3980.00 |   5.4904
2014-06-04 01:54:34 | 3979.95 |  11.7160
2014-06-04 01:54:35 | 3976.23 |   2.9300
2014-06-04 01:54:41 | 3976.19 |  10.1300
2014-06-04 01:54:43 | 3975.10 |  10.0000
2014-06-04 01:54:44 | 3976.19 |   0.1800
2014-06-04 01:54:45 | 3975.13 |   0.1400
2014-06-04 01:54:46 | 3976.17 |   0.1000
2014-06-04 01:54:47 | 3975.13 |   1.0000
2014-06-04 01:54:47 | 3976.17 |   0.9130
2014-06-04 01:54:47 | 3978.00 |   0.2001
2014-06-04 01:54:49 | 3979.19 |   0.1000
2014-06-04 01:54:51 | 3978.00 |   1.0152
2014-06-04 01:54:54 | 3975.10 |   3.7706
2014-06-04 01:54:56 | 3976.11 |   0.1782
2014-06-04 01:55:00 | 3976.08 |   2.2920
2014-06-04 01:55:02 | 3976.14 |   0.0298
2014-06-04 01:55:03 | 3980.00 |  25.6648
2014-06-04 01:55:05 | 3980.00 |   4.1004
2014-06-04 01:55:10 | 3975.19 |  12.6902
2014-06-04 01:55:12 | 3975.23 |   0.2100
2014-06-04 01:55:13 | 3980.22 |   5.5378
2014-06-04 01:55:15 | 3980.01 |   0.1463
2014-06-04 01:55:17 | 3975.00 |  16.2709
2014-06-04 01:55:18 | 3975.00 |   4.4846
2014-06-04 01:55:20 | 3975.00 |   2.1550
2014-06-04 01:55:22 | 3975.00 |   1.4301
2014-06-04 01:55:24 | 3975.19 |   8.8883
2014-06-04 01:55:24 | 3975.00 |   1.7268
2014-06-04 01:55:26 | 3975.19 |   0.0600
2014-06-04 01:55:26 | 3977.03 |   0.2000
2014-06-04 01:55:26 | 3979.98 |   0.0500
2014-06-04 01:55:29 | 3979.98 |   0.6900
2014-06-04 01:55:30 | 3975.02 |   1.8946
2014-06-04 01:55:30 | 3979.98 |   0.0200
2014-06-04 01:55:32 | 3975.00 |   3.9948
2014-06-04 01:55:38 | 3975.04 |  10.7600
2014-06-04 01:55:40 | 3979.92 |   1.0000
2014-06-04 01:55:40 | 3975.00 |   0.1400
2014-06-04 01:55:44 | 3975.00 |  13.6894
2014-06-04 01:55:45 | 3975.00 |   1.0020
2014-06-04 01:55:48 | 3975.00 |   2.4039
2014-06-04 01:55:49 | 3972.34 |   0.2318
2014-06-04 01:55:54 | 3970.44 |   5.9542
2014-06-04 01:55:55 | 3974.00 |   2.0000
2014-06-04 01:55:58 | 3974.00 |  14.8135
2014-06-04 01:56:01 | 3973.95 |   0.2400
2014-06-04 01:56:06 | 3972.35 |  15.7136
2014-06-04 01:56:08 | 3972.35 |   0.0400
2014-06-04 01:56:09 | 3971.20 |   1.0000
2014-06-04 01:56:09 | 3971.08 |   0.4052
2014-06-04 01:56:12 | 3971.08 |   0.1200
2014-06-04 01:56:12 | 3970.74 |   0.7673
2014-06-04 01:56:13 | 3971.08 |   0.2070
2014-06-04 01:56:16 | 3972.35 |  10.3156
2014-06-04 01:56:20 | 3973.00 |   5.3414
2014-06-04 01:56:27 | 3975.00 |  40.7970
2014-06-04 01:56:30 | 3975.00 |  13.3935
2014-06-04 01:56:32 | 3975.06 |   8.6242
2014-06-04 01:56:34 | 3975.00 |  91.0140
2014-06-04 01:56:37 | 3975.10 |   3.7390
2014-06-04 01:56:48 | 3978.93 |   2.9448
2014-06-04 01:56:51 | 3977.20 |   5.3206
2014-06-04 01:56:53 | 3977.25 |   0.2892
2014-06-04 01:56:54 | 3978.78 |   0.1700
2014-06-04 01:56:55 | 3977.25 |   1.7593
2014-06-04 01:56:57 | 3978.77 |   1.7593
2014-06-04 01:56:59 | 3977.20 |   4.6264
2014-06-04 01:56:59 | 3977.23 |   0.3080
2014-06-04 01:57:01 | 3977.20 |   0.0545
2014-06-04 01:57:02 | 3977.21 |   1.0853
2014-06-04 01:57:06 | 3977.18 |   0.0657
2014-06-04 01:57:07 | 3975.00 |   4.0000
2014-06-04 01:57:07 | 3976.99 |   0.0900
2014-06-04 01:57:07 | 3975.00 |  28.5562
2014-06-04 01:57:07 | 3977.23 |  11.1418
2014-06-04 01:57:10 | 3975.01 |   1.3200
2014-06-04 01:57:14 | 3973.12 |  10.0000
2014-06-04 01:57:16 | 3974.98 |   0.0400
2014-06-04 01:57:19 | 3974.95 |   1.1000
2014-06-04 01:57:22 | 3975.00 |  10.0000
2014-06-04 01:57:22 | 3973.12 |   5.7198
2014-06-04 01:57:23 | 3972.67 |   1.9791
2014-06-04 01:57:23 | 3970.64 |  10.0000
2014-06-04 01:57:25 | 3974.90 |   0.7440
2014-06-04 01:57:28 | 3973.20 |   0.4000
2014-06-04 01:57:29 | 3974.87 |   0.9760
2014-06-04 01:57:32 | 3974.90 |   5.0001
2014-06-04 01:57:34 | 3973.19 |   3.4023
2014-06-04 01:57:36 | 3973.19 |   2.2214
2014-06-04 01:57:39 | 3971.90 |   1.7164
2014-06-04 01:57:40 | 3971.56 |   0.2000
2014-06-04 01:57:43 | 3975.00 |   7.3828
2014-06-04 01:57:46 | 3977.07 |   0.1400
2014-06-04 01:57:48 | 3975.01 |   1.0770
2014-06-04 01:57:48 | 3970.64 |  65.5405
2014-06-04 01:57:48 | 3974.99 |   1.2170
2014-06-04 01:57:50 | 3975.01 |   0.0900
2014-06-04 01:57:51 | 3978.57 |   0.0200
2014-06-04 01:57:52 | 3975.00 |   2.4900
2014-06-04 01:57:53 | 3977.10 |   0.0200
2014-06-04 01:57:53 | 3973.78 |   0.0200
2014-06-04 01:57:55 | 3971.01 |   0.4825
2014-06-04 01:57:57 | 3971.01 |   0.0380
2014-06-04 01:57:58 | 3970.64 |   0.0200
2014-06-04 01:57:59 | 3971.01 |   6.1670
2014-06-04 01:57:59 | 3970.64 |   3.8257
2014-06-04 01:57:59 | 3971.01 |   0.0100
2014-06-04 01:57:59 | 3970.64 |   8.4325
2014-06-04 01:58:01 | 3970.60 |   1.5414
2014-06-04 01:58:03 | 3970.97 |   1.0370
2014-06-04 01:58:04 | 3970.00 |  60.4090
2014-06-04 01:58:05 | 3970.56 |   0.1200
2014-06-04 01:58:05 | 3970.00 |   1.8874
2014-06-04 01:58:10 | 3969.98 |  14.1285
2014-06-04 01:58:12 | 3968.88 |   1.0000
2014-06-04 01:58:16 | 3969.98 |   0.5400
2014-06-04 01:58:17 | 3968.89 |   0.2170
2014-06-04 01:58:17 | 3970.00 |   9.9999
2014-06-04 01:58:19 | 3965.00 |   7.2621
2014-06-04 01:58:20 | 3965.00 |   0.1600
2014-06-04 01:58:25 | 3967.00 |  17.8682
2014-06-04 01:58:27 | 3965.08 |   0.0700
2014-06-04 01:58:28 | 3966.97 |   1.5079
2014-06-04 01:58:29 | 3964.98 |   1.9483
2014-06-04 01:58:33 | 3967.98 |   2.1638
2014-06-04 01:58:35 | 3967.98 |   0.3515
2014-06-04 01:58:35 | 3967.00 |   0.2002
2014-06-04 01:58:36 | 3967.98 |   0.0300
2014-06-04 01:58:38 | 3967.00 |   0.2001
2014-06-04 01:58:39 | 3968.00 |   0.1080
2014-06-04 01:58:40 | 3967.02 |   0.2001
2014-06-04 01:58:43 | 3967.03 |   1.0572
2014-06-04 01:58:43 | 3967.97 |   0.0380
2014-06-04 01:58:44 | 3967.03 |   1.6510
2014-06-04 01:58:46 | 3967.97 |   0.0812
2014-06-04 01:58:51 | 3967.98 |   1.0978
2014-06-04 01:58:55 | 3968.00 |   0.0530
2014-06-04 01:58:58 | 3967.98 |   2.6552
2014-06-04 01:58:58 | 3968.00 |   0.4728
2014-06-04 01:59:00 | 3970.00 |  30.0000
2014-06-04 01:59:00 | 3967.99 |   0.3618
2014-06-04 01:59:00 | 3970.00 |   0.1000
2014-06-04 01:59:01 | 3967.99 |   0.3618
2014-06-04 01:59:04 | 3970.00 |  11.2000
2014-06-04 01:59:04 | 3968.00 |   0.0812
2014-06-04 01:59:06 | 3969.96 |   1.2349
2014-06-04 01:59:11 | 3970.00 |  13.0896
2014-06-04 01:59:11 | 3960.00 |  30.0000
2014-06-04 01:59:11 | 3970.00 |  16.7159
2014-06-04 01:59:12 | 3970.00 |   0.1389
2014-06-04 01:59:15 | 3970.99 |   0.3560
2014-06-04 01:59:18 | 3970.01 |   0.4356
2014-06-04 01:59:18 | 3970.99 |   0.0600
2014-06-04 01:59:22 | 3970.96 |   0.1900
2014-06-04 01:59:22 | 3970.00 |  11.1228
2014-06-04 01:59:24 | 3970.00 |   6.4783
2014-06-04 01:59:26 | 3970.00 |   1.8422
2014-06-04 01:59:26 | 3969.96 |   0.0200
2014-06-04 01:59:26 | 3970.00 |   0.0300
2014-06-04 01:59:30 | 3969.96 |   0.9800
2014-06-04 01:59:32 | 3967.97 |   5.3831
2014-06-04 01:59:34 | 3967.97 |   0.0900
2014-06-04 01:59:36 | 3967.94 |   0.1000
2014-06-04 01:59:37 | 3960.00 |  32.2616
2014-06-04 01:59:38 | 3960.00 |   0.8500
2014-06-04 01:59:40 | 3960.00 |  11.8991
2014-06-04 01:59:40 | 3961.03 |   0.0476
2014-06-04 01:59:45 | 3967.92 |   0.6907
2014-06-04 01:59:47 | 3967.92 |   0.5242
2014-06-04 01:59:48 | 3966.00 |   0.5500
2014-06-04 01:59:51 | 3967.97 |   3.1842
2014-06-04 01:59:51 | 3966.00 |   5.9157
2014-06-04 01:59:51 | 3965.00 |   1.2160
2014-06-04 01:59:53 | 3965.00 |   1.4651
2014-06-04 01:59:55 | 3964.98 |   0.7017
2014-06-04 01:59:55 | 3963.00 |   0.0200
2014-06-04 01:59:59 | 3963.01 |   1.2125
2014-06-04 02:00:06 | 3964.90 |   0.1200
2014-06-04 02:00:07 | 3963.03 |   0.4419
2014-06-04 02:00:08 | 3963.03 |   0.1200
2014-06-04 02:00:09 | 3963.01 |   0.3143
2014-06-04 02:00:10 | 3963.03 |   0.0100
2014-06-04 02:00:11 | 3963.01 |   0.3212
2014-06-04 02:00:11 | 3963.03 |   0.7524
2014-06-04 02:00:12 | 3963.00 |   1.0200
2014-06-04 02:00:12 | 3963.01 |   0.3638
2014-06-04 02:00:13 | 3961.00 |   4.0380
2014-06-04 02:00:21 | 3962.95 |   9.8465
2014-06-04 02:00:21 | 3960.12 |   1.0782
2014-06-04 02:00:21 | 3965.00 |   4.9559
2014-06-04 02:00:22 | 3962.98 |   0.2868
2014-06-04 02:00:25 | 3964.89 |   1.5065
2014-06-04 02:00:26 | 3966.66 |   5.0000
2014-06-04 02:00:28 | 3966.66 |   0.1463
2014-06-04 02:00:35 | 3966.69 |   0.2398
2014-06-04 02:00:37 | 3966.70 |   0.2198
2014-06-04 02:00:39 | 3963.03 |   2.2101
2014-06-04 02:00:44 | 3969.99 |  10.0000
2014-06-04 02:00:46 | 3961.02 |   3.5554
2014-06-04 02:00:48 | 3966.69 |   4.0000
2014-06-04 02:00:56 | 3960.00 |  11.8510
2014-06-04 02:01:04 | 3964.05 |   0.0200
2014-06-04 02:01:07 | 3963.34 |  11.9034
2014-06-04 02:01:09 | 3960.00 |  21.8735
2014-06-04 02:01:10 | 3960.00 |  10.0000
2014-06-04 02:01:12 | 3956.24 |  10.0000
2014-06-04 02:01:14 | 3959.97 |   0.1100
2014-06-04 02:01:22 | 3955.00 |  10.0000
2014-06-04 02:01:25 | 3955.00 |   0.6530
2014-06-04 02:01:27 | 3958.95 |   1.0050
2014-06-04 02:01:27 | 3953.29 |   2.0862
2014-06-04 02:01:30 | 3954.98 |   0.0500
2014-06-04 02:01:32 | 3950.00 |  31.8205
2014-06-04 02:01:37 | 3950.00 |   2.3481
2014-06-04 02:01:40 | 3948.00 |   0.8516
2014-06-04 02:01:41 | 3949.99 |   6.0300
2014-06-04 02:01:42 | 3945.00 |   5.0445
2014-06-04 02:01:43 | 3945.00 |   1.5772
2014-06-04 02:01:47 | 3946.00 |   6.9534
2014-06-04 02:01:47 | 3941.00 |  16.5000
2014-06-04 02:01:49 | 3941.00 |   6.9143
2014-06-04 02:01:51 | 3941.00 |   0.1300
2014-06-04 02:01:51 | 3940.00 |   4.1400
2014-06-04 02:01:57 | 3940.00 |  20.5558
2014-06-04 02:01:57 | 3930.10 |  16.7085
2014-06-04 02:01:58 | 3940.00 |   0.2700
2014-06-04 02:01:58 | 3930.00 |   4.4231
2014-06-04 02:02:00 | 3938.00 |   0.6399
2014-06-04 02:02:02 | 3937.00 |   3.0856
2014-06-04 02:02:03 | 3930.00 |   9.0000
2014-06-04 02:02:04 | 3937.00 |   0.0352
2014-06-04 02:02:05 | 3930.00 |   3.9762
2014-06-04 02:02:06 | 3930.00 |   0.0400
2014-06-04 02:02:07 | 3927.99 |   0.3950
2014-06-04 02:02:08 | 3930.00 |   0.8010
2014-06-04 02:02:08 | 3926.50 |  10.0000
2014-06-04 02:02:12 | 3930.00 |  13.9082
2014-06-04 02:02:12 | 3926.50 |   2.2470
2014-06-04 02:02:12 | 3926.50 |   0.2004
2014-06-04 02:02:12 | 3926.07 |   0.0200
2014-06-04 02:02:13 | 3926.07 |   4.2982
2014-06-04 02:02:14 | 3925.00 |   0.7295
2014-06-04 02:02:15 | 3925.00 |   1.1990
2014-06-04 02:02:15 | 3920.00 |   9.6021
2014-06-04 02:02:16 | 3925.00 |   1.1735
2014-06-04 02:02:16 | 3920.00 |   1.9000
2014-06-04 02:02:18 | 3937.00 |  28.8769
2014-06-04 02:02:18 | 3932.22 |   0.1200
2014-06-04 02:02:20 | 3936.95 |   2.3342
2014-06-04 02:02:20 | 3929.07 |   0.3188
2014-06-04 02:02:20 | 3926.00 |   0.0552
2014-06-04 02:02:22 | 3926.00 |   0.1100
2014-06-04 02:02:23 | 3902.00 | 212.4890
2014-06-04 02:02:23 | 3929.00 |   0.7455
2014-06-04 02:02:23 | 3929.07 |   1.2355
2014-06-04 02:02:27 | 3910.00 |   6.2360
2014-06-04 02:02:27 | 3902.00 |   1.4101
2014-06-04 02:02:31 | 3910.00 |  18.2332
2014-06-04 02:02:33 | 3919.00 |   0.0300
2014-06-04 02:02:33 | 3902.00 |  28.3170
2014-06-04 02:02:35 | 3918.99 |   0.5273
2014-06-04 02:02:36 | 3912.00 | 461.0200
2014-06-04 02:02:43 | 3901.00 |  16.3038
2014-06-04 02:02:47 | 3900.00 |   3.4769
2014-06-04 02:02:48 | 3894.07 |   0.2000
2014-06-04 02:02:48 | 3880.00 |   0.9200
2014-06-04 02:02:49 | 3850.00 |  20.1436
2014-06-04 02:02:53 | 3870.70 |   5.1324
2014-06-04 02:02:58 | 3880.00 |  25.0375
2014-06-04 02:03:00 | 3860.00 |  16.3675
2014-06-04 02:03:00 | 3879.99 |   0.1600
2014-06-04 02:03:01 | 3850.00 |  27.1375
2014-06-04 02:03:03 | 3850.00 |   3.5774
2014-06-04 02:03:03 | 3838.13 |   7.5440
2014-06-04 02:03:08 | 3850.00 |  27.1611
2014-06-04 02:03:08 | 3838.13 |   5.6771
2014-06-04 02:03:08 | 3860.00 |   0.0600
2014-06-04 02:03:08 | 3830.00 |  17.1093
2014-06-04 02:03:09 | 3849.98 |   1.0290
2014-06-04 02:03:09 | 3830.00 |  12.5000
2014-06-04 02:03:09 | 3850.00 |   1.0390
2014-06-04 02:03:09 | 3840.02 |   0.2042
2014-06-04 02:03:10 | 3838.13 |   0.4000
2014-06-04 02:03:11 | 3830.00 |   5.9000
2014-06-04 02:03:11 | 3859.97 |  10.5647
2014-06-04 02:03:11 | 3850.00 |   4.3000
2014-06-04 02:03:11 | 3859.97 |   0.0600
2014-06-04 02:03:11 | 3850.00 |   5.6094
2014-06-04 02:03:12 | 3849.99 |   1.4900
2014-06-04 02:03:13 | 3830.00 |   3.1300
2014-06-04 02:03:15 | 3838.10 |   9.4204
2014-06-04 02:03:18 | 3849.99 |   5.0434
2014-06-04 02:03:19 | 3830.00 |   5.6134
2014-06-04 02:03:24 | 3830.00 |  28.9518
2014-06-04 02:03:24 | 3828.73 |   0.1330
2014-06-04 02:03:25 | 3830.00 |   2.5833
2014-06-04 02:03:25 | 3804.00 |  30.0000
2014-06-04 02:03:25 | 3830.00 |   6.2000
2014-06-04 02:03:25 | 3804.00 |   0.5000
2014-06-04 02:03:26 | 3829.98 |   7.6840
2014-06-04 02:03:28 | 3829.98 |   0.3700
2014-06-04 02:03:28 | 3825.01 |   1.5217
2014-06-04 02:03:28 | 3820.10 |   3.8771
2014-06-04 02:03:29 | 3804.00 |   2.9722
2014-06-04 02:03:32 | 3820.10 |  28.9972
2014-06-04 02:03:33 | 3803.00 |   2.9440
2014-06-04 02:03:33 | 3820.10 |   1.2000
2014-06-04 02:03:35 | 3804.01 |   1.0480
2014-06-04 02:03:36 | 3820.10 |  46.0953
2014-06-04 02:03:36 | 3821.13 |   1.0480
2014-06-04 02:03:36 | 3825.01 |   1.7670
2014-06-04 02:03:37 | 3821.13 |   2.9701
2014-06-04 02:03:39 | 3820.00 |  14.6927
2014-06-04 02:03:39 | 3804.00 |   0.5248
2014-06-04 02:03:42 | 3819.95 |   4.8678
2014-06-04 02:03:42 | 3820.00 |   0.5732
2014-06-04 02:03:43 | 3820.09 |   0.0800
2014-06-04 02:03:43 | 3820.00 |   0.4253
2014-06-04 02:03:44 | 3820.09 |   0.0500
2014-06-04 02:03:44 | 3820.00 |   0.2977
2014-06-04 02:03:44 | 3808.00 |   0.2048
2014-06-04 02:03:44 | 3801.01 |   4.0689
2014-06-04 02:03:44 | 3808.00 |   1.8713
2014-06-04 02:03:44 | 3801.01 |   1.9931
2014-06-04 02:03:46 | 3820.07 |   3.8108
2014-06-04 02:03:47 | 3820.03 |   1.0277
2014-06-04 02:03:47 | 3820.09 |   0.5120
2014-06-04 02:03:47 | 3805.00 |   0.5315
2014-06-04 02:03:49 | 3825.01 |   0.5500
2014-06-04 02:03:49 | 3820.09 |   5.3781
2014-06-04 02:03:49 | 3820.00 |   1.0530
2014-06-04 02:03:52 | 3820.00 |   1.6928
2014-06-04 02:03:52 | 3800.00 |  26.9953
2014-06-04 02:03:53 | 3820.00 |   2.3800
2014-06-04 02:03:58 | 3820.00 |  16.3268
2014-06-04 02:03:58 | 3805.06 |   0.5320
2014-06-04 02:04:01 | 3828.73 |  37.5212
2014-06-04 02:04:06 | 3800.00 |  85.9033
2014-06-04 02:04:08 | 3830.00 |   2.6780
2014-06-04 02:04:13 | 3829.96 |   4.0118
2014-06-04 02:04:16 | 3830.00 |   1.6200
2014-06-04 02:04:17 | 3820.00 |   4.0000
2014-06-04 02:04:20 | 3830.00 |   4.6610
2014-06-04 02:04:24 | 3845.00 |  29.6382
2014-06-04 02:04:24 | 3830.00 |   1.1407
2014-06-04 02:04:27 | 3845.00 |   0.5940
2014-06-04 02:04:28 | 3830.03 |  21.2051
2014-06-04 02:04:28 | 3845.50 |   2.0000
2014-06-04 02:04:28 | 3830.00 |   3.1300
2014-06-04 02:04:33 | 3838.01 |   0.6226
2014-06-04 02:04:33 | 3845.47 |   0.6700
2014-06-04 02:04:35 | 3845.47 |   0.5000
2014-06-04 02:04:37 | 3845.47 |   0.6100
2014-06-04 02:04:37 | 3845.01 |   0.3503
2014-06-04 02:04:38 | 3845.50 |   0.5240
2014-06-04 02:04:38 | 3833.95 |   3.4211
2014-06-04 02:04:43 | 3845.52 |   3.6032
2014-06-04 02:04:43 | 3830.00 |  12.1335
2014-06-04 02:04:44 | 3845.47 |   1.0200
2014-06-04 02:04:47 | 3845.52 |   2.1320
2014-06-04 02:04:48 | 3833.96 |   0.2059
2014-06-04 02:04:49 | 3845.44 |   5.0488
2014-06-04 02:04:51 | 3848.00 |   2.4268
2014-06-04 02:04:52 | 3845.48 |   1.7709
2014-06-04 02:04:56 | 3847.95 |   1.4914
2014-06-04 02:04:56 | 3845.55 |   0.4814
2014-06-04 02:04:56 | 3860.00 |   6.2090
2014-06-04 02:04:57 | 3845.52 |  10.0000
2014-06-04 02:04:57 | 3867.53 |   0.1000
2014-06-04 02:04:59 | 3845.52 |   0.5200
2014-06-04 02:04:59 | 3845.52 |   0.6878
2014-06-04 02:05:00 | 3845.47 |   1.8573
2014-06-04 02:05:04 | 3845.52 |  15.8217
2014-06-04 02:05:04 | 3845.48 |   0.2058
2014-06-04 02:05:06 | 3845.52 |   5.2288
2014-06-04 02:05:06 | 3845.48 |   0.8492
2014-06-04 02:05:06 | 3845.47 |   0.2060
2014-06-04 02:05:08 | 3845.47 |   0.0011
2014-06-04 02:05:11 | 3859.00 |   3.1302
2014-06-04 02:05:13 | 3859.00 |   0.1000
2014-06-04 02:05:16 | 3847.39 |   1.7559
2014-06-04 02:05:17 | 3858.97 |   0.9897
2014-06-04 02:05:23 | 3858.97 |   0.5200
2014-06-04 02:05:23 | 3845.52 |  50.1004
2014-06-04 02:05:24 | 3859.00 |   2.9113
2014-06-04 02:05:29 | 3850.01 |   0.0598
2014-06-04 02:05:29 | 3859.00 |   2.7475
2014-06-04 02:05:30 | 3858.97 |   0.9498
2014-06-04 02:05:33 | 3866.00 |   0.3000
2014-06-04 02:05:35 | 3858.50 |   4.1813
2014-06-04 02:05:35 | 3858.00 |   3.1500
2014-06-04 02:05:41 | 3863.80 |  12.3754
2014-06-04 02:05:41 | 3858.10 |   1.1657
2014-06-04 02:05:43 | 3857.97 |   0.6600
2014-06-04 02:05:43 | 3852.00 |   4.0543
2014-06-04 02:05:46 | 3866.00 |  14.1311
2014-06-04 02:05:48 | 3858.10 |   0.1033
2014-06-04 02:05:50 | 3863.78 |   0.7155
2014-06-04 02:05:51 | 3858.00 |   5.2138
2014-06-04 02:05:52 | 3866.00 |   9.7382
2014-06-04 02:05:52 | 3866.00 |   1.7890
2014-06-04 02:05:53 | 3869.00 |   0.3000
2014-06-04 02:05:56 | 3869.66 |  21.0380
2014-06-04 02:05:57 | 3873.00 |   0.0100
2014-06-04 02:05:57 | 3874.65 |   0.0200
2014-06-04 02:05:57 | 3869.00 |   1.0000
2014-06-04 02:06:03 | 3868.97 |   7.9200
2014-06-04 02:06:05 | 3868.94 |   0.0100
2014-06-04 02:06:07 | 3868.94 |   0.0200
2014-06-04 02:06:09 | 3868.94 |   0.6100
2014-06-04 02:06:12 | 3868.99 |   2.1607
2014-06-04 02:06:13 | 3866.11 |   1.1874
2014-06-04 02:06:14 | 3869.00 |   4.1156
2014-06-04 02:06:14 | 3868.99 |   2.6093
2014-06-04 02:06:15 | 3869.00 |   0.3320
2014-06-04 02:06:24 | 3866.13 |  19.3912
2014-06-04 02:06:24 | 3866.11 |   1.2604
2014-06-04 02:06:29 | 3866.11 |   9.0727
2014-06-04 02:06:30 | 3860.00 |   4.6007
2014-06-04 02:06:30 | 3860.00 |   0.5000
2014-06-04 02:06:36 | 3860.00 |  46.3393
2014-06-04 02:06:38 | 3860.00 |   1.5000
2014-06-04 02:06:42 | 3860.00 |   8.1165
2014-06-04 02:06:43 | 3858.08 |   4.0302
2014-06-04 02:06:43 | 3859.90 |   0.3000
2014-06-04 02:06:43 | 3858.08 |   0.5926
2014-06-04 02:06:44 | 3859.88 |   0.5456
2014-06-04 02:06:45 | 3858.10 |   1.4760
2014-06-04 02:06:46 | 3858.05 |   2.9100
2014-06-04 02:06:47 | 3853.00 |   2.0100
2014-06-04 02:06:50 | 3858.02 |   1.2874
2014-06-04 02:06:51 | 3852.00 |   3.0000
2014-06-04 02:06:53 | 3858.02 |   0.0730
2014-06-04 02:06:55 | 3857.99 |   0.5000
2014-06-04 02:06:55 | 3852.00 |  16.6225
2014-06-04 02:06:57 | 3856.09 |   1.2157
2014-06-04 02:06:57 | 3852.00 |   2.9138
2014-06-04 02:06:59 | 3852.00 |   0.3125
2014-06-04 02:07:00 | 3850.00 |  10.9918
2014-06-04 02:07:01 | 3850.00 |   4.5183
2014-06-04 02:07:03 | 3849.97 |   2.9318
2014-06-04 02:07:05 | 3846.00 |   2.1138
2014-06-04 02:07:07 | 3845.50 |   2.4564
2014-06-04 02:07:07 | 3845.89 |   0.5300
2014-06-04 02:07:12 | 3845.89 |   0.1768
2014-06-04 02:07:13 | 3847.81 |   1.6395
2014-06-04 02:07:14 | 3849.92 |   0.6000
2014-06-04 02:07:15 | 3847.82 |  28.6983
2014-06-04 02:07:15 | 3849.95 |   3.2760
2014-06-04 02:07:16 | 3840.00 |   5.9970
2014-06-04 02:07:16 | 3840.00 |   0.7840
2014-06-04 02:07:17 | 3830.00 |  67.2199
2014-06-04 02:07:17 | 3830.00 |   1.4765
2014-06-04 02:07:21 | 3829.98 |   9.9528
2014-06-04 02:07:23 | 3829.96 |   0.4054
2014-06-04 02:07:23 | 3830.00 | 112.7180
2014-06-04 02:07:23 | 3830.00 |   0.2067
2014-06-04 02:07:25 | 3840.00 |   0.1200
2014-06-04 02:07:28 | 3839.97 |   0.0700
2014-06-04 02:07:28 | 3834.03 |   1.5953
2014-06-04 02:07:30 | 3839.94 |   0.1700
2014-06-04 02:07:33 | 3839.91 |   0.0400
2014-06-04 02:07:35 | 3834.04 |   1.1690
2014-06-04 02:07:36 | 3839.91 |  16.2522
2014-06-04 02:07:36 | 3830.10 |   7.4051
2014-06-04 02:07:37 | 3839.91 |   0.8178
2014-06-04 02:07:38 | 3834.05 |   0.3660
2014-06-04 02:07:38 | 3840.00 |   0.4800
2014-06-04 02:07:38 | 3830.00 |  16.0520
2014-06-04 02:07:38 | 3830.00 |   1.7930
2014-06-04 02:07:42 | 3830.00 |  43.3337
2014-06-04 02:07:42 | 3829.98 |   0.0268
2014-06-04 02:07:47 | 3830.00 |  14.2109
2014-06-04 02:07:47 | 3829.96 |   0.8827
2014-06-04 02:07:47 | 3830.00 |   4.3760
2014-06-04 02:07:51 | 3839.98 |   2.5842
2014-06-04 02:07:54 | 3830.00 |  21.2934
2014-06-04 02:07:56 | 3839.98 |   5.8110
2014-06-04 02:07:57 | 3830.00 |   1.6832
2014-06-04 02:07:57 | 3830.00 |   0.2072
2014-06-04 02:07:57 | 3829.99 |   0.0010
2014-06-04 02:08:00 | 3830.01 |  16.1008
2014-06-04 02:08:00 | 3830.00 |   0.3870
2014-06-04 02:08:01 | 3839.97 |   1.6362
2014-06-04 02:08:01 | 3830.00 |   1.0620
2014-06-04 02:08:02 | 3840.00 |   3.0000
2014-06-04 02:08:04 | 3835.00 |  20.0000
2014-06-04 02:08:04 | 3830.03 |   0.0277
2014-06-04 02:08:05 | 3840.00 |  40.5108
2014-06-04 02:08:06 | 3830.00 |   5.7021
2014-06-04 02:08:08 | 3834.97 |   1.3090
2014-06-04 02:08:09 | 3830.00 |   1.0708
2014-06-04 02:08:10 | 3839.00 |   1.7720
2014-06-04 02:08:11 | 3835.18 |   0.1799
2014-06-04 02:08:12 | 3839.00 |   0.0400
2014-06-04 02:08:14 | 3839.00 |   1.1882
2014-06-04 02:08:14 | 3831.00 |  10.0000
2014-06-04 02:08:17 | 3830.00 | 116.1290
2014-06-04 02:08:18 | 3838.00 |   0.5000
2014-06-04 02:08:22 | 3837.97 |   0.8378
2014-06-04 02:08:23 | 3831.03 |   2.0305
2014-06-04 02:08:24 | 3837.95 |   2.4668
2014-06-04 02:08:26 | 3830.00 |   4.4431
2014-06-04 02:08:27 | 3830.97 |   0.0900
2014-06-04 02:08:28 | 3830.00 |   2.2672
2014-06-04 02:08:28 | 3840.00 |  23.8600
2014-06-04 02:08:29 | 3820.11 |  10.0000
2014-06-04 02:08:34 | 3830.00 |  35.0222
2014-06-04 02:08:37 | 3811.11 |  11.8090
2014-06-04 02:08:37 | 3811.03 |   3.3156
2014-06-04 02:08:39 | 3811.03 |   2.0000
2014-06-04 02:08:44 | 3811.03 |   6.0691
2014-06-04 02:08:47 | 3811.03 |   1.3358
2014-06-04 02:08:49 | 3805.00 | 102.4780
2014-06-04 02:08:49 | 3811.03 |  12.5588
2014-06-04 02:08:50 | 3805.00 |   2.5988
2014-06-04 02:08:50 | 3811.03 |   3.1595
2014-06-04 02:08:52 | 3810.03 |   2.3110
2014-06-04 02:08:53 | 3810.00 |   7.2095
2014-06-04 02:08:53 | 3805.00 |  23.0985
2014-06-04 02:08:53 | 3810.00 |   1.0690
2014-06-04 02:08:53 | 3802.00 |  30.0000
2014-06-04 02:08:54 | 3811.01 |   7.9600
2014-06-04 02:08:55 | 3800.11 |  23.2603
2014-06-04 02:08:57 | 3800.01 |   2.2844
2014-06-04 02:08:59 | 3800.04 |   3.7715
2014-06-04 02:08:59 | 3800.00 |  96.3270
2014-06-04 02:09:00 | 3800.02 |   0.1270
2014-06-04 02:09:01 | 3800.00 |  17.6867
2014-06-04 02:09:03 | 3800.00 |   1.6776
2014-06-04 02:09:04 | 3799.00 |   0.2500
2014-06-04 02:09:06 | 3799.00 |   4.8340
2014-06-04 02:09:08 | 3789.00 |  10.0000
2014-06-04 02:09:08 | 3798.97 |   0.5000
2014-06-04 02:09:10 | 3795.09 |   0.1900
2014-06-04 02:09:11 | 3798.97 |   1.2474
2014-06-04 02:09:12 | 3795.12 |   1.0000
2014-06-04 02:09:12 | 3798.93 |   0.1800
2014-06-04 02:09:13 | 3795.12 |   0.7936
2014-06-04 02:09:14 | 3800.00 |   7.3120
2014-06-04 02:09:14 | 3789.00 |   9.7524
2014-06-04 02:09:16 | 3795.06 |   2.7802
2014-06-04 02:09:20 | 3794.97 |  48.8393
2014-06-04 02:09:20 | 3789.02 |   0.9072
2014-06-04 02:09:22 | 3789.00 |   1.8018
2014-06-04 02:09:23 | 3780.00 |   6.6013
2014-06-04 02:09:23 | 3780.00 |  10.5182
2014-06-04 02:09:25 | 3780.00 |   1.7039
2014-06-04 02:09:26 | 3773.10 |   0.6470
2014-06-04 02:09:28 | 3779.97 |   1.2595
2014-06-04 02:09:30 | 3773.13 |   1.0677
2014-06-04 02:09:30 | 3780.00 |  38.2496
2014-06-04 02:09:33 | 3768.10 |  15.7957
2014-06-04 02:09:35 | 3768.00 |   7.3512
2014-06-04 02:09:41 | 3797.98 |  52.8762
2014-06-04 02:09:41 | 3766.03 |   0.8173
2014-06-04 02:09:46 | 3780.00 |   4.5000
2014-06-04 02:09:48 | 3800.00 |   2.5935
2014-06-04 02:09:50 | 3780.01 |  64.3509
2014-06-04 02:09:50 | 3766.06 |  13.6896
2014-06-04 02:09:50 | 3766.00 |   5.0000
2014-06-04 02:09:51 | 3766.06 |   0.0100
2014-06-04 02:09:51 | 3766.00 |  13.5900
2014-06-04 02:09:52 | 3766.06 |   1.5071
2014-06-04 02:09:54 | 3768.01 |   3.0086
2014-06-04 02:09:54 | 3766.05 |   0.2015
2014-06-04 02:09:55 | 3766.00 |   2.9021
2014-06-04 02:09:56 | 3780.03 |   2.6800
2014-06-04 02:09:57 | 3766.00 |  47.7349
2014-06-04 02:09:57 | 3766.00 |   3.1039
2014-06-04 02:10:00 | 3780.03 |   3.1589
2014-06-04 02:10:02 | 3780.03 |   0.0530
2014-06-04 02:10:02 | 3766.06 |  19.9549
2014-06-04 02:10:02 | 3766.00 |   0.2106
2014-06-04 02:10:02 | 3762.00 |   2.3954
2014-06-04 02:10:06 | 3762.00 |  10.3143
2014-06-04 02:10:08 | 3761.97 |   0.5919
2014-06-04 02:10:10 | 3760.00 |   1.0000
2014-06-04 02:10:14 | 3762.00 |  15.2380
2014-06-04 02:10:16 | 3762.00 |  22.4485
2014-06-04 02:10:17 | 3756.00 |  69.1997
2014-06-04 02:10:19 | 3761.95 |   1.3000
2014-06-04 02:10:21 | 3762.00 |   6.7234
2014-06-04 02:10:21 | 3762.00 |   2.3229
2014-06-04 02:10:26 | 3765.99 |   3.0986
2014-06-04 02:10:26 | 3762.04 |   1.0100
2014-06-04 02:10:26 | 3765.99 |   0.1400
2014-06-04 02:10:30 | 3762.00 |   6.0000
2014-06-04 02:10:31 | 3765.95 |   0.5410
2014-06-04 02:10:34 | 3765.92 |   0.8180
2014-06-04 02:10:35 | 3761.95 |   4.5367
2014-06-04 02:10:36 | 3766.00 |   0.5040
2014-06-04 02:10:36 | 3765.95 |   0.0340
2014-06-04 02:10:36 | 3765.94 |   0.0310
2014-06-04 02:10:38 | 3765.98 |  28.0332
2014-06-04 02:10:39 | 3765.00 |   0.0597
2014-06-04 02:10:44 | 3766.06 |   9.3471
2014-06-04 02:10:44 | 3770.00 |   1.0000
2014-06-04 02:10:47 | 3765.00 |  37.0043
2014-06-04 02:10:48 | 3778.03 |   0.4030
2014-06-04 02:10:50 | 3770.03 |  36.6934
2014-06-04 02:10:53 | 3770.00 |   4.4486
2014-06-04 02:10:59 | 3778.98 |   4.6070
2014-06-04 02:11:00 | 3778.10 |   3.1990
2014-06-04 02:11:01 | 3778.98 |   1.2431
2014-06-04 02:11:03 | 3778.98 |   0.7849
2014-06-04 02:11:04 | 3779.00 |   1.8250
2014-06-04 02:11:04 | 3778.98 |   0.5650
2014-06-04 02:11:05 | 3779.00 |   0.0380
2014-06-04 02:11:05 | 3778.98 |   2.0080
2014-06-04 02:11:05 | 3779.00 |   0.2000
2014-06-04 02:11:05 | 3778.03 |   4.7675
2014-06-04 02:11:05 | 3777.00 |   0.5000
2014-06-04 02:11:08 | 3779.00 |  18.6200
2014-06-04 02:11:13 | 3779.00 |  12.2990
2014-06-04 02:11:14 | 3766.06 |  28.0954
2014-06-04 02:11:16 | 3778.95 |  20.4490
2014-06-04 02:11:18 | 3778.94 |   0.5000
2014-06-04 02:11:19 | 3777.14 |   0.6596
2014-06-04 02:11:21 | 3776.85 |   7.6930
2014-06-04 02:11:24 | 3780.00 |  12.6389
2014-06-04 02:11:25 | 3779.03 |   1.1780
2014-06-04 02:11:28 | 3779.96 |   0.2600
2014-06-04 02:11:29 | 3779.00 |   2.1305
2014-06-04 02:11:30 | 3779.98 |   0.9000
2014-06-04 02:11:31 | 3778.98 |   4.6000
2014-06-04 02:11:31 | 3780.00 |  22.8434
2014-06-04 02:11:31 | 3780.00 |   0.2105
2014-06-04 02:11:33 | 3780.03 |  13.4928
2014-06-04 02:11:34 | 3780.00 |   7.6104
2014-06-04 02:11:36 | 3780.03 |  10.6865
2014-06-04 02:11:37 | 3780.01 |   1.0448
2014-06-04 02:11:37 | 3780.03 |   0.0900
2014-06-04 02:11:37 | 3780.01 |   0.0272
2014-06-04 02:11:38 | 3780.01 |   0.0280
2014-06-04 02:11:40 | 3780.03 |   1.5281
2014-06-04 02:11:40 | 3780.00 |   0.0552
2014-06-04 02:11:41 | 3794.00 |   0.2100
2014-06-04 02:11:49 | 3793.97 |   0.5000
2014-06-04 02:11:50 | 3785.03 |   2.0000
2014-06-04 02:11:51 | 3797.00 |   4.9343
2014-06-04 02:11:55 | 3795.00 |   1.5281
2014-06-04 02:11:57 | 3797.00 |   0.1600
2014-06-04 02:12:02 | 3797.00 |   2.9538
2014-06-04 02:12:04 | 3797.00 |  13.6810
2014-06-04 02:12:04 | 3795.02 |   6.3398
2014-06-04 02:12:05 | 3802.08 |  30.1390
2014-06-04 02:12:06 | 3800.00 |   6.8383
2014-06-04 02:12:09 | 3800.03 |   0.4802
2014-06-04 02:12:12 | 3810.00 |   1.1919
2014-06-04 02:12:17 | 3810.38 |   0.2190
2014-06-04 02:12:18 | 3802.08 |  21.0150
2014-06-04 02:12:20 | 3810.00 |   5.0000
2014-06-04 02:12:20 | 3810.00 |   0.2540
2014-06-04 02:12:22 | 3810.00 |   5.9425
2014-06-04 02:12:22 | 3803.00 |   3.7608
2014-06-04 02:12:27 | 3810.00 |  42.3735
2014-06-04 02:12:29 | 3810.00 |   2.4502
2014-06-04 02:12:32 | 3800.00 |  93.0071
2014-06-04 02:12:34 | 3800.00 |   5.2540
2014-06-04 02:12:36 | 3799.97 |   1.1142
2014-06-04 02:12:39 | 3800.00 |  40.7891
2014-06-04 02:12:41 | 3800.00 |   0.1700
2014-06-04 02:12:41 | 3797.20 |   5.9750
2014-06-04 02:12:46 | 3800.00 | 109.1970
2014-06-04 02:12:46 | 3800.00 |   1.1392
2014-06-04 02:12:52 | 3800.04 |   0.2580
2014-06-04 02:12:53 | 3804.00 |   0.2000
2014-06-04 02:12:55 | 3805.00 |  24.8708
2014-06-04 02:12:57 | 3816.15 |   0.1500
2014-06-04 02:12:58 | 3805.03 |   0.8915
2014-06-04 02:13:01 | 3800.00 |  32.8579
2014-06-04 02:13:08 | 3810.00 |   3.0000
2014-06-04 02:13:11 | 3809.97 |   0.1200
2014-06-04 02:13:13 | 3805.03 |   1.5253
2014-06-04 02:13:13 | 3809.90 |  10.0000
2014-06-04 02:13:13 | 3800.00 |  12.1293
2014-06-04 02:13:19 | 3804.95 |   0.0280
2014-06-04 02:13:21 | 3800.00 |  30.9287
2014-06-04 02:13:23 | 3800.02 |   0.2090
2014-06-04 02:13:26 | 3800.00 |  15.1990
2014-06-04 02:13:28 | 3800.00 |   4.1000
2014-06-04 02:13:28 | 3804.87 |   0.1300
2014-06-04 02:13:30 | 3804.90 |   5.1266
2014-06-04 02:13:30 | 3800.00 |  14.6648
2014-06-04 02:13:31 | 3800.00 |   2.4105
2014-06-04 02:13:33 | 3804.92 |  23.7397
2014-06-04 02:13:36 | 3804.97 |   5.0071
2014-06-04 02:13:39 | 3805.07 |   0.0100
2014-06-04 02:13:39 | 3806.92 |   0.1400
2014-06-04 02:13:41 | 3809.00 |   0.1800
2014-06-04 02:13:45 | 3805.00 |   0.0294
2014-06-04 02:13:49 | 3809.00 |  15.0118
2014-06-04 02:13:56 | 3817.00 |  11.6286
2014-06-04 02:13:58 | 3810.00 |  21.0879
2014-06-04 02:13:58 | 3810.00 |   1.4821
2014-06-04 02:14:02 | 3810.00 |   2.8357
2014-06-04 02:14:04 | 3810.00 |   5.0122
2014-06-04 02:14:04 | 3809.00 |   2.3775
2014-06-04 02:14:04 | 3810.00 |   5.0000
2014-06-04 02:14:05 | 3805.33 |   3.1535
2014-06-04 02:14:05 | 3805.32 |   3.0000
2014-06-04 02:14:11 | 3809.95 |   4.6010
2014-06-04 02:14:13 | 3804.97 |  49.2953
2014-06-04 02:14:14 | 3810.00 |  13.9765
2014-06-04 02:14:21 | 3810.00 |  54.6489
2014-06-04 02:14:24 | 3807.40 |   1.1976
2014-06-04 02:14:24 | 3809.97 |   1.0680
2014-06-04 02:14:28 | 3810.00 |  25.1300
2014-06-04 02:14:30 | 3810.00 |  56.0491
2014-06-04 02:14:32 | 3810.00 |   8.2007
2014-06-04 02:14:32 | 3807.37 |   9.3076
2014-06-04 02:14:33 | 3810.00 |  19.7519
2014-06-04 02:14:34 | 3810.00 |   1.4701
2014-06-04 02:14:37 | 3810.00 |   1.1419
2014-06-04 02:14:38 | 3816.95 |   1.0000
2014-06-04 02:14:40 | 3817.00 |   2.2793
2014-06-04 02:14:43 | 3817.48 |   0.5600
2014-06-04 02:14:45 | 3810.00 |   9.3075
2014-06-04 02:14:46 | 3816.97 |   0.1000
2014-06-04 02:14:49 | 3819.98 |   3.1163
2014-06-04 02:14:50 | 3820.10 |   0.0137
2014-06-04 02:14:51 | 3816.94 |   1.8163
2014-06-04 02:14:53 | 3816.96 |   2.5142
2014-06-04 02:14:53 | 3816.00 |   1.6164
2014-06-04 02:14:55 | 3823.27 |   0.1000
2014-06-04 02:14:55 | 3812.94 |   2.2221
2014-06-04 02:14:55 | 3823.27 |   0.0100
2014-06-04 02:14:57 | 3823.27 |   0.2584
2014-06-04 02:14:57 | 3820.01 |   1.3737
2014-06-04 02:14:59 | 3820.00 |   0.3080
2014-06-04 02:15:01 | 3819.99 |   0.0600
2014-06-04 02:15:02 | 3816.97 |   0.1910
2014-06-04 02:15:03 | 3819.97 |   1.1934
2014-06-04 02:15:05 | 3820.00 |   1.1786
2014-06-04 02:15:07 | 3823.23 |   5.4327
2014-06-04 02:15:08 | 3820.00 |   1.0705
2014-06-04 02:15:09 | 3823.23 |   0.0800
2014-06-04 02:15:11 | 3820.00 |   1.8320
2014-06-04 02:15:12 | 3844.90 |  21.7980
2014-06-04 02:15:16 | 3820.00 |   7.3098
2014-06-04 02:15:17 | 3820.00 |   0.6902
2014-06-04 02:15:20 | 3823.21 |   3.6800
2014-06-04 02:15:21 | 3840.00 |   0.0050
2014-06-04 02:15:22 | 3840.03 |   0.0150
2014-06-04 02:15:25 | 3838.00 |   1.1784
2014-06-04 02:15:26 | 3840.06 |   1.0700
2014-06-04 02:15:29 | 3840.09 |   1.0000
2014-06-04 02:15:30 | 3842.97 |   0.0710
2014-06-04 02:15:33 | 3842.97 |   0.1600
2014-06-04 02:15:35 | 3840.10 |   2.1060
2014-06-04 02:15:36 | 3841.97 |  12.0920
2014-06-04 02:15:37 | 3840.14 |   0.6850
2014-06-04 02:15:37 | 3840.00 |   0.1000
2014-06-04 02:15:41 | 3841.97 |  12.6222
2014-06-04 02:15:43 | 3842.00 |   0.1240
2014-06-04 02:15:45 | 3842.00 |   0.0400
2014-06-04 02:15:45 | 3838.00 |  17.0843
2014-06-04 02:15:50 | 3838.00 |  30.2141
2014-06-04 02:15:51 | 3831.00 |  19.7572
2014-06-04 02:15:53 | 3838.00 |  41.2074
2014-06-04 02:15:53 | 3831.00 |   2.2793
2014-06-04 02:15:53 | 3838.00 |   1.0000
2014-06-04 02:15:54 | 3826.06 |   0.8453
2014-06-04 02:15:56 | 3825.00 |   0.3314
2014-06-04 02:16:00 | 3824.95 |  42.9547
2014-06-04 02:16:04 | 3838.00 |   2.9821
2014-06-04 02:16:05 | 3824.00 |   4.8282
2014-06-04 02:16:05 | 3838.00 |   0.1700
2014-06-04 02:16:07 | 3838.00 |   4.3490
2014-06-04 02:16:09 | 3838.00 |   0.2000
2014-06-04 02:16:11 | 3838.00 |   0.0150
2014-06-04 02:16:11 | 3824.04 |   6.0000
2014-06-04 02:16:11 | 3838.00 |   2.2519
2014-06-04 02:16:11 | 3838.00 |   0.2399
2014-06-04 02:16:14 | 3840.00 |  12.5338
2014-06-04 02:16:15 | 3840.00 |   1.2000
2014-06-04 02:16:16 | 3847.90 |   0.1600
2014-06-04 02:16:17 | 3840.00 |   0.2099
2014-06-04 02:16:19 | 3854.90 |  10.4881
2014-06-04 02:16:21 | 3850.00 |   0.1330
2014-06-04 02:16:21 | 3854.90 |   0.1800
2014-06-04 02:16:21 | 3850.00 |   0.6621
2014-06-04 02:16:23 | 3850.00 |   6.2264
2014-06-04 02:16:29 | 3860.00 |  31.8943
2014-06-04 02:16:31 | 3860.00 |   0.2520
2014-06-04 02:16:32 | 3850.01 |   0.8700
2014-06-04 02:16:32 | 3860.00 |   0.2000
2014-06-04 02:16:32 | 3854.87 |   0.1328
2014-06-04 02:16:33 | 3860.00 |   5.0000
2014-06-04 02:16:33 | 3850.00 |  10.0000
2014-06-04 02:16:35 | 3855.00 |   0.1667
2014-06-04 02:16:36 | 3850.00 |   3.4147
2014-06-04 02:16:38 | 3855.00 |   2.1500
2014-06-04 02:16:39 | 3854.91 |   0.1314
2014-06-04 02:16:42 | 3854.98 |   0.1000
2014-06-04 02:16:43 | 3854.91 |   0.2000
2014-06-04 02:16:46 | 3860.00 |  12.7504
2014-06-04 02:16:48 | 3861.14 |  10.9057
2014-06-04 02:16:51 | 3861.81 |   0.2500
2014-06-04 02:16:52 | 3860.00 |  31.7314
2014-06-04 02:16:55 | 3860.00 |   2.8266
2014-06-04 02:16:57 | 3860.00 |   0.0800
2014-06-04 02:17:01 | 3860.00 |  18.2149
2014-06-04 02:17:04 | 3867.00 |   2.5845
2014-06-04 02:17:07 | 3860.00 |  10.0000
2014-06-04 02:17:07 | 3866.98 |   0.0100
2014-06-04 02:17:08 | 3860.00 |   2.6974
2014-06-04 02:17:08 | 3866.96 |   0.1400
2014-06-04 02:17:11 | 3867.00 |   2.8160
2014-06-04 02:17:14 | 3867.00 |   1.6550
2014-06-04 02:17:16 | 3862.06 |   0.0181
2014-06-04 02:17:17 | 3865.00 |   1.3825
2014-06-04 02:17:17 | 3860.00 |  10.0000
2014-06-04 02:17:19 | 3865.00 |   1.5161
2014-06-04 02:17:21 | 3870.00 |  49.2129
2014-06-04 02:17:22 | 3859.99 |   1.3434
2014-06-04 02:17:22 | 3857.00 |   8.6566
2014-06-04 02:17:23 | 3867.00 |   0.8850
2014-06-04 02:17:23 | 3870.00 |   0.1800
2014-06-04 02:17:24 | 3867.00 |   0.2073
2014-06-04 02:17:25 | 3870.00 |   0.1000
2014-06-04 02:17:25 | 3860.08 |  10.0000
2014-06-04 02:17:26 | 3864.95 |   1.9850
2014-06-04 02:17:30 | 3870.00 |   4.7818
2014-06-04 02:17:30 | 3868.11 |   0.5229
2014-06-04 02:17:32 | 3870.00 |   0.4477
2014-06-04 02:17:32 | 3868.11 |   3.0991
2014-06-04 02:17:34 | 3870.00 |  55.8180
2014-06-04 02:17:36 | 3870.00 |   2.9712
2014-06-04 02:17:36 | 3870.00 |   0.2072
2014-06-04 02:17:37 | 3871.73 |   0.1600
2014-06-04 02:17:40 | 3869.53 |  45.9432
2014-06-04 02:17:42 | 3871.70 |   2.0200
2014-06-04 02:17:44 | 3871.70 |   0.0400
2014-06-04 02:17:46 | 3877.00 |   8.1721
2014-06-04 02:17:47 | 3870.06 |   0.5000
2014-06-04 02:17:48 | 3877.00 |   0.0400
2014-06-04 02:17:50 | 3870.06 |   3.0000
2014-06-04 02:17:52 | 3876.97 |  36.3020
2014-06-04 02:17:53 | 3870.12 |   0.6800
2014-06-04 02:17:53 | 3874.03 |   0.2000
2014-06-04 02:17:58 | 3874.00 |   0.4960
2014-06-04 02:17:59 | 3870.04 |   6.1102
2014-06-04 02:17:59 | 3870.03 | 136.4510
2014-06-04 02:18:00 | 3880.00 |   2.3531
2014-06-04 02:18:01 | 3882.11 |   0.5300
2014-06-04 02:18:03 | 3880.00 |  33.3399
2014-06-04 02:18:04 | 3882.11 |   0.0300
2014-06-04 02:18:05 | 3880.00 |   2.0000
2014-06-04 02:18:06 | 3897.00 |  10.1780
2014-06-04 02:18:07 | 3880.04 |   1.0000
2014-06-04 02:18:08 | 3882.10 |   0.2070
2014-06-04 02:18:09 | 3882.11 |   0.2000
2014-06-04 02:18:10 | 3887.96 |   0.1800
2014-06-04 02:18:12 | 3887.96 |   0.0100
2014-06-04 02:18:12 | 3880.00 |  10.0352
2014-06-04 02:18:12 | 3880.00 |   2.1416
2014-06-04 02:18:15 | 3880.00 |   8.5304
2014-06-04 02:18:16 | 3882.11 |   6.7991
2014-06-04 02:18:16 | 3880.00 |   0.2000
2014-06-04 02:18:18 | 3880.00 |   1.7884
2014-06-04 02:18:18 | 3880.00 |   1.9810
2014-06-04 02:18:18 | 3897.00 |   3.4617
2014-06-04 02:18:20 | 3897.00 |   0.5000
2014-06-04 02:18:22 | 3899.98 |   0.2000
2014-06-04 02:18:24 | 3897.00 |   2.8677
2014-06-04 02:18:25 | 3896.80 |   1.1390
2014-06-04 02:18:27 | 3897.04 |   0.0470
2014-06-04 02:18:29 | 3899.00 |   3.3900
2014-06-04 02:18:30 | 3897.07 |   3.7100
2014-06-04 02:18:33 | 3899.00 |  21.8041
2014-06-04 02:18:33 | 3899.98 |   1.9571
2014-06-04 02:18:34 | 3896.98 |   0.3566
2014-06-04 02:18:37 | 3900.00 |  28.3268
2014-06-04 02:18:39 | 3900.00 |   2.2811
2014-06-04 02:18:39 | 3897.00 |  10.7354
2014-06-04 02:18:40 | 3899.98 |   0.2000
2014-06-04 02:18:41 | 3898.03 |   0.8780
2014-06-04 02:18:42 | 3899.97 |   0.0100
2014-06-04 02:18:42 | 3897.00 |  10.0000
2014-06-04 02:18:42 | 3900.00 |  23.7039
2014-06-04 02:18:43 | 3897.00 |   1.7576
2014-06-04 02:18:43 | 3900.00 |   4.9785
2014-06-04 02:18:44 | 3900.00 |   0.3350
2014-06-04 02:18:45 | 3901.14 |   0.0800
2014-06-04 02:18:45 | 3897.00 |  10.0000
2014-06-04 02:18:47 | 3899.00 |   0.3156
2014-06-04 02:18:47 | 3897.00 |  12.0000
2014-06-04 02:18:48 | 3899.00 |   0.1000
2014-06-04 02:18:51 | 3898.99 |   2.9000
2014-06-04 02:18:52 | 3897.00 |   5.5695
2014-06-04 02:18:52 | 3897.00 |   0.0100
2014-06-04 02:18:54 | 3896.98 |   1.0160
2014-06-04 02:18:54 | 3897.00 |   2.0670
2014-06-04 02:18:56 | 3905.07 |  27.8144
2014-06-04 02:18:58 | 3896.98 |   9.8467
2014-06-04 02:18:59 | 3897.00 |   0.1700
2014-06-04 02:19:00 | 3890.01 |   2.0520
2014-06-04 02:19:01 | 3898.93 |  10.8588
2014-06-04 02:19:01 | 3898.97 |   0.2556
2014-06-04 02:19:02 | 3905.07 |  10.1577
2014-06-04 02:19:04 | 3900.01 |   2.9879
2014-06-04 02:19:05 | 3905.07 |   0.0400
2014-06-04 02:19:05 | 3900.01 |  34.9602
2014-06-04 02:19:06 | 3904.97 |   0.2900
2014-06-04 02:19:07 | 3900.02 |   2.0000
2014-06-04 02:19:08 | 3904.97 |   0.4300
2014-06-04 02:19:09 | 3900.04 |   1.0000
2014-06-04 02:19:13 | 3904.92 |   1.5500
2014-06-04 02:19:14 | 3900.01 |  27.1340
2014-06-04 02:19:16 | 3905.00 |   2.8431
2014-06-04 02:19:16 | 3905.02 |   0.1964
2014-06-04 02:19:19 | 3905.07 |   0.3100
2014-06-04 02:19:20 | 3900.01 |  31.8058
2014-06-04 02:19:22 | 3905.05 |   0.0100
2014-06-04 02:19:22 | 3900.03 |   0.1800
2014-06-04 02:19:23 | 3906.56 |   5.4810
2014-06-04 02:19:25 | 3910.00 |   1.5482
2014-06-04 02:19:26 | 3910.00 |   5.0000
2014-06-04 02:19:26 | 3914.97 |   0.0100
2014-06-04 02:19:29 | 3905.07 |  31.5505
2014-06-04 02:19:29 | 3909.00 |   0.6100
2014-06-04 02:19:29 | 3905.07 |   8.6700
2014-06-04 02:19:30 | 3908.00 |   0.1900
2014-06-04 02:19:31 | 3905.07 |  10.6782
2014-06-04 02:19:33 | 3907.97 |   1.9553
2014-06-04 02:19:34 | 3905.07 |   1.3850
2014-06-04 02:19:34 | 3907.97 |   0.5000
2014-06-04 02:19:35 | 3903.00 |   9.6278
2014-06-04 02:19:35 | 3905.05 |   0.0272
2014-06-04 02:19:36 | 3903.00 |   0.0200
2014-06-04 02:19:38 | 3903.00 |   0.0200
2014-06-04 02:19:38 | 3905.05 |   0.5819
2014-06-04 02:19:38 | 3903.00 |   0.6100
2014-06-04 02:19:39 | 3904.09 |   0.0200
2014-06-04 02:19:39 | 3903.00 |   3.3519
2014-06-04 02:19:39 | 3905.03 |   0.8762
2014-06-04 02:19:40 | 3903.01 |   0.0200
2014-06-04 02:19:40 | 3905.03 |   3.4435
2014-06-04 02:19:41 | 3903.00 |  26.5762
2014-06-04 02:19:42 | 3904.09 |   0.0100
2014-06-04 02:19:42 | 3903.00 |   7.6864
2014-06-04 02:19:42 | 3905.03 |   0.3800
2014-06-04 02:19:43 | 3903.00 |  64.7574
2014-06-04 02:19:44 | 3903.00 |   1.5153
2014-06-04 02:19:44 | 3900.05 |   0.8963
2014-06-04 02:19:44 | 3903.00 |   0.3477
2014-06-04 02:19:44 | 3900.05 |   0.5670
2014-06-04 02:19:45 | 3903.00 |   5.0000
2014-06-04 02:19:46 | 3900.01 |   0.2300
2014-06-04 02:19:46 | 3903.00 |   0.3000
2014-06-04 02:19:46 | 3900.09 |   0.0400
2014-06-04 02:19:47 | 3903.00 |   0.5000
2014-06-04 02:19:49 | 3900.01 |   3.6407
2014-06-04 02:19:49 | 3903.00 |  29.4056
2014-06-04 02:19:49 | 3900.00 |  15.8515
2014-06-04 02:19:52 | 3900.00 |   6.7065
2014-06-04 02:19:52 | 3896.98 |   1.4966
2014-06-04 02:19:53 | 3900.00 |   0.2300
2014-06-04 02:19:53 | 3890.00 |   0.8230
2014-06-04 02:19:53 | 3900.00 |   1.8785
2014-06-04 02:19:54 | 3890.00 |   0.2074
2014-06-04 02:19:57 | 3900.00 |  53.2788
2014-06-04 02:19:59 | 3890.03 |   1.0058
2014-06-04 02:19:59 | 3900.00 |  81.0419
2014-06-04 02:20:00 | 3900.00 |   3.5540
2014-06-04 02:20:01 | 3900.02 |   0.7000
2014-06-04 02:20:01 | 3900.00 |   4.4278
2014-06-04 02:20:02 | 3900.02 |   1.4700
2014-06-04 02:20:03 | 3900.00 |   5.9806
2014-06-04 02:20:04 | 3900.02 |   0.5000
2014-06-04 02:20:04 | 3900.00 |   1.6740
2014-06-04 02:20:08 | 3900.00 |  16.2664
2014-06-04 02:20:08 | 3900.02 |   1.4704
2014-06-04 02:20:08 | 3887.00 |   1.2014
2014-06-04 02:20:08 | 3890.00 |   1.5700
2014-06-04 02:20:10 | 3880.00 |   1.5000
2014-06-04 02:20:12 | 3889.97 |   9.2911
2014-06-04 02:20:12 | 3880.00 |   4.6670
2014-06-04 02:20:13 | 3880.00 |   6.2739
2014-06-04 02:20:15 | 3879.98 |   0.4000
2014-06-04 02:20:17 | 3880.00 |   3.4878
2014-06-04 02:20:20 | 3879.94 |   0.0200
2014-06-04 02:20:21 | 3878.00 |   0.2000
2014-06-04 02:20:21 | 3878.00 |   1.2077
2014-06-04 02:20:21 | 3877.00 |   1.3912
2014-06-04 02:20:23 | 3880.00 |  10.5100
2014-06-04 02:20:23 | 3870.00 |   2.3381
2014-06-04 02:20:25 | 3870.00 |   2.5584
2014-06-04 02:20:27 | 3870.00 |   0.5000
2014-06-04 02:20:29 | 3870.00 |  19.5839
2014-06-04 02:20:29 | 3867.01 |   0.3189
2014-06-04 02:20:30 | 3870.00 |   0.7863
2014-06-04 02:20:32 | 3860.00 |  10.9811
2014-06-04 02:20:35 | 3867.00 |   9.1565
2014-06-04 02:20:39 | 3860.00 |  19.1868
2014-06-04 02:20:39 | 3877.87 |   0.0378
2014-06-04 02:20:41 | 3860.00 |   1.9156
2014-06-04 02:20:43 | 3877.85 |   1.3953
2014-06-04 02:20:43 | 3870.12 |   0.1821
2014-06-04 02:20:43 | 3870.10 |   0.3380
2014-06-04 02:20:44 | 3855.00 |   0.8051
2014-06-04 02:20:47 | 3870.00 |   1.4544
2014-06-04 02:20:52 | 3870.00 |  11.0395
2014-06-04 02:20:52 | 3860.00 |   5.7594
2014-06-04 02:20:53 | 3869.96 |   0.8790
2014-06-04 02:20:53 | 3860.00 |   1.2418
2014-06-04 02:20:55 | 3880.00 |  30.5400
2014-06-04 02:20:57 | 3860.00 |  14.4587
2014-06-04 02:20:59 | 3878.00 |   0.8016
2014-06-04 02:21:00 | 3873.87 |   0.1174
2014-06-04 02:21:01 | 3869.91 |   0.2092
2014-06-04 02:21:01 | 3865.00 |   1.3650
2014-06-04 02:21:03 | 3870.00 |   0.7470
2014-06-04 02:21:03 | 3870.00 |   3.0870
2014-06-04 02:21:03 | 3872.87 |   0.0500
2014-06-04 02:21:04 | 3873.90 |   0.2090
2014-06-04 02:21:05 | 3877.97 |   0.0500
2014-06-04 02:21:05 | 3870.00 |  13.0000
2014-06-04 02:21:07 | 3877.00 |   0.0200
2014-06-04 02:21:08 | 3865.00 |   7.1381
2014-06-04 02:21:09 | 3872.00 |   0.7110
2014-06-04 02:21:12 | 3871.98 |   1.8021
2014-06-04 02:21:12 | 3870.01 |   6.6666
2014-06-04 02:21:14 | 3870.00 |   3.7885
2014-06-04 02:21:15 | 3870.00 |   3.2972
2014-06-04 02:21:17 | 3877.96 |  14.0362
2014-06-04 02:21:22 | 3873.90 |   0.1900
2014-06-04 02:21:25 | 3880.00 |  39.2971
2014-06-04 02:21:28 | 3880.00 |  13.9804
2014-06-04 02:21:30 | 3880.03 |   0.0200
2014-06-04 02:21:31 | 3890.00 |   9.2839
2014-06-04 02:21:33 | 3880.02 |   5.9687
2014-06-04 02:21:33 | 3886.97 |   0.2288
2014-06-04 02:21:33 | 3887.35 |   0.2712
2014-06-04 02:21:36 | 3886.98 |   2.7868
2014-06-04 02:21:37 | 3887.00 |   3.1330
2014-06-04 02:21:38 | 3890.00 |   0.5000
2014-06-04 02:21:38 | 3879.00 |  12.1785
2014-06-04 02:21:38 | 3878.00 |   0.2817
2014-06-04 02:21:38 | 3887.00 |   1.3353
2014-06-04 02:21:39 | 3886.95 |   0.0800
2014-06-04 02:21:39 | 3880.23 |   1.0540
2014-06-04 02:21:40 | 3890.00 |   4.5810
2014-06-04 02:21:41 | 3887.03 |   1.6348
2014-06-04 02:21:41 | 3890.00 |   1.8018
2014-06-04 02:21:41 | 3887.01 |   0.5984
2014-06-04 02:21:42 | 3894.00 |   0.0200
2014-06-04 02:21:43 | 3887.01 |   2.5480
2014-06-04 02:21:43 | 3889.97 |   0.6988
2014-06-04 02:21:43 | 3890.00 |   0.0054
2014-06-04 02:21:44 | 3893.98 |   0.1200
2014-06-04 02:21:48 | 3890.00 |   1.8480
2014-06-04 02:21:48 | 3893.98 |   0.0500
2014-06-04 02:21:49 | 3890.04 |   0.4740
2014-06-04 02:21:49 | 3895.00 |  10.2406
2014-06-04 02:21:52 | 3893.97 |   0.0090
2014-06-04 02:21:52 | 3895.00 |   0.0900
2014-06-04 02:21:52 | 3891.02 |   0.3200
2014-06-04 02:21:54 | 3895.00 |  18.8981
2014-06-04 02:21:54 | 3895.00 |   2.6445
2014-06-04 02:21:55 | 3895.26 |   0.0400
2014-06-04 02:21:55 | 3890.00 |  21.1392
2014-06-04 02:21:56 | 3887.00 |   2.5647
2014-06-04 02:21:56 | 3893.98 |   0.2089
2014-06-04 02:21:57 | 3894.98 |   0.4800
2014-06-04 02:21:58 | 3893.98 |   0.8640
2014-06-04 02:22:00 | 3895.00 |   4.1910
2014-06-04 02:22:02 | 3893.98 |  14.5387
2014-06-04 02:22:03 | 3894.96 |  33.5948
2014-06-04 02:22:05 | 3900.00 |  20.0000
2014-06-04 02:22:06 | 3890.00 |   5.8862
2014-06-04 02:22:08 | 3890.00 |   2.3576
2014-06-04 02:22:13 | 3889.98 |   0.7797
2014-06-04 02:22:14 | 3882.03 |   0.6263
2014-06-04 02:22:15 | 3889.95 |   0.5100
2014-06-04 02:22:15 | 3880.20 |   5.3380
2014-06-04 02:22:15 | 3889.95 |   0.0200
2014-06-04 02:22:18 | 3889.93 |   0.4100
2014-06-04 02:22:20 | 3890.00 |  10.3174
2014-06-04 02:22:22 | 3889.90 |   1.0100
2014-06-04 02:22:23 | 3880.21 |   0.1999
2014-06-04 02:22:24 | 3889.90 |   3.2100
2014-06-04 02:22:26 | 3889.88 |   0.1800
2014-06-04 02:22:28 | 3888.00 |   0.2081
2014-06-04 02:22:28 | 3880.20 |   6.0000
2014-06-04 02:22:29 | 3888.00 |  12.7136
2014-06-04 02:22:32 | 3888.00 |   0.0100
2014-06-04 02:22:34 | 3887.97 |   2.0000
2014-06-04 02:22:34 | 3882.95 |   2.1389
2014-06-04 02:22:37 | 3890.00 |  17.0000
2014-06-04 02:22:39 | 3880.30 |   8.5815
2014-06-04 02:22:40 | 3888.00 |   0.0050
2014-06-04 02:22:42 | 3885.00 |   0.0100
2014-06-04 02:22:44 | 3885.00 |   2.1388
2014-06-04 02:22:47 | 3880.30 |   8.9660
2014-06-04 02:22:47 | 3880.30 |   1.1264
2014-06-04 02:22:48 | 3880.32 |   0.0561
2014-06-04 02:22:52 | 3884.97 |   0.0100
2014-06-04 02:22:52 | 3880.33 |   1.7621
2014-06-04 02:22:55 | 3884.94 |   0.6898
2014-06-04 02:22:59 | 3880.00 |  18.9646
2014-06-04 02:23:00 | 3880.00 |   0.0707
2014-06-04 02:23:02 | 3880.00 |   0.0633
2014-06-04 02:23:05 | 3870.01 |   6.0298
2014-06-04 02:23:09 | 3879.87 |   1.9771
2014-06-04 02:23:12 | 3875.00 |   0.0100
2014-06-04 02:23:14 | 3870.01 |   9.3908
2014-06-04 02:23:14 | 3875.00 |   5.0000
2014-06-04 02:23:15 | 3870.00 |   5.8925
2014-06-04 02:23:20 | 3870.00 |   0.0606
2014-06-04 02:23:22 | 3869.98 |   0.0132
2014-06-04 02:23:24 | 3866.60 |   1.0000
2014-06-04 02:23:25 | 3880.00 |  40.6317
2014-06-04 02:23:26 | 3860.00 |   9.7041
2014-06-04 02:23:26 | 3860.00 |   0.2959
2014-06-04 02:23:28 | 3867.98 |   0.1000
2014-06-04 02:23:28 | 3860.01 |   3.0236
2014-06-04 02:23:32 | 3859.95 |   0.7180
2014-06-04 02:23:34 | 3859.98 |   2.2589
2014-06-04 02:23:37 | 3860.00 |  15.9995
2014-06-04 02:23:37 | 3858.10 |   1.0290
2014-06-04 02:23:37 | 3860.00 |   3.0000
2014-06-04 02:23:43 | 3866.59 |  14.3354
2014-06-04 02:23:43 | 3859.95 |   1.4993
2014-06-04 02:23:44 | 3860.05 |   0.0280
2014-06-04 02:23:46 | 3866.60 |   3.2380
2014-06-04 02:23:47 | 3866.59 |   1.4674
2014-06-04 02:23:50 | 3866.10 |   8.8690
2014-06-04 02:23:50 | 3866.60 |   1.8180
2014-06-04 02:23:52 | 3866.60 |   2.4721
2014-06-04 02:23:52 | 3866.60 |   1.8180
2014-06-04 02:23:58 | 3868.00 |   0.8280
2014-06-04 02:23:59 | 3866.60 |   3.0000
2014-06-04 02:24:03 | 3868.00 |   4.8330
2014-06-04 02:24:06 | 3866.66 |   5.4501
2014-06-04 02:24:09 | 3866.66 |   0.2000
2014-06-04 02:24:10 | 3867.96 |   0.2103
2014-06-04 02:24:11 | 3860.06 |   2.2259
2014-06-04 02:24:12 | 3867.94 |   0.2600
2014-06-04 02:24:14 | 3867.94 |   1.0000
2014-06-04 02:24:18 | 3866.00 |   9.7340
2014-06-04 02:24:20 | 3865.97 |   0.0500
2014-06-04 02:24:25 | 3866.00 |   3.0510
2014-06-04 02:24:28 | 3868.00 |  10.0000
2014-06-04 02:24:31 | 3861.03 |   1.0000
2014-06-04 02:24:32 | 3864.00 |   0.0600
2014-06-04 02:24:35 | 3865.00 |   3.0000
2014-06-04 02:24:37 | 3861.02 |   3.4519
2014-06-04 02:24:37 | 3865.00 |   2.0060
2014-06-04 02:24:37 | 3866.00 |   1.3087
2014-06-04 02:24:38 | 3867.88 |   0.0500
2014-06-04 02:24:41 | 3866.00 |   1.0160
2014-06-04 02:24:42 | 3868.01 |   2.5402
2014-06-04 02:24:43 | 3870.00 |   4.5670
2014-06-04 02:24:45 | 3870.01 |  26.2296
2014-06-04 02:24:45 | 3870.00 |   1.0970
2014-06-04 02:24:46 | 3870.01 |   1.8589
2014-06-04 02:24:46 | 3870.00 |   1.0970
2014-06-04 02:24:46 | 3870.01 |   0.1546
2014-06-04 02:24:47 | 3871.00 |   7.7519
2014-06-04 02:24:47 | 3873.00 |   0.1000
2014-06-04 02:24:50 | 3871.00 |   2.6298
2014-06-04 02:24:52 | 3872.95 |   1.0600
2014-06-04 02:24:52 | 3871.00 |   0.3653
2014-06-04 02:24:56 | 3873.00 |   2.5945
2014-06-04 02:24:57 | 3872.00 |   3.0751
2014-06-04 02:24:59 | 3872.97 |   1.0000
2014-06-04 02:25:01 | 3875.00 |   2.1691
2014-06-04 02:25:01 | 3873.00 |   0.4569
2014-06-04 02:25:04 | 3875.00 |   0.0100
2014-06-04 02:25:05 | 3873.04 |   0.5331
2014-06-04 02:25:05 | 3875.00 |   0.0130
2014-06-04 02:25:06 | 3872.99 |   4.5772
2014-06-04 02:25:06 | 3875.00 |   0.0740
2014-06-04 02:25:06 | 3875.00 |   0.0100
2014-06-04 02:25:08 | 3873.05 |   0.0200
2014-06-04 02:25:08 | 3876.26 |   0.2000
2014-06-04 02:25:08 | 3873.05 |   0.3184
2014-06-04 02:25:10 | 3875.01 |   0.0400
2014-06-04 02:25:13 | 3876.23 |   1.1887
2014-06-04 02:25:13 | 3875.01 |   0.0200
2014-06-04 02:25:13 | 3876.23 |   1.0000
2014-06-04 02:25:13 | 3875.00 |   0.0800
2014-06-04 02:25:15 | 3876.26 |   0.2247
2014-06-04 02:25:15 | 3876.26 |   0.2132
2014-06-04 02:25:16 | 3880.00 |   1.0000
2014-06-04 02:25:19 | 3876.29 |   0.5306
2014-06-04 02:25:21 | 3875.00 |   6.9103
2014-06-04 02:25:22 | 3875.00 |   2.0022
2014-06-04 02:25:22 | 3873.03 |   0.8300
2014-06-04 02:25:25 | 3880.00 |  20.8147
2014-06-04 02:25:26 | 3873.08 |   0.7747
2014-06-04 02:25:27 | 3874.98 |   0.1996
2014-06-04 02:25:28 | 3873.00 |   8.0677
2014-06-04 02:25:29 | 3874.98 |   0.1828
2014-06-04 02:25:29 | 3880.00 |   0.2107
2014-06-04 02:25:31 | 3875.00 |   0.6500
2014-06-04 02:25:32 | 3882.36 |   0.0100
2014-06-04 02:25:33 | 3875.00 |   4.2265
2014-06-04 02:25:33 | 3880.00 |   0.0100
2014-06-04 02:25:35 | 3880.03 |   1.0023
2014-06-04 02:25:37 | 3875.02 |   1.4919
2014-06-04 02:25:37 | 3880.00 |   0.0272
2014-06-04 02:25:37 | 3875.00 |   1.2976
2014-06-04 02:25:39 | 3875.00 |   2.7739
2014-06-04 02:25:40 | 3880.03 |   0.2000
2014-06-04 02:25:41 | 3875.30 |   0.3300
2014-06-04 02:25:45 | 3880.00 |   7.7222
2014-06-04 02:25:48 | 3880.03 |  10.0300
2014-06-04 02:25:48 | 3875.00 |   9.2912
2014-06-04 02:25:52 | 3875.30 |   0.2910
2014-06-04 02:25:54 | 3875.30 |   0.2644
2014-06-04 02:25:55 | 3875.34 |   0.2110
2014-06-04 02:25:56 | 3877.97 |   0.0200
2014-06-04 02:25:58 | 3877.97 |   0.0200
2014-06-04 02:25:59 | 3875.34 |   1.5536
2014-06-04 02:26:00 | 3880.03 |  11.3735
2014-06-04 02:26:01 | 3875.00 |  32.0000
2014-06-04 02:26:03 | 3877.95 |   1.1210
2014-06-04 02:26:03 | 3880.06 |   0.2777
2014-06-04 02:26:03 | 3882.93 |   0.6747
2014-06-04 02:26:03 | 3883.88 |   0.1998
2014-06-04 02:26:05 | 3882.33 |   0.6700
2014-06-04 02:26:05 | 3877.97 |   0.2111
2014-06-04 02:26:08 | 3880.10 |   9.8250
2014-06-04 02:26:10 | 3880.10 |   0.7547
2014-06-04 02:26:12 | 3880.10 |   2.3883
2014-06-04 02:26:16 | 3882.26 |   0.1000
2014-06-04 02:26:17 | 3880.10 |  12.2495
2014-06-04 02:26:19 | 3880.00 |   4.3970
2014-06-04 02:26:21 | 3881.00 |  11.8391
2014-06-04 02:26:22 | 3882.21 |   0.0100
2014-06-04 02:26:25 | 3881.00 |   6.5408
2014-06-04 02:26:31 | 3880.00 |   3.6000
2014-06-04 02:26:33 | 3879.98 |   1.9960
2014-06-04 02:26:36 | 3879.98 |   2.6400
2014-06-04 02:26:38 | 3879.00 |   0.0100
2014-06-04 02:26:38 | 3878.00 |   6.6692
2014-06-04 02:26:40 | 3878.00 |   2.0339
2014-06-04 02:26:41 | 3877.98 |   0.8878
2014-06-04 02:26:42 | 3880.00 |  11.2800
2014-06-04 02:26:44 | 3877.98 |   0.8878
2014-06-04 02:26:49 | 3878.01 |   2.1800
2014-06-04 02:26:50 | 3880.00 |  12.2770
2014-06-04 02:26:52 | 3879.97 |   2.6251
2014-06-04 02:26:52 | 3879.94 |  20.4725
2014-06-04 02:26:53 | 3883.00 |   8.5163
2014-06-04 02:26:54 | 3879.97 |   1.8180
2014-06-04 02:26:54 | 3878.00 |   3.4000
2014-06-04 02:26:57 | 3883.03 |   1.6198
2014-06-04 02:27:03 | 3885.30 |  12.3728
2014-06-04 02:27:04 | 3886.00 |   1.1741
2014-06-04 02:27:06 | 3886.00 |   4.2849
2014-06-04 02:27:08 | 3886.03 |   0.9100
2014-06-04 02:27:12 | 3886.01 |   2.2176
2014-06-04 02:27:13 | 3886.00 |   1.5519
2014-06-04 02:27:15 | 3882.02 |   0.9196
2014-06-04 02:27:16 | 3881.00 |   2.2260
2014-06-04 02:27:21 | 3881.00 |   4.8163
2014-06-04 02:27:26 | 3881.00 |   0.1868
2014-06-04 02:27:27 | 3880.00 |   1.0000
2014-06-04 02:27:27 | 3881.00 |   0.9490
2014-06-04 02:27:29 | 3881.00 |   0.2661
2014-06-04 02:27:31 | 3879.98 |   4.2172
2014-06-04 02:27:32 | 3879.00 |   0.2211
2014-06-04 02:27:37 | 3879.00 |  10.0000
2014-06-04 02:27:39 | 3878.20 |   3.8143
2014-06-04 02:27:42 | 3878.00 |   0.0100
2014-06-04 02:27:44 | 3875.00 |  20.2155
2014-06-04 02:27:49 | 3874.98 |   2.5904
2014-06-04 02:27:52 | 3874.95 |   0.0100
2014-06-04 02:27:54 | 3869.90 |  24.3475
2014-06-04 02:27:54 | 3874.95 |   1.0000
2014-06-04 02:27:58 | 3869.90 |  10.0427
2014-06-04 02:27:59 | 3869.90 |   0.3260
2014-06-04 02:28:01 | 3872.97 |   0.3799
2014-06-04 02:28:03 | 3869.87 |   1.4197
2014-06-04 02:28:05 | 3868.35 |   0.2290
2014-06-04 02:28:06 | 3869.87 |   0.6000
2014-06-04 02:28:08 | 3868.35 |   2.0000
2014-06-04 02:28:09 | 3869.86 |   0.0100
2014-06-04 02:28:12 | 3869.84 |   2.0840
2014-06-04 02:28:15 | 3869.82 |   0.5033
2014-06-04 02:28:17 | 3868.42 |   1.0100
2014-06-04 02:28:17 | 3869.82 |   1.1021
2014-06-04 02:28:22 | 3869.77 |   0.9783
2014-06-04 02:28:25 | 3871.00 |   1.4316
2014-06-04 02:28:28 | 3871.76 |   1.1804
2014-06-04 02:28:28 | 3874.93 |   7.9674
2014-06-04 02:28:30 | 3871.77 |  18.3609
2014-06-04 02:28:33 | 3872.90 |   1.0500
2014-06-04 02:28:34 | 3870.33 |   1.0090
2014-06-04 02:28:35 | 3869.00 |   1.2316
2014-06-04 02:28:35 | 3868.02 |   0.0200
2014-06-04 02:28:36 | 3869.00 |   4.8737
2014-06-04 02:28:41 | 3868.98 |   1.0000
2014-06-04 02:28:42 | 3868.02 |   2.0000
2014-06-04 02:28:42 | 3869.00 |   3.4101
2014-06-04 02:28:43 | 3869.00 |   5.0040
2014-06-04 02:28:45 | 3868.00 |   8.1487
2014-06-04 02:28:46 | 3868.00 |   1.8513
2014-06-04 02:28:50 | 3870.74 |   1.7710
2014-06-04 02:28:52 | 3870.70 |   0.0100
2014-06-04 02:28:55 | 3869.11 |   0.2664
2014-06-04 02:28:59 | 3870.77 |   2.9789
2014-06-04 02:29:01 | 3869.83 |   6.8030
2014-06-04 02:29:05 | 3868.33 |  10.0609
2014-06-04 02:29:13 | 3871.00 |   5.6584
2014-06-04 02:29:15 | 3875.00 |   3.6429
2014-06-04 02:29:16 | 3877.91 |   0.0200
2014-06-04 02:29:18 | 3875.03 |   1.1400
2014-06-04 02:29:19 | 3877.89 |   1.0000
2014-06-04 02:29:22 | 3877.91 |   0.5886
2014-06-04 02:29:27 | 3877.88 |   2.4632
2014-06-04 02:29:31 | 3877.94 |   4.4830
2014-06-04 02:29:31 | 3875.09 |   1.8523
2014-06-04 02:29:32 | 3878.00 |  16.2764
2014-06-04 02:29:33 | 3875.05 |   1.6467
2014-06-04 02:29:34 | 3878.00 |  30.0000
2014-06-04 02:29:36 | 3875.10 |   4.5181
2014-06-04 02:29:38 | 3880.00 |  31.0000
2014-06-04 02:29:40 | 3880.00 |  10.0200
2014-06-04 02:29:42 | 3877.99 |   1.0055
2014-06-04 02:29:42 | 3878.00 |   9.3240
2014-06-04 02:29:44 | 3880.00 |  26.9000
2014-06-04 02:29:47 | 3884.00 |  11.3979
2014-06-04 02:29:53 | 3884.00 |  11.4547
2014-06-04 02:29:57 | 3881.03 |   4.8435
2014-06-04 02:30:00 | 3884.00 |  19.8065
2014-06-04 02:30:01 | 3881.01 |   5.4450
2014-06-04 02:30:03 | 3882.97 |   6.7816
2014-06-04 02:30:04 | 3883.00 |   3.3680
2014-06-04 02:30:06 | 3884.00 |  16.7000
2014-06-04 02:30:06 | 3880.01 |   7.0000
2014-06-04 02:30:07 | 3881.05 |   0.3860
2014-06-04 02:30:10 | 3884.00 |   5.4459
2014-06-04 02:30:10 | 3880.01 |   0.0200
2014-06-04 02:30:11 | 3881.02 |   1.0000
2014-06-04 02:30:13 | 3880.00 |  22.7651
2014-06-04 02:30:13 | 3880.00 |   1.4982
2014-06-04 02:30:22 | 3879.94 |   1.0100
2014-06-04 02:30:29 | 3879.00 |   2.2000
2014-06-04 02:30:32 | 3878.98 |  11.0100
2014-06-04 02:30:36 | 3878.97 |   1.0000
2014-06-04 02:30:37 | 3877.80 |   3.1030
2014-06-04 02:30:42 | 3877.77 |   0.8932
2014-06-04 02:30:46 | 3883.00 |  30.0702
2014-06-04 02:30:52 | 3877.72 |   0.0100
2014-06-04 02:31:02 | 3880.00 |   0.8209
2014-06-04 02:31:03 | 3879.69 |   0.0200
2014-06-04 02:31:06 | 3880.00 |   6.0000
2014-06-04 02:31:07 | 3879.70 |   0.0200
2014-06-04 02:31:10 | 3880.00 |   4.2715
2014-06-04 02:31:12 | 3880.00 |   2.7010
2014-06-04 02:31:15 | 3880.00 |   4.6869
2014-06-04 02:31:15 | 3880.00 |   0.3131
2014-06-04 02:31:15 | 3880.00 |   0.3905
2014-06-04 02:31:19 | 3882.00 |   1.0000
2014-06-04 02:31:21 | 3882.00 |   0.0600
2014-06-04 02:31:24 | 3882.00 |   0.0100
2014-06-04 02:31:25 | 3880.00 |  15.6771
2014-06-04 02:31:27 | 3880.00 |   9.9737
2014-06-04 02:31:35 | 3880.00 |   7.8100
2014-06-04 02:31:39 | 3879.95 |   4.5173
2014-06-04 02:31:40 | 3879.96 |   2.3465
2014-06-04 02:31:40 | 3879.96 |   0.2471
2014-06-04 02:31:42 | 3880.00 |   0.5000
2014-06-04 02:31:44 | 3880.00 |   0.0100
2014-06-04 02:31:48 | 3880.00 |   1.9412
2014-06-04 02:31:53 | 3884.80 |  18.1198
2014-06-04 02:31:55 | 3885.00 |   0.0100
2014-06-04 02:32:03 | 3885.00 |   9.9812
2014-06-04 02:32:04 | 3885.00 |   1.2000
2014-06-04 02:32:04 | 3885.03 |   0.0200
2014-06-04 02:32:10 | 3885.03 |   1.0000
2014-06-04 02:32:13 | 3880.08 |   1.2921
2014-06-04 02:32:17 | 3885.01 |   0.5000
2014-06-04 02:32:18 | 3880.11 |   0.0200
2014-06-04 02:32:20 | 3884.98 |   0.0630
2014-06-04 02:32:22 | 3885.00 |   2.7183
2014-06-04 02:32:25 | 3884.96 |   0.0630
2014-06-04 02:32:27 | 3884.96 |   0.0750
2014-06-04 02:32:31 | 3885.00 |   4.4947
2014-06-04 02:32:33 | 3885.03 |   0.0707
2014-06-04 02:32:34 | 3885.03 |   1.1041
2014-06-04 02:32:38 | 3884.96 | 101.1040
2014-06-04 02:32:39 | 3884.82 |   5.8958
2014-06-04 02:32:41 | 3885.32 |   0.4609
2014-06-04 02:32:44 | 3885.32 |   3.2150
2014-06-04 02:32:45 | 3886.79 |   0.6156
2014-06-04 02:32:50 | 3885.03 |   6.6227
2014-06-04 02:32:50 | 3886.81 |   6.2154
2014-06-04 02:32:54 | 3886.81 |   6.1993
2014-06-04 02:32:56 | 3888.00 |   9.2779
2014-06-04 02:32:56 | 3886.81 |   5.7968
2014-06-04 02:32:59 | 3886.50 |   1.3120
2014-06-04 02:32:59 | 3886.00 |   0.1150
2014-06-04 02:33:03 | 3885.98 |   1.0877
2014-06-04 02:33:06 | 3885.97 |   0.2730
2014-06-04 02:33:08 | 3885.03 |   3.1873
2014-06-04 02:33:09 | 3885.98 |   0.4044
2014-06-04 02:33:09 | 3885.03 |   2.3437
2014-06-04 02:33:15 | 3884.97 |   1.0144
2014-06-04 02:33:17 | 3884.97 |   0.1980
2014-06-04 02:33:20 | 3884.93 |   1.0866
2014-06-04 02:33:22 | 3882.16 |   1.8600
2014-06-04 02:33:22 | 3884.93 |   0.0100
2014-06-04 02:33:24 | 3884.95 |   1.0866
2014-06-04 02:33:25 | 3882.16 |   6.9000
2014-06-04 02:33:27 | 3882.10 |   6.4994
2014-06-04 02:33:28 | 3882.00 |   2.5615
2014-06-04 02:33:30 | 3880.00 |   0.0100
2014-06-04 02:33:32 | 3882.00 |   0.2080
2014-06-04 02:33:32 | 3880.00 |   5.6456
2014-06-04 02:33:33 | 3880.00 |   2.5312
2014-06-04 02:33:37 | 3879.97 |   2.0000
2014-06-04 02:33:42 | 3879.96 |   4.6037
2014-06-04 02:33:45 | 3879.93 |   0.0900
2014-06-04 02:33:49 | 3879.98 |   7.1605
2014-06-04 02:33:52 | 3880.00 |   9.0000
2014-06-04 02:33:52 | 3870.00 |  21.6870
2014-06-04 02:33:52 | 3870.00 |   4.9927
2014-06-04 02:33:54 | 3870.00 |   2.9358
2014-06-04 02:33:56 | 3870.00 |   2.5532
2014-06-04 02:34:03 | 3870.00 |  33.5096
2014-06-04 02:34:03 | 3869.97 |   1.4942
2014-06-04 02:34:04 | 3870.00 |   6.4521
2014-06-04 02:34:04 | 3869.98 |   0.0370
2014-06-04 02:34:04 | 3869.98 |   0.0100
2014-06-04 02:34:04 | 3869.97 |   5.3355
2014-06-04 02:34:05 | 3870.00 |   1.2052
2014-06-04 02:34:06 | 3869.98 |   0.0840
2014-06-04 02:34:06 | 3870.00 |   0.5000
2014-06-04 02:34:07 | 3869.98 |   0.0840
2014-06-04 02:34:08 | 3870.00 |   2.2940
2014-06-04 02:34:09 | 3869.98 |   0.9154
2014-06-04 02:34:09 | 3870.00 |   0.0100
2014-06-04 02:34:10 | 3869.99 |   0.4997
2014-06-04 02:34:11 | 3870.00 |   2.3944
2014-06-04 02:34:11 | 3869.99 |   0.4997
2014-06-04 02:34:12 | 3870.00 |  19.2555
2014-06-04 02:34:12 | 3869.99 |   0.0843
2014-06-04 02:34:13 | 3870.00 |   0.5847
2014-06-04 02:34:15 | 3869.98 |   1.2915
2014-06-04 02:34:16 | 3870.00 |   9.6106
2014-06-04 02:34:17 | 3870.00 |   0.1894
2014-06-04 02:34:18 | 3879.40 |   1.4495
2014-06-04 02:34:20 | 3870.01 |   0.6888
2014-06-04 02:34:22 | 3879.37 |   0.5100
2014-06-04 02:34:26 | 3879.35 |   0.5000
2014-06-04 02:34:30 | 3879.32 |   0.1800
2014-06-04 02:34:32 | 3878.00 |   0.0100
2014-06-04 02:34:34 | 3878.00 |   0.4300
2014-06-04 02:34:38 | 3872.05 |   5.5332
2014-06-04 02:34:43 | 3876.00 |   3.2883
2014-06-04 02:34:52 | 3875.92 |   0.0100
2014-06-04 02:34:55 | 3875.00 |   0.1888
2014-06-04 02:34:59 | 3875.90 |   0.6168
2014-06-04 02:35:03 | 3876.00 |   2.8200
2014-06-04 02:35:05 | 3877.74 |   0.0100
2014-06-04 02:35:05 | 3876.01 |   0.8347
2014-06-04 02:35:05 | 3876.00 |   4.9710
2014-06-04 02:35:12 | 3875.95 |   0.0100
2014-06-04 02:35:18 | 3875.92 |   3.0598
2014-06-04 02:35:22 | 3875.87 |   0.0100
2014-06-04 02:35:26 | 3877.77 |   2.0142
2014-06-04 02:35:26 | 3876.00 |   0.1895
2014-06-04 02:35:29 | 3879.65 |   0.1000
2014-06-04 02:35:32 | 3879.62 |   0.0300
2014-06-04 02:35:33 | 3875.86 |   8.7680
2014-06-04 02:35:37 | 3879.61 |   0.2000
2014-06-04 02:35:41 | 3879.59 |   4.0000
2014-06-04 02:35:42 | 3879.58 |   0.0100
2014-06-04 02:35:43 | 3879.58 |   0.0008
2014-06-04 02:35:43 | 3879.60 |   0.0492
2014-06-04 02:35:45 | 3880.00 |   2.4973
2014-06-04 02:35:49 | 3882.15 |   0.2000
2014-06-04 02:35:52 | 3882.15 |   0.0100
2014-06-04 02:36:03 | 3882.21 |   0.4000
2014-06-04 02:36:09 | 3882.18 |   0.0200
2014-06-04 02:36:11 | 3882.18 |   0.7505
2014-06-04 02:36:11 | 3884.00 |   7.7944
2014-06-04 02:36:12 | 3882.15 |   1.1517
2014-06-04 02:36:12 | 3884.00 |   2.4000
2014-06-04 02:36:13 | 3882.19 |   0.0200
2014-06-04 02:36:16 | 3882.22 |   0.0200
2014-06-04 02:36:24 | 3882.25 |   3.9124
2014-06-04 02:36:24 | 3884.68 |   6.3696
2014-06-04 02:36:27 | 3885.00 |   1.4972
2014-06-04 02:36:29 | 3885.04 |   0.4823
2014-06-04 02:36:31 | 3886.00 |   2.7190
2014-06-04 02:36:32 | 3884.00 |   6.3379
2014-06-04 02:36:34 | 3884.00 |   0.5272
2014-06-04 02:36:34 | 3885.00 |   0.0648
2014-06-04 02:36:36 | 3885.06 |   0.0200
2014-06-04 02:36:36 | 3886.00 |  14.5910
2014-06-04 02:36:39 | 3884.00 |   4.5590
2014-06-04 02:36:39 | 3885.06 |   1.4340
2014-06-04 02:36:40 | 3882.26 |   3.5172
2014-06-04 02:36:41 | 3884.00 |   6.7156
2014-06-04 02:36:42 | 3882.27 |   0.0200
2014-06-04 02:36:44 | 3884.00 |  10.0272
2014-06-04 02:36:44 | 3882.29 |   0.0200
2014-06-04 02:36:46 | 3884.00 |  15.3132
2014-06-04 02:36:50 | 3882.33 |   1.5133
2014-06-04 02:36:53 | 3882.33 |   0.7100
2014-06-04 02:36:55 | 3882.15 |   2.1960
2014-06-04 02:36:55 | 3883.00 |  25.1908
2014-06-04 02:36:58 | 3882.32 |   0.6402
2014-06-04 02:37:00 | 3882.32 |   0.0653
2014-06-04 02:37:02 | 3882.00 |   0.0100
2014-06-04 02:37:02 | 3881.98 |   0.0200
2014-06-04 02:37:03 | 3882.00 |   1.0000
2014-06-04 02:37:04 | 3881.98 |   1.8240
2014-06-04 02:37:04 | 3881.97 |   0.2100
2014-06-04 02:37:06 | 3882.00 |   2.5700
2014-06-04 02:37:12 | 3880.04 |   0.0895
2014-06-04 02:37:12 | 3881.00 |   0.0100
2014-06-04 02:37:16 | 3880.03 |   8.5426
2014-06-04 02:37:17 | 3880.03 |   2.5078
2014-06-04 02:37:18 | 3880.00 |   0.1650
2014-06-04 02:37:20 | 3878.13 |   1.0135
2014-06-04 02:37:22 | 3878.13 |   0.2700
2014-06-04 02:37:25 | 3875.86 |   0.2650
2014-06-04 02:37:29 | 3875.87 |   0.2818
2014-06-04 02:37:32 | 3875.86 |   1.3183
2014-06-04 02:37:32 | 3875.10 |   0.0100
2014-06-04 02:37:33 | 3875.00 |   1.9260
2014-06-04 02:37:34 | 3879.92 |  12.2559
2014-06-04 02:37:37 | 3875.00 |   8.4425
2014-06-04 02:37:37 | 3874.96 |   0.6366
2014-06-04 02:37:38 | 3874.64 |   0.1700
2014-06-04 02:37:38 | 3875.00 |   2.0000
2014-06-04 02:37:38 | 3873.00 |   0.5200
2014-06-04 02:37:39 | 3874.64 |   0.0790
2014-06-04 02:37:41 | 3873.37 |   2.8028
2014-06-04 02:37:42 | 3874.64 |   8.0000
2014-06-04 02:37:43 | 3873.00 |   8.3583
2014-06-04 02:37:44 | 3873.00 |   2.2170
2014-06-04 02:37:45 | 3872.00 |   1.0840
2014-06-04 02:37:47 | 3873.00 |   4.0778
2014-06-04 02:37:49 | 3870.00 |  20.9778
2014-06-04 02:37:50 | 3872.95 |   0.0117
2014-06-04 02:37:50 | 3870.00 |   1.7009
2014-06-04 02:37:52 | 3872.00 |   0.0100
2014-06-04 02:37:55 | 3870.00 |  22.6278
2014-06-04 02:37:56 | 3870.00 |   2.0000
2014-06-04 02:37:56 | 3869.97 |   0.7426
2014-06-04 02:37:57 | 3870.00 |   2.7780
2014-06-04 02:37:58 | 3868.73 |   0.4460
2014-06-04 02:38:00 | 3868.73 |   0.3000
2014-06-04 02:38:02 | 3868.73 |   1.0156
2014-06-04 02:38:05 | 3867.97 |   0.4168
2014-06-04 02:38:06 | 3865.00 |   5.2439
2014-06-04 02:38:08 | 3865.00 |   1.0000
2014-06-04 02:38:12 | 3865.00 |   0.6120
2014-06-04 02:38:13 | 3864.98 |   0.1857
2014-06-04 02:38:14 | 3864.97 |   1.9481
2014-06-04 02:38:16 | 3864.97 |   0.0200
2014-06-04 02:38:16 | 3860.10 |  12.5339
2014-06-04 02:38:18 | 3864.97 |   7.1292
2014-06-04 02:38:21 | 3860.00 |   9.7421
2014-06-04 02:38:21 | 3866.48 |   1.2050
2014-06-04 02:38:21 | 3860.00 |   7.4232
2014-06-04 02:38:21 | 3866.85 |  10.5000
2014-06-04 02:38:23 | 3860.00 |   6.9130
2014-06-04 02:38:23 | 3864.96 |   0.1780
2014-06-04 02:38:24 | 3865.00 |   8.1640
2014-06-04 02:38:25 | 3866.83 |   0.8650
2014-06-04 02:38:26 | 3865.00 |   2.2019
2014-06-04 02:38:26 | 3866.83 |   0.5100
2014-06-04 02:38:28 | 3860.00 |   5.9559
2014-06-04 02:38:28 | 3864.96 |   0.3370
2014-06-04 02:38:32 | 3865.05 |   0.9700
2014-06-04 02:38:35 | 3868.00 |   6.0600
2014-06-04 02:38:36 | 3866.83 |   1.4785
2014-06-04 02:38:38 | 3868.00 |   0.4560
2014-06-04 02:38:40 | 3866.93 |   0.4497
2014-06-04 02:38:40 | 3868.00 |   1.0000
2014-06-04 02:38:41 | 3866.83 |   6.9813
2014-06-04 02:38:45 | 3868.00 |   4.9290
2014-06-04 02:38:45 | 3868.00 |   0.2114
2014-06-04 02:38:46 | 3870.00 |   0.0200
2014-06-04 02:38:48 | 3868.00 |   0.0100
2014-06-04 02:38:50 | 3865.08 |  25.0047
2014-06-04 02:38:52 | 3868.00 |   0.0080
2014-06-04 02:38:53 | 3869.98 |   1.0100
2014-06-04 02:38:56 | 3869.95 |   1.3392
2014-06-04 02:38:58 | 3869.96 |   1.0200
2014-06-04 02:38:59 | 3868.04 |   0.1889
2014-06-04 02:39:00 | 3869.94 |   2.0200
2014-06-04 02:39:02 | 3869.96 |   0.2271
2014-06-04 02:39:02 | 3868.04 |   1.0110
2014-06-04 02:39:03 | 3869.98 |   0.3280
2014-06-04 02:39:10 | 3869.99 |  22.0590
2014-06-04 02:39:12 | 3868.11 |   1.5400
2014-06-04 02:39:16 | 3870.10 |   4.5642
2014-06-04 02:39:20 | 3860.00 |  96.0823
2014-06-04 02:39:23 | 3870.97 |   4.0277
2014-06-04 02:39:28 | 3869.94 |   0.5139
2014-06-04 02:39:32 | 3870.88 |   0.0100
2014-06-04 02:39:33 | 3869.94 |   1.0848
2014-06-04 02:39:37 | 3870.88 |  10.8819
2014-06-04 02:39:39 | 3868.97 |   0.7350
2014-06-04 02:39:42 | 3868.94 |   0.1610
2014-06-04 02:39:42 | 3861.30 |   2.3582
2014-06-04 02:39:45 | 3868.94 |   0.0200
2014-06-04 02:39:49 | 3868.94 |   0.0500
2014-06-04 02:39:49 | 3862.94 |   0.0100
2014-06-04 02:39:52 | 3867.00 |   0.0100
2014-06-04 02:39:55 | 3866.97 |   0.0300
2014-06-04 02:39:55 | 3862.97 |   0.0010
2014-06-04 02:40:00 | 3863.00 |   0.0010
2014-06-04 02:40:02 | 3865.55 |   0.0100
2014-06-04 02:40:04 | 3865.55 |   0.0210
2014-06-04 02:40:04 | 3863.05 |   2.5320
2014-06-04 02:40:06 | 3863.05 |   0.1000
2014-06-04 02:40:06 | 3863.90 |   0.0280
2014-06-04 02:40:08 | 3862.00 |  12.0000
2014-06-04 02:40:11 | 3863.86 |   0.0890
2014-06-04 02:40:14 | 3863.90 |   4.9199
2014-06-04 02:40:14 | 3860.00 |  30.9936
2014-06-04 02:40:14 | 3860.00 |   1.9519
2014-06-04 02:40:16 | 3860.00 |   2.0410
2014-06-04 02:40:21 | 3859.95 |   3.0255
2014-06-04 02:40:22 | 3859.98 |   0.9113
2014-06-04 02:40:23 | 3859.96 |   0.7000
2014-06-04 02:40:26 | 3859.94 |   0.0100
2014-06-04 02:40:26 | 3855.50 |   9.6907
2014-06-04 02:40:27 | 3859.96 |   1.8570
2014-06-04 02:40:30 | 3859.91 |   2.0000
2014-06-04 02:40:32 | 3859.96 |   0.9640
2014-06-04 02:40:34 | 3858.17 |   0.9689
2014-06-04 02:40:36 | 3858.17 |   0.0150
2014-06-04 02:40:39 | 3859.87 |   1.7809
2014-06-04 02:40:42 | 3859.95 |   1.0442
2014-06-04 02:40:42 | 3858.23 |   6.2000
2014-06-04 02:40:44 | 3859.87 |   0.7058
2014-06-04 02:40:45 | 3859.94 |   1.1972
2014-06-04 02:40:48 | 3859.94 |   1.9880
2014-06-04 02:40:54 | 3859.94 |   9.3338
2014-06-04 02:40:56 | 3861.94 |   1.1861
2014-06-04 02:40:58 | 3860.00 |   2.1626
2014-06-04 02:41:02 | 3860.00 |   0.8615
2014-06-04 02:41:02 | 3859.87 |   2.5823
2014-06-04 02:41:04 | 3855.52 |   0.9758
2014-06-04 02:41:05 | 3855.52 |   0.0370
2014-06-04 02:41:07 | 3855.50 |   1.1080
2014-06-04 02:41:09 | 3855.52 |  15.5860
2014-06-04 02:41:10 | 3855.52 |   1.4871
2014-06-04 02:41:13 | 3858.98 |   2.1257
2014-06-04 02:41:13 | 3855.62 |   0.4455
2014-06-04 02:41:16 | 3860.00 |   0.0800
2014-06-04 02:41:21 | 3860.00 |  17.0876
2014-06-04 02:41:25 | 3860.94 |   0.2300
2014-06-04 02:41:28 | 3860.00 |   1.8764
2014-06-04 02:41:28 | 3860.94 |   0.0200
2014-06-04 02:41:32 | 3860.94 |   0.6416
2014-06-04 02:41:32 | 3860.02 |   1.5199
2014-06-04 02:41:32 | 3860.02 |   0.0100
2014-06-04 02:41:34 | 3860.02 |   1.0619
2014-06-04 02:41:34 | 3860.00 |   2.2842
2014-06-04 02:41:34 | 3860.00 |   0.1000
2014-06-04 02:41:34 | 3858.98 |   2.0000
2014-06-04 02:41:35 | 3860.02 |   7.3620
2014-06-04 02:41:35 | 3861.00 |   1.3189
2014-06-04 02:41:38 | 3861.06 |   0.7000
2014-06-04 02:41:40 | 3863.94 |   0.0100
2014-06-04 02:41:42 | 3863.94 |   0.0100
2014-06-04 02:41:46 | 3861.00 |  10.5516
2014-06-04 02:41:54 | 3861.00 |  16.3348
2014-06-04 02:41:55 | 3860.03 |   0.0300
2014-06-04 02:42:01 | 3860.03 |   5.0918
2014-06-04 02:42:04 | 3860.03 |   0.0100
2014-06-04 02:42:04 | 3858.98 |   1.7385
2014-06-04 02:42:08 | 3863.96 |   1.0200
2014-06-04 02:42:09 | 3861.00 |   0.1530
2014-06-04 02:42:09 | 3863.94 |   0.1000
2014-06-04 02:42:11 | 3863.94 |   0.2118
2014-06-04 02:42:11 | 3861.00 |   1.7600
2014-06-04 02:42:12 | 3863.93 |   0.0100
2014-06-04 02:42:12 | 3859.83 |   3.5933
2014-06-04 02:42:14 | 3863.93 |   0.0300
2014-06-04 02:42:16 | 3863.00 |   0.0300
2014-06-04 02:42:18 | 3860.00 |  12.0000
2014-06-04 02:42:19 | 3862.97 |   0.0100
2014-06-04 02:42:22 | 3862.91 |   0.0100
2014-06-04 02:42:28 | 3862.89 |   0.0300
2014-06-04 02:42:32 | 3862.85 |   0.0300
2014-06-04 02:42:35 | 3862.85 |   0.0500
2014-06-04 02:42:40 | 3862.85 |   5.0000
2014-06-04 02:42:42 | 3862.77 |   0.0100
2014-06-04 02:42:50 | 3867.00 |   4.3430
2014-06-04 02:42:50 | 3865.00 |   0.0400
2014-06-04 02:42:52 | 3867.00 |   0.0100
2014-06-04 02:42:55 | 3867.00 |   1.6617
2014-06-04 02:42:59 | 3869.00 |   0.8785
2014-06-04 02:43:01 | 3867.03 |   0.0272
2014-06-04 02:43:03 | 3867.02 |   7.0000
2014-06-04 02:43:05 | 3870.00 |   2.9897
2014-06-04 02:43:07 | 3869.01 |   0.0303
2014-06-04 02:43:07 | 3868.94 |   0.2108
2014-06-04 02:43:14 | 3868.90 |   1.8874
2014-06-04 02:43:16 | 3868.90 |   0.0100
2014-06-04 02:43:17 | 3867.08 |   4.5248
2014-06-04 02:43:17 | 3868.90 |   1.9271
2014-06-04 02:43:17 | 3868.94 |   0.7970
2014-06-04 02:43:24 | 3868.91 |  10.0000
2014-06-04 02:43:25 | 3870.75 |   0.0300
2014-06-04 02:43:29 | 3870.71 |   0.0700
2014-06-04 02:43:32 | 3870.70 |   0.0500
2014-06-04 02:43:33 | 3868.91 |   2.5674
2014-06-04 02:43:33 | 3868.91 |   0.0700
2014-06-04 02:43:36 | 3868.91 |   0.0300
2014-06-04 02:43:37 | 3868.90 |   0.1000
2014-06-04 02:43:37 | 3868.89 |   0.3091
2014-06-04 02:43:40 | 3868.88 |   0.6322
2014-06-04 02:43:41 | 3868.00 |   2.2590
2014-06-04 02:43:42 | 3868.00 |   0.0100
2014-06-04 02:43:44 | 3868.86 |   0.9920
2014-06-04 02:43:44 | 3868.01 |   0.0200
2014-06-04 02:43:46 | 3870.00 |   7.3615
2014-06-04 02:43:48 | 3870.00 |   1.4975
2014-06-04 02:43:48 | 3870.70 |   0.0100
2014-06-04 02:43:50 | 3870.70 |   0.4060
2014-06-04 02:43:51 | 3870.00 |  10.0000
2014-06-04 02:43:52 | 3870.69 |   0.1400
2014-06-04 02:43:56 | 3870.69 |   0.0200
2014-06-04 02:43:58 | 3870.97 |   1.5809
2014-06-04 02:44:00 | 3874.80 |   5.1100
2014-06-04 02:44:03 | 3874.77 |   0.0400
2014-06-04 02:44:07 | 3874.74 |   0.0700
2014-06-04 02:44:11 | 3874.93 |   2.4317
2014-06-04 02:44:14 | 3875.00 |   0.0100
2014-06-04 02:44:17 | 3878.52 |   2.5936
2014-06-04 02:44:25 | 3878.52 |   0.0106
2014-06-04 02:44:29 | 3878.52 |   0.0300
2014-06-04 02:44:33 | 3878.55 |   0.1249
2014-06-04 02:44:35 | 3874.93 |  17.5647
2014-06-04 02:44:35 | 3878.58 |   0.2000
2014-06-04 02:44:36 | 3878.58 |   0.2105
2014-06-04 02:44:37 | 3880.33 |  67.6286
2014-06-04 02:44:37 | 3880.33 |   1.5428
2014-06-04 02:44:42 | 3880.33 |   6.6293
2014-06-04 02:44:46 | 3883.00 |   9.2841
2014-06-04 02:44:49 | 3880.68 |  10.3420
2014-06-04 02:44:52 | 3883.99 |  34.3849
2014-06-04 02:44:54 | 3885.08 | 132.4100
2014-06-04 02:44:56 | 3885.08 |   5.8619
2014-06-04 02:44:58 | 3880.00 |  68.1562
2014-06-04 02:45:04 | 3880.00 | 164.9580
2014-06-04 02:45:07 | 3879.98 |   1.0000
2014-06-04 02:45:07 | 3875.00 |  16.1174
2014-06-04 02:45:08 | 3879.99 |   0.0405
2014-06-04 02:45:08 | 3879.99 |   0.0295
2014-06-04 02:45:10 | 3886.00 |   1.7693
2014-06-04 02:45:10 | 3880.00 |   3.0928
2014-06-04 02:45:11 | 3888.07 |   3.4460
2014-06-04 02:45:11 | 3880.00 |   0.2109
2014-06-04 02:45:11 | 3888.88 |   0.9840
2014-06-04 02:45:12 | 3880.00 |   7.6277
2014-06-04 02:45:13 | 3890.00 |  19.0920
2014-06-04 02:45:16 | 3880.06 |   3.1057
2014-06-04 02:45:18 | 3890.00 |   9.7470
2014-06-04 02:45:20 | 3881.00 |   9.6309
2014-06-04 02:45:21 | 3890.00 |  18.2921
2014-06-04 02:45:24 | 3890.00 |   5.5458
2014-06-04 02:45:24 | 3890.71 |   0.0100
2014-06-04 02:45:26 | 3890.01 |   0.0702
2014-06-04 02:45:29 | 3890.01 |   3.7130
2014-06-04 02:45:29 | 3890.71 |   0.2201
2014-06-04 02:45:31 | 3888.04 |   7.2375
2014-06-04 02:45:33 | 3888.04 |   1.4158
2014-06-04 02:45:33 | 3888.00 |   0.5420
2014-06-04 02:45:34 | 3882.00 |   0.0200
2014-06-04 02:45:34 | 3888.00 |   3.0000
2014-06-04 02:45:36 | 3882.03 |   1.7143
2014-06-04 02:45:38 | 3887.97 |   1.4624
2014-06-04 02:45:41 | 3888.00 |   8.3009
2014-06-04 02:45:50 | 3893.15 |   5.1441
2014-06-04 02:45:51 | 3890.00 |   1.0000
2014-06-04 02:45:52 | 3894.00 |   1.4654
2014-06-04 02:45:53 | 3890.03 |   0.4961
2014-06-04 02:45:54 | 3894.11 |   0.7007
2014-06-04 02:45:56 | 3890.93 |   0.0300
2014-06-04 02:46:00 | 3894.08 |   0.8354
2014-06-04 02:46:00 | 3890.21 |   2.2853
2014-06-04 02:46:00 | 3899.00 |  14.2741
2014-06-04 02:46:01 | 3895.00 |   0.6137
2014-06-04 02:46:01 | 3900.00 |  17.3112
2014-06-04 02:46:04 | 3900.00 |   0.0300
2014-06-04 02:46:04 | 3895.01 |   0.0835
2014-06-04 02:46:04 | 3900.00 |   0.0100
2014-06-04 02:46:04 | 3895.00 |   0.8888
2014-06-04 02:46:05 | 3900.00 |   0.4271
2014-06-04 02:46:12 | 3902.80 |  28.1585
2014-06-04 02:46:14 | 3902.80 |   0.0200
2014-06-04 02:46:17 | 3902.80 |   0.0989
2014-06-04 02:46:19 | 3910.00 |   1.4486
2014-06-04 02:46:22 | 3905.00 |  12.3898
2014-06-04 02:46:22 | 3910.00 |   1.0026
2014-06-04 02:46:24 | 3910.03 |   1.7140
2014-06-04 02:46:25 | 3910.65 |   0.2100
2014-06-04 02:46:25 | 3910.65 |   0.2089
2014-06-04 02:46:27 | 3905.02 |   1.2941
2014-06-04 02:46:27 | 3912.10 |   0.9049
2014-06-04 02:46:29 | 3905.02 |   2.3845
2014-06-04 02:46:32 | 3905.02 |   0.0300
2014-06-04 02:46:35 | 3908.07 |   0.1400
2014-06-04 02:46:35 | 3908.07 |   0.1550
2014-06-04 02:46:37 | 3910.00 |  20.4794
2014-06-04 02:46:37 | 3905.07 |   0.1300
2014-06-04 02:46:38 | 3910.00 |   3.0000
2014-06-04 02:46:42 | 3908.17 |   0.0200
2014-06-04 02:46:42 | 3910.00 |   0.3080
2014-06-04 02:46:46 | 3910.00 |   8.6228
2014-06-04 02:46:48 | 3910.00 |   0.9866
2014-06-04 02:46:48 | 3910.03 |   1.0000
2014-06-04 02:46:49 | 3910.00 |   0.2849
2014-06-04 02:46:49 | 3910.03 |   1.8140
2014-06-04 02:46:51 | 3910.03 |   0.0100
2014-06-04 02:46:51 | 3909.53 |  15.8266
2014-06-04 02:46:52 | 3910.87 |   8.4764
2014-06-04 02:46:55 | 3911.03 |   4.2738
2014-06-04 02:46:59 | 3911.50 |   0.0200
2014-06-04 02:47:03 | 3914.97 |   5.6792
2014-06-04 02:47:05 | 3911.75 |   0.0200
2014-06-04 02:47:05 | 3914.91 |   0.1000
2014-06-04 02:47:07 | 3911.75 |   0.0200
2014-06-04 02:47:07 | 3916.45 |   0.6084
2014-06-04 02:47:08 | 3912.00 |   2.1193
2014-06-04 02:47:09 | 3918.98 |   1.7314
2014-06-04 02:47:10 | 3918.98 |   0.0849
2014-06-04 02:47:14 | 3919.00 |   1.8120
2014-06-04 02:47:14 | 3912.00 |  18.0000
2014-06-04 02:47:16 | 3920.00 | 170.0950
2014-06-04 02:47:19 | 3921.00 |  37.2806
2014-06-04 02:47:22 | 3921.01 |   0.6958
2014-06-04 02:47:22 | 3923.85 |   0.2100
2014-06-04 02:47:24 | 3923.85 |   0.6021
2014-06-04 02:47:25 | 3925.00 |   6.8500
2014-06-04 02:47:28 | 3923.88 |   2.1640
2014-06-04 02:47:29 | 3928.80 |   3.1864
2014-06-04 02:47:29 | 3925.01 |   0.1000
2014-06-04 02:47:29 | 3930.00 |   2.6283
2014-06-04 02:47:33 | 3926.21 |   9.7034
2014-06-04 02:47:36 | 3928.00 |   4.9472
2014-06-04 02:47:40 | 3930.00 |   5.7080
2014-06-04 02:47:42 | 3930.00 |   0.0200
2014-06-04 02:47:44 | 3932.00 |  34.0000
2014-06-04 02:47:44 | 3928.03 |   0.1400
2014-06-04 02:47:46 | 3930.00 |   6.5334
2014-06-04 02:47:46 | 3928.00 |  11.4486
2014-06-04 02:47:47 | 3929.98 |   1.5146
2014-06-04 02:47:48 | 3930.00 |   4.2880
2014-06-04 02:47:49 | 3929.97 |   0.6678
2014-06-04 02:47:50 | 3928.05 |   0.6000
2014-06-04 02:47:50 | 3929.97 |   2.2257
2014-06-04 02:47:50 | 3928.05 |   0.1000
2014-06-04 02:47:50 | 3929.98 |   1.0373
2014-06-04 02:47:54 | 3928.03 |  12.3589
2014-06-04 02:47:56 | 3930.00 |   3.2920
2014-06-04 02:47:56 | 3928.03 |   0.3300
2014-06-04 02:47:58 | 3929.94 |   1.4641
2014-06-04 02:48:01 | 3928.04 |   0.2700
2014-06-04 02:48:01 | 3935.00 |  16.5346
2014-06-04 02:48:01 | 3932.00 |   0.2000
2014-06-04 02:48:06 | 3932.04 |   4.6282
2014-06-04 02:48:09 | 3932.00 |  18.3665
2014-06-04 02:48:09 | 3934.95 |   0.0240
2014-06-04 02:48:12 | 3932.00 |   1.3983
2014-06-04 02:48:12 | 3932.00 |   0.0700
2014-06-04 02:48:13 | 3928.00 |  15.7445
2014-06-04 02:48:13 | 3928.04 |   1.2982
2014-06-04 02:48:14 | 3928.08 |   0.0200
2014-06-04 02:48:17 | 3928.08 |   0.0100
2014-06-04 02:48:17 | 3931.97 |   0.9812
2014-06-04 02:48:19 | 3929.97 |   3.4329
2014-06-04 02:48:21 | 3928.00 |  12.0000
2014-06-04 02:48:21 | 3929.97 |   0.2200
2014-06-04 02:48:21 | 3928.00 |   0.2777
2014-06-04 02:48:24 | 3930.01 |   0.2400
2014-06-04 02:48:24 | 3930.00 |   0.0200
2014-06-04 02:48:26 | 3928.00 |   1.7550
2014-06-04 02:48:28 | 3929.94 |   1.1892
2014-06-04 02:48:28 | 3928.00 |  10.0700
2014-06-04 02:48:29 | 3929.91 |   0.0200
2014-06-04 02:48:29 | 3928.00 |  13.0587
2014-06-04 02:48:29 | 3928.00 |   0.2384
2014-06-04 02:48:32 | 3928.00 |   0.2900
2014-06-04 02:48:34 | 3928.00 |   5.0000
2014-06-04 02:48:36 | 3927.97 |   0.1800
2014-06-04 02:48:36 | 3924.00 |  10.5770
2014-06-04 02:48:38 | 3924.00 |   1.1052
2014-06-04 02:48:40 | 3924.01 |   9.0372
2014-06-04 02:48:43 | 3925.10 |   6.5601
2014-06-04 02:48:44 | 3927.95 |   0.1000
2014-06-04 02:48:44 | 3925.10 |   0.9000
2014-06-04 02:48:44 | 3927.94 |   0.0200
2014-06-04 02:48:45 | 3922.00 |  21.3027
2014-06-04 02:48:48 | 3920.97 |   0.0200
2014-06-04 02:48:52 | 3920.94 |   1.0500
2014-06-04 02:48:53 | 3920.00 |   0.0500
2014-06-04 02:48:57 | 3919.97 |   0.0200
2014-06-04 02:49:00 | 3903.10 |   5.7372
2014-06-04 02:49:02 | 3919.94 |   0.2290
2014-06-04 02:49:07 | 3915.00 |   3.0741
2014-06-04 02:49:11 | 3903.10 |   4.7897
2014-06-04 02:49:14 | 3914.90 |   0.1300
2014-06-04 02:49:16 | 3914.89 |   0.0100
2014-06-04 02:49:17 | 3905.00 |  10.3540
2014-06-04 02:49:18 | 3909.98 |   0.4790
2014-06-04 02:49:19 | 3905.00 |   2.8131
2014-06-04 02:49:21 | 3909.97 |   0.0400
2014-06-04 02:49:22 | 3905.00 |  15.2328
2014-06-04 02:49:24 | 3905.00 |   0.1000
2014-06-04 02:49:25 | 3904.33 |   1.0000
2014-06-04 02:49:26 | 3905.00 |   1.6527
2014-06-04 02:49:29 | 3912.04 |   9.9079
2014-06-04 02:49:29 | 3910.00 |   0.7563
2014-06-04 02:49:30 | 3904.97 |   2.4762
2014-06-04 02:49:32 | 3904.34 |   0.0535
2014-06-04 02:49:32 | 3904.97 |   2.2900
2014-06-04 02:49:33 | 3904.35 |   0.0626
2014-06-04 02:49:34 | 3904.97 |   0.4039
2014-06-04 02:49:34 | 3904.35 |   1.0930
2014-06-04 02:49:37 | 3909.75 |   5.1227
2014-06-04 02:49:42 | 3905.03 |  20.3893
2014-06-04 02:49:43 | 3909.65 |   0.5990
2014-06-04 02:49:46 | 3905.07 |   1.1694
2014-06-04 02:49:46 | 3909.00 |   0.1600
2014-06-04 02:49:48 | 3908.97 |   0.3020
2014-06-04 02:49:48 | 3906.00 |   0.5187
2014-06-04 02:49:50 | 3908.97 |   0.0800
2014-06-04 02:49:52 | 3908.94 |   1.2780
2014-06-04 02:49:52 | 3906.00 |  19.0943
2014-06-04 02:49:54 | 3905.03 |  16.1832
2014-06-04 02:49:57 | 3905.02 |   1.4595
2014-06-04 02:49:57 | 3905.03 |   2.0000
2014-06-04 02:49:57 | 3905.02 |   0.0353
2014-06-04 02:49:58 | 3905.00 |   0.3900
2014-06-04 02:49:58 | 3904.33 |   0.0200
2014-06-04 02:49:58 | 3905.00 |   1.6144
2014-06-04 02:50:00 | 3900.10 |  14.8520
2014-06-04 02:50:03 | 3904.98 |   3.1044
2014-06-04 02:50:04 | 3900.00 |   9.5736
2014-06-04 02:50:05 | 3905.00 |   4.2593
2014-06-04 02:50:06 | 3905.00 |   0.4950
2014-06-04 02:50:06 | 3905.01 |   0.1400
2014-06-04 02:50:08 | 3900.13 |   1.0730
2014-06-04 02:50:08 | 3904.00 |   0.4362
2014-06-04 02:50:08 | 3900.12 |   3.3574
2014-06-04 02:50:11 | 3900.10 |   4.0670
2014-06-04 02:50:15 | 3900.10 |   1.3413
2014-06-04 02:50:15 | 3900.00 |   0.6297
2014-06-04 02:50:16 | 3900.06 |   1.1849
2014-06-04 02:50:16 | 3900.00 |   0.3560
2014-06-04 02:50:17 | 3900.06 |   0.9587
2014-06-04 02:50:18 | 3900.10 |   2.3647
2014-06-04 02:50:20 | 3900.00 |   0.1300
2014-06-04 02:50:20 | 3894.54 |   1.8716
2014-06-04 02:50:20 | 3894.54 |   0.2692
2014-06-04 02:50:20 | 3893.57 |   0.0200
2014-06-04 02:50:22 | 3900.00 |  10.0000
2014-06-04 02:50:26 | 3900.00 |   1.5005
2014-06-04 02:50:26 | 3893.61 |   0.0200
2014-06-04 02:50:26 | 3899.95 |   0.7369
2014-06-04 02:50:29 | 3899.95 |   0.2367
2014-06-04 02:50:32 | 3899.00 |   0.3200
2014-06-04 02:50:36 | 3905.03 |  69.2000
2014-06-04 02:50:43 | 3905.03 |  14.9950
2014-06-04 02:50:47 | 3900.00 |   1.9510
2014-06-04 02:50:50 | 3905.02 |   0.9152
2014-06-04 02:50:51 | 3905.00 |   1.8600
2014-06-04 02:50:52 | 3905.02 |   0.0200
2014-06-04 02:50:53 | 3904.52 |   4.0889
2014-06-04 02:50:56 | 3904.00 |   5.6156
2014-06-04 02:50:58 | 3903.98 |   0.2000
2014-06-04 02:51:00 | 3903.97 |   2.9153
2014-06-04 02:51:00 | 3904.00 |   0.1585
2014-06-04 02:51:00 | 3905.00 |   0.0600
2014-06-04 02:51:02 | 3905.00 |   1.0060
2014-06-04 02:51:04 | 3905.00 |   5.4266
2014-06-04 02:51:06 | 3905.00 |   0.0600
2014-06-04 02:51:06 | 3905.03 |  14.0975
2014-06-04 02:51:08 | 3905.03 |   1.8100
2014-06-04 02:51:12 | 3905.03 |   4.5610
2014-06-04 02:51:12 | 3905.01 |   1.0940
2014-06-04 02:51:13 | 3905.03 |   7.4878
2014-06-04 02:51:13 | 3906.00 |   2.1880
2014-06-04 02:51:14 | 3909.00 |   0.2000
2014-06-04 02:51:15 | 3906.00 |   1.4601
2014-06-04 02:51:18 | 3908.95 |   0.0200
2014-06-04 02:51:19 | 3906.00 |  20.9139
2014-06-04 02:51:20 | 3908.99 |   3.2752
2014-06-04 02:51:22 | 3908.92 |   0.1900
2014-06-04 02:51:22 | 3906.20 |   0.0200
2014-06-04 02:51:24 | 3908.92 |   5.0985
2014-06-04 02:51:31 | 3909.00 |  15.4171
2014-06-04 02:51:31 | 3909.02 |   1.0940
2014-06-04 02:51:34 | 3910.00 |   0.1200
2014-06-04 02:51:36 | 3910.00 |   4.1696
2014-06-04 02:51:38 | 3910.00 |   5.8101
2014-06-04 02:51:40 | 3915.00 |   2.1849
2014-06-04 02:51:42 | 3915.00 |   0.1400
2014-06-04 02:51:46 | 3913.97 |   0.0500
2014-06-04 02:51:52 | 3915.00 |  17.3994
2014-06-04 02:51:54 | 3916.00 |   0.2000
2014-06-04 02:51:58 | 3916.00 |   0.0500
2014-06-04 02:52:02 | 3916.00 |   0.0400
2014-06-04 02:52:04 | 3924.00 |  17.9873
2014-06-04 02:52:07 | 3924.41 |   0.0400
2014-06-04 02:52:09 | 3925.00 |  18.8000
2014-06-04 02:52:09 | 3924.03 |   0.5200
2014-06-04 02:52:10 | 3925.00 |   0.0200
2014-06-04 02:52:10 | 3924.03 |   1.0000
2014-06-04 02:52:12 | 3924.00 |   2.4140
2014-06-04 02:52:12 | 3926.11 |  22.4912
2014-06-04 02:52:13 | 3927.06 |   2.0727
2014-06-04 02:52:14 | 3927.67 |   0.0200
2014-06-04 02:52:15 | 3927.07 |   4.0200
2014-06-04 02:52:17 | 3927.06 |   1.3300
2014-06-04 02:52:18 | 3927.66 |   0.0200
2014-06-04 02:52:18 | 3927.06 |   5.7386
2014-06-04 02:52:18 | 3927.06 |   0.9336
2014-06-04 02:52:19 | 3925.00 |   0.0200
2014-06-04 02:52:20 | 3930.00 |  17.3266
2014-06-04 02:52:21 | 3930.00 |  11.9688
2014-06-04 02:52:22 | 3930.03 |   0.1700
2014-06-04 02:52:26 | 3930.00 |   8.3280
2014-06-04 02:52:26 | 3930.03 |   0.0700
2014-06-04 02:52:28 | 3930.00 |   0.0500
2014-06-04 02:52:28 | 3930.03 |   2.6074
2014-06-04 02:52:30 | 3930.03 |   0.0200
2014-06-04 02:52:30 | 3930.56 |   0.0600
2014-06-04 02:52:32 | 3930.94 |   0.5863
2014-06-04 02:52:34 | 3930.94 |  10.2077
2014-06-04 02:52:34 | 3931.51 |   0.0100
2014-06-04 02:52:34 | 3930.94 |   0.2670
2014-06-04 02:52:37 | 3930.95 |   0.0567
2014-06-04 02:52:38 | 3931.50 |   0.0200
2014-06-04 02:52:40 | 3931.51 |   0.2567
2014-06-04 02:52:40 | 3931.51 |   1.0000
2014-06-04 02:52:42 | 3931.51 |   2.6593
2014-06-04 02:52:42 | 3932.98 |   0.1000
2014-06-04 02:52:44 | 3932.98 |   0.9890
2014-06-04 02:52:46 | 3933.00 |   0.0500
2014-06-04 02:52:49 | 3932.98 |   0.5693
2014-06-04 02:52:51 | 3933.00 |   0.6700
2014-06-04 02:52:51 | 3932.98 |   0.7729
2014-06-04 02:52:53 | 3931.54 |   0.2657
2014-06-04 02:52:53 | 3933.00 |   0.4591
2014-06-04 02:52:55 | 3934.86 |  10.6266
2014-06-04 02:52:58 | 3934.83 |   0.1600
2014-06-04 02:52:58 | 3933.03 |   1.0000
2014-06-04 02:53:01 | 3934.86 |  10.5763
2014-06-04 02:53:02 | 3934.86 |   0.3173
2014-06-04 02:53:02 | 3935.00 |   7.8262
2014-06-04 02:53:03 | 3935.00 |   0.7596
2014-06-04 02:53:05 | 3933.00 |  17.7451
2014-06-04 02:53:06 | 3933.00 |   2.5664
2014-06-04 02:53:08 | 3936.07 |   6.2214
2014-06-04 02:53:11 | 3938.00 |  11.6603
2014-06-04 02:53:11 | 3931.56 |   0.7999
2014-06-04 02:53:11 | 3934.98 |   0.1600
2014-06-04 02:53:15 | 3932.97 |   0.0100
2014-06-04 02:53:17 | 3934.86 |   0.9155
2014-06-04 02:53:17 | 3931.00 |  16.5173
2014-06-04 02:53:19 | 3934.98 |   1.8987
2014-06-04 02:53:21 | 3931.61 |   9.3189
2014-06-04 02:53:24 | 3937.96 |   0.0200
2014-06-04 02:53:25 | 3935.03 |   1.9920
2014-06-04 02:53:25 | 3935.00 |   0.2077
2014-06-04 02:53:28 | 3934.97 |   1.5883
2014-06-04 02:53:28 | 3933.00 |   0.5990
2014-06-04 02:53:29 | 3934.97 |   0.4570
2014-06-04 02:53:31 | 3939.00 |  17.5842
2014-06-04 02:53:33 | 3933.00 |   7.0000
2014-06-04 02:53:33 | 3934.00 |   0.0200
2014-06-04 02:53:33 | 3933.00 |   5.3040
2014-06-04 02:53:33 | 3934.99 |   0.2080
2014-06-04 02:53:37 | 3933.02 |   1.0398
2014-06-04 02:53:39 | 3939.00 |  21.9957
2014-06-04 02:53:41 | 3935.00 |   3.2082
2014-06-04 02:53:42 | 3939.00 |   0.0500
2014-06-04 02:53:43 | 3935.01 |   0.4990
2014-06-04 02:53:45 | 3935.01 |   0.0153
2014-06-04 02:53:49 | 3939.00 |   6.6277
2014-06-04 02:53:52 | 3935.10 |   2.7194
2014-06-04 02:53:53 | 3938.95 |   0.9234
2014-06-04 02:53:54 | 3938.95 |   1.5840
2014-06-04 02:53:56 | 3938.98 |   0.5150
2014-06-04 02:53:56 | 3938.96 |   1.7734
2014-06-04 02:53:57 | 3939.00 |  27.6798
2014-06-04 02:53:58 | 3938.95 |   5.7527
2014-06-04 02:53:59 | 3940.00 |  39.3677
2014-06-04 02:53:59 | 3939.00 |   1.0906
2014-06-04 02:54:02 | 3939.00 |  11.4734
2014-06-04 02:54:03 | 3940.00 |  13.1113
2014-06-04 02:54:06 | 3940.02 |   2.8760
2014-06-04 02:54:08 | 3940.02 |   0.0100
2014-06-04 02:54:08 | 3941.66 |   1.1758
2014-06-04 02:54:08 | 3940.02 |   0.0350
2014-06-04 02:54:12 | 3940.03 |   1.0600
2014-06-04 02:54:15 | 3941.89 |   3.2476
2014-06-04 02:54:18 | 3941.89 |   5.6347
2014-06-04 02:54:18 | 3943.98 |   0.1900
2014-06-04 02:54:23 | 3942.00 |   2.4939
2014-06-04 02:54:23 | 3944.00 |   0.0400
2014-06-04 02:54:24 | 3942.00 |   0.2475
2014-06-04 02:54:25 | 3945.00 |  21.9697
2014-06-04 02:54:26 | 3943.03 |   0.0100
2014-06-04 02:54:26 | 3945.00 |   0.0200
2014-06-04 02:54:32 | 3945.27 |  41.8072
2014-06-04 02:54:33 | 3945.00 |   0.0100
2014-06-04 02:54:34 | 3948.80 |   3.4210
2014-06-04 02:54:37 | 3949.00 |   8.0134
2014-06-04 02:54:39 | 3946.52 |  49.1643
2014-06-04 02:54:42 | 3950.00 |  69.9967
2014-06-04 02:54:45 | 3950.00 |   5.2193
2014-06-04 02:54:45 | 3946.52 |  12.0647
2014-06-04 02:54:46 | 3949.00 |  10.3918
2014-06-04 02:54:48 | 3950.00 |  11.2547
2014-06-04 02:54:48 | 3946.51 |   0.9400
2014-06-04 02:54:49 | 3948.72 |   0.2000
2014-06-04 02:54:49 | 3946.50 |   0.9400
2014-06-04 02:54:49 | 3948.72 |   0.0370
2014-06-04 02:54:50 | 3946.50 |   1.0000
2014-06-04 02:54:50 | 3950.00 |   9.9722
2014-06-04 02:54:50 | 3946.50 |   1.0000
2014-06-04 02:54:51 | 3950.00 |   8.2618
2014-06-04 02:54:51 | 3946.53 |   1.5375
2014-06-04 02:54:52 | 3946.54 |   0.5200
2014-06-04 02:54:52 | 3946.57 |   0.4446
2014-06-04 02:54:56 | 3946.50 |  30.3589
2014-06-04 02:54:56 | 3949.97 |   1.8348
2014-06-04 02:54:57 | 3946.50 |   0.1000
2014-06-04 02:54:58 | 3950.00 |  15.9278
2014-06-04 02:54:59 | 3946.59 |  24.1823
2014-06-04 02:54:59 | 3950.00 |  50.0000
2014-06-04 02:55:01 | 3945.00 |   4.5085
2014-06-04 02:55:02 | 3949.00 |  23.1747
2014-06-04 02:55:03 | 3945.00 |  13.3000
2014-06-04 02:55:03 | 3946.56 |   0.0079
2014-06-04 02:55:03 | 3945.00 |   0.1080
2014-06-04 02:55:05 | 3945.00 |   0.1000
2014-06-04 02:55:05 | 3945.02 |   0.0290
2014-06-04 02:55:05 | 3939.00 |   0.3243
2014-06-04 02:55:06 | 3945.00 |   2.4557
2014-06-04 02:55:07 | 3939.00 | 136.0550
2014-06-04 02:55:07 | 3950.00 |  73.8836
2014-06-04 02:55:09 | 3939.01 |   0.3374
2014-06-04 02:55:09 | 3944.97 |   0.7990
2014-06-04 02:55:11 | 3944.95 |   0.0100
2014-06-04 02:55:12 | 3939.03 |  10.1077
2014-06-04 02:55:12 | 3945.01 |  17.4671
2014-06-04 02:55:14 | 3944.92 |   2.3780
2014-06-04 02:55:15 | 3939.04 |   3.4262
2014-06-04 02:55:16 | 3948.00 |  56.2137
2014-06-04 02:55:18 | 3948.00 |  12.9870
2014-06-04 02:55:22 | 3945.00 |   2.4557
2014-06-04 02:55:26 | 3945.00 |   2.0930
2014-06-04 02:55:26 | 3950.00 |  54.2001
2014-06-04 02:55:32 | 3940.28 |  34.3335
2014-06-04 02:55:32 | 3945.00 |   0.2081
2014-06-04 02:55:34 | 3940.00 |   1.9460
2014-06-04 02:55:36 | 3940.30 |   0.5100
2014-06-04 02:55:39 | 3943.94 |   0.2020
2014-06-04 02:55:41 | 3943.02 |   0.0100
2014-06-04 02:55:41 | 3940.00 |   5.2868
2014-06-04 02:55:42 | 3943.01 |   0.1241
2014-06-04 02:55:42 | 3940.00 |   6.1081
2014-06-04 02:55:43 | 3940.00 |   0.0225
2014-06-04 02:55:48 | 3939.00 |  21.7545
2014-06-04 02:55:52 | 3939.00 |  29.0166
2014-06-04 02:55:54 | 3938.99 |  17.7550
2014-06-04 02:55:58 | 3938.96 |   0.7890
2014-06-04 02:55:59 | 3935.00 |   0.2584
2014-06-04 02:56:01 | 3938.00 |  10.7442
2014-06-04 02:56:03 | 3933.00 |   9.1053
2014-06-04 02:56:04 | 3934.99 |   0.5020
2014-06-04 02:56:05 | 3935.05 |   1.7560
2014-06-04 02:56:06 | 3937.97 |   0.2000
2014-06-04 02:56:08 | 3930.00 |  31.7831
2014-06-04 02:56:15 | 3930.00 |   7.3350
2014-06-04 02:56:18 | 3930.00 |   1.3800
2014-06-04 02:56:18 | 3927.67 |   1.0026
2014-06-04 02:56:22 | 3927.67 |  13.4720
2014-06-04 02:56:26 | 3927.64 |   8.0800
2014-06-04 02:56:30 | 3927.61 |   1.9913
2014-06-04 02:56:30 | 3926.06 |   4.0127
2014-06-04 02:56:32 | 3927.61 |   0.0100
2014-06-04 02:56:33 | 3926.00 |   1.1000
2014-06-04 02:56:34 | 3927.61 |   5.2826
2014-06-04 02:56:35 | 3926.00 |   6.1213
2014-06-04 02:56:39 | 3927.61 |   2.4481
2014-06-04 02:56:41 | 3926.00 |   5.4097
2014-06-04 02:56:41 | 3927.56 |   0.0025
2014-06-04 02:56:43 | 3926.03 |   1.2633
2014-06-04 02:56:44 | 3927.54 |   0.0200
2014-06-04 02:56:46 | 3927.53 |   0.0600
2014-06-04 02:56:46 | 3921.00 |  19.1000
2014-06-04 02:56:48 | 3927.51 |   0.1100
2014-06-04 02:56:51 | 3927.50 |   0.0300
2014-06-04 02:56:55 | 3927.54 |   7.1564
2014-06-04 02:56:55 | 3927.56 |   1.1230
2014-06-04 02:56:57 | 3930.00 |   0.2060
2014-06-04 02:56:57 | 3927.56 |   7.1922
2014-06-04 02:56:57 | 3930.00 |   0.5000
2014-06-04 02:56:59 | 3929.97 |   0.0200
2014-06-04 02:56:59 | 3927.59 |   0.0153
2014-06-04 02:57:00 | 3934.80 |   3.7773
2014-06-04 02:57:00 | 3930.02 |   0.0800
2014-06-04 02:57:01 | 3934.80 |   0.0200
2014-06-04 02:57:03 | 3930.05 |   3.7138
2014-06-04 02:57:04 | 3934.80 |   0.0500
2014-06-04 02:57:05 | 3930.06 |   2.9243
2014-06-04 02:57:07 | 3931.03 |   0.8000
2014-06-04 02:57:08 | 3934.77 |   0.0300
2014-06-04 02:57:10 | 3934.77 |   0.0653
2014-06-04 02:57:13 | 3934.77 |   1.2000
2014-06-04 02:57:16 | 3934.72 |   1.6168
2014-06-04 02:57:19 | 3934.77 |   2.4820
2014-06-04 02:57:19 | 3934.77 |   1.9940
2014-06-04 02:57:20 | 3935.00 |   3.2622
2014-06-04 02:57:25 | 3935.00 |   7.5978
2014-06-04 02:57:25 | 3935.00 |   3.0000
2014-06-04 02:57:26 | 3940.00 |   1.5000
2014-06-04 02:57:32 | 3940.00 |  12.4000
2014-06-04 02:57:35 | 3940.00 |   1.0084
2014-06-04 02:57:37 | 3940.00 |   8.6473
2014-06-04 02:57:39 | 3940.00 |   0.0200
2014-06-04 02:57:43 | 3940.00 |   5.9536
2014-06-04 02:57:48 | 3940.05 |  11.9943
2014-06-04 02:57:50 | 3944.00 |   6.5990
2014-06-04 02:57:50 | 3941.00 |   1.9372
2014-06-04 02:57:54 | 3941.00 |  14.9380
2014-06-04 02:57:56 | 3941.04 |   0.2000
2014-06-04 02:57:58 | 3942.90 |   1.7778
2014-06-04 02:57:58 | 3941.07 |   0.0800
2014-06-04 02:58:00 | 3940.00 |   7.7874
2014-06-04 02:58:01 | 3937.92 |   0.2002
2014-06-04 02:58:03 | 3935.00 |   0.0200
2014-06-04 02:58:04 | 3937.89 |   0.2000
2014-06-04 02:58:06 | 3935.00 |   0.0400
2014-06-04 02:58:08 | 3937.92 |   6.6649
2014-06-04 02:58:08 | 3939.00 |   0.0500
2014-06-04 02:58:08 | 3939.98 |   0.0200
2014-06-04 02:58:10 | 3939.00 |   4.1627
2014-06-04 02:58:11 | 3939.98 |   0.0740
2014-06-04 02:58:11 | 3939.00 |   7.5378
2014-06-04 02:58:15 | 3930.65 |  38.3841
2014-06-04 02:58:15 | 3930.00 |   1.5430
2014-06-04 02:58:16 | 3923.00 |   4.4626
2014-06-04 02:58:18 | 3929.52 |   2.5443
2014-06-04 02:58:19 | 3923.01 |   1.8070
2014-06-04 02:58:21 | 3929.53 |   1.1340
2014-06-04 02:58:24 | 3920.00 |  45.2048
2014-06-04 02:58:24 | 3929.54 |   0.2602
2014-06-04 02:58:25 | 3923.05 |   0.2000
2014-06-04 02:58:27 | 3929.54 |  10.2680
2014-06-04 02:58:29 | 3929.53 |   0.1593
2014-06-04 02:58:31 | 3923.32 |   0.1200
2014-06-04 02:58:33 | 3929.54 |  40.2356
2014-06-04 02:58:33 | 3925.00 |   9.4185
2014-06-04 02:58:34 | 3930.00 |   4.0100
2014-06-04 02:58:35 | 3923.06 |  78.7159
2014-06-04 02:58:41 | 3913.05 |   0.0870
2014-06-04 02:58:43 | 3910.00 |  10.0000
2014-06-04 02:58:43 | 3920.00 |   5.0000
2014-06-04 02:58:44 | 3910.00 |  10.1553
2014-06-04 02:58:44 | 3910.00 |   3.2214
2014-06-04 02:58:44 | 3910.01 |   0.4635
2014-06-04 02:58:45 | 3913.04 |   0.0120
2014-06-04 02:58:46 | 3908.84 |   2.9182
2014-06-04 02:58:47 | 3910.00 |  21.6780
2014-06-04 02:58:50 | 3909.97 |   0.8410
2014-06-04 02:58:53 | 3908.38 |   0.2100
2014-06-04 02:58:57 | 3907.97 |   0.2798
2014-06-04 02:58:59 | 3910.00 |  18.7822
2014-06-04 02:58:59 | 3910.02 |   5.1368
2014-06-04 02:59:00 | 3916.97 |   0.0200
2014-06-04 02:59:02 | 3910.02 |   1.4407
2014-06-04 02:59:07 | 3910.02 |  13.0375
2014-06-04 02:59:11 | 3915.00 |   0.0200
2014-06-04 02:59:12 | 3907.77 |   2.5529
2014-06-04 02:59:13 | 3907.77 |   2.7185
2014-06-04 02:59:18 | 3907.73 |   1.2234
2014-06-04 02:59:20 | 3903.00 |  17.5638
2014-06-04 02:59:23 | 3906.00 |   0.8832
2014-06-04 02:59:23 | 3903.00 |  14.2000
2014-06-04 02:59:27 | 3905.97 |  12.5962
2014-06-04 02:59:28 | 3904.00 |  10.0100
2014-06-04 02:59:29 | 3905.00 |   0.1300
2014-06-04 02:59:31 | 3905.98 |   6.6573
2014-06-04 02:59:33 | 3905.97 |   2.1706
2014-06-04 02:59:33 | 3905.98 |   0.0200
2014-06-04 02:59:33 | 3905.97 |   0.6405
2014-06-04 02:59:34 | 3905.98 |   0.9504
2014-06-04 02:59:35 | 3905.98 |   0.1496
2014-06-04 02:59:35 | 3906.00 |   2.0000
2014-06-04 02:59:36 | 3905.97 |   4.5191
2014-06-04 02:59:37 | 3906.00 |  10.4819
2014-06-04 02:59:39 | 3904.00 |  33.9510
2014-06-04 02:59:39 | 3907.77 |   5.0000
2014-06-04 02:59:41 | 3906.00 |   2.9067
2014-06-04 02:59:43 | 3907.77 |   3.4864
2014-06-04 02:59:45 | 3907.77 |   1.8516
2014-06-04 02:59:47 | 3907.00 |  35.4389
2014-06-04 02:59:48 | 3907.74 |   2.0000
2014-06-04 02:59:49 | 3905.98 |  10.9807
2014-06-04 02:59:49 | 3910.00 |  16.0988
2014-06-04 02:59:49 | 3907.74 |   0.0200
2014-06-04 02:59:49 | 3910.00 |   3.0000
2014-06-04 02:59:50 | 3904.00 |  30.0000
2014-06-04 02:59:51 | 3907.73 |   1.1010
2014-06-04 02:59:52 | 3900.00 |  86.5954
2014-06-04 02:59:52 | 3910.00 |   9.5016
2014-06-04 02:59:52 | 3910.00 |   1.1010
2014-06-04 02:59:56 | 3915.00 |   0.0200
2014-06-04 02:59:58 | 3915.00 |   0.0126
2014-06-04 03:00:00 | 3916.97 |   0.0500
2014-06-04 03:00:00 | 3910.10 |   1.7439
2014-06-04 03:00:05 | 3910.10 |  20.0000
2014-06-04 03:00:08 | 3910.10 |   6.3874
2014-06-04 03:00:11 | 3910.00 |   1.6794
2014-06-04 03:00:16 | 3913.05 |  31.3015
2014-06-04 03:00:17 | 3914.93 |   2.6786
2014-06-04 03:00:18 | 3915.00 |   1.0300
2014-06-04 03:00:19 | 3914.93 |  10.8691
2014-06-04 03:00:20 | 3913.00 |   1.8150
2014-06-04 03:00:20 | 3907.78 |   3.0000
2014-06-04 03:00:20 | 3913.00 |   1.1000
2014-06-04 03:00:22 | 3913.00 |   0.0200
2014-06-04 03:00:25 | 3910.00 |   0.3387
2014-06-04 03:00:27 | 3907.75 |   0.0200
2014-06-04 03:00:29 | 3909.98 |   2.5627
2014-06-04 03:00:32 | 3900.04 |   7.3086
2014-06-04 03:00:32 | 3909.80 |   4.9518
2014-06-04 03:00:34 | 3909.80 |   0.0100
2014-06-04 03:00:39 | 3909.80 |   6.6082
2014-06-04 03:00:41 | 3904.73 |   1.0100
2014-06-04 03:00:42 | 3905.98 |   9.9217
2014-06-04 03:00:43 | 3904.73 |  16.1370
2014-06-04 03:00:46 | 3900.00 |   6.0944
2014-06-04 03:00:48 | 3900.00 |   3.4730
2014-06-04 03:00:50 | 3900.00 |  16.6586
2014-06-04 03:00:52 | 3899.96 |   0.2430
2014-06-04 03:00:52 | 3899.95 |   0.0200
2014-06-04 03:00:54 | 3899.95 |   0.0100
2014-06-04 03:00:58 | 3895.00 |   6.3951
2014-06-04 03:01:00 | 3895.00 |   0.2082
2014-06-04 03:01:01 | 3895.00 |   4.1010
2014-06-04 03:01:02 | 3890.00 |   1.7632
2014-06-04 03:01:09 | 3889.96 |   3.1889
2014-06-04 03:01:10 | 3888.00 |   3.4423
2014-06-04 03:01:10 | 3888.00 |   0.2840
2014-06-04 03:01:13 | 3886.83 |   0.0200
2014-06-04 03:01:13 | 3895.00 |  16.5451
2014-06-04 03:01:16 | 3887.06 |   5.6744
2014-06-04 03:01:16 | 3887.05 |   3.3815
2014-06-04 03:01:17 | 3880.00 |  27.1073
2014-06-04 03:01:26 | 3884.47 |   7.3640
2014-06-04 03:01:26 | 3880.03 |   1.0313
2014-06-04 03:01:28 | 3881.00 |   1.0000
2014-06-04 03:01:29 | 3884.44 |   0.2094
2014-06-04 03:01:30 | 3881.00 |   7.6190
2014-06-04 03:01:30 | 3884.44 |   0.0200
2014-06-04 03:01:31 | 3880.00 |   3.0000
2014-06-04 03:01:31 | 3884.42 |   0.2300
2014-06-04 03:01:34 | 3884.41 |   0.7451
2014-06-04 03:01:35 | 3881.03 |   0.2728
2014-06-04 03:01:36 | 3884.39 |   0.2518
2014-06-04 03:01:38 | 3884.40 |   0.1000
2014-06-04 03:01:39 | 3881.04 |   0.0290
2014-06-04 03:01:41 | 3881.07 |  28.4628
2014-06-04 03:01:45 | 3879.97 |   0.1836
2014-06-04 03:01:48 | 3879.97 |   0.0430
2014-06-04 03:01:48 | 3875.00 |   1.1850
2014-06-04 03:01:49 | 3879.97 |   1.0000
2014-06-04 03:01:49 | 3872.93 |   6.2964
2014-06-04 03:01:50 | 3872.93 |   0.8970
2014-06-04 03:01:52 | 3875.00 |   0.3000
2014-06-04 03:01:53 | 3870.00 |   0.3250
2014-06-04 03:01:54 | 3870.00 |   0.0430
2014-06-04 03:02:00 | 3869.98 |  17.3611
2014-06-04 03:02:02 | 3870.00 |   0.1800
2014-06-04 03:02:02 | 3868.01 |   1.0327
2014-06-04 03:02:06 | 3868.69 |   0.2578
2014-06-04 03:02:08 | 3868.69 |   0.2935
2014-06-04 03:02:10 | 3864.00 |  10.5557
2014-06-04 03:02:13 | 3865.00 |  11.3771
2014-06-04 03:02:16 | 3868.69 |   5.3228
2014-06-04 03:02:16 | 3868.68 |   0.9531
2014-06-04 03:02:18 | 3872.91 |  15.7125
2014-06-04 03:02:19 | 3870.00 |   0.0600
2014-06-04 03:02:22 | 3872.91 |   2.0154
2014-06-04 03:02:22 | 3861.00 |  18.7912
2014-06-04 03:02:23 | 3869.96 |   3.2824
2014-06-04 03:02:26 | 3878.00 |   4.3749
2014-06-04 03:02:28 | 3872.91 |   0.6409
2014-06-04 03:02:28 | 3878.00 |   0.0100
2014-06-04 03:02:32 | 3870.06 |  12.9159
2014-06-04 03:02:32 | 3877.97 |   0.0430
2014-06-04 03:02:37 | 3877.93 |   0.9890
2014-06-04 03:02:39 | 3877.93 |   1.4930
2014-06-04 03:02:41 | 3877.93 |   0.1710
2014-06-04 03:02:41 | 3877.92 |   0.0100
2014-06-04 03:02:45 | 3880.00 |   7.7277
2014-06-04 03:02:45 | 3877.97 |   1.9740
2014-06-04 03:02:51 | 3881.03 |  16.2501
2014-06-04 03:02:51 | 3881.03 |   1.5210
2014-06-04 03:02:52 | 3884.00 |   1.0000
2014-06-04 03:02:52 | 3881.03 |   3.6166
2014-06-04 03:02:55 | 3884.00 |  14.9990
2014-06-04 03:02:57 | 3884.00 |   0.3000
2014-06-04 03:02:59 | 3884.00 |   1.9664
2014-06-04 03:03:06 | 3894.00 |   0.8800
2014-06-04 03:03:07 | 3894.00 |   0.0443
2014-06-04 03:03:09 | 3894.00 |   9.0810
2014-06-04 03:03:10 | 3884.00 |  23.9570
2014-06-04 03:03:11 | 3894.00 |   0.8110
2014-06-04 03:03:14 | 3893.95 |   0.0014
2014-06-04 03:03:19 | 3896.02 |   2.9283
2014-06-04 03:03:20 | 3893.95 |   4.3441
2014-06-04 03:03:22 | 3894.01 |   0.0100
2014-06-04 03:03:24 | 3888.00 |  13.4306
2014-06-04 03:03:27 | 3893.00 |   2.7004
2014-06-04 03:03:28 | 3889.00 |   3.4136
2014-06-04 03:03:28 | 3896.00 |   1.8969
2014-06-04 03:03:29 | 3895.94 |   5.3567
2014-06-04 03:03:34 | 3888.00 |  16.8727
2014-06-04 03:03:34 | 3894.97 |   0.2320
2014-06-04 03:03:42 | 3894.08 |   0.2092
2014-06-04 03:03:47 | 3894.95 |   7.9858
2014-06-04 03:03:47 | 3894.97 |   1.0244
2014-06-04 03:03:49 | 3893.01 |   0.2000
2014-06-04 03:03:51 | 3894.00 |   0.0100
2014-06-04 03:03:53 | 3894.00 |   0.2566
2014-06-04 03:03:58 | 3894.00 |   0.0100
2014-06-04 03:04:02 | 3895.00 |  25.1407
2014-06-04 03:04:05 | 3888.00 |  46.0741
2014-06-04 03:04:11 | 3887.97 |   7.2026
2014-06-04 03:04:12 | 3885.21 |   5.6193
2014-06-04 03:04:17 | 3885.97 |   9.6338
2014-06-04 03:04:17 | 3885.22 |   3.0000
2014-06-04 03:04:17 | 3885.97 |   1.0000
2014-06-04 03:04:19 | 3885.00 |  20.0000
2014-06-04 03:04:20 | 3885.22 |   0.1660
2014-06-04 03:04:22 | 3885.01 |   1.8430
2014-06-04 03:04:23 | 3885.00 |   1.1100
2014-06-04 03:04:23 | 3880.00 |   9.6079
2014-06-04 03:04:25 | 3885.91 |   5.2230
2014-06-04 03:04:33 | 3884.94 |   1.6101
2014-06-04 03:04:33 | 3884.99 |   1.7730
2014-06-04 03:04:34 | 3886.00 |   0.0100
2014-06-04 03:04:36 | 3884.99 |   0.8715
2014-06-04 03:04:37 | 3885.97 |   0.0700
2014-06-04 03:04:38 | 3881.00 |  10.0000
2014-06-04 03:04:43 | 3885.94 |   0.1500
2014-06-04 03:04:44 | 3885.01 |   0.0040
2014-06-04 03:04:45 | 3885.94 |   0.1200
2014-06-04 03:04:47 | 3887.91 |   1.7070
2014-06-04 03:04:47 | 3886.00 |   0.1729
2014-06-04 03:04:50 | 3887.90 |   0.1526
2014-06-04 03:04:53 | 3887.88 |   0.2900
2014-06-04 03:04:55 | 3887.99 |   5.9042
2014-06-04 03:04:58 | 3886.09 |   1.2430
2014-06-04 03:05:00 | 3887.99 |   0.1620
2014-06-04 03:05:02 | 3888.00 |  49.9000
2014-06-04 03:05:03 | 3886.12 |   0.0394
2014-06-04 03:05:05 | 3888.00 |   2.9140
2014-06-04 03:05:09 | 3888.00 |  67.5086
2014-06-04 03:05:12 | 3892.50 |   0.2000
2014-06-04 03:05:15 | 3892.50 |   0.1700
2014-06-04 03:05:18 | 3892.50 |   0.6300
2014-06-04 03:05:20 | 3894.97 |   1.6342
2014-06-04 03:05:21 | 3894.97 |   0.1000
2014-06-04 03:05:24 | 3894.97 |   0.0100
2014-06-04 03:05:29 | 3895.00 |   0.6529
2014-06-04 03:05:32 | 3896.03 |   6.0566
2014-06-04 03:05:34 | 3896.06 |   2.0000
2014-06-04 03:05:37 | 3896.06 |   1.0000
2014-06-04 03:05:37 | 3899.00 |   1.4382
2014-06-04 03:05:38 | 3896.06 |   0.0558
2014-06-04 03:05:42 | 3899.00 |   1.9492
2014-06-04 03:05:46 | 3900.00 |  14.1934
2014-06-04 03:05:49 | 3902.91 |   0.1000
2014-06-04 03:05:54 | 3902.91 |   0.1762
2014-06-04 03:05:58 | 3910.00 |   9.0000
2014-06-04 03:06:00 | 3910.00 |   0.2858
2014-06-04 03:06:02 | 3909.00 |   0.0391
2014-06-04 03:06:05 | 3905.04 |   1.0600
2014-06-04 03:06:09 | 3910.00 |  11.1817
2014-06-04 03:06:10 | 3905.02 |  16.6845
2014-06-04 03:06:13 | 3905.02 |   4.0501
2014-06-04 03:06:13 | 3905.00 |   2.7348
2014-06-04 03:06:15 | 3906.20 |   1.3111
2014-06-04 03:06:16 | 3909.77 |   0.5115
2014-06-04 03:06:16 | 3906.20 |   3.0960
2014-06-04 03:06:17 | 3915.00 |  27.3723
2014-06-04 03:06:21 | 3915.03 |  24.7489
2014-06-04 03:06:23 | 3915.00 |  17.1260
2014-06-04 03:06:28 | 3915.00 |   4.8343
2014-06-04 03:06:33 | 3915.00 |  31.2606
2014-06-04 03:06:33 | 3916.00 |   9.0514
2014-06-04 03:06:35 | 3915.01 |   6.6738
2014-06-04 03:06:35 | 3915.01 |   0.1770
2014-06-04 03:06:39 | 3915.00 |  20.8973
2014-06-04 03:06:41 | 3915.01 |   3.8147
2014-06-04 03:06:44 | 3915.00 |  14.4082
2014-06-04 03:06:48 | 3911.00 |   0.9800
2014-06-04 03:06:49 | 3915.00 |   0.0098
2014-06-04 03:06:52 | 3911.04 |   0.3800
2014-06-04 03:06:54 | 3914.99 |  12.9537
2014-06-04 03:07:06 | 3914.93 |   0.3800
2014-06-04 03:07:06 | 3912.01 |   1.1020
2014-06-04 03:07:10 | 3912.27 |   0.2000
2014-06-04 03:07:13 | 3914.96 |  20.1127
2014-06-04 03:07:13 | 3913.84 |   0.4000
2014-06-04 03:07:15 | 3913.85 |   0.6400
2014-06-04 03:07:17 | 3913.85 |   0.7960
2014-06-04 03:07:18 | 3914.96 |  10.0000
2014-06-04 03:07:19 | 3913.85 |   0.1886
2014-06-04 03:07:19 | 3915.00 |   6.1830
2014-06-04 03:07:21 | 3912.30 |   7.2482
2014-06-04 03:07:21 | 3915.00 |   0.6605
2014-06-04 03:07:22 | 3915.00 |   1.6918
2014-06-04 03:07:25 | 3915.00 |   0.8843
2014-06-04 03:07:28 | 3915.03 |   0.4000
2014-06-04 03:07:30 | 3920.00 |  20.5000
2014-06-04 03:07:33 | 3920.00 |   7.8355
2014-06-04 03:07:37 | 3920.00 |   4.4020
2014-06-04 03:07:39 | 3920.03 |   7.6531
2014-06-04 03:07:41 | 3920.05 |   0.1050
2014-06-04 03:07:41 | 3925.00 |   5.4610
2014-06-04 03:07:43 | 3920.01 |   7.6531
2014-06-04 03:07:46 | 3922.60 |   0.2744
2014-06-04 03:07:48 | 3920.00 |   4.1547
2014-06-04 03:07:48 | 3920.01 |   0.7510
2014-06-04 03:07:50 | 3920.00 |   0.8854
2014-06-04 03:07:51 | 3920.01 |   0.5510
2014-06-04 03:07:51 | 3920.00 |   1.2414
2014-06-04 03:07:52 | 3920.01 |   1.1010
2014-06-04 03:07:52 | 3920.00 |   1.1010
2014-06-04 03:07:53 | 3920.01 |   1.1010
2014-06-04 03:07:53 | 3920.00 |   6.9421
2014-06-04 03:07:54 | 3920.01 |   0.4431
2014-06-04 03:07:55 | 3920.01 |   0.4431
2014-06-04 03:07:57 | 3920.00 |  18.3409
2014-06-04 03:07:58 | 3920.00 |   1.4170
2014-06-04 03:08:01 | 3920.00 |  18.3668
2014-06-04 03:08:01 | 3920.02 |   0.4431
2014-06-04 03:08:05 | 3920.05 |   1.0000
2014-06-04 03:08:06 | 3924.44 |   6.4259
2014-06-04 03:08:09 | 3924.47 |   1.9790
2014-06-04 03:08:11 | 3925.00 |   0.4488
2014-06-04 03:08:13 | 3925.03 |   1.0000
2014-06-04 03:08:16 | 3925.03 |   0.1000
2014-06-04 03:08:19 | 3925.03 |   1.6122
2014-06-04 03:08:23 | 3926.05 |   0.0100
2014-06-04 03:08:25 | 3925.00 |   8.0166
2014-06-04 03:08:25 | 3925.00 |   0.2077
2014-06-04 03:08:28 | 3928.18 |   3.5059
2014-06-04 03:08:33 | 3924.47 |  31.6875
2014-06-04 03:08:33 | 3924.40 |   0.5478
2014-06-04 03:08:33 | 3924.52 |   0.3102
2014-06-04 03:08:36 | 3924.47 |   1.1455
2014-06-04 03:08:38 | 3924.37 |   0.5600
2014-06-04 03:08:40 | 3924.45 |   5.3218
2014-06-04 03:08:48 | 3921.13 |   2.0043
2014-06-04 03:08:52 | 3922.03 |   1.0000
2014-06-04 03:08:54 | 3924.32 |   3.6493
2014-06-04 03:08:54 | 3921.19 |  10.2082
2014-06-04 03:08:55 | 3922.03 |   0.7918
2014-06-04 03:08:57 | 3922.09 |   1.2654
2014-06-04 03:08:59 | 3930.00 |   5.0000
2014-06-04 03:09:00 | 3921.22 |   2.4842
2014-06-04 03:09:02 | 3921.22 |   0.3500
2014-06-04 03:09:04 | 3922.03 |   0.0600
2014-06-04 03:09:04 | 3924.00 |   3.0043
2014-06-04 03:09:09 | 3923.97 |   0.4797
2014-06-04 03:09:10 | 3922.12 |   0.1600
2014-06-04 03:09:11 | 3923.94 |   1.4345
2014-06-04 03:09:12 | 3922.14 |   0.2257
2014-06-04 03:09:14 | 3924.00 |  13.4989
2014-06-04 03:09:15 | 3924.21 |   1.4895
2014-06-04 03:09:17 | 3924.24 |   0.1000
2014-06-04 03:09:20 | 3924.24 |   0.0600
2014-06-04 03:09:22 | 3930.00 |  10.0000
2014-06-04 03:09:22 | 3924.25 |   0.0719
2014-06-04 03:09:24 | 3930.00 |  15.0016
2014-06-04 03:09:25 | 3924.26 |   4.6359
2014-06-04 03:09:32 | 3925.85 |   0.0360
2014-06-04 03:09:36 | 3925.35 |   4.5175
2014-06-04 03:09:39 | 3925.34 |   1.4202
2014-06-04 03:09:42 | 3925.00 |   5.0000
2014-06-04 03:09:46 | 3925.00 |   3.6345
2014-06-04 03:09:46 | 3925.32 |   1.8252
2014-06-04 03:09:47 | 3925.00 |   3.4865
2014-06-04 03:09:47 | 3925.00 |   0.8480
2014-06-04 03:09:49 | 3925.00 |   0.0350
2014-06-04 03:09:49 | 3920.02 |  37.1226
2014-06-04 03:09:52 | 3922.30 |   0.0360
2014-06-04 03:09:52 | 3924.95 |   0.1890
2014-06-04 03:09:53 | 3920.01 |   4.0410
2014-06-04 03:09:53 | 3920.00 |   0.2000
2014-06-04 03:09:56 | 3916.00 |   0.1640
2014-06-04 03:09:58 | 3919.97 |   2.2621
2014-06-04 03:10:00 | 3920.02 |  30.0000
2014-06-04 03:10:01 | 3916.00 |   5.0028
2014-06-04 03:10:04 | 3919.99 |  11.5994
2014-06-04 03:10:04 | 3916.04 |   0.1299
2014-06-04 03:10:11 | 3919.00 |   1.4397
2014-06-04 03:10:12 | 3916.05 |  12.1206
2014-06-04 03:10:12 | 3916.03 |   0.2000
2014-06-04 03:10:14 | 3916.01 |   5.4564
2014-06-04 03:10:14 | 3916.03 |   2.6810
2014-06-04 03:10:14 | 3916.06 |   0.2086
2014-06-04 03:10:15 | 3916.08 |   0.8596
2014-06-04 03:10:15 | 3916.06 |   1.1030
2014-06-04 03:10:16 | 3916.08 |   0.5148
2014-06-04 03:10:16 | 3916.00 |   9.5237
2014-06-04 03:10:18 | 3916.07 |  13.7116
2014-06-04 03:10:20 | 3916.08 |   0.0100
2014-06-04 03:10:22 | 3916.09 |   1.6656
2014-06-04 03:10:26 | 3916.00 |   4.4057
2014-06-04 03:10:26 | 3916.00 |   0.2088
2014-06-04 03:10:35 | 3915.94 |   4.0752
2014-06-04 03:10:39 | 3913.93 |   0.5300
2014-06-04 03:10:40 | 3915.99 |  13.0743
2014-06-04 03:10:41 | 3915.98 |   0.3800
2014-06-04 03:10:44 | 3913.90 |   4.2722
2014-06-04 03:10:44 | 3915.99 |   0.2340
2014-06-04 03:10:45 | 3915.99 |   0.8690
2014-06-04 03:10:50 | 3913.00 |  11.7118
2014-06-04 03:10:51 | 3915.94 |   0.7450
2014-06-04 03:10:51 | 3913.92 |   0.3000
2014-06-04 03:10:53 | 3913.93 |   0.2000
2014-06-04 03:10:54 | 3913.94 |   1.1995
2014-06-04 03:10:57 | 3910.01 |  22.2389
2014-06-04 03:10:57 | 3915.89 |   0.0500
2014-06-04 03:10:59 | 3910.01 |   1.3495
2014-06-04 03:11:02 | 3910.01 |   1.0000
2014-06-04 03:11:03 | 3910.98 |   0.0500
2014-06-04 03:11:05 | 3910.00 |   1.9514
2014-06-04 03:11:10 | 3909.99 |   3.0500
2014-06-04 03:11:11 | 3906.00 |   5.7404
2014-06-04 03:11:14 | 3906.00 |   4.9278
2014-06-04 03:11:20 | 3901.11 |   1.7120
2014-06-04 03:11:23 | 3900.10 |  26.9414
2014-06-04 03:11:25 | 3904.94 |   5.7404
2014-06-04 03:11:25 | 3900.10 |   1.5863
2014-06-04 03:11:28 | 3901.11 |   4.4840
2014-06-04 03:11:31 | 3900.02 |  32.7152
2014-06-04 03:11:35 | 3900.02 |   1.0709
2014-06-04 03:11:36 | 3904.82 |   0.2000
2014-06-04 03:11:41 | 3901.08 |   2.1824
2014-06-04 03:11:41 | 3900.02 |  22.4735
2014-06-04 03:11:42 | 3903.77 |   1.3100
2014-06-04 03:11:43 | 3901.11 |   0.1762
2014-06-04 03:11:45 | 3903.74 |   5.5000
2014-06-04 03:11:45 | 3902.08 |   0.5254
2014-06-04 03:11:46 | 3904.80 |   5.0000
2014-06-04 03:11:50 | 3905.34 |   7.4368
2014-06-04 03:11:52 | 3920.00 |   2.5232
2014-06-04 03:12:04 | 3919.00 |   0.3070
2014-06-04 03:12:13 | 3919.00 |   5.6768
2014-06-04 03:12:16 | 3918.00 |   3.2581
2014-06-04 03:12:21 | 3918.99 |   2.5043
2014-06-04 03:12:30 | 3920.00 |  14.0000
2014-06-04 03:12:32 | 3917.90 |   0.0500
2014-06-04 03:12:33 | 3920.00 |   3.2230
2014-06-04 03:12:34 | 3920.00 |   0.2496
2014-06-04 03:12:39 | 3920.03 |   0.2804
2014-06-04 03:12:41 | 3925.00 |   1.2630
2014-06-04 03:12:41 | 3920.02 |   9.0028
2014-06-04 03:12:43 | 3920.00 |   6.7539
2014-06-04 03:12:49 | 3920.08 |   0.6200
2014-06-04 03:12:52 | 3920.22 |   0.2250
2014-06-04 03:12:55 | 3920.09 |   2.1390
2014-06-04 03:12:56 | 3920.21 |   1.5890
2014-06-04 03:12:58 | 3920.08 |   0.2570
2014-06-04 03:13:00 | 3918.14 |   2.0868
2014-06-04 03:13:01 | 3920.00 |   6.6689
2014-06-04 03:13:07 | 3920.00 |  11.4443
2014-06-04 03:13:12 | 3919.90 |  21.1051
2014-06-04 03:13:14 | 3915.26 |   0.2250
2014-06-04 03:13:19 | 3917.82 |   2.0330
2014-06-04 03:13:22 | 3917.82 |   0.7240
2014-06-04 03:13:24 | 3917.82 |   0.2050
2014-06-04 03:13:25 | 3916.01 |   2.9430
2014-06-04 03:13:26 | 3917.82 |   1.0000
2014-06-04 03:13:29 | 3917.80 |   4.9000
2014-06-04 03:13:40 | 3916.05 |   0.6671
2014-06-04 03:13:49 | 3916.25 |   1.0000
2014-06-04 03:13:51 | 3916.90 |   3.0575
2014-06-04 03:13:54 | 3917.71 |   0.8046
2014-06-04 03:13:55 | 3920.00 |   6.8000
2014-06-04 03:14:00 | 3920.00 |   7.1261
2014-06-04 03:14:10 | 3920.02 |   9.9432
2014-06-04 03:14:11 | 3920.02 |   6.0000
2014-06-04 03:14:15 | 3920.00 |   0.3000
2014-06-04 03:14:16 | 3920.00 |   3.2856
2014-06-04 03:14:18 | 3920.01 |   0.1700
2014-06-04 03:14:18 | 3920.00 |   0.5143
2014-06-04 03:14:19 | 3920.01 |   0.3400
2014-06-04 03:14:20 | 3920.00 |   3.5748
2014-06-04 03:14:21 | 3920.01 |   0.4210
2014-06-04 03:14:25 | 3920.00 |  21.0042
2014-06-04 03:14:25 | 3923.00 |   0.7335
2014-06-04 03:14:27 | 3923.00 |   0.5700
2014-06-04 03:14:29 | 3920.00 |   8.5245
2014-06-04 03:14:29 | 3922.99 |   0.0455
2014-06-04 03:14:33 | 3920.00 |   4.6485
2014-06-04 03:14:34 | 3923.00 |   0.0100
2014-06-04 03:14:34 | 3920.00 |   0.4610
2014-06-04 03:14:36 | 3923.02 |   2.0513
2014-06-04 03:14:42 | 3920.00 |  10.9882
2014-06-04 03:14:46 | 3922.91 |   6.7153
2014-06-04 03:14:47 | 3920.05 |   0.7335
2014-06-04 03:14:48 | 3922.89 |   0.0820
2014-06-04 03:14:49 | 3920.08 |   0.0970
2014-06-04 03:14:50 | 3922.91 |   3.7374
2014-06-04 03:14:52 | 3922.91 |   2.2769
2014-06-04 03:14:55 | 3922.92 |   0.7065
2014-06-04 03:14:58 | 3923.00 |   1.3070
2014-06-04 03:14:59 | 3922.95 |   0.0230
2014-06-04 03:15:01 | 3922.95 |   0.1500
2014-06-04 03:15:02 | 3922.98 |  11.4410
2014-06-04 03:15:03 | 3923.01 |   0.9757
2014-06-04 03:15:06 | 3925.00 |   2.3321
2014-06-04 03:15:07 | 3925.00 |   0.0380
2014-06-04 03:15:14 | 3926.25 |   0.2400
2014-06-04 03:15:18 | 3927.73 |   1.4374
2014-06-04 03:15:21 | 3928.60 |   3.9263
2014-06-04 03:15:24 | 3929.00 |   1.4170
2014-06-04 03:15:25 | 3928.63 |   0.0300
2014-06-04 03:15:26 | 3929.00 |   7.5000
2014-06-04 03:15:29 | 3932.17 |  21.6540
2014-06-04 03:15:31 | 3930.00 |   0.0200
2014-06-04 03:15:34 | 3930.16 |   0.2740
2014-06-04 03:15:35 | 3932.17 |   0.1229
2014-06-04 03:15:37 | 3932.17 |   0.0200
2014-06-04 03:15:38 | 3932.86 |   0.6360
2014-06-04 03:15:39 | 3932.86 |   0.0200
2014-06-04 03:15:42 | 3932.86 |   0.0320
2014-06-04 03:15:45 | 3932.47 |   7.8591
2014-06-04 03:15:48 | 3935.00 |   9.7274
2014-06-04 03:15:50 | 3935.00 |   1.0482
2014-06-04 03:15:53 | 3935.00 |   8.5000
2014-06-04 03:15:53 | 3933.00 |   5.0000
2014-06-04 03:15:55 | 3933.51 |   0.0200
2014-06-04 03:15:55 | 3934.95 |   0.5000
2014-06-04 03:15:57 | 3935.00 |   0.9070
2014-06-04 03:15:57 | 3933.51 |   1.4574
2014-06-04 03:15:58 | 3935.00 |  12.4254
2014-06-04 03:15:58 | 3934.96 |   0.5000
2014-06-04 03:16:00 | 3935.00 |   1.1676
2014-06-04 03:16:03 | 3935.00 |  66.3229
2014-06-04 03:16:05 | 3935.00 |   0.7778
2014-06-04 03:16:09 | 3935.01 |   0.2073
2014-06-04 03:16:09 | 3936.00 |   1.0000
2014-06-04 03:16:09 | 3935.08 |   0.0500
2014-06-04 03:16:10 | 3936.00 |   3.4799
2014-06-04 03:16:11 | 3936.00 |   0.1970
2014-06-04 03:16:12 | 3936.25 |   0.2320
2014-06-04 03:16:13 | 3936.00 |   6.1085
2014-06-04 03:16:14 | 3940.00 |  17.6044
2014-06-04 03:16:15 | 3940.00 |   2.3956
2014-06-04 03:16:20 | 3936.23 |   0.7500
2014-06-04 03:16:21 | 3938.98 |   1.8051
2014-06-04 03:16:26 | 3940.03 |  10.1410
2014-06-04 03:16:26 | 3940.75 |   0.3967
2014-06-04 03:16:31 | 3940.00 |  15.0389
2014-06-04 03:16:33 | 3942.06 |   0.6305
2014-06-04 03:16:36 | 3940.74 |   7.8373
2014-06-04 03:16:38 | 3940.74 |   0.2000
2014-06-04 03:16:39 | 3942.89 |   5.2517
2014-06-04 03:16:41 | 3942.06 |   3.0000
2014-06-04 03:16:42 | 3940.76 |   0.0127
2014-06-04 03:16:44 | 3942.87 |   4.7738
2014-06-04 03:16:46 | 3940.74 |  23.9136
2014-06-04 03:16:48 | 3944.00 |   2.9350
2014-06-04 03:16:49 | 3940.74 |  12.4140
2014-06-04 03:16:50 | 3945.00 |  10.1632
2014-06-04 03:16:52 | 3942.87 |   0.0290
2014-06-04 03:16:52 | 3942.95 |   1.0670
2014-06-04 03:16:52 | 3940.00 |  26.4646
2014-06-04 03:16:54 | 3940.00 |  10.3772
2014-06-04 03:16:55 | 3938.24 |   0.2000
2014-06-04 03:16:58 | 3939.96 |   5.2080
2014-06-04 03:16:59 | 3938.27 |   0.1000
2014-06-04 03:17:01 | 3940.00 |  15.6152
2014-06-04 03:17:03 | 3938.30 |   1.4358
2014-06-04 03:17:03 | 3940.00 |  31.4058
2014-06-04 03:17:05 | 3940.00 |   4.8908
2014-06-04 03:17:07 | 3940.74 |   1.0000
2014-06-04 03:17:09 | 3940.04 |   9.2990
2014-06-04 03:17:12 | 3940.74 |   9.5758
2014-06-04 03:17:18 | 3940.08 |   1.9122
2014-06-04 03:17:19 | 3942.00 |   0.2779
2014-06-04 03:17:20 | 3940.00 |   8.8478
2014-06-04 03:17:20 | 3940.00 |   0.7371
2014-06-04 03:17:22 | 3938.30 |   0.2000
2014-06-04 03:17:22 | 3940.00 |   2.0242
2014-06-04 03:17:23 | 3938.30 |   0.1000
2014-06-04 03:17:27 | 3940.00 |  44.3783
2014-06-04 03:17:29 | 3938.31 |   0.7200
2014-06-04 03:17:31 | 3936.28 |   4.9426
2014-06-04 03:17:32 | 3939.95 |  10.2973
2014-06-04 03:17:33 | 3936.21 |   1.3041
2014-06-04 03:17:36 | 3935.00 |   1.7403
2014-06-04 03:17:38 | 3935.00 |   0.4378
2014-06-04 03:17:40 | 3935.00 |   1.7938
2014-06-04 03:17:43 | 3938.31 |  56.7828
2014-06-04 03:17:44 | 3934.93 |   1.6815
2014-06-04 03:17:49 | 3934.00 |   1.0000
2014-06-04 03:17:50 | 3932.03 |   0.2000
2014-06-04 03:17:52 | 3932.03 |   1.9960
2014-06-04 03:17:54 | 3933.89 |   0.9637
2014-06-04 03:17:54 | 3932.03 |   1.1075
2014-06-04 03:17:55 | 3934.00 |  16.4604
2014-06-04 03:17:56 | 3934.00 |   0.8885
2014-06-04 03:17:56 | 3934.92 |   1.0000
2014-06-04 03:17:58 | 3934.03 |   4.4905
2014-06-04 03:18:02 | 3934.00 |  10.7399
2014-06-04 03:18:04 | 3934.05 |   1.5415
2014-06-04 03:18:04 | 3934.03 |   1.9270
2014-06-04 03:18:05 | 3935.01 |   2.4214
2014-06-04 03:18:08 | 3935.02 |   0.0233
2014-06-04 03:18:14 | 3932.00 |   5.5378
2014-06-04 03:18:16 | 3930.00 |   0.7719
2014-06-04 03:18:17 | 3933.97 |   0.1872
2014-06-04 03:18:18 | 3930.00 |   0.1000
2014-06-04 03:18:21 | 3933.98 |   5.8096
2014-06-04 03:18:23 | 3934.90 |   1.4556
2014-06-04 03:18:28 | 3934.90 |   5.9136
2014-06-04 03:18:32 | 3935.00 |   0.0500
2014-06-04 03:18:33 | 3934.90 |   4.5347
2014-06-04 03:18:34 | 3934.92 |   0.2221
2014-06-04 03:18:35 | 3934.51 |   6.0734
2014-06-04 03:18:36 | 3934.00 |   0.6053
2014-06-04 03:18:38 | 3930.10 |   1.4500
2014-06-04 03:18:43 | 3933.95 |  12.7877
2014-06-04 03:18:46 | 3933.96 |   1.5414
2014-06-04 03:18:46 | 3933.96 |   1.1278
2014-06-04 03:18:47 | 3933.92 |   0.2840
2014-06-04 03:18:48 | 3930.20 |   0.3080
2014-06-04 03:18:49 | 3933.99 |   2.4780
2014-06-04 03:18:50 | 3933.95 |   1.8700
2014-06-04 03:18:52 | 3933.99 |   3.2306
2014-06-04 03:18:53 | 3934.00 |   0.0154
2014-06-04 03:18:53 | 3934.92 |   1.0000
2014-06-04 03:18:54 | 3934.00 |   0.2221
2014-06-04 03:18:58 | 3934.00 |   2.8721
2014-06-04 03:18:58 | 3933.99 |   0.2169
2014-06-04 03:18:59 | 3934.04 |   0.5971
2014-06-04 03:19:00 | 3934.00 |   1.2760
2014-06-04 03:19:01 | 3934.02 |   0.2747
2014-06-04 03:19:03 | 3934.92 |   3.0489
2014-06-04 03:19:05 | 3934.93 |   0.6148
2014-06-04 03:19:08 | 3935.00 |  12.0196
2014-06-04 03:19:15 | 3935.01 |   0.0153
2014-06-04 03:19:16 | 3936.00 |   1.2000
2014-06-04 03:19:19 | 3937.90 |   0.6000
2014-06-04 03:19:24 | 3940.00 |   6.4216
2014-06-04 03:19:28 | 3944.80 |   7.2902
2014-06-04 03:19:29 | 3940.10 |   0.5000
2014-06-04 03:19:30 | 3944.05 |   1.0000
2014-06-04 03:19:31 | 3940.10 |   2.4520
2014-06-04 03:19:34 | 3940.10 |   6.4500
2014-06-04 03:19:35 | 3944.05 |   0.1200
2014-06-04 03:19:36 | 3940.16 |   0.1989
2014-06-04 03:19:36 | 3945.00 |  10.0000
2014-06-04 03:19:39 | 3940.18 |  13.3876
2014-06-04 03:19:39 | 3940.15 |   1.3062
2014-06-04 03:19:48 | 3940.10 |   0.0200
2014-06-04 03:19:52 | 3940.12 |   3.8813
2014-06-04 03:19:53 | 3940.14 |   1.0716
2014-06-04 03:19:53 | 3940.08 |   0.9204
2014-06-04 03:19:54 | 3940.11 |   0.1786
2014-06-04 03:19:54 | 3940.11 |   3.7234
2014-06-04 03:19:55 | 3940.14 |   0.3236
2014-06-04 03:19:59 | 3940.00 |  31.9921
2014-06-04 03:20:00 | 3940.00 |   0.9502
2014-06-04 03:20:04 | 3940.00 |  24.9349
2014-06-04 03:20:04 | 3939.97 |  20.0258
2014-06-04 03:20:06 | 3940.10 |   6.2050
2014-06-04 03:20:08 | 3939.98 |   2.7058
2014-06-04 03:20:08 | 3940.13 |   1.0000
2014-06-04 03:20:09 | 3940.00 |   6.6456
2014-06-04 03:20:10 | 3940.08 |   0.0043
2014-06-04 03:20:13 | 3940.13 |   1.2318
2014-06-04 03:20:16 | 3943.00 |   1.0000
2014-06-04 03:20:21 | 3941.04 |   0.5600
2014-06-04 03:20:33 | 3933.95 |  40.0000
2014-06-04 03:20:35 | 3942.92 |   2.5718
2014-06-04 03:20:39 | 3941.13 |   2.2661
2014-06-04 03:20:41 | 3940.00 |  25.1347
2014-06-04 03:20:46 | 3940.00 |   7.6307
2014-06-04 03:20:47 | 3939.98 |   0.5912
2014-06-04 03:20:48 | 3940.00 |   3.3432
2014-06-04 03:20:51 | 3939.95 |   0.9376
2014-06-04 03:20:53 | 3940.00 |   1.0000
2014-06-04 03:20:55 | 3939.95 |   0.1292
2014-06-04 03:20:55 | 3940.00 |  15.4918
2014-06-04 03:20:55 | 3940.10 |   1.8060
2014-06-04 03:21:01 | 3940.00 |  66.2669
2014-06-04 03:21:03 | 3940.01 |   0.0018
2014-06-04 03:21:03 | 3939.95 |   2.7913
2014-06-04 03:21:04 | 3945.00 |  20.0000
2014-06-04 03:21:07 | 3940.43 |   0.0330
2014-06-04 03:21:12 | 3946.00 |  65.8025
2014-06-04 03:21:15 | 3945.50 |   0.0100
2014-06-04 03:21:18 | 3945.00 |   3.1967
2014-06-04 03:21:20 | 3942.00 |   0.2216
2014-06-04 03:21:21 | 3944.98 |   2.0895
2014-06-04 03:21:21 | 3942.00 |   2.5000
2014-06-04 03:21:23 | 3945.00 |   1.9930
2014-06-04 03:21:25 | 3942.07 |   2.7740
2014-06-04 03:21:26 | 3941.99 |   0.0020
2014-06-04 03:21:26 | 3941.26 |   5.3219
2014-06-04 03:21:28 | 3945.00 |  22.6630
2014-06-04 03:21:30 | 3944.97 |  28.9883
2014-06-04 03:21:33 | 3946.00 |  27.6231
2014-06-04 03:21:37 | 3949.00 |   1.4315
2014-06-04 03:21:42 | 3946.00 |  19.1926
2014-06-04 03:21:45 | 3948.00 |   0.5000
2014-06-04 03:21:46 | 3950.00 |  13.9551
2014-06-04 03:21:47 | 3948.00 |   8.5800
2014-06-04 03:21:49 | 3950.00 |  22.9222
2014-06-04 03:21:54 | 3950.00 |   7.9920
2014-06-04 03:21:56 | 3950.54 |   0.0250
2014-06-04 03:21:58 | 3950.00 |  22.2104
2014-06-04 03:21:59 | 3955.00 |  20.8199
2014-06-04 03:22:00 | 3950.06 |   0.8871
2014-06-04 03:22:00 | 3950.00 |   0.1129
2014-06-04 03:22:00 | 3951.00 |   4.0000
2014-06-04 03:22:06 | 3955.00 |  11.7286
2014-06-04 03:22:10 | 3955.01 |   1.5000
2014-06-04 03:22:12 | 3957.00 |   4.2454
2014-06-04 03:22:14 | 3955.05 |  60.1427
2014-06-04 03:22:14 | 3957.00 |   3.3070
2014-06-04 03:22:14 | 3957.00 |   0.9384
2014-06-04 03:22:15 | 3956.98 |   1.6786
2014-06-04 03:22:17 | 3957.00 |   0.8748
2014-06-04 03:22:17 | 3957.80 |   2.7471
2014-06-04 03:22:18 | 3957.01 |   0.1790
2014-06-04 03:22:18 | 3957.80 |   2.1344
2014-06-04 03:22:19 | 3955.00 |  20.0000
2014-06-04 03:22:22 | 3955.21 |   0.8747
2014-06-04 03:22:23 | 3960.00 |  10.5394
2014-06-04 03:22:24 | 3956.27 |   0.1000
2014-06-04 03:22:24 | 3960.00 |  26.1670
2014-06-04 03:22:25 | 3955.22 |   1.4315
2014-06-04 03:22:26 | 3960.00 |   5.1740
2014-06-04 03:22:27 | 3955.02 |   5.2079
2014-06-04 03:22:32 | 3956.00 |   0.2000
2014-06-04 03:22:35 | 3960.00 |  80.5555
2014-06-04 03:22:43 | 3956.03 |  45.0016
2014-06-04 03:22:45 | 3956.03 |   0.0380
2014-06-04 03:22:48 | 3935.06 |  30.0000
2014-06-04 03:22:49 | 3959.90 |   6.8080
2014-06-04 03:22:50 | 3957.01 |   2.6180
2014-06-04 03:22:50 | 3955.00 |   7.0146
2014-06-04 03:22:53 | 3957.00 |   2.6160
2014-06-04 03:22:54 | 3935.00 |  11.0000
2014-06-04 03:22:55 | 3954.97 |   3.1160
2014-06-04 03:22:59 | 3950.00 |   2.6160
2014-06-04 03:23:02 | 3950.00 |   7.9772
2014-06-04 03:23:14 | 3943.03 |   8.7289
2014-06-04 03:23:16 | 3948.95 |   7.3698
2014-06-04 03:23:18 | 3944.07 |   0.1000
2014-06-04 03:23:19 | 3949.00 |  13.4610
2014-06-04 03:23:19 | 3949.00 |   8.6153
2014-06-04 03:23:20 | 3944.03 |   2.8426
2014-06-04 03:23:23 | 3944.00 |   0.0500
2014-06-04 03:23:24 | 3941.03 |   5.8598
2014-06-04 03:23:25 | 3943.98 |   2.2247
2014-06-04 03:23:28 | 3941.00 |   5.8493
2014-06-04 03:23:30 | 3943.95 |   1.8988
2014-06-04 03:23:32 | 3935.00 |  20.3275
2014-06-04 03:23:32 | 3943.92 |   1.0880
2014-06-04 03:23:34 | 3941.01 |   0.4000
2014-06-04 03:23:34 | 3940.00 |   3.7896
2014-06-04 03:23:37 | 3941.03 |   3.7720
2014-06-04 03:23:38 | 3941.01 |   3.5363
2014-06-04 03:23:38 | 3941.03 |   5.0122
2014-06-04 03:23:39 | 3941.01 |   1.8150
2014-06-04 03:23:39 | 3943.93 |   2.5300
2014-06-04 03:23:40 | 3941.01 |   1.4391
2014-06-04 03:23:41 | 3943.93 |   0.5000
2014-06-04 03:23:41 | 3941.01 |   1.1419
2014-06-04 03:23:41 | 3943.85 |   0.5857
2014-06-04 03:23:41 | 3940.01 |   5.3797
2014-06-04 03:23:41 | 3940.00 |   0.2001
2014-06-04 03:23:42 | 3941.02 |   0.1999
2014-06-04 03:23:42 | 3943.85 |   4.5795
2014-06-04 03:23:45 | 3943.82 |   0.7000
2014-06-04 03:23:45 | 3940.01 |   1.2700
2014-06-04 03:23:48 | 3940.00 |   7.7931
2014-06-04 03:23:52 | 3939.99 |   3.2079
2014-06-04 03:23:52 | 3940.01 |   0.7921
2014-06-04 03:23:53 | 3939.98 |   2.5605
2014-06-04 03:23:53 | 3940.00 |   1.6250
2014-06-04 03:23:55 | 3940.00 |   1.6005
2014-06-04 03:23:55 | 3941.00 |   2.6607
2014-06-04 03:23:56 | 3935.11 |   6.4000
2014-06-04 03:23:58 | 3940.98 |   0.1100
2014-06-04 03:24:01 | 3940.98 |   0.0140
2014-06-04 03:24:01 | 3940.01 |   0.2078
2014-06-04 03:24:02 | 3941.00 |  16.3825
2014-06-04 03:24:02 | 3941.02 |   0.8905
2014-06-04 03:24:04 | 3940.97 |   4.1516
2014-06-04 03:24:06 | 3944.03 |   0.2200
2014-06-04 03:24:08 | 3943.63 |   0.2000
2014-06-04 03:24:10 | 3941.03 |   1.2500
2014-06-04 03:24:14 | 3944.03 |  11.3737
2014-06-04 03:24:17 | 3941.00 |  21.9890
2014-06-04 03:24:18 | 3943.56 |   2.5283
2014-06-04 03:24:19 | 3941.08 |   0.0200
2014-06-04 03:24:20 | 3943.56 |   3.7276
2014-06-04 03:24:21 | 3941.00 |   6.6000
2014-06-04 03:24:33 | 3943.48 |   8.8270
2014-06-04 03:24:35 | 3943.43 |   1.0720
2014-06-04 03:24:35 | 3942.20 |   6.8300
2014-06-04 03:24:39 | 3940.10 |   2.5302
2014-06-04 03:24:41 | 3940.10 |   7.0000
2014-06-04 03:24:43 | 3937.00 |   5.2820
2014-06-04 03:24:44 | 3940.10 |   0.0071
2014-06-04 03:24:47 | 3940.10 |   7.6277
2014-06-04 03:24:47 | 3937.10 |   5.6768
2014-06-04 03:24:52 | 3940.10 |   7.3166
2014-06-04 03:25:00 | 3941.59 |   0.2000
2014-06-04 03:25:05 | 3940.17 |   1.0000
2014-06-04 03:25:05 | 3942.20 |   9.9845
2014-06-04 03:25:06 | 3940.17 |   0.1000
2014-06-04 03:25:06 | 3942.20 |   5.0000
2014-06-04 03:25:06 | 3942.00 |   0.5000
2014-06-04 03:25:09 | 3940.14 |   7.6907
2014-06-04 03:25:10 | 3940.00 |   6.4248
2014-06-04 03:25:11 | 3937.33 |   0.1800
2014-06-04 03:25:14 | 3939.97 |   5.3397
2014-06-04 03:25:16 | 3939.99 |  12.0079
2014-06-04 03:25:20 | 3940.00 |  34.2256
2014-06-04 03:25:22 | 3940.00 |   1.1292
2014-06-04 03:25:26 | 3942.00 |   2.1205
2014-06-04 03:25:29 | 3940.13 |   0.2426
2014-06-04 03:25:29 | 3942.00 |   1.0000
2014-06-04 03:25:35 | 3942.00 |  60.2334
2014-06-04 03:25:42 | 3942.20 |   4.0393
2014-06-04 03:25:42 | 3942.05 |   0.0380
2014-06-04 03:25:49 | 3942.20 |   0.2656
2014-06-04 03:25:50 | 3942.20 |   0.1149
2014-06-04 03:25:54 | 3944.03 |   3.0000
2014-06-04 03:25:59 | 3945.00 |   1.6574
2014-06-04 03:26:02 | 3947.82 |   0.4100
2014-06-04 03:26:03 | 3945.03 |   0.7800
2014-06-04 03:26:17 | 3949.00 |  11.4140
2014-06-04 03:26:18 | 3949.00 |   1.8130
2014-06-04 03:26:21 | 3949.00 |   2.9919
2014-06-04 03:26:24 | 3949.01 |   2.3040
2014-06-04 03:26:26 | 3950.00 |  33.6817
2014-06-04 03:26:26 | 3949.00 |   9.8703
2014-06-04 03:26:26 | 3950.00 |   9.2447
2014-06-04 03:26:33 | 3950.04 |  13.8089
2014-06-04 03:26:35 | 3950.04 |   0.5830
2014-06-04 03:26:35 | 3951.00 |   3.4890
2014-06-04 03:26:36 | 3951.00 |   0.2154
2014-06-04 03:26:38 | 3950.05 |   0.0380
2014-06-04 03:26:38 | 3950.96 |   0.3296
2014-06-04 03:26:41 | 3951.03 |   0.0760
2014-06-04 03:26:41 | 3954.69 |   0.7423
2014-06-04 03:26:42 | 3950.98 |   0.3400
2014-06-04 03:26:44 | 3951.06 |   0.0380
2014-06-04 03:26:45 | 3955.00 |   2.1200
2014-06-04 03:26:50 | 3955.00 |  15.8532
2014-06-04 03:26:50 | 3960.00 |  55.5201
2014-06-04 03:26:54 | 3955.09 |   0.0710
2014-06-04 03:26:54 | 3956.97 |   0.0688
2014-06-04 03:26:55 | 3958.00 |   0.0310
2014-06-04 03:26:57 | 3958.00 |   0.0380
2014-06-04 03:26:59 | 3958.04 |   2.1380
2014-06-04 03:26:59 | 3959.90 |  13.1940
2014-06-04 03:27:00 | 3958.04 |   0.1000
2014-06-04 03:27:00 | 3959.90 |   3.0000
2014-06-04 03:27:01 | 3958.05 |   0.1908
2014-06-04 03:27:03 | 3960.00 |  22.3209
2014-06-04 03:27:03 | 3958.07 |   0.0300
2014-06-04 03:27:04 | 3960.00 |  12.3432
2014-06-04 03:27:05 | 3960.00 |   0.9437
2014-06-04 03:27:10 | 3960.01 |   5.7709
2014-06-04 03:27:10 | 3960.72 |   0.0450
2014-06-04 03:27:10 | 3960.00 |  10.0000
2014-06-04 03:27:12 | 3960.00 |  13.1361
2014-06-04 03:27:16 | 3958.09 |   1.2720
2014-06-04 03:27:16 | 3959.98 |   1.5444
2014-06-04 03:27:19 | 3958.11 |   0.2000
2014-06-04 03:27:19 | 3959.98 |   1.0000
2014-06-04 03:27:21 | 3959.00 |   0.1287
2014-06-04 03:27:22 | 3958.11 |   0.1000
2014-06-04 03:27:25 | 3958.00 |  10.5126
2014-06-04 03:27:25 | 3958.99 |   0.1621
2014-06-04 03:27:27 | 3958.00 |   6.4099
2014-06-04 03:27:30 | 3951.02 |   5.6695
2014-06-04 03:27:35 | 3950.99 |   1.3723
2014-06-04 03:27:35 | 3954.08 |   0.5000
2014-06-04 03:27:37 | 3950.00 |  12.3008
2014-06-04 03:27:37 | 3951.01 |   0.0741
2014-06-04 03:27:39 | 3951.00 |   0.7969
2014-06-04 03:27:39 | 3954.05 |   0.5784
2014-06-04 03:27:39 | 3951.00 |   0.0350
2014-06-04 03:27:39 | 3950.98 |   0.5000
2014-06-04 03:27:42 | 3950.00 |   2.5260
2014-06-04 03:27:42 | 3947.05 |   0.0100
2014-06-04 03:27:45 | 3949.97 |   0.8450
2014-06-04 03:27:51 | 3947.06 |   0.0010
2014-06-04 03:27:54 | 3945.64 |   0.4737
2014-06-04 03:27:56 | 3945.64 |   0.0900
2014-06-04 03:27:56 | 3945.63 |   0.2050
2014-06-04 03:27:58 | 3945.59 |   0.1260
2014-06-04 03:28:02 | 3945.01 |   0.3600
2014-06-04 03:28:04 | 3945.57 |   5.6767
2014-06-04 03:28:04 | 3945.00 |  15.1050
2014-06-04 03:28:04 | 3945.00 |   0.1550
2014-06-04 03:28:06 | 3945.01 |   2.2620
2014-06-04 03:28:07 | 3945.00 |   0.1400
2014-06-04 03:28:10 | 3944.95 |   0.3578
2014-06-04 03:28:10 | 3943.97 |   0.6804
2014-06-04 03:28:15 | 3942.55 |   0.1500
2014-06-04 03:28:18 | 3942.53 |   0.1500
2014-06-04 03:28:20 | 3942.50 |   3.0000
2014-06-04 03:28:22 | 3942.50 |   7.0000
2014-06-04 03:28:23 | 3942.51 |   0.2420
2014-06-04 03:28:23 | 3942.50 |   3.8565
2014-06-04 03:28:25 | 3942.53 |   3.3800
2014-06-04 03:28:27 | 3942.53 |  11.1843
2014-06-04 03:28:30 | 3942.54 |   0.0494
2014-06-04 03:28:32 | 3942.56 |   0.2078
2014-06-04 03:28:32 | 3944.90 |   5.0000
2014-06-04 03:28:33 | 3942.53 |  10.4456
2014-06-04 03:28:36 | 3942.55 |   0.2814
2014-06-04 03:28:38 | 3942.53 |   2.0336
2014-06-04 03:28:41 | 3942.50 |   2.0000
2014-06-04 03:28:43 | 3943.82 |   1.7234
2014-06-04 03:28:46 | 3942.00 |  10.6906
2014-06-04 03:28:48 | 3942.52 |   0.6366
2014-06-04 03:28:52 | 3942.52 |   0.9050
2014-06-04 03:28:56 | 3942.03 |   3.0190
2014-06-04 03:28:58 | 3942.00 |   1.4847
2014-06-04 03:28:58 | 3942.00 |   5.0000
2014-06-04 03:28:59 | 3940.00 |  11.3538
2014-06-04 03:29:02 | 3941.98 |   0.0010
2014-06-04 03:29:06 | 3940.00 |   9.9546
2014-06-04 03:29:10 | 3939.97 |   0.2000
2014-06-04 03:29:11 | 3938.00 |   5.5155
2014-06-04 03:29:13 | 3938.00 |   0.1000
2014-06-04 03:29:13 | 3939.95 |   0.0500
2014-06-04 03:29:17 | 3939.89 |   0.0010
2014-06-04 03:29:19 | 3938.00 |   6.3297
2014-06-04 03:29:21 | 3931.00 |  22.7077
2014-06-04 03:29:21 | 3939.85 |   0.0500
2014-06-04 03:29:29 | 3936.00 |   0.0500
2014-06-04 03:29:32 | 3935.94 |   0.0500
2014-06-04 03:29:33 | 3930.00 |  10.0000
2014-06-04 03:29:37 | 3935.91 |   1.7269
2014-06-04 03:29:39 | 3930.00 |   8.0000
2014-06-04 03:29:41 | 3935.89 |   0.5000
2014-06-04 03:29:42 | 3930.00 |  13.4209
2014-06-04 03:29:48 | 3930.00 |  21.8879
2014-06-04 03:29:48 | 3930.00 |   0.1000
2014-06-04 03:29:49 | 3929.77 |   0.1000
2014-06-04 03:29:51 | 3929.98 |   0.4100
2014-06-04 03:29:54 | 3929.97 |   0.0100
2014-06-04 03:29:56 | 3929.97 |   5.9006
2014-06-04 03:29:58 | 3929.96 |   0.0300
2014-06-04 03:29:58 | 3925.00 |   6.2000
2014-06-04 03:30:02 | 3930.00 |  19.2730
2014-06-04 03:30:03 | 3930.00 |   1.0000
2014-06-04 03:30:06 | 3930.03 |   1.2500
2014-06-04 03:30:06 | 3931.87 |   0.0200
2014-06-04 03:30:08 | 3930.04 |  11.3348
2014-06-04 03:30:10 | 3931.82 |   0.0800
2014-06-04 03:30:11 | 3930.01 |   2.2040
2014-06-04 03:30:12 | 3931.87 |   1.8202
2014-06-04 03:30:12 | 3925.05 |   3.2523
2014-06-04 03:30:13 | 3927.00 |   0.6200
2014-06-04 03:30:13 | 3925.00 |   1.1000
2014-06-04 03:30:14 | 3927.00 |   0.0300
2014-06-04 03:30:14 | 3920.00 |  19.1240
2014-06-04 03:30:14 | 3927.00 |   0.2381
2014-06-04 03:30:16 | 3926.98 |   0.1480
2014-06-04 03:30:17 | 3925.10 |   3.1689
2014-06-04 03:30:19 | 3926.97 |   1.6852
2014-06-04 03:30:21 | 3925.12 |   0.1000
2014-06-04 03:30:22 | 3920.00 |   0.1000
2014-06-04 03:30:22 | 3926.94 |   0.1400
2014-06-04 03:30:23 | 3920.00 |   4.6079
2014-06-04 03:30:25 | 3920.00 |   0.1000
2014-06-04 03:30:26 | 3925.00 |   0.0400
2014-06-04 03:30:27 | 3921.00 |   0.1000
2014-06-04 03:30:30 | 3924.97 |   1.9340
2014-06-04 03:30:34 | 3924.95 |   0.9200
2014-06-04 03:30:41 | 3924.93 |   6.2516
2014-06-04 03:30:43 | 3924.92 |   0.0740
2014-06-04 03:30:43 | 3924.87 |   5.2981
2014-06-04 03:30:45 | 3921.20 |   5.7000
2014-06-04 03:30:45 | 3924.95 |   3.3367
2014-06-04 03:30:45 | 3924.95 |   2.1583
2014-06-04 03:30:46 | 3924.97 |   0.0300
2014-06-04 03:30:46 | 3924.95 |   1.0000
2014-06-04 03:30:49 | 3924.97 |   0.1700
2014-06-04 03:30:50 | 3921.20 |   6.2000
2014-06-04 03:30:50 | 3928.00 |   0.0020
2014-06-04 03:30:53 | 3925.06 |   4.7795
2014-06-04 03:30:55 | 3925.09 |   0.0200
2014-06-04 03:30:58 | 3925.09 |   0.6902
2014-06-04 03:31:01 | 3925.14 |   1.9940
2014-06-04 03:31:03 | 3926.00 |   7.8893
2014-06-04 03:31:03 | 3926.00 |   0.7102
2014-06-04 03:31:05 | 3929.99 |   4.4336
2014-06-04 03:31:06 | 3929.00 |   0.0722
2014-06-04 03:31:07 | 3935.00 |  17.7401
2014-06-04 03:31:12 | 3930.04 |   0.0100
2014-06-04 03:31:16 | 3935.00 |   5.4279
2014-06-04 03:31:19 | 3939.80 |   5.5141
2014-06-04 03:31:22 | 3935.90 |   0.0010
2014-06-04 03:31:22 | 3939.80 |   0.8571
2014-06-04 03:31:26 | 3939.80 |   2.5000
2014-06-04 03:31:26 | 3941.73 |   0.9237
2014-06-04 03:31:27 | 3939.80 |   2.0000
2014-06-04 03:31:29 | 3939.80 |   1.9585
2014-06-04 03:31:33 | 3939.53 |   5.2981
2014-06-04 03:31:33 | 3939.80 |   1.1910
2014-06-04 03:31:34 | 3939.53 |   2.4549
2014-06-04 03:31:35 | 3939.78 |   1.5790
2014-06-04 03:31:36 | 3932.01 |   1.8211
2014-06-04 03:31:37 | 3939.69 |   3.1344
2014-06-04 03:31:39 | 3932.21 |   0.2000
2014-06-04 03:31:41 | 3938.97 |   5.2500
2014-06-04 03:31:45 | 3936.00 |   1.0000
2014-06-04 03:31:48 | 3935.00 |   9.5388
2014-06-04 03:31:50 | 3932.55 |   0.0200
2014-06-04 03:31:50 | 3935.00 |   3.0000
2014-06-04 03:31:52 | 3932.55 |   0.0200
2014-06-04 03:31:53 | 3934.97 |   2.5293
2014-06-04 03:31:55 | 3934.98 |   0.4110
2014-06-04 03:31:57 | 3934.97 |   0.0869
2014-06-04 03:31:59 | 3934.95 |   0.1210
2014-06-04 03:32:03 | 3935.00 |   1.8157
2014-06-04 03:32:08 | 3934.99 |   2.2692
2014-06-04 03:32:09 | 3935.00 |   5.5748
2014-06-04 03:32:09 | 3935.00 |   0.1872
2014-06-04 03:32:14 | 3935.00 |   0.4470
2014-06-04 03:32:14 | 3936.00 |   0.5000
2014-06-04 03:32:18 | 3936.00 |   0.5000
2014-06-04 03:32:18 | 3935.01 |   2.9420
2014-06-04 03:32:22 | 3935.99 |   0.2000
2014-06-04 03:32:25 | 3936.20 |   0.0080
2014-06-04 03:32:30 | 3936.21 |   0.1000
2014-06-04 03:32:30 | 3937.89 |   0.0500
2014-06-04 03:32:31 | 3936.22 |   2.2670
2014-06-04 03:32:33 | 3935.98 |   7.3343
2014-06-04 03:32:34 | 3937.87 |   0.1100
2014-06-04 03:32:34 | 3936.25 |   0.0500
2014-06-04 03:32:36 | 3936.23 |   0.1110
2014-06-04 03:32:41 | 3935.98 |   1.7140
2014-06-04 03:32:45 | 3935.96 |   0.2700
2014-06-04 03:32:47 | 3935.00 |   0.5100
2014-06-04 03:32:48 | 3935.00 |   0.0200
2014-06-04 03:32:50 | 3933.03 |   0.1000
2014-06-04 03:32:53 | 3934.96 |   0.0990
2014-06-04 03:32:54 | 3933.03 |   0.2000
2014-06-04 03:32:56 | 3935.97 |   1.0100
2014-06-04 03:32:58 | 3934.96 |   0.1289
2014-06-04 03:32:58 | 3935.06 |   0.1000
2014-06-04 03:33:00 | 3935.93 |   0.1200
2014-06-04 03:33:00 | 3935.06 |   0.9491
2014-06-04 03:33:03 | 3935.98 |   0.0190
2014-06-04 03:33:04 | 3935.09 |   0.3390
2014-06-04 03:33:04 | 3935.91 |   0.0500
2014-06-04 03:33:05 | 3935.12 |   0.1000
2014-06-04 03:33:08 | 3935.88 |   0.0200
2014-06-04 03:33:09 | 3935.12 |   0.0120
2014-06-04 03:33:11 | 3935.99 |   3.0628
2014-06-04 03:33:12 | 3935.91 |   0.0120
2014-06-04 03:33:12 | 3936.21 |   0.0500
2014-06-04 03:33:16 | 3935.91 |   0.6680
2014-06-04 03:33:17 | 3936.21 |   0.0400
2014-06-04 03:33:20 | 3935.93 |   1.2120
2014-06-04 03:33:20 | 3936.21 |   0.0800
2014-06-04 03:33:22 | 3935.93 |   0.8380
2014-06-04 03:33:22 | 3936.21 |   0.9312
2014-06-04 03:33:24 | 3936.21 |   0.0100
2014-06-04 03:33:27 | 3936.00 |   0.6960
2014-06-04 03:33:28 | 3936.21 |   0.5000
2014-06-04 03:33:31 | 3936.00 |  34.8600
2014-06-04 03:33:32 | 3936.21 |   0.0800
2014-06-04 03:33:32 | 3936.00 |   0.0380
2014-06-04 03:33:34 | 3937.80 |   0.4300
2014-06-04 03:33:36 | 3934.93 |   5.4677
2014-06-04 03:33:38 | 3935.00 |   0.0300
2014-06-04 03:33:43 | 3934.93 |   1.2029
2014-06-04 03:33:49 | 3934.90 |   1.0167
2014-06-04 03:33:53 | 3934.93 |   1.2633
2014-06-04 03:33:54 | 3933.00 |   5.3848
2014-06-04 03:33:56 | 3933.00 |   1.0140
2014-06-04 03:34:00 | 3932.05 |   1.1000
2014-06-04 03:34:01 | 3932.97 |   1.4801
2014-06-04 03:34:08 | 3932.07 |   0.1000
2014-06-04 03:34:10 | 3932.07 |   0.0040
2014-06-04 03:34:14 | 3930.00 | 183.5440
2014-06-04 03:34:14 | 3932.96 |   0.7180
2014-06-04 03:34:15 | 3932.97 |   7.6277
2014-06-04 03:34:16 | 3933.95 |   0.0100
2014-06-04 03:34:19 | 3930.00 |  16.2574
2014-06-04 03:34:19 | 3930.00 |   0.2081
2014-06-04 03:34:26 | 3929.98 |   6.7392
2014-06-04 03:34:30 | 3934.97 |  19.6535
2014-06-04 03:34:32 | 3934.55 |   0.8338
2014-06-04 03:34:32 | 3933.95 |   0.5000
2014-06-04 03:34:34 | 3933.95 |   0.2080
2014-06-04 03:34:35 | 3925.00 |   9.5297
2014-06-04 03:34:37 | 3936.00 |   0.7642
2014-06-04 03:34:39 | 3937.82 |   0.2600
2014-06-04 03:34:40 | 3930.00 |   0.9000
2014-06-04 03:34:41 | 3930.00 |   9.6977
2014-06-04 03:34:47 | 3929.95 |   5.4779
2014-06-04 03:34:49 | 3929.95 |   0.2000
2014-06-04 03:34:54 | 3929.92 |   1.5320
2014-06-04 03:34:59 | 3929.89 |   2.9638
2014-06-04 03:35:02 | 3930.00 |   9.2120
2014-06-04 03:35:05 | 3936.00 |  23.3247
2014-06-04 03:35:08 | 3934.01 |   0.1400
2014-06-04 03:35:10 | 3936.00 |   0.2000
2014-06-04 03:35:12 | 3936.00 |   0.2990
2014-06-04 03:35:12 | 3934.01 |   1.2100
2014-06-04 03:35:15 | 3933.99 |  10.3539
2014-06-04 03:35:17 | 3934.01 |   3.3709
2014-06-04 03:35:22 | 3933.92 |   0.7000
2014-06-04 03:35:28 | 3933.91 |   0.5000
2014-06-04 03:35:31 | 3932.06 |   0.5010
2014-06-04 03:35:41 | 3933.80 |   0.2000
2014-06-04 03:35:42 | 3932.06 |   0.0290
2014-06-04 03:35:48 | 3930.00 |  32.0889
2014-06-04 03:35:49 | 3930.00 |   1.9890
2014-06-04 03:35:52 | 3929.97 |   4.0442
2014-06-04 03:35:53 | 3932.97 |   3.1500
2014-06-04 03:35:55 | 3932.97 |   0.2000
2014-06-04 03:35:58 | 3932.94 |   0.1670
2014-06-04 03:36:02 | 3932.92 |   0.4699
2014-06-04 03:36:20 | 3930.02 |  17.1756
2014-06-04 03:36:22 | 3930.00 |  16.1954
2014-06-04 03:36:24 | 3930.00 |   5.7390
2014-06-04 03:36:28 | 3929.00 |  15.2360
2014-06-04 03:36:30 | 3926.00 |  20.5121
2014-06-04 03:36:30 | 3929.96 |   0.9127
2014-06-04 03:36:33 | 3929.93 |   0.0049
2014-06-04 03:36:33 | 3926.00 |   3.0000
2014-06-04 03:36:42 | 3926.00 |   4.3883
2014-06-04 03:36:51 | 3926.00 |  11.1334
2014-06-04 03:36:53 | 3926.00 |   4.4753
2014-06-04 03:36:55 | 3925.04 |   0.1000
2014-06-04 03:36:56 | 3926.00 |   0.6764
2014-06-04 03:36:56 | 3926.00 |   1.9898
2014-06-04 03:36:58 | 3926.00 |   0.2000
2014-06-04 03:37:00 | 3925.00 |  32.3181
2014-06-04 03:37:04 | 3925.00 |  46.8290
2014-06-04 03:37:05 | 3925.00 |   0.2080
2014-06-04 03:37:07 | 3925.00 |   0.7240
2014-06-04 03:37:10 | 3924.50 |   0.5960
2014-06-04 03:37:10 | 3921.00 |  20.1000
2014-06-04 03:37:11 | 3924.93 |   4.2627
2014-06-04 03:37:11 | 3923.23 |   0.2210
2014-06-04 03:37:12 | 3924.93 |   0.2840
2014-06-04 03:37:14 | 3923.23 |   0.0970
2014-06-04 03:37:14 | 3924.90 |   0.0820
2014-06-04 03:37:14 | 3923.23 |   0.0380
2014-06-04 03:37:15 | 3924.90 |   0.0394
2014-06-04 03:37:17 | 3921.51 |  10.6480
2014-06-04 03:37:19 | 3924.50 |   1.4924
2014-06-04 03:37:20 | 3920.00 |   9.7280
2014-06-04 03:37:20 | 3923.23 |   0.0450
2014-06-04 03:37:21 | 3920.00 |  41.3846
2014-06-04 03:37:24 | 3924.48 |   5.2405
2014-06-04 03:37:24 | 3920.00 |   1.0000
2014-06-04 03:37:24 | 3923.17 |   3.0000
2014-06-04 03:37:26 | 3920.00 |   0.6100
2014-06-04 03:37:26 | 3923.17 |   0.0570
2014-06-04 03:37:28 | 3920.00 |  26.7521
2014-06-04 03:37:29 | 3923.14 |   0.4820
2014-06-04 03:37:30 | 3920.00 |  24.9830
2014-06-04 03:37:31 | 3923.11 |   1.4190
2014-06-04 03:37:32 | 3920.00 |   0.1000
2014-06-04 03:37:33 | 3923.11 |   0.0420
2014-06-04 03:37:33 | 3920.00 |  15.2625
2014-06-04 03:37:41 | 3920.00 |  27.2590
2014-06-04 03:37:44 | 3920.00 |   0.2370
2014-06-04 03:37:46 | 3919.98 |   0.2500
2014-06-04 03:37:54 | 3919.79 |   0.2230
2014-06-04 03:37:56 | 3919.90 |   2.0000
2014-06-04 03:37:59 | 3918.99 |   2.3982
2014-06-04 03:38:00 | 3919.00 |   0.2000
2014-06-04 03:38:04 | 3918.99 |   0.0300
2014-06-04 03:38:04 | 3918.97 |   0.2000
2014-06-04 03:38:07 | 3918.67 |   0.0310
2014-06-04 03:38:10 | 3918.00 |   6.0144
2014-06-04 03:38:14 | 3918.64 |   0.3700
2014-06-04 03:38:15 | 3918.00 |   2.2604
2014-06-04 03:38:17 | 3918.00 |   0.1970
2014-06-04 03:38:18 | 3918.63 |   0.2000
2014-06-04 03:38:19 | 3917.73 |   2.1271
2014-06-04 03:38:22 | 3918.65 |   6.7513
2014-06-04 03:38:23 | 3918.64 |   1.2914
2014-06-04 03:38:24 | 3920.00 |  11.1194
2014-06-04 03:38:33 | 3923.23 |   1.7525
2014-06-04 03:38:35 | 3923.23 |   0.0153
2014-06-04 03:38:37 | 3925.00 |  16.9679
2014-06-04 03:38:38 | 3923.24 |   2.0000
2014-06-04 03:38:38 | 3925.00 |  11.9220
2014-06-04 03:38:38 | 3925.00 |   5.0090
2014-06-04 03:38:45 | 3926.03 |   1.5590
2014-06-04 03:38:52 | 3928.00 |   0.1042
2014-06-04 03:38:55 | 3929.99 |   1.0756
2014-06-04 03:38:56 | 3930.00 |   1.9910
2014-06-04 03:38:59 | 3930.03 |   5.2605
2014-06-04 03:39:03 | 3930.05 |   0.0800
2014-06-04 03:39:05 | 3930.03 |   4.8675
2014-06-04 03:39:07 | 3930.03 |   0.5343
2014-06-04 03:39:07 | 3930.08 |   0.2000
2014-06-04 03:39:09 | 3930.08 |   0.2000
2014-06-04 03:39:12 | 3930.08 |   0.2000
2014-06-04 03:39:12 | 3931.97 |   0.3698
2014-06-04 03:39:17 | 3926.00 |   4.4813
2014-06-04 03:39:18 | 3932.55 |   3.5182
2014-06-04 03:39:26 | 3926.07 |   1.0000
2014-06-04 03:39:28 | 3926.00 |  11.4615
2014-06-04 03:39:32 | 3927.00 |   0.1983
2014-06-04 03:39:32 | 3929.88 |   2.4654
2014-06-04 03:39:34 | 3927.00 |   1.7663
2014-06-04 03:39:38 | 3927.03 |   3.4574
2014-06-04 03:39:40 | 3929.84 |   1.0000
2014-06-04 03:39:44 | 3927.00 |   4.5948
2014-06-04 03:39:45 | 3927.03 |   0.0900
2014-06-04 03:39:45 | 3926.00 |   7.2108
2014-06-04 03:39:47 | 3926.00 |   0.5000
2014-06-04 03:39:51 | 3923.02 |   6.6127
2014-06-04 03:39:56 | 3924.99 |   0.0500
2014-06-04 03:39:56 | 3923.02 |   0.5000
2014-06-04 03:39:58 | 3923.02 |   1.8410
2014-06-04 03:39:59 | 3924.95 |   0.0200
2014-06-04 03:40:01 | 3923.02 |   0.5000
2014-06-04 03:40:02 | 3924.92 |   0.0100
2014-06-04 03:40:06 | 3923.02 |   0.2200
2014-06-04 03:40:06 | 3924.89 |   0.1000
2014-06-04 03:40:07 | 3922.00 |   1.5440
2014-06-04 03:40:10 | 3922.00 |   0.0100
2014-06-04 03:40:11 | 3923.00 |   5.9730
2014-06-04 03:40:11 | 3922.00 |   2.0000
2014-06-04 03:40:12 | 3923.00 |   2.0300
2014-06-04 03:40:14 | 3922.00 |   2.5100
2014-06-04 03:40:15 | 3923.00 |  11.2600
2014-06-04 03:40:16 | 3923.00 |   6.0156
2014-06-04 03:40:16 | 3925.00 |   9.4278
2014-06-04 03:40:17 | 3923.00 |   2.2815
2014-06-04 03:40:18 | 3924.57 |   0.0946
2014-06-04 03:40:19 | 3925.23 |   0.3854
2014-06-04 03:40:22 | 3923.03 |   1.8680
2014-06-04 03:40:22 | 3924.81 |   0.0600
2014-06-04 03:40:24 | 3923.05 |   0.8540
2014-06-04 03:40:27 | 3923.00 |   3.1412
2014-06-04 03:40:27 | 3923.05 |   0.2515
2014-06-04 03:40:28 | 3923.00 |   2.4759
2014-06-04 03:40:31 | 3923.00 |   0.1908
2014-06-04 03:40:32 | 3923.05 |   0.0100
2014-06-04 03:40:36 | 3923.00 |   5.1006
2014-06-04 03:40:36 | 3923.05 |   0.0400
2014-06-04 03:40:39 | 3923.00 |   6.5948
2014-06-04 03:40:40 | 3923.04 |   0.2000
2014-06-04 03:40:43 | 3922.00 |   9.8890
2014-06-04 03:40:47 | 3922.00 |   4.3489
2014-06-04 03:40:49 | 3922.97 |   1.5500
2014-06-04 03:40:51 | 3920.00 |  35.6659
2014-06-04 03:40:51 | 3921.00 |   0.0630
2014-06-04 03:40:54 | 3921.00 |   4.7023
2014-06-04 03:40:58 | 3921.00 |   3.1578
2014-06-04 03:40:58 | 3921.00 |   0.2000
2014-06-04 03:41:01 | 3921.99 |   0.0500
2014-06-04 03:41:01 | 3925.00 |   0.3000
2014-06-04 03:41:05 | 3922.97 |   0.0030
2014-06-04 03:41:09 | 3922.97 |   0.3016
2014-06-04 03:41:16 | 3922.91 |   0.0900
2014-06-04 03:41:18 | 3923.00 |   1.6316
2014-06-04 03:41:23 | 3925.47 |   0.0260
2014-06-04 03:41:25 | 3925.47 |   0.0900
2014-06-04 03:41:25 | 3921.08 |   5.2705
2014-06-04 03:41:28 | 3925.44 |   0.0820
2014-06-04 03:41:30 | 3924.99 |   0.0600
2014-06-04 03:41:33 | 3925.44 |   0.9955
2014-06-04 03:41:36 | 3925.42 |   0.1610
2014-06-04 03:41:39 | 3925.42 |   0.0360
2014-06-04 03:41:41 | 3925.45 |   1.5133
2014-06-04 03:41:41 | 3925.45 |   3.9130
2014-06-04 03:41:46 | 3927.00 |   0.0600
2014-06-04 03:41:49 | 3927.00 |   0.3580
2014-06-04 03:41:51 | 3926.03 |   1.0000
2014-06-04 03:41:55 | 3926.04 |   1.1341
2014-06-04 03:41:56 | 3926.03 |   1.5406
2014-06-04 03:41:58 | 3926.03 |   1.4677
2014-06-04 03:42:01 | 3926.03 |   4.0119
2014-06-04 03:42:09 | 3926.00 |   4.3677
2014-06-04 03:42:11 | 3926.03 |   3.2236
2014-06-04 03:42:12 | 3926.03 |   0.4572
2014-06-04 03:42:18 | 3928.00 |   0.3018
2014-06-04 03:42:20 | 3928.26 |   0.2000
2014-06-04 03:42:24 | 3929.00 |   0.3400
2014-06-04 03:42:27 | 3930.00 |  26.0334
2014-06-04 03:42:31 | 3930.00 |   1.2705
2014-06-04 03:42:42 | 3930.09 |   1.0000
2014-06-04 03:42:47 | 3932.82 |   2.9445
2014-06-04 03:42:51 | 3933.00 |   0.0700
2014-06-04 03:42:54 | 3933.03 |   0.0700
2014-06-04 03:43:04 | 3935.00 |   0.4439
2014-06-04 03:43:08 | 3935.03 |   0.8400
2014-06-04 03:43:10 | 3935.03 |   0.2340
2014-06-04 03:43:11 | 3935.05 |   0.0100
2014-06-04 03:43:14 | 3935.02 |   6.2032
2014-06-04 03:43:17 | 3940.00 |  16.7583
2014-06-04 03:43:19 | 3937.00 |   3.3710
2014-06-04 03:43:23 | 3940.00 |  16.1190
2014-06-04 03:43:25 | 3940.00 |   0.0700
2014-06-04 03:43:27 | 3940.03 |   1.0400
2014-06-04 03:43:32 | 3940.03 |   2.9438
2014-06-04 03:43:34 | 3940.00 |   2.7015
2014-06-04 03:43:34 | 3940.13 |   1.0000
2014-06-04 03:43:37 | 3939.63 |  11.6240
2014-06-04 03:43:40 | 3940.00 |   3.0958
2014-06-04 03:43:42 | 3939.98 |   0.0700
2014-06-04 03:43:44 | 3935.08 |   5.2027
2014-06-04 03:43:46 | 3939.98 |   0.0700
2014-06-04 03:43:49 | 3935.05 |   1.3704
2014-06-04 03:43:49 | 3935.05 |   0.3251
2014-06-04 03:43:51 | 3935.05 |   1.5202
2014-06-04 03:43:53 | 3933.33 |   5.5100
2014-06-04 03:43:55 | 3933.30 |   5.6596
2014-06-04 03:44:00 | 3933.27 |   0.2681
2014-06-04 03:44:02 | 3933.32 |   5.4337
2014-06-04 03:44:04 | 3935.00 |   1.6461
2014-06-04 03:44:06 | 3935.00 |   1.1033
2014-06-04 03:44:13 | 3935.00 |   4.3169
2014-06-04 03:44:13 | 3935.00 |   0.5140
2014-06-04 03:44:15 | 3935.00 |   1.1666
2014-06-04 03:44:16 | 3935.03 |   0.8174
2014-06-04 03:44:23 | 3932.97 |   0.9980
2014-06-04 03:44:26 | 3932.97 |   0.2740
2014-06-04 03:44:28 | 3932.97 |   3.0000
2014-06-04 03:44:31 | 3932.91 |   0.2020
2014-06-04 03:44:34 | 3932.91 |   0.0250
2014-06-04 03:44:37 | 3932.89 |   0.3340
2014-06-04 03:44:40 | 3932.89 |   0.0230
2014-06-04 03:44:47 | 3932.86 |   0.0700
2014-06-04 03:44:53 | 3932.84 |   0.3368
2014-06-04 03:44:59 | 3930.26 |   3.3578
2014-06-04 03:45:07 | 3930.27 |   1.2121
2014-06-04 03:45:12 | 3930.25 |   1.5427
2014-06-04 03:45:15 | 3930.00 |   0.5368
2014-06-04 03:45:21 | 3929.97 |   4.4330
2014-06-04 03:45:26 | 3929.97 |   1.4702
2014-06-04 03:45:28 | 3929.97 |   0.3054
2014-06-04 03:45:32 | 3928.20 |   0.2070
2014-06-04 03:45:36 | 3928.20 |   1.5000
2014-06-04 03:45:39 | 3928.26 |   0.5170
2014-06-04 03:45:40 | 3929.90 |   3.4867
2014-06-04 03:45:46 | 3930.03 |   5.9710
2014-06-04 03:45:47 | 3930.23 |   0.5500
2014-06-04 03:45:48 | 3930.03 |   0.0400
2014-06-04 03:45:50 | 3930.03 |   0.0400
2014-06-04 03:45:53 | 3930.03 |   2.0577
2014-06-04 03:45:58 | 3930.05 |   0.0119
2014-06-04 03:45:59 | 3930.26 |  14.4394
2014-06-04 03:46:03 | 3930.26 |   3.6735
2014-06-04 03:46:05 | 3930.26 |   1.5000
2014-06-04 03:46:06 | 3932.99 |   0.0500
2014-06-04 03:46:08 | 3930.31 |   0.4710
2014-06-04 03:46:12 | 3930.34 |   1.4100
2014-06-04 03:46:17 | 3932.96 |   0.9108
2014-06-04 03:46:17 | 3930.26 |  10.2607
2014-06-04 03:46:19 | 3930.26 |   3.2393
2014-06-04 03:46:21 | 3930.39 |   0.1578
2014-06-04 03:46:29 | 3932.93 |   3.1561
2014-06-04 03:46:32 | 3932.93 |   2.0000
2014-06-04 03:46:39 | 3931.03 |   0.1310
2014-06-04 03:46:56 | 3932.82 |   3.0000
2014-06-04 03:46:57 | 3932.03 |   1.5000
2014-06-04 03:47:00 | 3932.03 |   1.5000
2014-06-04 03:47:02 | 3932.00 |   2.2681
2014-06-04 03:47:04 | 3930.19 |   1.2010
2014-06-04 03:47:04 | 3932.00 |   0.9538
2014-06-04 03:47:06 | 3932.00 |   1.5322
2014-06-04 03:47:07 | 3930.19 |   0.4910
2014-06-04 03:47:09 | 3931.15 |   1.9533
2014-06-04 03:47:12 | 3929.15 |   0.8214
2014-06-04 03:47:18 | 3928.20 |   3.0800
2014-06-04 03:47:18 | 3928.20 |   0.1000
2014-06-04 03:47:24 | 3926.83 |   0.1300
2014-06-04 03:47:28 | 3928.20 |   0.6456
2014-06-04 03:47:33 | 3928.20 |   1.2420
2014-06-04 03:47:37 | 3928.20 |   0.2080
2014-06-04 03:47:39 | 3928.20 |   0.0001
2014-06-04 03:47:43 | 3928.00 |   0.1470
2014-06-04 03:47:54 | 3928.00 |   0.3974
2014-06-04 03:47:56 | 3926.83 |   0.2350
2014-06-04 03:47:59 | 3926.86 |   0.4350
2014-06-04 03:48:02 | 3926.86 |   1.1630
2014-06-04 03:48:06 | 3926.86 |   0.5100
2014-06-04 03:48:09 | 3926.00 |   0.2070
2014-06-04 03:48:11 | 3929.02 |   0.7000
2014-06-04 03:48:18 | 3926.00 |   1.5420
2014-06-04 03:48:22 | 3925.01 |   0.7000
2014-06-04 03:48:27 | 3924.95 |  25.8298
2014-06-04 03:48:31 | 3928.86 |   1.2631
2014-06-04 03:48:42 | 3924.72 |   0.8700
2014-06-04 03:48:45 | 3924.72 |   1.5000
2014-06-04 03:48:47 | 3925.01 |   0.0910
2014-06-04 03:48:48 | 3924.72 |   0.1640
2014-06-04 03:48:50 | 3925.01 |   4.0994
2014-06-04 03:48:52 | 3924.51 |   0.2000
2014-06-04 03:48:54 | 3925.00 |   0.1083
2014-06-04 03:48:55 | 3925.04 |   0.0900
2014-06-04 03:48:56 | 3924.51 |   0.0380
2014-06-04 03:48:57 | 3924.00 |   0.3287
2014-06-04 03:48:59 | 3924.51 |   0.0380
2014-06-04 03:49:01 | 3924.00 |   0.4416
2014-06-04 03:49:05 | 3922.95 |   0.6605
2014-06-04 03:49:07 | 3922.95 |   0.1850
2014-06-04 03:49:10 | 3922.04 |   0.2700
2014-06-04 03:49:10 | 3924.00 |   0.3593
2014-06-04 03:49:10 | 3922.03 |   0.3080
2014-06-04 03:49:12 | 3924.32 |   0.0760
2014-06-04 03:49:15 | 3922.03 |   0.7094
2014-06-04 03:49:17 | 3922.03 |   0.2070
2014-06-04 03:49:20 | 3922.00 |   1.8637
2014-06-04 03:49:24 | 3921.00 |   1.3060
2014-06-04 03:49:32 | 3920.01 |   3.3945
2014-06-04 03:49:35 | 3919.30 |  15.2382
2014-06-04 03:49:35 | 3920.00 |   1.1070
2014-06-04 03:49:36 | 3918.00 |   1.9000
2014-06-04 03:49:36 | 3920.93 |   5.0000
2014-06-04 03:49:36 | 3918.00 |   0.4749
2014-06-04 03:49:40 | 3918.00 |   3.0020
2014-06-04 03:49:40 | 3919.48 |   0.0700
2014-06-04 03:49:41 | 3918.00 |   2.3530
2014-06-04 03:49:42 | 3919.31 |   0.0041
2014-06-04 03:49:45 | 3916.91 |   5.3854
2014-06-04 03:49:48 | 3916.53 |   1.0800
2014-06-04 03:49:52 | 3916.52 |   0.1730
2014-06-04 03:49:55 | 3914.93 |   6.6268
2014-06-04 03:49:59 | 3914.52 |   0.1430
2014-06-04 03:50:02 | 3914.52 |   0.0400
2014-06-04 03:50:04 | 3915.00 |   4.6653
2014-06-04 03:50:05 | 3912.53 |   7.9902
2014-06-04 03:50:07 | 3912.53 |   0.1255
2014-06-04 03:50:08 | 3914.49 |   0.0012
2014-06-04 03:50:10 | 3912.53 |   0.4180
2014-06-04 03:50:10 | 3914.93 |   3.7653
2014-06-04 03:50:12 | 3912.54 |   2.9442
2014-06-04 03:50:13 | 3916.95 |   8.0000
2014-06-04 03:50:14 | 3912.53 |   0.3114
2014-06-04 03:50:14 | 3912.52 |   0.3966
2014-06-04 03:50:15 | 3911.00 |  20.0100
2014-06-04 03:50:16 | 3914.45 |   0.1331
2014-06-04 03:50:17 | 3911.00 |   4.6814
2014-06-04 03:50:19 | 3911.00 |   0.0200
2014-06-04 03:50:23 | 3910.10 |  10.3440
2014-06-04 03:50:32 | 3910.00 |  33.6650
2014-06-04 03:50:36 | 3908.00 |   0.6930
2014-06-04 03:50:38 | 3907.94 |   1.0000
2014-06-04 03:50:38 | 3908.00 |   0.0367
2014-06-04 03:50:40 | 3907.75 |   0.2680
2014-06-04 03:50:41 | 3910.00 |   8.6500
2014-06-04 03:50:43 | 3907.96 |   0.1420
2014-06-04 03:50:44 | 3909.98 |   4.1015
2014-06-04 03:50:46 | 3908.00 |   6.3536
2014-06-04 03:50:46 | 3909.95 |   0.1530
2014-06-04 03:50:49 | 3909.95 |   0.5000
2014-06-04 03:50:50 | 3907.75 |  11.8917
2014-06-04 03:50:50 | 3909.93 |   0.0400
2014-06-04 03:50:53 | 3910.00 |  16.8800
2014-06-04 03:50:53 | 3906.15 |  12.3017
2014-06-04 03:50:54 | 3910.00 |   0.1100
2014-06-04 03:50:54 | 3909.93 |   0.0100
2014-06-04 03:50:54 | 3907.96 |   0.2084
2014-06-04 03:51:00 | 3909.91 |  25.7586
2014-06-04 03:51:06 | 3910.10 |   0.2300
2014-06-04 03:51:08 | 3911.00 |   2.7400
2014-06-04 03:51:11 | 3911.87 |   0.9200
2014-06-04 03:51:15 | 3912.36 |   0.0100
2014-06-04 03:51:18 | 3911.88 |  14.9884
2014-06-04 03:51:21 | 3916.46 |   0.1700
2014-06-04 03:51:27 | 3916.43 |   3.0100
2014-06-04 03:51:30 | 3916.52 |   4.8747
2014-06-04 03:51:31 | 3916.52 |   1.5228
2014-06-04 03:51:40 | 3917.00 |   5.6858
2014-06-04 03:51:44 | 3918.00 |   0.5900
2014-06-04 03:51:46 | 3918.00 |   1.5770
2014-06-04 03:51:49 | 3918.01 |   0.0260
2014-06-04 03:51:49 | 3919.31 |   0.0600
2014-06-04 03:51:49 | 3918.01 |   0.0900
2014-06-04 03:51:52 | 3918.04 |   0.0924
2014-06-04 03:51:52 | 3919.31 |   0.0619
2014-06-04 03:51:54 | 3918.04 |   1.2350
2014-06-04 03:51:56 | 3918.05 |   0.0100
2014-06-04 03:51:57 | 3919.28 |   0.0260
2014-06-04 03:51:59 | 3918.00 |   5.0300
2014-06-04 03:51:59 | 3920.39 |   0.6819
2014-06-04 03:52:01 | 3918.01 |   9.1891
2014-06-04 03:52:03 | 3918.01 |   0.0940
2014-06-04 03:52:04 | 3918.00 |   0.1190
2014-06-04 03:52:04 | 3918.01 |   0.6190
2014-06-04 03:52:05 | 3918.00 |   0.1690
2014-06-04 03:52:05 | 3918.01 |   0.2540
2014-06-04 03:52:06 | 3918.00 |   0.1140
2014-06-04 03:52:06 | 3918.01 |   1.7750
2014-06-04 03:52:08 | 3918.01 |   7.4354
2014-06-04 03:52:09 | 3918.03 |   0.3100
2014-06-04 03:52:09 | 3918.00 |   4.2000
2014-06-04 03:52:11 | 3918.05 |   0.0390
2014-06-04 03:52:13 | 3917.00 |  42.1039
2014-06-04 03:52:15 | 3921.05 |   0.0100
2014-06-04 03:52:17 | 3917.03 |   2.0000
2014-06-04 03:52:18 | 3921.02 |   0.0200
2014-06-04 03:52:21 | 3917.00 |   1.6342
2014-06-04 03:52:25 | 3921.00 |   2.8265
2014-06-04 03:52:32 | 3917.03 |   1.3142
2014-06-04 03:52:34 | 3920.94 |   0.4551
2014-06-04 03:52:38 | 3920.94 |   3.0810
2014-06-04 03:52:39 | 3918.03 |   0.0760
2014-06-04 03:52:42 | 3920.91 |   1.8102
2014-06-04 03:52:43 | 3918.03 |  10.2740
2014-06-04 03:52:43 | 3917.03 |   0.1158
2014-06-04 03:52:44 | 3920.84 |   0.7292
2014-06-04 03:52:47 | 3919.31 |   5.0673
2014-06-04 03:52:47 | 3920.00 |   0.5000
2014-06-04 03:52:49 | 3919.34 |   0.9030
2014-06-04 03:52:50 | 3920.00 |   3.0605
2014-06-04 03:52:50 | 3919.31 |   0.3000
2014-06-04 03:52:50 | 3920.00 |   0.6810
2014-06-04 03:52:52 | 3919.36 |   1.2868
2014-06-04 03:52:53 | 3919.34 |   0.4345
2014-06-04 03:52:53 | 3919.31 |   0.0600
2014-06-04 03:52:54 | 3920.00 |   1.5125
2014-06-04 03:52:55 | 3920.00 |   0.4450
2014-06-04 03:53:01 | 3920.00 |   2.6565
2014-06-04 03:53:01 | 3919.99 |   0.1000
2014-06-04 03:53:01 | 3918.00 |   0.4570
2014-06-04 03:53:02 | 3920.84 |   1.5529
2014-06-04 03:53:04 | 3917.00 |  42.1353
2014-06-04 03:53:07 | 3917.00 |   9.1970
2014-06-04 03:53:11 | 3917.00 |  12.7211
2014-06-04 03:53:12 | 3917.00 |   1.9989
2014-06-04 03:53:15 | 3919.98 |   0.0650
2014-06-04 03:53:21 | 3917.05 |   0.2780
2014-06-04 03:53:24 | 3919.97 |   1.7065
2014-06-04 03:53:25 | 3917.08 |   0.2065
2014-06-04 03:53:30 | 3917.12 |   0.0225
2014-06-04 03:53:32 | 3917.12 |   0.0670
2014-06-04 03:53:36 | 3917.12 |   0.0750
2014-06-04 03:53:40 | 3918.01 |   0.0368
2014-06-04 03:53:43 | 3918.00 |   0.2808
2014-06-04 03:53:43 | 3917.12 |   0.8428
2014-06-04 03:53:46 | 3917.09 |   2.0417
2014-06-04 03:53:48 | 3915.12 |   0.8060
2014-06-04 03:53:50 | 3917.00 |   1.5000
2014-06-04 03:53:52 | 3918.00 |   0.0100
2014-06-04 03:53:57 | 3918.00 |   0.3901
2014-06-04 03:54:01 | 3917.01 |   0.2000
2014-06-04 03:54:09 | 3917.99 |   0.0500
2014-06-04 03:54:20 | 3918.02 |   1.8272
2014-06-04 03:54:33 | 3918.95 |   0.0350
2014-06-04 03:54:34 | 3918.01 |   0.4988
2014-06-04 03:54:35 | 3918.00 |   0.2001
2014-06-04 03:54:39 | 3918.00 |   0.5000
2014-06-04 03:54:42 | 3918.00 |   0.5000
2014-06-04 03:54:46 | 3919.00 |   0.0300
2014-06-04 03:54:50 | 3919.94 |   0.0640
2014-06-04 03:54:52 | 3919.94 |   0.2060
2014-06-04 03:54:53 | 3919.91 |   0.2079
2014-06-04 03:54:54 | 3918.01 |   3.1996
2014-06-04 03:54:56 | 3918.01 |   2.5250
2014-06-04 03:55:00 | 3918.01 |   1.6330
2014-06-04 03:55:02 | 3917.97 |   0.0300
2014-06-04 03:55:05 | 3917.96 |   0.1800
2014-06-04 03:55:08 | 3917.96 |   1.5325
2014-06-04 03:55:12 | 3918.01 |   0.2630
2014-06-04 03:55:14 | 3919.88 |   0.2000
2014-06-04 03:55:18 | 3919.85 |   0.0810
2014-06-04 03:55:21 | 3919.85 |   0.0300
2014-06-04 03:55:23 | 3919.85 |   0.6083
2014-06-04 03:55:27 | 3919.85 |   1.0898
2014-06-04 03:55:29 | 3919.86 |   0.0650
2014-06-04 03:55:33 | 3920.00 |   2.6581
2014-06-04 03:55:36 | 3920.00 |   0.7970
2014-06-04 03:55:42 | 3923.64 |   6.4766
2014-06-04 03:55:42 | 3920.00 |   0.4926
2014-06-04 03:55:44 | 3920.03 |   0.4216
2014-06-04 03:55:48 | 3923.61 |   0.1500
2014-06-04 03:55:50 | 3923.60 |   0.0680
2014-06-04 03:55:52 | 3923.62 |   0.3950
2014-06-04 03:55:54 | 3923.63 |   0.1050
2014-06-04 03:55:59 | 3925.00 |   3.9551
2014-06-04 03:56:02 | 3925.12 |   0.0500
2014-06-04 03:56:06 | 3925.12 |   0.0630
2014-06-04 03:56:07 | 3925.00 |   0.1449
2014-06-04 03:56:08 | 3925.12 |   0.0630
2014-06-04 03:56:10 | 3925.88 |   0.0500
2014-06-04 03:56:16 | 3925.88 |   0.0450
2014-06-04 03:56:17 | 3925.02 |   1.2902
2014-06-04 03:56:18 | 3925.90 |   4.0000
2014-06-04 03:56:18 | 3925.90 |   0.2528
2014-06-04 03:56:20 | 3925.90 |   0.9346
2014-06-04 03:56:23 | 3926.13 |   0.1600
2014-06-04 03:56:27 | 3926.33 |   0.2110
2014-06-04 03:56:32 | 3926.76 |   0.1881
2014-06-04 03:56:42 | 3925.93 |   0.4450
2014-06-04 03:56:46 | 3927.42 |   0.0909
2014-06-04 03:56:49 | 3925.92 |   1.0357
2014-06-04 03:56:51 | 3925.00 |   5.1003
2014-06-04 03:56:53 | 3923.64 |   0.4628
2014-06-04 03:56:57 | 3925.00 |   7.5451
2014-06-04 03:57:02 | 3925.00 |   5.0000
2014-06-04 03:57:08 | 3923.69 |   0.0600
2014-06-04 03:57:22 | 3923.98 |   0.0600
2014-06-04 03:57:22 | 3923.98 |   0.1200
2014-06-04 03:57:24 | 3923.98 |   0.2850
2014-06-04 03:57:25 | 3923.77 |   0.5100
2014-06-04 03:57:26 | 3923.98 |   2.9170
2014-06-04 03:57:35 | 3924.00 |   0.2475
2014-06-04 03:57:37 | 3922.15 |   3.7878
2014-06-04 03:57:42 | 3923.80 |   4.6268
2014-06-04 03:57:46 | 3924.00 |   4.1850
2014-06-04 03:57:50 | 3923.78 |   0.8560
2014-06-04 03:57:53 | 3923.75 |   0.9965
2014-06-04 03:57:55 | 3923.75 |   0.0600
2014-06-04 03:57:56 | 3922.20 |   0.0200
2014-06-04 03:57:58 | 3923.75 |   0.0420
2014-06-04 03:58:01 | 3923.75 |   0.0290
2014-06-04 03:58:03 | 3923.75 |   0.0210
2014-06-04 03:58:08 | 3924.95 |   0.3986
2014-06-04 03:58:09 | 3924.00 |   1.0242
2014-06-04 03:58:16 | 3924.00 |   9.6940
2014-06-04 03:58:16 | 3923.16 |   0.4333
2014-06-04 03:58:25 | 3923.13 |   0.0880
2014-06-04 03:58:27 | 3923.13 |   0.0880
2014-06-04 03:58:29 | 3923.00 |   5.3783
2014-06-04 03:58:30 | 3923.12 |   0.0314
2014-06-04 03:58:36 | 3923.14 |   0.0566
2014-06-04 03:58:36 | 3923.00 |   0.4872
2014-06-04 03:58:40 | 3922.97 |   2.4841
2014-06-04 03:58:44 | 3922.97 |   0.1000
2014-06-04 03:58:46 | 3922.95 |   0.0930
2014-06-04 03:58:48 | 3923.00 |   4.4484
2014-06-04 03:58:51 | 3923.16 |   1.7150
2014-06-04 03:58:52 | 3923.03 |   1.3886
2014-06-04 03:58:54 | 3923.16 |   0.1560
2014-06-04 03:58:55 | 3923.03 |   1.6201
2014-06-04 03:59:00 | 3923.00 |   2.0268
2014-06-04 03:59:05 | 3925.00 |  33.9461
2014-06-04 03:59:13 | 3924.97 |   4.2150
2014-06-04 03:59:16 | 3924.97 |   0.2040
2014-06-04 03:59:18 | 3925.00 |   5.1000
2014-06-04 03:59:27 | 3925.00 |  28.6694
2014-06-04 03:59:29 | 3925.00 |   0.1290
2014-06-04 03:59:31 | 3925.00 |   0.1010
2014-06-04 03:59:34 | 3926.00 |  41.3967
2014-06-04 03:59:43 | 3927.00 |   0.0710
2014-06-04 03:59:45 | 3927.10 |   9.3604
2014-06-04 03:59:45 | 3927.10 |   0.0034
2014-06-04 03:59:49 | 3927.43 |   0.0750
2014-06-04 03:59:55 | 3927.23 |   0.2475
2014-06-04 03:59:56 | 3928.00 |   4.5224
2014-06-04 04:00:03 | 3930.00 |   4.7495
2014-06-04 04:00:03 | 3930.00 |   1.4581
2014-06-04 04:00:12 | 3930.15 |   0.4184
2014-06-04 04:00:22 | 3930.27 |   2.7376
2014-06-04 04:00:23 | 3930.56 |   0.4530
2014-06-04 04:00:26 | 3931.03 |   0.2000
2014-06-04 04:00:30 | 3931.54 |   3.0804
2014-06-04 04:00:36 | 3933.07 |  10.6097
2014-06-04 04:00:42 | 3932.00 |   6.2372
2014-06-04 04:00:43 | 3933.19 |   1.3170
2014-06-04 04:00:45 | 3932.00 |   0.8260
2014-06-04 04:00:48 | 3935.00 |   6.1973
2014-06-04 04:00:48 | 3935.00 |   0.2170
2014-06-04 04:00:50 | 3935.00 |   1.6775
2014-06-04 04:00:53 | 3935.00 |   1.4677
2014-06-04 04:00:56 | 3932.99 |   0.0100
2014-06-04 04:00:58 | 3935.00 |   2.2787
2014-06-04 04:01:00 | 3932.01 |   0.1840
2014-06-04 04:01:00 | 3932.99 |   0.1740
2014-06-04 04:01:02 | 3933.01 |   0.1690
2014-06-04 04:01:03 | 3932.99 |   0.0400
2014-06-04 04:01:08 | 3932.99 |   0.3080
2014-06-04 04:01:17 | 3935.04 |   3.2102
2014-06-04 04:01:17 | 3935.00 |   0.0151
2014-06-04 04:01:20 | 3935.03 |   0.5006
2014-06-04 04:01:20 | 3935.04 |   0.0600
2014-06-04 04:01:21 | 3935.03 |   0.0100
2014-06-04 04:01:30 | 3935.04 |   1.7400
2014-06-04 04:01:35 | 3935.05 |   2.5173
2014-06-04 04:01:41 | 3935.00 |   2.6665
2014-06-04 04:01:43 | 3936.35 |   3.8466
2014-06-04 04:01:44 | 3935.18 |   1.0716
2014-06-04 04:01:46 | 3936.37 |   4.2742
2014-06-04 04:01:48 | 3932.99 |   5.0701
2014-06-04 04:01:49 | 3936.39 |   1.3797
2014-06-04 04:01:50 | 3936.39 |   0.0331
2014-06-04 04:01:53 | 3932.50 |   2.3458
2014-06-04 04:01:53 | 3935.15 |   0.2073
2014-06-04 04:01:56 | 3935.15 |   0.0200
2014-06-04 04:02:05 | 3933.02 |   0.6359
2014-06-04 04:02:06 | 3936.00 |  10.6938
2014-06-04 04:02:10 | 3935.98 |   0.2000
2014-06-04 04:02:11 | 3933.05 |   1.0000
2014-06-04 04:02:14 | 3936.00 |   3.0823
2014-06-04 04:02:15 | 3933.07 |   1.0000
2014-06-04 04:02:22 | 3935.92 |   0.8325
2014-06-04 04:02:28 | 3934.00 |   2.5641
2014-06-04 04:02:31 | 3934.03 |   0.4290
2014-06-04 04:02:31 | 3936.39 |   1.1760
2014-06-04 04:02:34 | 3934.03 |   0.8961
2014-06-04 04:02:37 | 3934.05 |   0.1590
2014-06-04 04:02:38 | 3936.33 |   3.3715
2014-06-04 04:02:38 | 3934.05 |   0.6667
2014-06-04 04:02:40 | 3934.08 |   0.7373
2014-06-04 04:02:42 | 3936.33 |   2.9344
2014-06-04 04:02:42 | 3934.02 |   1.6660
2014-06-04 04:02:43 | 3934.04 |   0.8500
2014-06-04 04:02:49 | 3935.00 |   5.3175
2014-06-04 04:02:52 | 3935.00 |   0.1099
2014-06-04 04:02:54 | 3935.10 |   1.0000
2014-06-04 04:03:01 | 3936.30 |   2.9892
2014-06-04 04:03:02 | 3936.31 |   0.3852
2014-06-04 04:03:06 | 3936.31 |   0.0153
2014-06-04 04:03:07 | 3936.42 |   0.2290
2014-06-04 04:03:11 | 3936.58 |   0.0640
2014-06-04 04:03:13 | 3936.42 |   0.3063
2014-06-04 04:03:14 | 3936.58 |   0.0570
2014-06-04 04:03:14 | 3936.43 |   0.2171
2014-06-04 04:03:15 | 3936.58 |   0.1250
2014-06-04 04:03:16 | 3936.33 |  14.8565
2014-06-04 04:03:17 | 3936.31 |   1.5464
2014-06-04 04:03:19 | 3936.31 |   0.1260
2014-06-04 04:03:24 | 3936.29 |   0.0570
2014-06-04 04:03:26 | 3936.29 |   0.0570
2014-06-04 04:03:31 | 3936.29 |   1.4930
2014-06-04 04:03:35 | 3936.29 |   0.9406
2014-06-04 04:03:35 | 3936.29 |   0.0200
2014-06-04 04:03:36 | 3936.31 |   0.6000
2014-06-04 04:03:37 | 3936.29 |   0.0153
2014-06-04 04:03:37 | 3936.31 |   0.0200
2014-06-04 04:03:38 | 3936.29 |   0.4171
2014-06-04 04:03:39 | 3936.31 |   0.9100
2014-06-04 04:03:39 | 3936.29 |   0.0340
2014-06-04 04:03:40 | 3936.31 |   0.0690
2014-06-04 04:03:49 | 3939.86 |   9.6818
2014-06-04 04:03:49 | 3936.29 |   5.0000
2014-06-04 04:03:50 | 3939.92 |   0.4143
2014-06-04 04:03:50 | 3939.31 |   0.0340
2014-06-04 04:03:51 | 3939.99 |   1.7930
2014-06-04 04:03:53 | 3939.31 |   1.4204
2014-06-04 04:03:56 | 3939.99 |   2.3578
2014-06-04 04:03:58 | 3939.31 |   0.5637
2014-06-04 04:03:59 | 3940.00 |   7.1731
2014-06-04 04:03:59 | 3939.33 |   0.2010
2014-06-04 04:04:03 | 3940.03 |   4.3002
2014-06-04 04:04:06 | 3940.03 |   0.0260
2014-06-04 04:04:10 | 3940.00 |   7.6213
2014-06-04 04:04:10 | 3940.00 |   6.0456
2014-06-04 04:04:14 | 3940.00 |   1.6738
2014-06-04 04:04:15 | 3936.31 |   5.9812
2014-06-04 04:04:18 | 3939.53 |   9.2277
2014-06-04 04:04:20 | 3936.50 |   9.4805
2014-06-04 04:04:23 | 3938.02 |   0.3200
2014-06-04 04:04:24 | 3936.51 |   9.3119
2014-06-04 04:04:26 | 3938.02 |   0.8543
2014-06-04 04:04:28 | 3936.56 |   0.2478
2014-06-04 04:04:29 | 3936.47 |   0.1320
2014-06-04 04:04:33 | 3939.49 |   0.3749
2014-06-04 04:04:36 | 3937.94 |   0.6080
2014-06-04 04:04:39 | 3936.50 |   1.7000
2014-06-04 04:04:41 | 3937.91 |   0.0100
2014-06-04 04:04:41 | 3936.50 |   1.0000
2014-06-04 04:04:43 | 3940.00 | 144.0000
2014-06-04 04:04:48 | 3939.48 |   3.0000
2014-06-04 04:04:53 | 3940.92 |  21.2254
2014-06-04 04:04:56 | 3939.48 |  10.8060
2014-06-04 04:04:56 | 3939.99 |   0.2075
2014-06-04 04:04:59 | 3939.48 |   3.5203
2014-06-04 04:04:59 | 3940.00 |   4.8840
2014-06-04 04:05:01 | 3940.00 |   0.6084
2014-06-04 04:05:03 | 3940.00 |   0.1000
2014-06-04 04:05:07 | 3940.03 |   1.5076
2014-06-04 04:05:09 | 3941.21 |   0.3949
2014-06-04 04:05:09 | 3941.21 |   0.0971
2014-06-04 04:05:11 | 3940.01 |   6.4328
2014-06-04 04:05:13 | 3941.87 |   0.0800
2014-06-04 04:05:16 | 3942.02 |   1.0282
2014-06-04 04:05:16 | 3942.03 |   0.1831
2014-06-04 04:05:17 | 3942.32 |   0.1700
2014-06-04 04:05:20 | 3942.32 |   0.0500
2014-06-04 04:05:22 | 3942.48 |   0.0500
2014-06-04 04:05:23 | 3942.03 |   2.0540
2014-06-04 04:05:26 | 3942.03 |   0.0300
2014-06-04 04:05:28 | 3942.48 |   6.4790
2014-06-04 04:05:33 | 3940.07 |   8.0523
2014-06-04 04:05:40 | 3940.00 |  23.3362
2014-06-04 04:05:44 | 3936.50 |  29.7088
2014-06-04 04:05:46 | 3940.00 |   0.0660
2014-06-04 04:05:48 | 3939.97 |   0.0660
2014-06-04 04:05:50 | 3939.97 |   0.0700
2014-06-04 04:05:50 | 3936.50 |   0.7152
2014-06-04 04:05:50 | 3939.97 |   0.0140
2014-06-04 04:05:53 | 3939.97 |   0.4140
2014-06-04 04:05:57 | 3939.97 |   0.5430
2014-06-04 04:06:01 | 3936.50 |   0.9543
2014-06-04 04:06:04 | 3939.90 |   0.0300
2014-06-04 04:06:06 | 3939.87 |   0.4600
2014-06-04 04:06:06 | 3936.54 |   0.2081
2014-06-04 04:06:08 | 3939.86 |   0.1800
2014-06-04 04:06:11 | 3939.87 |   0.1790
2014-06-04 04:06:12 | 3935.00 |   3.9269
2014-06-04 04:06:13 | 3934.01 |   0.1550
2014-06-04 04:06:15 | 3934.01 |   0.2000
2014-06-04 04:06:17 | 3934.02 |   0.0200
2014-06-04 04:06:17 | 3934.00 |   0.0800
2014-06-04 04:06:17 | 3939.83 |   0.2860
2014-06-04 04:06:23 | 3939.00 |   0.6150
2014-06-04 04:06:27 | 3934.03 |   1.5414
2014-06-04 04:06:30 | 3934.02 |   0.2000
2014-06-04 04:06:32 | 3934.03 |   1.1730
2014-06-04 04:06:34 | 3934.03 |   2.2854
2014-06-04 04:06:36 | 3934.01 |   2.4513
2014-06-04 04:06:39 | 3934.00 |   8.0000
2014-06-04 04:06:41 | 3934.04 |   0.2000
2014-06-04 04:06:43 | 3934.04 |   0.9587
2014-06-04 04:06:46 | 3934.00 |  14.8320
2014-06-04 04:06:51 | 3934.00 |   7.6344
2014-06-04 04:06:53 | 3934.00 |  17.8372
2014-06-04 04:07:10 | 3932.00 |   0.2400
2014-06-04 04:07:20 | 3932.00 |   0.0131
2014-06-04 04:07:39 | 3930.20 |   0.0217
2014-06-04 04:07:43 | 3931.76 |   2.1812
2014-06-04 04:07:46 | 3931.80 |   8.3722
2014-06-04 04:07:47 | 3931.89 |   0.4849
2014-06-04 04:07:49 | 3930.10 |  11.5147
2014-06-04 04:07:53 | 3939.50 |  41.3899
2014-06-04 04:07:55 | 3932.00 |   0.3860
2014-06-04 04:08:21 | 3933.08 |   4.0566
2014-06-04 04:08:24 | 3933.08 |   0.2310
2014-06-04 04:08:36 | 3933.18 |   0.2037
2014-06-04 04:08:53 | 3934.01 |   0.1467
2014-06-04 04:08:55 | 3937.97 |   0.0280
2014-06-04 04:08:57 | 3937.96 |   0.0280
2014-06-04 04:08:59 | 3937.95 |   0.0280
2014-06-04 04:09:00 | 3934.01 |  11.8783
2014-06-04 04:09:11 | 3937.90 |   0.0890
2014-06-04 04:09:14 | 3937.87 |   0.0340
2014-06-04 04:09:18 | 3937.00 |   2.8778
2014-06-04 04:09:20 | 3937.85 |   4.9980
2014-06-04 04:09:25 | 3939.00 |   9.8686
2014-06-04 04:09:26 | 3936.00 |  14.8000
2014-06-04 04:09:26 | 3939.00 |   7.6277
2014-06-04 04:09:33 | 3937.87 |  11.0772
2014-06-04 04:09:43 | 3938.92 |   2.0120
2014-06-04 04:09:44 | 3938.95 |   0.3260
2014-06-04 04:09:46 | 3938.86 |   0.2080
2014-06-04 04:09:49 | 3938.98 |   1.5644
2014-06-04 04:09:50 | 3940.00 |   1.3560
2014-06-04 04:09:55 | 3940.00 |   2.0757
2014-06-04 04:10:01 | 3940.61 |   0.3000
2014-06-04 04:10:06 | 3940.00 |   0.2197
2014-06-04 04:10:07 | 3939.03 |   2.2938
2014-06-04 04:10:07 | 3939.00 |   0.2600
2014-06-04 04:10:11 | 3938.97 |   2.9367
2014-06-04 04:10:16 | 3939.00 |   5.5470
2014-06-04 04:10:18 | 3939.00 |   0.4310
2014-06-04 04:10:24 | 3939.00 |   0.5860
2014-06-04 04:10:25 | 3935.31 |   0.0316
2014-06-04 04:10:25 | 3939.00 |   0.6530
2014-06-04 04:10:28 | 3939.00 |   2.9620
2014-06-04 04:10:30 | 3939.00 |   1.5000
2014-06-04 04:10:34 | 3939.01 |   2.2173
2014-06-04 04:10:36 | 3940.00 |   0.8873
2014-06-04 04:10:36 | 3939.01 |   2.5224
2014-06-04 04:10:38 | 3939.00 |   1.7187
2014-06-04 04:10:40 | 3939.00 |   2.2950
2014-06-04 04:10:44 | 3939.00 |   4.0576
2014-06-04 04:10:48 | 3942.52 |   4.0780
2014-06-04 04:10:50 | 3943.00 |   1.4547
2014-06-04 04:10:54 | 3944.73 |   1.9341
2014-06-04 04:10:55 | 3943.00 |   2.3750
2014-06-04 04:10:58 | 3941.01 |   0.6191
2014-06-04 04:11:03 | 3944.70 |   1.7504
2014-06-04 04:11:04 | 3943.03 |   2.1879
2014-06-04 04:11:05 | 3944.69 |   0.3057
2014-06-04 04:11:14 | 3944.66 |   1.2130
2014-06-04 04:11:18 | 3944.69 |   0.0217
2014-06-04 04:11:21 | 3944.73 |   1.1838
2014-06-04 04:11:22 | 3944.72 |   0.6412
2014-06-04 04:11:30 | 3944.72 |   0.5200
2014-06-04 04:11:33 | 3944.26 |   0.2076
2014-06-04 04:11:33 | 3944.99 |   0.4910
2014-06-04 04:11:34 | 3944.22 |   0.6408
2014-06-04 04:11:45 | 3944.00 |   3.0000
2014-06-04 04:11:49 | 3944.72 |   7.9783
2014-06-04 04:11:59 | 3942.10 |   0.2000
2014-06-04 04:12:09 | 3942.18 |   2.3660
2014-06-04 04:12:12 | 3942.18 |   1.9376
2014-06-04 04:12:13 | 3944.66 |   0.4535
2014-06-04 04:12:18 | 3942.00 |   2.7317
2014-06-04 04:12:20 | 3942.00 |   2.1656
2014-06-04 04:12:22 | 3942.00 |   0.1369
2014-06-04 04:12:24 | 3942.00 |   1.3479
2014-06-04 04:12:26 | 3942.00 |   1.2765
2014-06-04 04:12:27 | 3942.00 |   0.2690
2014-06-04 04:12:31 | 3944.58 |   5.4522
2014-06-04 04:12:32 | 3940.96 |   2.1965
2014-06-04 04:12:37 | 3942.00 |   3.1972
2014-06-04 04:12:44 | 3942.00 |   0.4627
2014-06-04 04:12:46 | 3942.00 |   1.5000
2014-06-04 04:12:50 | 3942.00 |   0.3631
2014-06-04 04:12:50 | 3937.10 |   8.2425
2014-06-04 04:12:52 | 3945.00 |   0.2666
2014-06-04 04:12:55 | 3937.23 |   1.9413
2014-06-04 04:12:58 | 3941.96 |   0.0600
2014-06-04 04:13:01 | 3944.90 |   1.2896
2014-06-04 04:13:01 | 3944.96 |   0.0394
2014-06-04 04:13:03 | 3941.95 |   0.0600
2014-06-04 04:13:05 | 3941.94 |   0.0492
2014-06-04 04:13:05 | 3944.96 |   0.4368
2014-06-04 04:13:08 | 3941.92 |   0.1090
2014-06-04 04:13:11 | 3941.92 |   0.4725
2014-06-04 04:13:17 | 3944.98 |   0.0600
2014-06-04 04:13:20 | 3945.00 |   5.0772
2014-06-04 04:13:23 | 3944.48 |   2.5056
2014-06-04 04:13:24 | 3945.00 |   0.0148
2014-06-04 04:13:26 | 3944.50 |   0.1190
2014-06-04 04:13:29 | 3943.97 |   1.0000
2014-06-04 04:13:44 | 3941.08 |   5.9020
2014-06-04 04:13:47 | 3941.00 |   4.1971
2014-06-04 04:13:48 | 3941.07 |   0.5798
2014-06-04 04:13:49 | 3938.00 |  11.0962
2014-06-04 04:13:51 | 3937.30 |   0.5750
2014-06-04 04:14:03 | 3939.89 |   0.0800
2014-06-04 04:14:07 | 3939.88 |   0.0100
2014-06-04 04:14:09 | 3937.30 |  20.5738
2014-06-04 04:14:09 | 3939.91 |   4.4710
2014-06-04 04:14:12 | 3939.82 |   1.1780
2014-06-04 04:14:14 | 3939.82 |   0.5000
2014-06-04 04:14:16 | 3938.37 |   5.6464
2014-06-04 04:14:18 | 3937.31 |   1.2000
2014-06-04 04:14:18 | 3939.78 |   0.1710
2014-06-04 04:14:20 | 3950.00 |  60.1669
2014-06-04 04:14:24 | 3937.32 |   0.7410
2014-06-04 04:14:29 | 3939.00 |   3.0207
2014-06-04 04:14:29 | 3939.75 |   1.7686
2014-06-04 04:14:31 | 3938.91 |   0.0364
2014-06-04 04:14:33 | 3939.00 |   0.0152
2014-06-04 04:14:33 | 3939.76 |   0.0360
2014-06-04 04:14:36 | 3940.00 |   1.5665
2014-06-04 04:14:41 | 3947.00 |   0.0410
2014-06-04 04:14:46 | 3940.94 |   0.4319
2014-06-04 04:14:52 | 3945.00 |   0.4577
2014-06-04 04:14:57 | 3945.06 |   0.0744
2014-06-04 04:15:00 | 3945.09 |   0.0500
2014-06-04 04:15:04 | 3945.13 |   0.0200
2014-06-04 04:15:12 | 3945.17 |   0.5393
2014-06-04 04:15:13 | 3946.97 |   0.5863
2014-06-04 04:15:14 | 3946.97 |   0.0974
2014-06-04 04:15:17 | 3946.97 |   0.5463
2014-06-04 04:15:18 | 3947.00 |   1.8020
2014-06-04 04:15:18 | 3946.50 |   0.0700
2014-06-04 04:15:21 | 3949.00 |   0.3524
2014-06-04 04:15:22 | 3946.49 |   0.0700
2014-06-04 04:15:22 | 3946.97 |   0.3930
2014-06-04 04:15:27 | 3946.51 |   0.0480
2014-06-04 04:15:28 | 3946.50 |   0.0049
2014-06-04 04:15:35 | 3946.97 |   0.0771
2014-06-04 04:15:51 | 3947.05 |   0.5000
2014-06-04 04:15:51 | 3949.79 |   4.2449
2014-06-04 04:15:52 | 3945.00 |  12.4093
2014-06-04 04:15:52 | 3945.00 |   0.0218
2014-06-04 04:15:56 | 3942.12 |   2.6561
2014-06-04 04:15:56 | 3942.32 |   5.5698
2014-06-04 04:15:58 | 3942.12 |   0.3876
2014-06-04 04:15:59 | 3942.32 |   0.2122
2014-06-04 04:16:03 | 3942.28 |   0.1660
2014-06-04 04:16:05 | 3942.26 |   0.0100
2014-06-04 04:16:07 | 3942.15 |   0.0100
2014-06-04 04:16:08 | 3942.26 |   0.5000
2014-06-04 04:16:10 | 3942.26 |   0.2000
2014-06-04 04:16:11 | 3942.10 |   5.5385
2014-06-04 04:16:15 | 3942.10 |   0.0500
2014-06-04 04:16:18 | 3940.01 |   2.1370
2014-06-04 04:16:20 | 3940.01 |   2.5130
2014-06-04 04:16:22 | 3940.15 |   0.0700
2014-06-04 04:16:28 | 3940.01 |   1.0000
2014-06-04 04:16:28 | 3940.13 |   0.0700
2014-06-04 04:16:30 | 3938.00 |  10.5500
2014-06-04 04:16:30 | 3941.00 |   5.0000
2014-06-04 04:16:33 | 3940.00 |   0.1400
2014-06-04 04:16:34 | 3938.00 |   2.8157
2014-06-04 04:16:34 | 3938.00 |   0.0700
2014-06-04 04:16:38 | 3938.00 |   1.7826
2014-06-04 04:16:39 | 3935.41 |   0.5000
2014-06-04 04:16:40 | 3935.44 |   2.9140
2014-06-04 04:16:42 | 3935.44 |   0.0266
2014-06-04 04:16:43 | 3935.41 |   0.4800
2014-06-04 04:16:47 | 3935.40 |   1.5111
2014-06-04 04:16:49 | 3935.40 |   0.4400
2014-06-04 04:16:53 | 3935.40 |   3.8175
2014-06-04 04:16:55 | 3935.40 |   0.6890
2014-06-04 04:16:58 | 3935.20 |   3.0300
2014-06-04 04:17:05 | 3931.56 |   8.3746
2014-06-04 04:17:05 | 3935.00 |   1.0800
2014-06-04 04:17:05 | 3931.14 |   0.4654
2014-06-04 04:17:08 | 3932.49 |   0.1830
2014-06-04 04:17:08 | 3935.20 |   5.0000
2014-06-04 04:17:08 | 3932.49 |   0.2547
2014-06-04 04:17:10 | 3928.00 |   1.8502
2014-06-04 04:17:12 | 3926.70 |   0.9792
2014-06-04 04:17:14 | 3927.13 |   0.1000
2014-06-04 04:17:17 | 3930.00 |  12.9778
2014-06-04 04:17:18 | 3930.01 |   0.9343
2014-06-04 04:17:21 | 3930.01 |   1.9345
2014-06-04 04:17:23 | 3930.01 |   0.5413
2014-06-04 04:17:24 | 3930.62 |   0.6587
2014-06-04 04:17:24 | 3930.00 |   0.0400
2014-06-04 04:17:25 | 3930.62 |   0.0086
2014-06-04 04:17:27 | 3930.00 |   2.2118
2014-06-04 04:17:27 | 3930.63 |   1.4942
2014-06-04 04:17:29 | 3928.07 |   0.2000
2014-06-04 04:17:29 | 3930.03 |   1.8070
2014-06-04 04:17:31 | 3928.10 |   0.3900
2014-06-04 04:17:33 | 3925.42 |   7.1224
2014-06-04 04:17:33 | 3925.36 |   0.8000
2014-06-04 04:17:34 | 3925.31 |   0.1700
2014-06-04 04:17:36 | 3925.31 |   0.0197
2014-06-04 04:17:37 | 3926.10 |   0.2395
2014-06-04 04:17:39 | 3925.00 |   1.6977
2014-06-04 04:17:44 | 3924.18 |  13.3541
2014-06-04 04:17:45 | 3930.63 |  33.6034
2014-06-04 04:17:50 | 3931.00 |  19.9215
2014-06-04 04:17:51 | 3931.01 |   0.0102
2014-06-04 04:17:51 | 3931.02 |   0.0580
2014-06-04 04:17:56 | 3931.00 |   6.0395
2014-06-04 04:17:58 | 3931.79 |   0.5800
2014-06-04 04:17:59 | 3931.01 |   0.4895
2014-06-04 04:18:02 | 3931.83 |   0.6993
2014-06-04 04:18:11 | 3931.01 |   2.2000
2014-06-04 04:18:11 | 3931.87 |   0.0180
2014-06-04 04:18:14 | 3931.00 |   6.0040
2014-06-04 04:18:16 | 3931.00 |   0.5000
2014-06-04 04:18:16 | 3931.85 |   2.0000
2014-06-04 04:18:35 | 3931.00 |  31.9449
2014-06-04 04:18:36 | 3931.08 |   3.7553
2014-06-04 04:18:38 | 3931.00 |   0.9093
2014-06-04 04:18:38 | 3933.85 |   0.7584
2014-06-04 04:18:43 | 3931.00 |  44.6337
2014-06-04 04:18:51 | 3931.00 |   4.9550
2014-06-04 04:18:53 | 3931.06 |   0.5000
2014-06-04 04:18:53 | 3931.10 |   0.0100
2014-06-04 04:19:03 | 3927.42 |  83.8583
2014-06-04 04:19:03 | 3929.96 |   0.4138
2014-06-04 04:19:06 | 3927.42 |   0.6560
2014-06-04 04:19:08 | 3929.91 |   0.4144
2014-06-04 04:19:09 | 3927.42 |   0.3000
2014-06-04 04:19:12 | 3927.42 |   0.2075
2014-06-04 04:19:13 | 3929.91 |   3.0022
2014-06-04 04:19:16 | 3927.45 |   0.7571
2014-06-04 04:19:17 | 3929.86 |   0.0405
2014-06-04 04:19:18 | 3926.00 |  10.0000
2014-06-04 04:19:22 | 3926.00 |   0.8451
2014-06-04 04:19:25 | 3925.20 |   9.9728
2014-06-04 04:19:31 | 3925.20 |   3.4381
2014-06-04 04:19:32 | 3926.00 |   1.5345
2014-06-04 04:19:33 | 3925.20 |   0.0156
2014-06-04 04:19:33 | 3926.00 |   1.8527
2014-06-04 04:19:37 | 3925.20 |   2.0899
2014-06-04 04:19:38 | 3925.98 |   0.6815
2014-06-04 04:19:39 | 3926.17 |   0.0486
2014-06-04 04:19:42 | 3925.22 |   0.4494
2014-06-04 04:19:47 | 3925.20 |   1.9282
2014-06-04 04:19:47 | 3925.97 |   0.0592
2014-06-04 04:19:52 | 3920.08 |  10.9747
2014-06-04 04:19:53 | 3926.75 |   0.4326
2014-06-04 04:19:54 | 3920.11 |   0.2347
2014-06-04 04:19:55 | 3924.20 |   0.6950
2014-06-04 04:19:56 | 3925.97 |   0.5000
2014-06-04 04:19:56 | 3926.20 |   0.2086
2014-06-04 04:19:59 | 3925.97 |   6.1060
2014-06-04 04:20:02 | 3920.08 |   1.5495
2014-06-04 04:20:05 | 3920.11 |   0.1000
2014-06-04 04:20:05 | 3921.99 |   0.3000
2014-06-04 04:20:08 | 3920.11 |   0.9367
2014-06-04 04:20:10 | 3920.00 |  10.0400
2014-06-04 04:20:10 | 3921.93 |   0.1673
2014-06-04 04:20:12 | 3920.00 |   1.3626
2014-06-04 04:20:23 | 3917.10 |  22.9440
2014-06-04 04:20:23 | 3917.70 |   1.0000
2014-06-04 04:20:25 | 3917.00 |  13.6320
2014-06-04 04:20:25 | 3917.12 |   0.3000
2014-06-04 04:20:28 | 3917.00 |   8.3675
2014-06-04 04:20:30 | 3910.24 |   5.8698
2014-06-04 04:20:33 | 3913.55 |   1.5306
2014-06-04 04:20:34 | 3910.24 |   2.8448
2014-06-04 04:20:35 | 3913.55 |   2.0481
2014-06-04 04:20:36 | 3910.24 |   0.2914
2014-06-04 04:20:37 | 3913.52 |   1.7380
2014-06-04 04:20:39 | 3910.00 |  21.0522
2014-06-04 04:20:39 | 3913.52 |   0.3000
2014-06-04 04:20:40 | 3910.00 |   0.4770
2014-06-04 04:20:40 | 3913.02 |   0.5000
2014-06-04 04:20:44 | 3912.99 |   1.4689
2014-06-04 04:20:47 | 3910.00 |  11.5355
2014-06-04 04:20:48 | 3912.99 |   1.1200
2014-06-04 04:20:49 | 3910.30 |   0.0500
2014-06-04 04:20:50 | 3912.96 |   0.4000
2014-06-04 04:20:53 | 3910.30 |   1.9410
2014-06-04 04:20:54 | 3910.30 |   1.0800
2014-06-04 04:20:57 | 3910.00 |  10.6228
2014-06-04 04:20:58 | 3912.94 |   1.1400
2014-06-04 04:21:00 | 3911.00 |   1.5352
2014-06-04 04:21:00 | 3910.33 |   0.4348
2014-06-04 04:21:02 | 3911.00 |   2.2619
2014-06-04 04:21:05 | 3911.03 |   0.7400
2014-06-04 04:21:08 | 3911.03 |   0.0100
2014-06-04 04:21:09 | 3912.85 |   0.2060
2014-06-04 04:21:09 | 3911.03 |   0.0400
2014-06-04 04:21:11 | 3911.06 |   0.0300
2014-06-04 04:21:13 | 3912.85 |   3.3000
2014-06-04 04:21:14 | 3911.06 |   0.0400
2014-06-04 04:21:17 | 3912.00 |   0.0100
2014-06-04 04:21:19 | 3912.00 |   0.3000
2014-06-04 04:21:21 | 3912.85 |   1.9899
2014-06-04 04:21:21 | 3912.89 |   0.0400
2014-06-04 04:21:22 | 3918.00 |   6.7376
2014-06-04 04:21:23 | 3918.00 |   3.0638
2014-06-04 04:21:25 | 3918.00 |   0.0151
2014-06-04 04:21:27 | 3922.47 |   1.1600
2014-06-04 04:21:28 | 3918.00 |   2.4690
2014-06-04 04:21:28 | 3922.47 |   0.2000
2014-06-04 04:21:29 | 3918.06 |   0.0600
2014-06-04 04:21:31 | 3918.06 |   0.0700
2014-06-04 04:21:31 | 3918.03 |   0.0200
2014-06-04 04:21:32 | 3918.00 |   3.2790
2014-06-04 04:21:37 | 3918.04 |   0.0200
2014-06-04 04:21:39 | 3918.00 |   2.9165
2014-06-04 04:21:40 | 3922.47 |   0.9619
2014-06-04 04:21:42 | 3918.01 |   0.4187
2014-06-04 04:21:42 | 3918.60 |   1.5136
2014-06-04 04:21:43 | 3919.36 |   0.0180
2014-06-04 04:21:45 | 3919.36 |   0.0500
2014-06-04 04:21:48 | 3919.36 |   0.4644
2014-06-04 04:21:48 | 3919.36 |   0.1506
2014-06-04 04:21:49 | 3918.01 |   0.0490
2014-06-04 04:21:51 | 3919.36 |   0.4884
2014-06-04 04:21:52 | 3920.00 |   1.8822
2014-06-04 04:21:56 | 3920.03 |   0.7450
2014-06-04 04:21:59 | 3920.03 |   0.0890
2014-06-04 04:22:01 | 3921.94 |  16.2190
2014-06-04 04:22:01 | 3920.02 |   3.9885
2014-06-04 04:22:01 | 3920.02 |   0.2087
2014-06-04 04:22:03 | 3920.02 |   2.9466
2014-06-04 04:22:06 | 3924.99 |   2.3288
2014-06-04 04:22:09 | 3924.99 |   0.2513
2014-06-04 04:22:10 | 3925.00 |   0.0500
2014-06-04 04:22:12 | 3925.02 |   1.2600
2014-06-04 04:22:16 | 3925.02 |   2.1798
2014-06-04 04:22:18 | 3922.00 |   1.0900
2014-06-04 04:22:20 | 3926.00 |   1.7163
2014-06-04 04:22:23 | 3925.03 |   5.7066
2014-06-04 04:22:26 | 3925.02 |   2.1780
2014-06-04 04:22:27 | 3925.03 |   0.0700
2014-06-04 04:22:30 | 3925.00 |   2.9962
2014-06-04 04:22:33 | 3925.00 |   0.9150
2014-06-04 04:22:36 | 3925.00 |   1.8850
2014-06-04 04:22:36 | 3925.00 |   1.0428
2014-06-04 04:22:43 | 3924.29 |   4.1595
2014-06-04 04:22:43 | 3920.10 |   0.0100
2014-06-04 04:22:45 | 3920.10 |   0.0400
2014-06-04 04:22:46 | 3924.26 |   0.0058
2014-06-04 04:22:49 | 3920.11 |  10.6486
2014-06-04 04:22:54 | 3920.10 |  11.1497
2014-06-04 04:22:54 | 3924.21 |   0.0200
2014-06-04 04:22:55 | 3920.10 |   0.0100
2014-06-04 04:22:57 | 3920.10 |   0.0300
2014-06-04 04:23:02 | 3920.06 |  10.4603
2014-06-04 04:23:04 | 3920.06 |   5.5983
2014-06-04 04:23:07 | 3920.10 |   2.0043
2014-06-04 04:23:07 | 3920.06 |   0.0159
2014-06-04 04:23:08 | 3920.11 |   1.5870
2014-06-04 04:23:09 | 3920.07 |   0.0400
2014-06-04 04:23:10 | 3920.11 |   0.4980
2014-06-04 04:23:10 | 3920.06 |   1.1097
2014-06-04 04:23:15 | 3920.06 |   0.0800
2014-06-04 04:23:18 | 3920.06 |   2.0753
2014-06-04 04:23:19 | 3920.11 |   0.2167
2014-06-04 04:23:20 | 3920.07 |   0.0400
2014-06-04 04:23:25 | 3920.10 |   0.0400
2014-06-04 04:23:27 | 3920.10 |   0.2921
2014-06-04 04:23:29 | 3920.10 |   0.0400
2014-06-04 04:23:31 | 3920.00 |   3.4346
2014-06-04 04:23:37 | 3921.00 |   4.8701
2014-06-04 04:23:41 | 3921.00 |   0.1350
2014-06-04 04:23:44 | 3920.00 |   0.4347
2014-06-04 04:23:46 | 3920.00 |   1.0000
2014-06-04 04:23:48 | 3920.00 |   0.6486
2014-06-04 04:23:51 | 3920.00 |   0.5872
2014-06-04 04:23:52 | 3920.29 |   0.0500
2014-06-04 04:23:54 | 3920.00 |   0.0400
2014-06-04 04:23:55 | 3920.26 |   0.0700
2014-06-04 04:23:57 | 3920.30 |   2.1555
2014-06-04 04:23:59 | 3920.00 |   6.1695
2014-06-04 04:24:06 | 3919.87 |   2.3305
2014-06-04 04:24:08 | 3917.00 |   0.2600
2014-06-04 04:24:12 | 3917.04 |   0.2000
2014-06-04 04:24:20 | 3919.23 |   0.4500
2014-06-04 04:24:23 | 3919.23 |   0.1100
2014-06-04 04:24:24 | 3918.03 |   0.3050
2014-06-04 04:24:24 | 3919.23 |   0.0500
2014-06-04 04:24:30 | 3919.21 |   0.1001
2014-06-04 04:24:38 | 3918.00 |   5.5000
2014-06-04 04:24:40 | 3919.22 |   0.2088
2014-06-04 04:24:41 | 3918.10 |   6.7912
2014-06-04 04:24:42 | 3918.00 |   2.1969
2014-06-04 04:24:49 | 3918.00 |   2.4761
2014-06-04 04:24:49 | 3918.00 |   0.2089
2014-06-04 04:25:01 | 3919.80 |   1.2335
2014-06-04 04:25:07 | 3919.87 |   3.5150
2014-06-04 04:25:15 | 3920.00 |   6.0000
2014-06-04 04:25:22 | 3919.83 |   0.6643
2014-06-04 04:25:25 | 3919.83 |   0.5400
2014-06-04 04:25:26 | 3920.00 |   3.8000
2014-06-04 04:25:27 | 3919.83 |   0.0300
2014-06-04 04:25:30 | 3920.00 | 105.1160
2014-06-04 04:25:32 | 3919.83 |   0.0100
2014-06-04 04:25:34 | 3920.00 |   7.2600
2014-06-04 04:25:35 | 3919.83 |   0.0400
2014-06-04 04:25:35 | 3920.00 |  14.0573
2014-06-04 04:25:36 | 3919.83 |   0.2091
2014-06-04 04:25:38 | 3920.00 |  30.2102
2014-06-04 04:25:39 | 3919.07 |   0.6340
2014-06-04 04:25:40 | 3920.00 |   9.4721
2014-06-04 04:25:41 | 3919.30 |   0.1000
2014-06-04 04:25:41 | 3920.00 |  16.2412
2014-06-04 04:25:42 | 3919.30 |   0.0300
2014-06-04 04:25:42 | 3920.00 |   1.9488
2014-06-04 04:25:47 | 3920.00 |  11.0564
2014-06-04 04:25:50 | 3924.29 |   1.0000
2014-06-04 04:25:53 | 3920.03 |   0.7280
2014-06-04 04:25:55 | 3920.00 |   3.7783
2014-06-04 04:25:59 | 3922.19 |   0.0100
2014-06-04 04:26:04 | 3922.14 |   2.7773
2014-06-04 04:26:05 | 3920.01 |   8.6988
2014-06-04 04:26:10 | 3920.11 |   1.0000
2014-06-04 04:26:12 | 3922.10 |   1.3495
2014-06-04 04:26:15 | 3922.09 |   1.4690
2014-06-04 04:26:19 | 3922.12 |   2.2909
2014-06-04 04:26:23 | 3922.11 |   0.0380
2014-06-04 04:26:23 | 3922.12 |   0.8090
2014-06-04 04:26:25 | 3922.12 |   0.4567
2014-06-04 04:26:26 | 3922.14 |   0.1690
2014-06-04 04:26:26 | 3924.00 |   0.0100
2014-06-04 04:26:27 | 3922.14 |   0.0900
2014-06-04 04:26:29 | 3924.00 |   0.0200
2014-06-04 04:26:33 | 3922.21 |   0.0100
2014-06-04 04:26:33 | 3924.00 |   0.0500
2014-06-04 04:26:35 | 3923.13 |   0.0910
2014-06-04 04:26:35 | 3924.00 |   0.0100
2014-06-04 04:26:36 | 3923.13 |   0.0300
2014-06-04 04:26:36 | 3924.00 |   0.0500
2014-06-04 04:26:38 | 3922.19 |   0.2500
2014-06-04 04:26:51 | 3922.24 |   1.0000
2014-06-04 04:26:52 | 3923.02 |   0.0100
2014-06-04 04:26:56 | 3922.27 |   0.0200
2014-06-04 04:26:59 | 3922.27 |   0.5000
2014-06-04 04:27:03 | 3922.29 |   0.0390
2014-06-04 04:27:03 | 3922.99 |   0.0100
2014-06-04 04:27:10 | 3922.32 |   0.6610
2014-06-04 04:27:11 | 3922.99 |   0.1884
2014-06-04 04:27:14 | 3923.27 |   0.0110
2014-06-04 04:27:17 | 3924.32 |   1.0820
2014-06-04 04:27:18 | 3924.32 |   0.0210
2014-06-04 04:27:21 | 3924.32 |   0.3000
2014-06-04 04:27:21 | 3924.33 |   0.0100
2014-06-04 04:27:22 | 3924.32 |   0.0680
2014-06-04 04:27:24 | 3924.33 |   0.0300
2014-06-04 04:27:28 | 3924.00 |   8.4805
2014-06-04 04:27:28 | 3924.25 |   0.0600
2014-06-04 04:27:30 | 3924.34 |   0.2085
2014-06-04 04:27:31 | 3925.00 |   0.0100
2014-06-04 04:27:32 | 3924.34 |   0.2341
2014-06-04 04:27:33 | 3923.90 |   0.2087
2014-06-04 04:27:36 | 3924.00 |   1.1829
2014-06-04 04:27:38 | 3921.12 |   1.5124
2014-06-04 04:27:42 | 3922.00 |   0.0100
2014-06-04 04:27:45 | 3921.10 |  12.4887
2014-06-04 04:27:50 | 3921.99 |   0.0100
2014-06-04 04:27:53 | 3920.00 |  15.4605
2014-06-04 04:27:55 | 3920.00 |   1.5000
2014-06-04 04:27:58 | 3920.03 |   0.0300
2014-06-04 04:28:01 | 3920.97 |   0.0100
2014-06-04 04:28:01 | 3920.00 |  12.6738
2014-06-04 04:28:07 | 3920.00 |  23.6705
2014-06-04 04:28:09 | 3920.00 |   0.3700
2014-06-04 04:28:12 | 3920.00 |   6.1752
2014-06-04 04:28:12 | 3920.00 |   0.0100
2014-06-04 04:28:22 | 3919.00 |   0.0710
2014-06-04 04:28:23 | 3919.87 |   0.0100
2014-06-04 04:28:29 | 3919.00 |   1.0640
2014-06-04 04:28:30 | 3919.88 |   1.0300
2014-06-04 04:28:33 | 3919.00 |   5.9529
2014-06-04 04:28:35 | 3919.88 |   1.1987
2014-06-04 04:28:35 | 3919.83 |   2.9309
2014-06-04 04:28:37 | 3919.83 |   5.2297
2014-06-04 04:28:37 | 3919.88 |   0.0100
2014-06-04 04:28:38 | 3919.83 |   0.2945
2014-06-04 04:28:41 | 3915.00 |   4.4214
2014-06-04 04:28:49 | 3918.92 |   0.0100
2014-06-04 04:29:05 | 3918.00 |   0.0100
2014-06-04 04:29:11 | 3915.08 |   1.2129
2014-06-04 04:29:13 | 3917.91 |   0.0100
2014-06-04 04:29:15 | 3915.12 |   0.2169
2014-06-04 04:29:20 | 3915.15 |   0.0100
2014-06-04 04:29:21 | 3916.00 |   0.0100
2014-06-04 04:29:23 | 3915.00 |   7.7676
2014-06-04 04:29:23 | 3915.00 |   0.4284
2014-06-04 04:29:26 | 3914.00 |   0.5850
2014-06-04 04:29:26 | 3914.97 |   1.4359
2014-06-04 04:29:28 | 3915.00 |   3.8322
2014-06-04 04:29:29 | 3916.00 |   0.0100
2014-06-04 04:29:32 | 3915.00 |   0.4928
2014-06-04 04:29:38 | 3915.98 |   0.0100
2014-06-04 04:29:41 | 3914.00 |   5.3531
2014-06-04 04:29:46 | 3914.70 |   0.0300
2014-06-04 04:29:49 | 3914.00 |   2.1821
2014-06-04 04:29:49 | 3914.69 |   0.0100
2014-06-04 04:29:54 | 3914.00 |   0.0266
2014-06-04 04:29:57 | 3915.00 |   4.7462
2014-06-04 04:29:57 | 3912.44 |   5.0062
2014-06-04 04:29:57 | 3912.44 |   0.0740
2014-06-04 04:30:02 | 3914.00 |   5.4738
2014-06-04 04:30:09 | 3912.44 |   0.3360
2014-06-04 04:30:09 | 3914.00 |   2.6055
2014-06-04 04:30:11 | 3912.44 |   3.3903
2014-06-04 04:30:11 | 3913.96 |   0.0940
2014-06-04 04:30:13 | 3913.96 |   0.0840
2014-06-04 04:30:15 | 3914.00 |   1.0470
2014-06-04 04:30:18 | 3913.49 |   0.0240
2014-06-04 04:30:24 | 3912.47 |   0.0380
2014-06-04 04:30:30 | 3912.48 |   0.0300
2014-06-04 04:30:33 | 3913.44 |   0.0300
2014-06-04 04:30:34 | 3912.51 |   0.0220
2014-06-04 04:30:36 | 3913.41 |   0.0300
2014-06-04 04:30:39 | 3912.56 |   0.0380
2014-06-04 04:30:41 | 3914.95 |   0.3600
2014-06-04 04:30:44 | 3913.45 |   0.0800
2014-06-04 04:30:44 | 3914.95 |   0.0100
2014-06-04 04:30:47 | 3914.95 |   0.1000
2014-06-04 04:30:48 | 3914.01 |   0.1000
2014-06-04 04:30:49 | 3914.95 |   0.4518
2014-06-04 04:30:49 | 3914.95 |   0.0250
2014-06-04 04:30:52 | 3915.00 |   0.9500
2014-06-04 04:30:53 | 3914.95 |   0.0200
2014-06-04 04:30:53 | 3915.91 |   0.1250
2014-06-04 04:30:56 | 3915.97 |   0.4284
2014-06-04 04:30:57 | 3916.00 |   0.0500
2014-06-04 04:30:58 | 3915.97 |   0.0230
2014-06-04 04:31:00 | 3916.00 |   0.9587
2014-06-04 04:31:02 | 3918.98 |   0.5000
2014-06-04 04:31:02 | 3916.00 |   0.0490
2014-06-04 04:31:07 | 3916.03 |   0.0380
2014-06-04 04:31:11 | 3916.07 |   0.0100
2014-06-04 04:31:15 | 3916.11 |   0.0100
2014-06-04 04:31:24 | 3916.16 |   1.9390
2014-06-04 04:31:28 | 3916.16 |   3.0932
2014-06-04 04:31:31 | 3916.14 |  10.2824
2014-06-04 04:31:38 | 3916.09 |   0.2400
2014-06-04 04:31:40 | 3916.00 |  15.0758
2014-06-04 04:31:42 | 3916.06 |   0.7676
2014-06-04 04:31:44 | 3916.06 |   0.1900
2014-06-04 04:31:47 | 3916.05 |   0.1200
2014-06-04 04:31:49 | 3916.00 |   0.0420
2014-06-04 04:31:52 | 3916.02 |   0.2000
2014-06-04 04:31:56 | 3916.00 |   4.3002
2014-06-04 04:31:56 | 3916.02 |   0.5000
2014-06-04 04:32:01 | 3916.00 |   0.4100
2014-06-04 04:32:02 | 3915.97 |   0.5530
2014-06-04 04:32:05 | 3915.99 |   0.0800
2014-06-04 04:32:07 | 3915.97 |   0.8706
2014-06-04 04:32:10 | 3915.97 |   0.0500
2014-06-04 04:32:41 | 3915.00 |   0.0300
2014-06-04 04:32:49 | 3914.95 |   0.0232
2014-06-04 04:32:57 | 3912.41 |   0.0100
2014-06-04 04:32:59 | 3912.41 |   0.0100
2014-06-04 04:33:05 | 3912.44 |   0.0700
2014-06-04 04:33:07 | 3912.44 |   0.0500