# Last edited on 2013-12-17 15:40:55 by stolfilocal
# Exchange BTC-E (BTC to USD), 2013-12-08, one-minute intervals
Timestamp           !      Open !      High !       Low !     Close !    V.BTC !       V.USD !   WTPrice
2013-12-08 00:00:00 | 699.99900 | 700.00000 | 696.80000 | 699.00000 |   4.8496 |   3391.4600 | 699.33000
2013-12-08 00:01:00 | 699.00000 | 699.00000 | 695.00000 | 695.20700 |  17.6158 |  12261.8600 | 696.06989
2013-12-08 00:02:00 | 695.28000 | 699.98800 | 695.00000 | 695.00000 |   4.3609 |   3032.8800 | 695.47001
2013-12-08 00:03:00 | 695.00000 | 697.77900 | 694.30000 | 697.77900 |  13.9191 |   9673.0800 | 694.94998
2013-12-08 00:04:00 | 694.30000 | 697.00000 | 694.20000 | 694.20000 |  13.7377 |   9537.7000 | 694.26996
2013-12-08 00:05:00 | 694.20000 | 696.97600 | 694.00000 | 694.00000 |   5.4653 |   3794.4800 | 694.28996
2013-12-08 00:06:00 | 696.97600 | 696.97600 | 693.10500 | 693.10700 |  14.6198 |  10170.2700 | 695.65000
2013-12-08 00:07:00 | 693.50000 | 696.78900 | 691.01000 | 691.52700 |  32.0677 |  22199.8300 | 692.27989
2013-12-08 00:08:00 | 693.50000 | 696.99000 | 691.53400 | 692.01700 |  10.2129 |   7102.0300 | 695.40004
2013-12-08 00:09:00 | 696.75000 | 697.00000 | 695.59900 | 696.75900 |  12.7551 |   8884.4100 | 696.54009
2013-12-08 00:10:00 | 696.75900 | 699.00000 | 695.59900 | 699.00000 |   6.0612 |   4225.1900 | 697.09001
2013-12-08 00:11:00 | 699.00000 | 700.00000 | 696.80000 | 699.00000 |   7.6897 |   5373.4400 | 698.78000
2013-12-08 00:12:00 | 699.54600 | 700.00000 | 699.00000 | 699.00000 |   6.8104 |   4765.5600 | 699.75000
2013-12-08 00:13:00 | 697.19900 | 700.00000 | 697.00000 | 697.60100 |   7.5365 |   5258.0400 | 697.67996
2013-12-08 00:14:00 | 697.00500 | 699.00000 | 697.00500 | 699.00000 |   1.8346 |   1281.6100 | 698.56001
2013-12-08 00:15:00 | 699.00000 | 699.00000 | 695.59900 | 698.00000 |  13.0744 |   9102.1200 | 696.18008
2013-12-08 00:16:00 | 698.00000 | 698.00000 | 696.22000 | 696.23000 |   2.2384 |   1558.9900 | 696.48999
2013-12-08 00:17:00 | 696.23000 | 696.23000 | 692.60200 | 695.00000 |  18.7791 |  13057.1200 | 695.29998
2013-12-08 00:18:00 | 695.00000 | 697.97300 | 695.00000 | 697.00000 |   6.3458 |   4422.7400 | 696.95996
2013-12-08 00:19:00 | 695.60600 | 699.00000 | 695.60600 | 698.00000 |   2.7862 |   1941.8200 | 696.93998
2013-12-08 00:20:00 | 696.20400 | 698.20000 | 693.20000 | 698.00000 |  17.5649 |  12222.6800 | 695.86012
2013-12-08 00:21:00 | 698.00000 | 698.20000 | 695.20000 | 695.80100 |  15.3287 |  10698.0600 | 697.90997
2013-12-08 00:22:00 | 695.80100 | 695.80100 | 690.07200 | 693.25000 |  69.1695 |  47865.9900 | 692.00995
2013-12-08 00:23:00 | 693.25000 | 696.07800 | 693.25000 | 695.80100 |   1.6769 |   1164.9700 | 694.70999
2013-12-08 00:24:00 | 695.80100 | 696.07800 | 695.20200 | 695.20200 |   1.1861 |    825.0700 | 695.61999
2013-12-08 00:25:00 | 695.75000 | 696.00000 | 695.00000 | 695.00000 |  25.2265 |  17534.6800 | 695.08987
2013-12-08 00:26:00 | 695.20100 | 697.93900 | 691.51700 | 692.00000 |  13.3973 |   9306.7000 | 694.66995
2013-12-08 00:27:00 | 692.00000 | 696.99900 | 692.00000 | 695.80000 |   4.3906 |   3053.7600 | 695.52000
2013-12-08 00:28:00 | 695.80000 | 697.00000 | 695.80000 | 697.00000 |   4.8426 |   3373.2200 | 696.57002
2013-12-08 00:29:00 | 697.00000 | 698.20000 | 696.99300 | 698.00000 |  16.0973 |  11229.4700 | 697.59994
2013-12-08 00:30:00 | 696.99300 | 699.96700 | 696.99300 | 699.10900 |  20.6211 |  14409.2100 | 698.76003
2013-12-08 00:31:00 | 699.10900 | 701.29300 | 695.81000 | 700.00000 |   6.7509 |   4722.0400 | 699.47001
2013-12-08 00:32:00 | 700.00000 | 701.30000 | 700.00000 | 700.00000 |   2.8652 |   2006.0000 | 700.12998
2013-12-08 00:33:00 | 700.00000 | 701.29900 | 699.94500 | 701.29900 |   1.4049 |    984.8700 | 701.01001
2013-12-08 00:34:00 | 701.29900 | 704.00000 | 698.00000 | 704.00000 |  15.8092 |  11076.7000 | 700.64998
2013-12-08 00:35:00 | 703.00000 | 704.87900 | 701.30000 | 704.86400 |   8.3002 |   5838.6900 | 703.44000
2013-12-08 00:36:00 | 703.10000 | 705.97900 | 702.04400 | 703.10000 |  38.2696 |  26979.2800 | 704.97998
2013-12-08 00:37:00 | 703.10000 | 705.00000 | 703.10000 | 705.00000 |  10.3088 |   7263.8800 | 704.62998
2013-12-08 00:38:00 | 705.00000 | 705.84600 | 703.10000 | 704.99900 |  22.1101 |  15590.0500 | 705.11000
2013-12-08 00:39:00 | 704.10000 | 704.10000 | 702.17900 | 702.20000 |   0.5300 |    372.7300 | 703.31000
2013-12-08 00:40:00 | 704.09900 | 704.09900 | 701.50000 | 704.09900 |   7.6196 |   5360.0800 | 703.46000
2013-12-08 00:41:00 | 704.09900 | 704.10000 | 702.00000 | 702.00000 |  15.8848 |  11183.3900 | 704.03011
2013-12-08 00:42:00 | 704.10000 | 704.10000 | 702.00000 | 704.10000 |   0.7413 |    521.5500 | 703.59000
2013-12-08 00:43:00 | 704.10000 | 704.10000 | 701.60000 | 702.00000 |   4.9180 |   3452.2200 | 701.95999
2013-12-08 00:44:00 | 702.00000 | 702.00000 | 700.59400 | 700.59400 |  13.2466 |   9288.7900 | 701.21994
2013-12-08 00:45:00 | 700.32000 | 701.00000 | 698.00000 | 698.00000 |  22.9564 |  16078.9000 | 700.40988
2013-12-08 00:46:00 | 699.00000 | 699.00000 | 697.85000 | 698.00000 |  21.2237 |  14827.5500 | 698.63011
2013-12-08 00:47:00 | 698.00000 | 706.09000 | 697.85000 | 698.00000 |  42.6375 |  29858.5800 | 700.28985
2013-12-08 00:48:00 | 703.99900 | 703.99900 | 700.39100 | 700.39100 |   0.1600 |    112.2700 | 701.71000
2013-12-08 00:49:00 | 700.39100 | 700.39100 | 700.00000 | 700.00000 |   8.0117 |   5609.0800 | 700.11002
2013-12-08 00:50:00 | 700.00000 | 700.00000 | 700.00000 | 700.00000 |   0.0200 |     14.0000 | 700.00000
2013-12-08 00:51:00 | 699.70000 | 700.39000 | 699.70000 | 700.39000 |   2.2839 |   1598.8800 | 700.08001
2013-12-08 00:52:00 | 700.39000 | 700.39000 | 700.38998 | 700.39000 |   4.2862 |   3002.0100 | 700.38998
2013-12-08 00:53:00 | 700.39000 | 700.39100 | 699.00000 | 700.39100 |  17.0735 |  11954.5500 | 700.18009
2013-12-08 00:54:00 | 701.39300 | 703.87800 | 700.00000 | 703.87400 |   1.6273 |   1140.9500 | 701.10999
2013-12-08 00:55:00 | 702.39300 | 703.89000 | 702.39300 | 703.87300 |   3.6287 |   2554.0700 | 703.85999
2013-12-08 00:56:00 | 703.87300 | 703.87300 | 703.87300 | 703.87300 |   0.0100 |      7.0400 | 703.87300
2013-12-08 00:57:00 | 702.46400 | 702.46400 | 699.64900 | 701.05700 |   3.3478 |   2345.7500 | 700.68999
2013-12-08 00:58:00 | 701.00000 | 701.00000 | 699.00000 | 699.00000 |  10.2200 |   7146.8700 | 699.30000
2013-12-08 00:59:00 | 701.00000 | 701.98500 | 690.11300 | 697.99600 | 122.0309 |  84695.5300 | 694.05015
2013-12-08 01:00:00 | 697.99500 | 697.99500 | 693.80900 | 697.00000 |   0.8027 |    557.9200 | 695.02000
2013-12-08 01:01:00 | 697.00000 | 697.00000 | 694.00000 | 696.00000 |   3.2312 |   2249.2700 | 696.12001
2013-12-08 01:02:00 | 696.00000 | 696.00000 | 690.00000 | 690.00000 |  73.0078 |  50422.1000 | 690.63977
2013-12-08 01:03:00 | 696.00000 | 697.00000 | 687.00000 | 689.00000 |  87.0912 |  60029.3300 | 689.27015
2013-12-08 01:04:00 | 688.00000 | 689.00000 | 686.00000 | 689.00000 |  30.5649 |  21021.9200 | 687.78022
2013-12-08 01:05:00 | 689.00000 | 689.00000 | 686.24100 | 688.90000 |  27.0630 |  18643.7200 | 688.90012
2013-12-08 01:06:00 | 688.90000 | 688.90000 | 686.10000 | 688.89900 |  28.0112 |  19287.9200 | 688.58005
2013-12-08 01:07:00 | 688.90000 | 688.90000 | 686.10000 | 688.00000 |   4.7861 |   3287.7900 | 686.94997
2013-12-08 01:08:00 | 688.00000 | 688.89900 | 687.59900 | 688.89000 |   6.7937 |   4679.0200 | 688.73004
2013-12-08 01:09:00 | 687.59900 | 688.89000 | 685.00000 | 685.00000 |  24.6782 |  16936.8800 | 686.30993
2013-12-08 01:10:00 | 685.00000 | 686.00000 | 685.00000 | 685.10000 |  15.4842 |  10616.2800 | 685.62009
2013-12-08 01:11:00 | 685.10000 | 685.10000 | 685.00000 | 685.00000 |   5.6266 |   3854.4800 | 685.04997
2013-12-08 01:12:00 | 684.86400 | 685.00000 | 682.00600 | 684.99800 | 131.6628 |  90010.0100 | 683.64053
2013-12-08 01:13:00 | 685.00000 | 685.00000 | 682.00600 | 684.00000 |   7.4421 |   5094.2600 | 684.52002
2013-12-08 01:14:00 | 684.00000 | 684.00000 | 680.00000 | 682.00000 |  36.5904 |  24923.1900 | 681.14002
2013-12-08 01:15:00 | 682.00000 | 685.00000 | 680.00000 | 684.00000 |  13.5481 |   9250.4000 | 682.77996
2013-12-08 01:16:00 | 685.00000 | 685.00000 | 682.00000 | 682.00000 |  17.8465 |  12194.6700 | 683.30991
2013-12-08 01:17:00 | 682.00000 | 685.00000 | 675.00000 | 685.00000 | 212.5514 | 144033.4000 | 677.64043
2013-12-08 01:18:00 | 683.98900 | 685.10000 | 680.00000 | 683.09300 |  24.8181 |  16919.9600 | 681.75993
2013-12-08 01:19:00 | 683.09300 | 685.09900 | 683.09300 | 685.00000 |  10.3686 |   7099.6900 | 684.72998
2013-12-08 01:20:00 | 685.00100 | 685.00100 | 683.00000 | 683.99900 |  12.1079 |   8282.0700 | 684.01996
2013-12-08 01:21:00 | 683.99900 | 683.99900 | 680.00000 | 683.09000 |   8.0795 |   5513.5000 | 682.40999
2013-12-08 01:22:00 | 681.22700 | 683.99900 | 677.11100 | 680.00000 |  28.5707 |  19460.9600 | 681.15003
2013-12-08 01:23:00 | 677.11100 | 683.00000 | 675.01000 | 678.00000 |  15.7473 |  10704.9800 | 679.79994
2013-12-08 01:24:00 | 682.26800 | 683.00000 | 677.00000 | 683.00000 |  17.0662 |  11580.6000 | 678.56990
2013-12-08 01:25:00 | 680.00000 | 682.99900 | 680.00000 | 680.00000 |   1.9028 |   1297.4000 | 681.83001
2013-12-08 01:26:00 | 682.99900 | 682.99900 | 680.00000 | 682.44500 |  18.3947 |  12511.8900 | 680.19013
2013-12-08 01:27:00 | 682.44500 | 682.99400 | 680.00000 | 680.00000 |  10.7884 |   7348.6100 | 681.15997
2013-12-08 01:28:00 | 681.63000 | 682.99900 | 681.36300 | 682.99900 |  11.0838 |   7566.0100 | 682.62006
2013-12-08 01:29:00 | 682.99900 | 684.00000 | 682.99100 | 684.00000 |  21.3137 |  14559.8400 | 683.12012
2013-12-08 01:30:00 | 684.00000 | 688.00000 | 675.20100 | 684.22200 |  55.7891 |  38132.9400 | 683.51992
2013-12-08 01:31:00 | 682.84800 | 684.22200 | 675.35000 | 682.99800 |   8.7522 |   5925.7800 | 677.06003
2013-12-08 01:32:00 | 680.00000 | 680.00000 | 675.00000 | 675.11700 | 112.5163 |  76032.8000 | 675.74938
2013-12-08 01:33:00 | 675.11700 | 675.12500 | 674.25200 | 675.00000 | 141.5911 |  95575.4100 | 675.01022
2013-12-08 01:34:00 | 674.00200 | 680.00000 | 671.21100 | 674.25200 |  76.9921 |  52064.4000 | 676.23024
2013-12-08 01:35:00 | 674.25200 | 679.00000 | 671.88200 | 678.61500 |  75.5100 |  50970.7500 | 675.02000
2013-12-08 01:36:00 | 674.00100 | 677.28800 | 671.89000 | 671.89000 |   9.8632 |   6666.0300 | 675.85005
2013-12-08 01:37:00 | 677.27000 | 679.61500 | 676.24800 | 678.00000 |  34.7942 |  23581.0700 | 677.73021
2013-12-08 01:38:00 | 676.58600 | 678.00000 | 673.34800 | 674.00000 |   5.2882 |   3569.8800 | 675.06999
2013-12-08 01:39:00 | 674.00000 | 679.72400 | 674.00000 | 679.72400 |  11.6210 |   7853.0000 | 675.76002
2013-12-08 01:40:00 | 679.00000 | 684.00000 | 679.00000 | 680.00000 |  54.8136 |  37349.4300 | 681.39029
2013-12-08 01:41:00 | 682.13300 | 689.80000 | 681.00000 | 685.51800 |  35.0718 |  24051.9000 | 685.79009
2013-12-08 01:42:00 | 685.51800 | 689.80000 | 680.12000 | 680.12800 |  20.6987 |  14240.2700 | 687.97996
2013-12-08 01:43:00 | 689.90000 | 690.00000 | 682.05100 | 689.90000 |  16.1439 |  11128.6700 | 689.34009
2013-12-08 01:44:00 | 689.90000 | 690.00000 | 686.00000 | 689.00000 |  14.9460 |  10284.0600 | 688.07991
2013-12-08 01:45:00 | 686.00000 | 689.00000 | 684.00000 | 685.37100 |   9.2366 |   6340.6600 | 686.46995
2013-12-08 01:46:00 | 688.99900 | 688.99900 | 684.00000 | 687.99900 |   4.9017 |   3358.4700 | 685.17001
2013-12-08 01:47:00 | 687.49800 | 687.49800 | 683.00000 | 687.00000 |  21.6453 |  14822.2600 | 684.77985
2013-12-08 01:48:00 | 687.00000 | 688.00000 | 686.00000 | 687.00000 |  28.4858 |  19572.6200 | 687.09983
2013-12-08 01:49:00 | 687.00000 | 687.00000 | 684.00000 | 686.00000 |  35.3617 |  24274.7700 | 686.47009
2013-12-08 01:50:00 | 685.00000 | 685.37100 | 683.00700 | 683.00700 |  17.4571 |  11953.5900 | 684.73993
2013-12-08 01:51:00 | 684.00000 | 685.00000 | 683.00000 | 685.00000 |  11.6512 |   7965.0800 | 683.63002
2013-12-08 01:52:00 | 685.00000 | 685.00000 | 683.00000 | 685.00000 |   9.0362 |   6177.2700 | 683.60995
2013-12-08 01:53:00 | 685.00000 | 686.97000 | 683.00700 | 686.90000 |  15.8943 |  10862.9500 | 683.45010
2013-12-08 01:54:00 | 686.00000 | 686.90000 | 683.00000 | 683.00000 |  25.3136 |  17324.3600 | 684.39013
2013-12-08 01:55:00 | 683.00000 | 683.00000 | 677.01100 | 680.00000 |  55.5174 |  37707.9600 | 679.20979
2013-12-08 01:56:00 | 683.75200 | 683.75200 | 678.00000 | 678.01000 |   4.9335 |   3354.6500 | 679.97003
2013-12-08 01:57:00 | 684.00000 | 684.00000 | 678.01800 | 682.99900 |   3.5687 |   2429.4600 | 680.76999
2013-12-08 01:58:00 | 682.99500 | 682.99500 | 679.00000 | 679.00000 |   2.5851 |   1759.7900 | 680.74998
2013-12-08 01:59:00 | 680.00000 | 680.69500 | 679.00000 | 680.69500 |   2.6253 |   1785.1900 | 679.98998
2013-12-08 02:00:00 | 679.33400 | 682.37000 | 678.00000 | 681.00900 |  19.4641 |  13229.2000 | 679.67012
2013-12-08 02:01:00 | 681.01200 | 684.75000 | 681.00000 | 684.74200 |   8.9101 |   6080.8800 | 682.47000
2013-12-08 02:02:00 | 684.74200 | 687.00000 | 684.74200 | 684.75000 |  12.6910 |   8702.9900 | 685.76002
2013-12-08 02:03:00 | 687.00000 | 687.99500 | 682.05100 | 687.99500 |  18.7310 |  12875.3400 | 687.38003
2013-12-08 02:04:00 | 687.99500 | 688.00003 | 687.99500 | 688.00000 |  21.4010 |  14723.9000 | 688.00003
2013-12-08 02:05:00 | 687.00000 | 688.00000 | 684.75000 | 684.75000 |   2.0089 |   1378.9400 | 686.40000
2013-12-08 02:06:00 | 684.75000 | 688.00000 | 684.75000 | 688.00000 |   5.6250 |   3853.8700 | 685.12996
2013-12-08 02:07:00 | 688.00000 | 688.00000 | 683.86800 | 688.00000 |  17.3318 |  11905.3800 | 686.91005
2013-12-08 02:08:00 | 688.00000 | 689.99900 | 688.00000 | 688.00000 |  10.8865 |   7505.3600 | 689.41994
2013-12-08 02:09:00 | 689.89900 | 690.00000 | 688.00000 | 688.00000 |  30.7603 |  21172.6000 | 688.31001
2013-12-08 02:10:00 | 683.01200 | 685.20000 | 683.01000 | 685.20000 |   9.0623 |   6192.1600 | 683.29003
2013-12-08 02:11:00 | 685.20000 | 687.00000 | 683.00000 | 683.00000 |  33.4988 |  22913.1600 | 683.99994
2013-12-08 02:12:00 | 683.00000 | 683.00000 | 680.00000 | 680.00000 |  28.9624 |  19715.5900 | 680.73010
2013-12-08 02:13:00 | 680.00000 | 682.48000 | 679.99000 | 682.48000 |  34.7787 |  23652.3000 | 680.07993
2013-12-08 02:14:00 | 680.10000 | 683.00000 | 680.10000 | 683.00000 |  16.9424 |  11558.3000 | 682.21006
2013-12-08 02:15:00 | 682.46500 | 682.46500 | 680.00000 | 682.00000 |   5.5702 |   3792.9600 | 680.94000
2013-12-08 02:16:00 | 682.46500 | 683.13700 | 680.00000 | 683.13700 |   3.3295 |   2269.7700 | 681.71000
2013-12-08 02:17:00 | 683.46500 | 683.46500 | 680.00000 | 680.00000 |   5.3042 |   3613.7900 | 681.31003
2013-12-08 02:18:00 | 682.00000 | 683.00000 | 680.30500 | 682.99000 |  20.4757 |  13982.4500 | 682.87987
2013-12-08 02:19:00 | 682.99000 | 683.00000 | 678.00100 | 682.99800 |  26.1020 |  17761.0900 | 680.45008
2013-12-08 02:20:00 | 682.98500 | 682.99000 | 681.00000 | 681.00000 |   3.3289 |   2273.3500 | 682.91999
2013-12-08 02:21:00 | 680.69500 | 682.00000 | 678.00400 | 678.00400 |  15.8101 |  10736.9600 | 679.12000
2013-12-08 02:22:00 | 680.10000 | 681.30000 | 678.00000 | 681.30000 |  33.1391 |  22492.8400 | 678.73996
2013-12-08 02:23:00 | 681.30000 | 682.00000 | 679.33400 | 681.30000 |   1.5274 |   1039.3900 | 680.47999
2013-12-08 02:24:00 | 681.30000 | 681.30000 | 679.33400 | 679.33400 |   0.9007 |    611.9000 | 679.36000
2013-12-08 02:25:00 | 680.00100 | 681.30000 | 678.00000 | 680.00000 |   4.9810 |   3383.5200 | 679.28001
2013-12-08 02:26:00 | 679.99900 | 680.00000 | 679.99900 | 680.00000 |   3.0190 |   2052.9200 | 680.00000
2013-12-08 02:27:00 | 679.99900 | 680.00000 | 679.50000 | 679.50000 |  12.3378 |   8388.8400 | 679.92996
2013-12-08 02:28:00 | 679.50000 | 679.50000 | 678.00100 | 678.00100 |  18.9125 |  12826.8200 | 678.22007
2013-12-08 02:29:00 | 678.00100 | 679.10000 | 678.00000 | 679.00100 |  21.8931 |  14849.0100 | 678.25010
2013-12-08 02:30:00 | 679.10000 | 679.10000 | 679.00100 | 679.10000 |  17.2234 |  11696.0600 | 679.08009
2013-12-08 02:31:00 | 679.10000 | 679.10000 | 678.02000 | 678.02000 |   1.7829 |   1210.4600 | 678.93001
2013-12-08 02:32:00 | 679.10000 | 679.10002 | 679.10000 | 679.10000 |   2.4049 |   1633.2000 | 679.10002
2013-12-08 02:33:00 | 679.00000 | 679.10000 | 678.03000 | 679.00000 |   0.8849 |    600.6600 | 678.76001
2013-12-08 02:34:00 | 679.00000 | 679.00000 | 678.01000 | 678.02000 |   3.5237 |   2389.2500 | 678.05002
2013-12-08 02:35:00 | 678.02000 | 679.10000 | 677.30000 | 677.30000 |   9.0818 |   6156.9100 | 677.94002
2013-12-08 02:36:00 | 678.00000 | 678.00000 | 675.00000 | 675.00000 |  86.2414 |  58391.4500 | 677.07017
2013-12-08 02:37:00 | 675.00000 | 675.00000 | 671.50000 | 672.00000 |   6.8683 |   4620.4400 | 672.71998
2013-12-08 02:38:00 | 672.00000 | 672.00000 | 671.21200 | 671.24900 |   7.9387 |   5330.9200 | 671.50998
2013-12-08 02:39:00 | 671.24900 | 673.34700 | 670.15000 | 672.00000 |  39.0923 |  26221.9300 | 670.77013
2013-12-08 02:40:00 | 672.00000 | 675.00000 | 670.10000 | 670.10000 |  10.4513 |   7016.1800 | 671.32002
2013-12-08 02:41:00 | 673.59900 | 673.69900 | 671.40000 | 671.44400 |   0.6526 |    438.5100 | 671.94000
2013-12-08 02:42:00 | 671.40000 | 674.19900 | 671.40000 | 673.69900 |   3.1060 |   2085.6900 | 671.49998
2013-12-08 02:43:00 | 673.69900 | 678.41400 | 672.00000 | 676.99900 |  10.9264 |   7374.4700 | 674.91994
2013-12-08 02:44:00 | 678.41400 | 678.41400 | 674.00000 | 674.00000 |   1.0962 |    741.2000 | 676.12999
2013-12-08 02:45:00 | 676.99000 | 677.00000 | 675.00000 | 676.99100 |   2.3312 |   1577.7200 | 676.79000
2013-12-08 02:46:00 | 676.00000 | 677.99900 | 673.00000 | 674.00000 |   8.1155 |   5484.6900 | 675.82995
2013-12-08 02:47:00 | 674.00000 | 678.65700 | 670.10200 | 675.00000 |  29.2386 |  19741.5900 | 675.18994
2013-12-08 02:48:00 | 674.00000 | 677.29800 | 665.10100 | 675.00000 |  89.6184 |  60035.3700 | 669.89979
2013-12-08 02:49:00 | 673.00000 | 675.98800 | 665.10100 | 675.00000 |  14.9249 |   9983.5500 | 668.92011
2013-12-08 02:50:00 | 674.99800 | 674.99800 | 670.00000 | 674.94600 |   8.1158 |   5470.4600 | 674.04995
2013-12-08 02:51:00 | 670.00100 | 674.94300 | 669.10000 | 674.79900 |   1.4955 |   1003.4900 | 670.99999
2013-12-08 02:52:00 | 674.78900 | 674.78900 | 669.10000 | 674.78800 |   9.9641 |   6721.1700 | 674.54006
2013-12-08 02:53:00 | 674.78800 | 679.00300 | 673.74100 | 678.65700 |  55.0574 |  37257.3400 | 676.69979
2013-12-08 02:54:00 | 678.65700 | 680.97600 | 678.50000 | 678.50000 |  12.6524 |   8593.5000 | 679.20004
2013-12-08 02:55:00 | 680.90000 | 682.00000 | 680.90000 | 680.90100 |  15.4985 |  10567.5200 | 681.83997
2013-12-08 02:56:00 | 682.00000 | 687.98900 | 680.90000 | 687.98900 |  30.2889 |  20752.4700 | 685.14995
2013-12-08 02:57:00 | 682.00000 | 687.99000 | 681.10000 | 682.60200 |  38.4466 |  26417.7800 | 687.12981
2013-12-08 02:58:00 | 682.60000 | 687.75800 | 681.00000 | 686.99900 |  34.1931 |  23423.6400 | 685.04015
2013-12-08 02:59:00 | 686.82500 | 686.82500 | 682.80000 | 685.00000 |   0.6100 |    417.6700 | 684.71000
2013-12-08 03:00:00 | 685.00000 | 685.00000 | 680.90100 | 682.70000 |   6.1663 |   4210.9700 | 682.89997
2013-12-08 03:01:00 | 682.70000 | 682.99600 | 682.70000 | 682.99600 |   1.9135 |   1306.6600 | 682.87001
2013-12-08 03:02:00 | 682.89700 | 682.99600 | 677.42200 | 677.42200 |  16.0533 |  10946.2600 | 681.87008
2013-12-08 03:03:00 | 680.90000 | 682.99600 | 680.00000 | 682.16300 |   5.8050 |   3958.8600 | 681.97004
2013-12-08 03:04:00 | 682.00600 | 682.16200 | 680.00000 | 681.30000 |   1.8989 |   1293.4600 | 681.17000
2013-12-08 03:05:00 | 682.16200 | 682.16200 | 680.80000 | 680.80000 |   5.8103 |   3959.1000 | 681.39000
2013-12-08 03:06:00 | 680.50000 | 681.29700 | 676.50000 | 681.00000 |  14.9779 |  10171.6400 | 679.10995
2013-12-08 03:07:00 | 681.00000 | 681.29700 | 679.80100 | 681.29700 |   8.2158 |   5589.4300 | 680.32995
2013-12-08 03:08:00 | 681.29700 | 681.30000 | 680.00000 | 680.00000 |  13.3657 |   9092.8400 | 680.30992
2013-12-08 03:09:00 | 679.80100 | 681.30000 | 679.80100 | 681.16200 |   0.6701 |    455.7100 | 680.11000
2013-12-08 03:10:00 | 681.16200 | 682.16300 | 681.16200 | 682.16300 |  13.9374 |   9501.9400 | 681.75995
2013-12-08 03:11:00 | 681.16200 | 685.00000 | 681.16200 | 683.00000 |  13.6069 |   9296.7900 | 683.23994
2013-12-08 03:12:00 | 685.93000 | 685.99000 | 683.00000 | 683.36000 |   3.0347 |   2075.3600 | 683.87002
2013-12-08 03:13:00 | 685.98900 | 686.82400 | 683.36000 | 683.36000 |   5.1512 |   3535.3900 | 686.33001
2013-12-08 03:14:00 | 684.00000 | 684.53500 | 683.99998 | 684.00000 |   5.3771 |   3677.9300 | 683.99998
2013-12-08 03:15:00 | 684.00000 | 684.53500 | 680.04800 | 683.00000 |   3.8862 |   2648.0800 | 681.39998
2013-12-08 03:16:00 | 683.00000 | 683.36300 | 683.00000 | 683.36300 |   3.2128 |   2194.3100 | 683.00001
2013-12-08 03:17:00 | 683.36300 | 690.00000 | 683.36300 | 690.00000 |  27.3048 |  18775.0800 | 687.61019
2013-12-08 03:18:00 | 690.00000 | 694.88800 | 686.82700 | 687.01100 |  40.3690 |  27958.7900 | 692.57994
2013-12-08 03:19:00 | 691.63600 | 694.00000 | 690.00000 | 694.00000 |   6.6749 |   4621.5100 | 692.37005
2013-12-08 03:20:00 | 691.63600 | 693.99000 | 690.03000 | 690.04400 |   3.8806 |   2680.4600 | 690.74000
2013-12-08 03:21:00 | 693.95700 | 693.95700 | 690.01000 | 690.01700 |   7.6414 |   5273.0000 | 690.06002
2013-12-08 03:22:00 | 690.01700 | 691.01700 | 690.01100 | 690.01700 |   6.1578 |   4248.9900 | 690.01998
2013-12-08 03:23:00 | 690.01700 | 692.00000 | 690.01100 | 691.01700 |   1.6188 |   1117.2900 | 690.20000
2013-12-08 03:24:00 | 690.01000 | 693.09000 | 690.01000 | 693.09000 |   9.6344 |   6667.8800 | 692.09006
2013-12-08 03:25:00 | 693.09000 | 696.50000 | 692.95000 | 695.00000 |  40.9235 |  28437.3500 | 694.89021
2013-12-08 03:26:00 | 695.00000 | 700.00000 | 695.00000 | 698.99900 |  93.8970 |  65639.5700 | 699.05959
2013-12-08 03:27:00 | 698.99900 | 699.80000 | 694.10600 | 695.07000 |   8.4343 |   5888.2200 | 698.13005
2013-12-08 03:28:00 | 695.00100 | 695.07000 | 695.00000 | 695.00000 |  10.2932 |   7153.8000 | 695.00005
2013-12-08 03:29:00 | 695.00000 | 699.80000 | 695.00000 | 696.00000 |   6.6742 |   4650.2100 | 696.74004
2013-12-08 03:30:00 | 698.99900 | 699.80000 | 696.00000 | 696.05000 |   5.4101 |   3774.7800 | 697.73000
2013-12-08 03:31:00 | 696.05000 | 696.05000 | 695.00100 | 695.00100 |   1.2076 |    840.2500 | 695.78000
2013-12-08 03:32:00 | 695.00100 | 695.00100 | 694.90000 | 694.90000 |  30.2764 |  21042.1100 | 694.99984
2013-12-08 03:33:00 | 693.10000 | 694.99100 | 690.15800 | 690.26900 |  12.8258 |   8862.6500 | 690.99992
2013-12-08 03:34:00 | 690.26900 | 690.26900 | 690.10000 | 690.26900 |   5.0775 |   3504.4400 | 690.18998
2013-12-08 03:35:00 | 690.26900 | 690.26900 | 689.08600 | 689.08600 |  32.2803 |  22274.7200 | 690.04002
2013-12-08 03:36:00 | 689.08600 | 690.00000 | 688.19600 | 690.00000 |   1.5750 |   1086.2600 | 689.68999
2013-12-08 03:37:00 | 690.00000 | 690.00002 | 690.00000 | 690.00000 |   3.2741 |   2259.1100 | 690.00002
2013-12-08 03:38:00 | 690.00000 | 690.60000 | 690.00000 | 690.60000 |   5.1385 |   3548.2200 | 690.50999
2013-12-08 03:39:00 | 690.51000 | 690.60000 | 690.00000 | 690.00000 |   6.4029 |   4419.4700 | 690.23003
2013-12-08 03:40:00 | 690.00000 | 690.60000 | 690.00000 | 690.60000 |  12.9303 |   8924.5200 | 690.20001
2013-12-08 03:41:00 | 691.00000 | 691.00000 | 690.00000 | 690.00000 |   6.3408 |   4376.2600 | 690.17001
2013-12-08 03:42:00 | 690.00000 | 690.00000 | 690.00000 | 690.00000 |   0.7716 |    532.4000 | 690.00000
2013-12-08 03:43:00 | 689.50000 | 689.50000 | 686.50100 | 687.00100 |   4.2727 |   2940.4000 | 688.19002
2013-12-08 03:44:00 | 687.00100 | 688.00000 | 686.50100 | 686.50200 |   5.9918 |   4114.8700 | 686.75002
2013-12-08 03:45:00 | 687.00000 | 687.51800 | 686.00000 | 686.60000 |  25.6482 |  17600.8400 | 686.23993
2013-12-08 03:46:00 | 687.00000 | 689.00000 | 687.00000 | 689.00000 |   4.5808 |   3148.4000 | 687.31001
2013-12-08 03:47:00 | 688.00000 | 689.08500 | 687.00000 | 688.88000 |  15.2144 |  10475.2500 | 688.51010
2013-12-08 03:48:00 | 688.88000 | 688.88000 | 686.00000 | 686.00000 |  35.1355 |  24128.9600 | 686.73977
2013-12-08 03:49:00 | 685.70400 | 688.99200 | 685.00000 | 685.00000 |   7.2750 |   4995.1900 | 686.61995
2013-12-08 03:50:00 | 685.00000 | 686.00000 | 685.00000 | 685.00000 |   2.8224 |   1933.3200 | 685.00001
2013-12-08 03:51:00 | 687.05500 | 690.00000 | 685.00000 | 685.99900 |   6.3831 |   4391.2200 | 687.94003
2013-12-08 03:52:00 | 686.00000 | 691.00000 | 685.50700 | 690.00000 |  12.9582 |   8938.3100 | 689.77997
2013-12-08 03:53:00 | 690.00000 | 691.19700 | 685.16900 | 685.23900 |   4.9074 |   3367.7000 | 686.24998
2013-12-08 03:54:00 | 685.24500 | 690.26900 | 685.00000 | 690.26900 |   2.9200 |   2003.9200 | 686.27000
2013-12-08 03:55:00 | 686.00000 | 689.99600 | 684.77900 | 685.00000 |   3.3745 |   2312.2500 | 685.21002
2013-12-08 03:56:00 | 685.00000 | 695.00000 | 685.00000 | 691.11700 |  60.8963 |  42257.1700 | 693.91968
2013-12-08 03:57:00 | 685.47000 | 686.50000 | 685.00000 | 686.50000 |  21.1715 |  14505.0200 | 685.12005
2013-12-08 03:58:00 | 686.84400 | 686.84400 | 685.00000 | 685.67000 |   9.7332 |   6668.3200 | 685.11005
2013-12-08 03:59:00 | 685.67000 | 685.67000 | 685.00000 | 685.67000 |   3.4703 |   2378.5700 | 685.41000
2013-12-08 04:00:00 | 685.00000 | 685.67000 | 683.30100 | 683.66000 |   8.6982 |   5956.3700 | 684.77998
2013-12-08 04:01:00 | 684.67000 | 684.67000 | 682.25000 | 682.25000 |   6.4652 |   4417.8700 | 683.32995
2013-12-08 04:02:00 | 683.66000 | 684.67000 | 682.25000 | 684.67000 |  16.1461 |  11025.0100 | 682.82991
2013-12-08 04:03:00 | 684.67000 | 685.00000 | 682.68000 | 684.99900 |   5.5007 |   3760.3900 | 683.62001
2013-12-08 04:04:00 | 682.81000 | 685.00000 | 681.10100 | 681.10100 |  20.7765 |  14172.2700 | 682.12989
2013-12-08 04:05:00 | 682.05100 | 684.67000 | 681.10000 | 684.66900 |  24.7072 |  16828.3500 | 681.10990
2013-12-08 04:06:00 | 684.67000 | 685.00000 | 681.40000 | 684.99900 |   0.5745 |    393.4300 | 684.81000
2013-12-08 04:07:00 | 685.00000 | 685.00000 | 683.63000 | 685.00000 |   1.2244 |    838.4300 | 684.77001
2013-12-08 04:08:00 | 682.05400 | 683.80000 | 682.05400 | 683.80000 |   0.4265 |    291.6300 | 683.74000
2013-12-08 04:09:00 | 683.80000 | 683.80000 | 680.01000 | 680.01000 |  22.0572 |  15023.8000 | 681.12991
2013-12-08 04:10:00 | 683.00000 | 683.80000 | 680.00000 | 680.00000 |  30.1564 |  20529.5500 | 680.76984
2013-12-08 04:11:00 | 682.99900 | 682.99900 | 680.00000 | 680.50000 |   1.0196 |    693.6300 | 680.28000
2013-12-08 04:12:00 | 680.01000 | 683.76600 | 680.01000 | 680.99000 |  13.8258 |   9428.0800 | 681.91991
2013-12-08 04:13:00 | 680.99000 | 680.99000 | 680.01000 | 680.99000 |  11.0973 |   7547.3600 | 680.10996
2013-12-08 04:14:00 | 680.00000 | 680.99000 | 678.01700 | 679.62800 |  14.8380 |  10078.8400 | 679.25996
2013-12-08 04:15:00 | 678.01700 | 678.01700 | 677.00000 | 677.00100 |  11.4312 |   7749.1200 | 677.89002
2013-12-08 04:16:00 | 677.00000 | 677.00100 | 673.93300 | 673.93300 |  12.1632 |   8214.0200 | 675.32006
2013-12-08 04:17:00 | 673.93300 | 674.86500 | 672.03900 | 672.50000 |  21.0036 |  14150.1300 | 673.70011
2013-12-08 04:18:00 | 672.50000 | 676.97600 | 672.06100 | 673.00000 |  13.2104 |   8882.9400 | 672.42001
2013-12-08 04:19:00 | 673.93300 | 675.62200 | 673.00100 | 673.93300 |   8.2726 |   5569.0400 | 673.19003
2013-12-08 04:20:00 | 673.10100 | 677.67800 | 673.10100 | 676.33700 |  11.0729 |   7465.0100 | 674.17005
2013-12-08 04:21:00 | 673.93300 | 676.00000 | 672.00000 | 676.00000 |   6.8197 |   4593.1400 | 673.51000
2013-12-08 04:22:00 | 676.00000 | 676.00000 | 672.12000 | 673.10100 |  14.6180 |   9838.4700 | 673.03996
2013-12-08 04:23:00 | 672.12000 | 678.01700 | 672.10000 | 677.79000 |  12.9658 |   8765.3000 | 676.02992
2013-12-08 04:24:00 | 677.50000 | 678.00000 | 676.00000 | 677.50000 |   1.6000 |   1082.9600 | 676.85000
2013-12-08 04:25:00 | 678.00000 | 678.00000 | 674.00000 | 677.98100 |  10.6363 |   7199.7200 | 676.89994
2013-12-08 04:26:00 | 676.21900 | 678.01500 | 674.00000 | 678.01500 |   4.4106 |   2986.9700 | 677.22000
2013-12-08 04:27:00 | 678.00000 | 680.01000 | 677.96400 | 678.64000 |  24.9617 |  16935.2600 | 678.45006
2013-12-08 04:28:00 | 678.64000 | 684.47100 | 674.50600 | 677.54000 |  13.5667 |   9234.0700 | 680.63994
2013-12-08 04:29:00 | 677.54000 | 688.98700 | 677.40400 | 680.40300 |  50.4100 |  34564.1400 | 685.66000
2013-12-08 04:30:00 | 680.40400 | 684.97000 | 680.40400 | 684.97000 |   5.3971 |   3685.1400 | 682.79998
2013-12-08 04:31:00 | 684.00000 | 686.98400 | 683.00000 | 683.00000 |  30.6074 |  20932.4000 | 683.89988
2013-12-08 04:32:00 | 684.00100 | 685.00000 | 683.00000 | 683.00000 |   2.5878 |   1771.4600 | 684.53999
2013-12-08 04:33:00 | 683.50000 | 684.00100 | 680.00000 | 680.00000 |   6.5019 |   4441.0200 | 683.03002
2013-12-08 04:34:00 | 679.99700 | 684.00000 | 678.02400 | 683.99000 |   1.0359 |    705.4700 | 681.02999
2013-12-08 04:35:00 | 683.99000 | 684.00000 | 683.00000 | 683.00000 |   2.1215 |   1451.0800 | 683.99000
2013-12-08 04:36:00 | 683.99900 | 684.00000 | 683.00000 | 683.00000 |   9.0515 |   6186.7700 | 683.51002
2013-12-08 04:37:00 | 682.50000 | 684.00000 | 680.23000 | 682.00100 |  14.8940 |  10163.8400 | 682.41009
2013-12-08 04:38:00 | 682.00000 | 682.00000 | 680.30100 | 680.30100 |   1.7605 |   1197.9500 | 680.46000
2013-12-08 04:39:00 | 682.00000 | 682.10100 | 680.30000 | 681.00000 |  15.4328 |  10502.3500 | 680.52006
2013-12-08 04:40:00 | 680.31000 | 682.13700 | 680.30000 | 682.13700 |   2.7762 |   1888.6700 | 680.30998
2013-12-08 04:41:00 | 681.66300 | 685.00000 | 681.66300 | 685.00000 |   4.7209 |   3227.9700 | 683.76001
2013-12-08 04:42:00 | 685.00000 | 689.38900 | 684.00000 | 686.00000 |   9.0452 |   6211.4200 | 686.70994
2013-12-08 04:43:00 | 686.00000 | 690.00000 | 686.00000 | 689.39200 |  13.0742 |   9016.3600 | 689.63008
2013-12-08 04:44:00 | 689.39200 | 690.00000 | 685.05300 | 689.37900 |   7.6854 |   5301.0500 | 689.75995
2013-12-08 04:45:00 | 689.76300 | 693.98900 | 689.37900 | 692.00000 |  21.1212 |  14627.3000 | 692.54004
2013-12-08 04:46:00 | 692.00000 | 693.98700 | 685.09000 | 693.98600 |  19.5140 |  13510.1100 | 692.33011
2013-12-08 04:47:00 | 690.98700 | 693.98600 | 685.29500 | 693.98600 |  13.8362 |   9545.4700 | 689.88992
2013-12-08 04:48:00 | 691.50000 | 692.50000 | 690.99900 | 690.99900 |   0.4536 |    313.5700 | 691.29000
2013-12-08 04:49:00 | 690.99900 | 692.99900 | 690.00000 | 692.99900 |  13.6064 |   9412.2100 | 691.74993
2013-12-08 04:50:00 | 691.38300 | 691.38300 | 686.39700 | 689.00000 |   7.0843 |   4867.1500 | 687.03004
2013-12-08 04:51:00 | 687.77600 | 690.00000 | 686.40500 | 686.40500 |   7.9072 |   5446.2500 | 688.76997
2013-12-08 04:52:00 | 689.99800 | 690.00000 | 686.41200 | 689.99900 |  18.5699 |  12781.1100 | 688.27000
2013-12-08 04:53:00 | 690.00000 | 692.79900 | 689.99500 | 692.79900 |  23.1796 |  16015.4500 | 690.92999
2013-12-08 04:54:00 | 692.88000 | 692.88000 | 690.79900 | 691.38300 |  15.7388 |  10892.6800 | 692.08997
2013-12-08 04:55:00 | 690.79900 | 693.00000 | 688.00000 | 692.18300 |  20.7751 |  14359.0900 | 691.16985
2013-12-08 04:56:00 | 693.00000 | 695.00000 | 688.00700 | 694.00000 |  23.7503 |  16465.8600 | 693.29001
2013-12-08 04:57:00 | 695.00000 | 698.00000 | 693.00000 | 694.99900 |  54.5890 |  38046.8900 | 696.96992
2013-12-08 04:58:00 | 697.98600 | 699.99000 | 690.35200 | 698.60000 |  46.8164 |  32646.9400 | 697.33976
2013-12-08 04:59:00 | 698.99900 | 699.99800 | 698.60000 | 699.99800 |  24.3798 |  17059.9900 | 699.75999
2013-12-08 05:00:00 | 699.99800 | 700.14300 | 697.98700 | 700.14300 |  51.5594 |  36084.3300 | 699.85995
2013-12-08 05:01:00 | 697.98700 | 708.99900 | 693.60600 | 703.89000 |  63.8905 |  45015.3300 | 704.57005
2013-12-08 05:02:00 | 703.89000 | 709.00000 | 703.87300 | 705.14100 |  27.2119 |  19207.5500 | 705.85007
2013-12-08 05:03:00 | 705.14100 | 709.00000 | 704.99000 | 709.00000 |  17.9999 |  12739.2300 | 707.74000
2013-12-08 05:04:00 | 708.00100 | 710.00000 | 707.00000 | 710.00000 |  93.9367 |  66627.4000 | 709.27957
2013-12-08 05:05:00 | 709.87400 | 711.00000 | 701.99000 | 709.14300 |  15.2343 |  10792.6200 | 708.44009
2013-12-08 05:06:00 | 709.50000 | 715.00000 | 705.00000 | 705.99900 |  46.9035 |  33328.6900 | 710.58023
2013-12-08 05:07:00 | 705.99900 | 706.01000 | 701.50000 | 704.99900 |  16.3145 |  11491.7400 | 704.39010
2013-12-08 05:08:00 | 704.18000 | 705.00000 | 701.10400 | 704.50000 |  16.5647 |  11635.3700 | 702.42011
2013-12-08 05:09:00 | 704.50000 | 705.00000 | 704.50000 | 705.00000 |   3.6676 |   2585.3800 | 704.92999
2013-12-08 05:10:00 | 705.50000 | 715.00000 | 705.50000 | 714.49300 |  47.8834 |  34079.1300 | 711.71023
2013-12-08 05:11:00 | 714.49300 | 715.00000 | 706.10600 | 712.00000 |  36.5123 |  26023.0200 | 712.72012
2013-12-08 05:12:00 | 712.00000 | 714.50000 | 705.00000 | 709.99500 |  39.1603 |  27832.4000 | 710.73002
2013-12-08 05:13:00 | 710.88000 | 715.00000 | 707.64500 | 715.00000 |  19.7286 |  14081.1100 | 713.73996
2013-12-08 05:14:00 | 713.99900 | 714.99700 | 707.74500 | 713.98800 |   9.0813 |   6454.3200 | 710.73002
2013-12-08 05:15:00 | 713.98700 | 713.98700 | 705.00000 | 707.00000 |  39.8596 |  28213.4500 | 707.81998
2013-12-08 05:16:00 | 705.30800 | 712.29900 | 705.00000 | 712.29900 |  27.0022 |  19161.0400 | 709.61008
2013-12-08 05:17:00 | 710.00000 | 714.00000 | 710.00000 | 712.00000 |  61.0879 |  43588.0600 | 713.52982
2013-12-08 05:18:00 | 712.00000 | 714.00000 | 711.00100 | 713.99900 |  15.4816 |  11035.7700 | 712.83004
2013-12-08 05:19:00 | 714.00000 | 723.00000 | 710.01800 | 714.00100 | 121.0694 |  87036.7500 | 718.89989
2013-12-08 05:20:00 | 718.00000 | 723.00000 | 711.35900 | 714.50000 |  18.2148 |  13102.2800 | 719.32012
2013-12-08 05:21:00 | 716.01000 | 720.00000 | 714.00600 | 719.99800 |  39.3328 |  28256.6800 | 718.40015
2013-12-08 05:22:00 | 719.00000 | 719.00000 | 704.00000 | 713.50000 |  79.8459 |  56913.3300 | 712.78954
2013-12-08 05:23:00 | 713.43200 | 713.50000 | 710.00000 | 712.99900 |  10.4190 |   7408.0100 | 711.00999
2013-12-08 05:24:00 | 712.99800 | 714.95800 | 710.00100 | 713.00000 |   7.8650 |   5611.4100 | 713.47005
2013-12-08 05:25:00 | 713.00000 | 713.79900 | 711.00000 | 713.00100 |  12.3768 |   8829.6400 | 713.39995
2013-12-08 05:26:00 | 713.00100 | 713.00100 | 710.00000 | 713.00100 |   3.6197 |   2579.4900 | 712.63000
2013-12-08 05:27:00 | 713.00000 | 713.00000 | 710.00000 | 713.00000 |   5.7597 |   4102.7200 | 712.32000
2013-12-08 05:28:00 | 713.00000 | 713.00000 | 711.42400 | 711.42400 |   1.7286 |   1230.6500 | 711.94000
2013-12-08 05:29:00 | 711.42400 | 713.00000 | 711.42400 | 712.14200 |   8.6062 |   6129.7000 | 712.23995
2013-12-08 05:30:00 | 712.14200 | 712.14200 | 711.42400 | 712.00000 |   5.9273 |   4220.3400 | 712.01998
2013-12-08 05:31:00 | 712.00000 | 712.00000 | 709.00000 | 711.00000 |  15.4427 |  10972.8000 | 710.55006
2013-12-08 05:32:00 | 710.42200 | 711.00000 | 708.00000 | 708.00100 |   9.9561 |   7053.6000 | 708.46995
2013-12-08 05:33:00 | 708.00100 | 710.00000 | 708.00100 | 708.00100 |   0.0701 |     49.6500 | 708.29000
2013-12-08 05:34:00 | 707.01600 | 713.52800 | 707.01600 | 710.00200 |  19.5938 |  13944.7000 | 711.69010
2013-12-08 05:35:00 | 710.10000 | 719.99600 | 710.10000 | 716.03000 |  20.7790 |  14931.1300 | 718.56997
2013-12-08 05:36:00 | 712.00100 | 714.46800 | 712.00100 | 714.46800 |   1.1858 |    846.2200 | 713.60999
2013-12-08 05:37:00 | 714.46800 | 715.54200 | 709.00000 | 710.00000 |  10.7655 |   7649.0200 | 710.50993
2013-12-08 05:38:00 | 710.00000 | 710.00000 | 708.01000 | 709.42900 |   2.8704 |   2036.8300 | 709.61000
2013-12-08 05:39:00 | 710.00000 | 710.00000 | 708.50100 | 710.00000 |   6.3397 |   4500.5500 | 709.90000
2013-12-08 05:40:00 | 710.00000 | 710.00000 | 708.51000 | 708.51100 |   7.2508 |   5142.6300 | 709.25001
2013-12-08 05:41:00 | 709.99900 | 709.99900 | 708.51200 | 709.99900 |   1.0744 |    762.7700 | 709.97001
2013-12-08 05:42:00 | 710.09900 | 710.09900 | 710.00000 | 710.00000 |   0.5000 |    355.0000 | 710.00000
2013-12-08 05:43:00 | 710.00000 | 710.99900 | 709.99900 | 710.99900 |  18.3505 |  13028.8600 | 710.00001
2013-12-08 05:44:00 | 710.09900 | 711.64400 | 710.00000 | 710.99800 |   3.7317 |   2649.7900 | 710.07001
2013-12-08 05:45:00 | 710.00000 | 711.64400 | 710.00000 | 711.64400 |   0.5006 |    356.0000 | 711.12000
2013-12-08 05:46:00 | 711.64400 | 715.00000 | 711.64400 | 713.99000 |  48.1835 |  34433.4100 | 714.63024
2013-12-08 05:47:00 | 713.99000 | 714.21200 | 711.50100 | 711.50100 |   0.8034 |    572.2700 | 712.32000
2013-12-08 05:48:00 | 711.97000 | 719.99900 | 710.99800 | 714.00000 |  21.0526 |  15110.6900 | 717.76008
2013-12-08 05:49:00 | 712.00100 | 714.00000 | 712.00100 | 712.00100 |   0.4310 |    307.0200 | 712.37000
2013-12-08 05:50:00 | 712.00100 | 714.00000 | 709.99900 | 710.00000 |  42.5971 |  30281.8500 | 710.88983
2013-12-08 05:51:00 | 710.00000 | 715.99400 | 708.90000 | 715.99400 |  19.3625 |  13753.0100 | 710.29007
2013-12-08 05:52:00 | 714.80000 | 719.49700 | 712.02100 | 715.54000 |  11.8716 |   8480.6100 | 714.36003
2013-12-08 05:53:00 | 713.32900 | 713.32900 | 713.00000 | 713.00000 |   1.4699 |   1048.1900 | 713.10000
2013-12-08 05:54:00 | 713.32800 | 716.00000 | 713.32800 | 715.00000 |   1.2351 |    881.8500 | 713.98999
2013-12-08 05:55:00 | 715.00000 | 715.00000 | 715.00000 | 715.00000 |   1.0597 |    757.6700 | 715.00000
2013-12-08 05:56:00 | 715.00000 | 719.99800 | 713.60100 | 719.63400 |  18.6841 |  13420.0400 | 718.26011
2013-12-08 05:57:00 | 719.00000 | 719.99900 | 715.00200 | 719.49300 |  31.1675 |  22422.2200 | 719.40989
2013-12-08 05:58:00 | 719.49300 | 719.99900 | 715.71100 | 719.00000 |   7.7194 |   5552.5300 | 719.29999
2013-12-08 05:59:00 | 716.00100 | 719.00000 | 716.00100 | 717.01000 |   1.6532 |   1187.6900 | 718.43001
2013-12-08 06:00:00 | 716.00100 | 717.01000 | 715.00000 | 717.01000 |  24.1876 |  17314.4500 | 715.83992
2013-12-08 06:01:00 | 717.01000 | 717.01000 | 715.00000 | 716.00200 |   3.9401 |   2823.1100 | 716.51000
2013-12-08 06:02:00 | 716.00200 | 717.00000 | 714.00000 | 717.00000 |  17.7618 |  12686.9200 | 714.28005
2013-12-08 06:03:00 | 716.00200 | 717.00000 | 714.00100 | 714.00100 |  12.9913 |   9313.5800 | 716.91002
2013-12-08 06:04:00 | 716.64100 | 717.00000 | 714.00000 | 717.00000 |   9.0262 |   6455.4400 | 715.18995
2013-12-08 06:05:00 | 716.00000 | 716.00000 | 714.00000 | 715.99000 |   0.3832 |    274.2400 | 715.74000
2013-12-08 06:06:00 | 714.00000 | 714.00000 | 714.00000 | 714.00000 |   2.1707 |   1549.9100 | 714.00000
2013-12-08 06:07:00 | 714.00000 | 714.00000 | 713.60100 | 714.00000 |   0.3224 |    230.1900 | 713.89000
2013-12-08 06:08:00 | 714.00000 | 714.00000 | 712.00000 | 712.00000 |   4.8320 |   3442.2900 | 712.40001
2013-12-08 06:09:00 | 712.00000 | 712.00000 | 711.00000 | 712.00000 |   7.9314 |   5644.1100 | 711.62002
2013-12-08 06:10:00 | 711.00200 | 711.00200 | 709.00000 | 710.59500 |  17.7758 |  12625.0500 | 710.23989
2013-12-08 06:11:00 | 710.59500 | 710.59500 | 708.80000 | 710.00000 |  11.8073 |   8375.4000 | 709.33996
2013-12-08 06:12:00 | 708.51400 | 711.00000 | 708.51400 | 708.51800 |  17.9116 |  12696.4400 | 708.84004
2013-12-08 06:13:00 | 711.00000 | 716.00000 | 708.51800 | 716.00000 |   5.4181 |   3863.3500 | 713.04999
2013-12-08 06:14:00 | 716.00000 | 716.00000 | 712.00000 | 712.00000 |   0.7500 |    536.9200 | 715.89000
2013-12-08 06:15:00 | 716.00000 | 719.45600 | 712.00100 | 716.00000 |   8.3039 |   5957.5000 | 717.43005
2013-12-08 06:16:00 | 712.00100 | 716.00000 | 712.00100 | 716.00000 |   2.0820 |   1485.9000 | 713.70001
2013-12-08 06:17:00 | 713.00000 | 713.00000 | 712.00100 | 712.10100 |   0.3417 |    243.3300 | 712.04000
2013-12-08 06:18:00 | 712.10100 | 715.94300 | 712.00100 | 714.50600 |   3.2435 |   2317.9500 | 714.65002
2013-12-08 06:19:00 | 712.00200 | 714.50600 | 712.00200 | 712.00200 |   0.5245 |    373.5300 | 712.10000
2013-12-08 06:20:00 | 712.00100 | 715.87800 | 712.00100 | 715.87700 |   1.0365 |    739.4100 | 713.39999
2013-12-08 06:21:00 | 715.87700 | 716.00000 | 715.87700 | 716.00000 |   4.5861 |   3283.5300 | 715.97997
2013-12-08 06:22:00 | 712.00300 | 712.00300 | 712.00300 | 712.00300 |   0.7094 |    505.0900 | 712.00300
2013-12-08 06:23:00 | 713.00000 | 716.00000 | 713.00000 | 716.00000 |  10.3100 |   7381.3400 | 715.94000
2013-12-08 06:24:00 | 714.00000 | 716.00000 | 714.00000 | 715.00000 |  23.0782 |  16517.7500 | 715.72994
2013-12-08 06:25:00 | 715.00000 | 715.00000 | 713.00000 | 713.00000 |   3.9825 |   2845.2200 | 714.43001
2013-12-08 06:26:00 | 714.00000 | 715.00000 | 714.00000 | 715.00000 |  12.2465 |   8754.6800 | 714.86994
2013-12-08 06:27:00 | 715.00000 | 715.99000 | 714.00000 | 715.00000 |   4.9840 |   3562.9600 | 714.88003
2013-12-08 06:28:00 | 715.00200 | 715.99000 | 715.00200 | 715.50100 |   2.1004 |   1503.0400 | 715.61000
2013-12-08 06:29:00 | 715.50200 | 716.00000 | 715.50200 | 715.50200 |   4.9649 |   3554.0400 | 715.83003
2013-12-08 06:30:00 | 715.60000 | 716.00000 | 713.00600 | 715.00000 |  14.5275 |  10396.4800 | 715.63995
2013-12-08 06:31:00 | 715.00000 | 715.60000 | 715.00000 | 715.60000 |  15.0000 |  10733.8200 | 715.59000
2013-12-08 06:32:00 | 715.60000 | 718.89000 | 715.00000 | 715.60100 |  25.1321 |  17985.2900 | 715.63007
2013-12-08 06:33:00 | 718.89000 | 719.00000 | 716.00200 | 719.00000 |   7.1829 |   5162.6900 | 718.75003
2013-12-08 06:34:00 | 719.00000 | 719.99900 | 716.20100 | 719.99900 |   7.1543 |   5147.8200 | 719.54004
2013-12-08 06:35:00 | 719.67000 | 720.00100 | 719.40000 | 720.00000 |  21.1693 |  15241.7100 | 719.98998
2013-12-08 06:36:00 | 720.00000 | 723.50000 | 720.00000 | 723.50000 |  54.7591 |  39582.0900 | 722.83993
2013-12-08 06:37:00 | 723.50000 | 724.00000 | 722.50000 | 724.00000 |  45.7930 |  33144.9900 | 723.80019
2013-12-08 06:38:00 | 724.00000 | 730.00000 | 723.99800 | 729.00000 | 112.5671 |  81730.4500 | 726.05956
2013-12-08 06:39:00 | 729.00000 | 730.90000 | 729.00000 | 730.00000 |  61.0672 |  44577.8500 | 729.97977
2013-12-08 06:40:00 | 730.90000 | 732.00000 | 730.00000 | 730.59000 |  13.8970 |  10156.5100 | 730.83994
2013-12-08 06:41:00 | 730.10000 | 732.00000 | 730.10000 | 732.00000 |  24.9966 |  18285.5000 | 731.51988
2013-12-08 06:42:00 | 732.00000 | 733.30000 | 732.00000 | 733.30000 |  15.9105 |  11649.0500 | 732.16001
2013-12-08 06:43:00 | 733.00000 | 733.00000 | 725.57200 | 729.00000 |  18.5976 |  13570.1400 | 729.66994
2013-12-08 06:44:00 | 728.00000 | 729.00000 | 722.52100 | 727.00000 |  45.0271 |  32659.9300 | 725.33982
2013-12-08 06:45:00 | 724.50000 | 728.00000 | 721.00000 | 728.00000 |  66.6608 |  48193.7400 | 722.97007
2013-12-08 06:46:00 | 725.00000 | 737.00000 | 725.00000 | 728.80000 |  30.0921 |  21995.8500 | 730.95009
2013-12-08 06:47:00 | 727.30000 | 728.80000 | 725.00000 | 725.00000 |  10.2014 |   7403.9700 | 725.78002
2013-12-08 06:48:00 | 725.10000 | 728.00000 | 722.00000 | 728.00000 |  18.4883 |  13408.8500 | 725.25996
2013-12-08 06:49:00 | 728.00000 | 729.00000 | 725.00000 | 728.43600 |   6.7657 |   4924.5000 | 727.85996
2013-12-08 06:50:00 | 727.30000 | 728.00000 | 723.00000 | 723.00000 |   3.6550 |   2656.8300 | 726.89997
2013-12-08 06:51:00 | 723.00100 | 725.00000 | 722.00000 | 723.54800 |   8.8914 |   6433.0800 | 723.52002
2013-12-08 06:52:00 | 723.50000 | 725.00000 | 723.50000 | 725.00000 |  12.1244 |   8787.1500 | 724.75007
2013-12-08 06:53:00 | 725.54600 | 729.89500 | 721.82100 | 725.72000 |   5.9844 |   4347.2700 | 726.43004
2013-12-08 06:54:00 | 729.89500 | 730.00000 | 725.72000 | 729.89500 |   9.2259 |   6733.7000 | 729.86995
2013-12-08 06:55:00 | 729.89500 | 729.89500 | 728.89200 | 729.89500 |   3.3364 |   2433.7200 | 729.43998
2013-12-08 06:56:00 | 726.89500 | 729.89500 | 726.89500 | 729.89300 |   4.3431 |   3168.7400 | 729.60002
2013-12-08 06:57:00 | 729.89300 | 729.89300 | 727.00000 | 727.00000 |   2.1581 |   1573.1400 | 728.93999
2013-12-08 06:58:00 | 729.00000 | 729.00000 | 727.00000 | 728.00000 |   3.0156 |   2195.3600 | 727.99998
2013-12-08 06:59:00 | 728.00000 | 729.99800 | 725.03000 | 729.89300 |   7.7956 |   5673.6100 | 727.79995
2013-12-08 07:00:00 | 729.89300 | 730.00000 | 725.00100 | 725.07100 |  17.7281 |  12887.6100 | 726.95995
2013-12-08 07:01:00 | 725.07100 | 728.18800 | 725.00000 | 725.00000 |  10.4010 |   7542.9200 | 725.21001
2013-12-08 07:02:00 | 727.00000 | 728.10000 | 725.20000 | 728.10000 |   2.2620 |   1644.9400 | 727.19001
2013-12-08 07:03:00 | 728.18800 | 728.20000 | 727.00000 | 727.00000 |  13.2434 |   9632.8800 | 727.37006
2013-12-08 07:04:00 | 727.00000 | 730.00000 | 727.00000 | 730.00000 |   4.2930 |   3129.3600 | 728.95002
2013-12-08 07:05:00 | 730.00000 | 733.99900 | 729.99900 | 733.99900 |   3.5460 |   2597.0600 | 732.38998
2013-12-08 07:06:00 | 734.00000 | 737.61800 | 734.00000 | 737.00000 |  16.3811 |  12061.2500 | 736.29002
2013-12-08 07:07:00 | 737.61600 | 738.99000 | 735.50000 | 738.80000 |  66.6870 |  49212.9900 | 737.96973
2013-12-08 07:08:00 | 738.79900 | 738.99000 | 736.00000 | 737.00000 |  19.2817 |  14233.5600 | 738.19004
2013-12-08 07:09:00 | 737.00000 | 739.99000 | 735.00000 | 735.00000 |  52.4425 |  38770.2100 | 739.29018
2013-12-08 07:10:00 | 738.79900 | 738.79900 | 735.02400 | 737.00000 |   1.2440 |    916.5900 | 736.80001
2013-12-08 07:11:00 | 737.00000 | 739.99800 | 735.00000 | 736.00200 |  31.4913 |  23206.2300 | 736.91005
2013-12-08 07:12:00 | 737.00000 | 737.69000 | 736.00000 | 736.00000 |   7.5602 |   5572.0500 | 737.02000
2013-12-08 07:13:00 | 736.00000 | 738.00000 | 736.00000 | 737.00000 |  12.0997 |   8918.8000 | 737.10999
2013-12-08 07:14:00 | 737.00000 | 745.00000 | 737.00000 | 739.20000 |  38.7779 |  28758.4600 | 741.61989
2013-12-08 07:15:00 | 739.20000 | 745.90000 | 739.20000 | 745.90000 |  11.8766 |   8827.1500 | 743.23995
2013-12-08 07:16:00 | 745.90000 | 746.98800 | 744.99600 | 745.00000 |  22.2913 |  16621.4900 | 745.65004
2013-12-08 07:17:00 | 746.98800 | 750.00000 | 746.00000 | 749.00000 | 122.4511 |  91815.1000 | 749.81018
2013-12-08 07:18:00 | 749.00000 | 750.40900 | 747.00500 | 750.00000 |  70.3596 |  52767.6000 | 749.96996
2013-12-08 07:19:00 | 750.40900 | 756.00700 | 750.00000 | 756.00700 |  52.7515 |  39725.0300 | 753.06010
2013-12-08 07:20:00 | 757.85000 | 760.00000 | 755.50000 | 755.50000 |  95.4617 |  72416.3200 | 758.59022
2013-12-08 07:21:00 | 755.50000 | 757.00000 | 750.00000 | 755.49900 |  33.1188 |  24997.4400 | 754.77995
2013-12-08 07:22:00 | 755.49900 | 764.99000 | 750.00000 | 760.00000 |  76.2350 |  57773.9600 | 757.84050
2013-12-08 07:23:00 | 760.35000 | 770.00000 | 760.00000 | 765.30000 |  46.8127 |  35831.4100 | 765.42017
2013-12-08 07:24:00 | 770.00000 | 774.00000 | 750.00000 | 769.99800 | 243.1625 | 186094.8600 | 765.31078
2013-12-08 07:25:00 | 765.30100 | 772.99800 | 760.40000 | 769.36300 |  42.2284 |  32400.1700 | 767.25991
2013-12-08 07:26:00 | 769.36300 | 769.99900 | 761.99000 | 766.00000 |  19.3732 |  14806.3900 | 764.27008
2013-12-08 07:27:00 | 763.00100 | 768.00000 | 763.00000 | 763.00000 |  47.7500 |  36483.3900 | 764.05000
2013-12-08 07:28:00 | 764.98900 | 765.67000 | 751.48800 | 753.00200 | 121.6525 |  92629.8900 | 761.43039
2013-12-08 07:29:00 | 753.00200 | 758.99800 | 739.30000 | 740.00000 | 158.1702 | 117944.3900 | 745.68005
2013-12-08 07:30:00 | 740.00000 | 751.00200 | 740.00000 | 742.10100 |  41.2593 |  30828.5300 | 747.18996
2013-12-08 07:31:00 | 750.00000 | 750.00000 | 742.10000 | 748.70000 |  89.9417 |  66858.2000 | 743.35021
2013-12-08 07:32:00 | 744.00000 | 748.00000 | 739.30000 | 748.00000 |  71.5008 |  53007.8300 | 741.36008
2013-12-08 07:33:00 | 744.00000 | 744.00000 | 740.00000 | 744.00000 |  33.4274 |  24785.4000 | 741.46988
2013-12-08 07:34:00 | 744.00000 | 748.00000 | 743.75100 | 748.00000 |  24.9451 |  18576.6400 | 744.69984
2013-12-08 07:35:00 | 746.49900 | 760.00000 | 745.00000 | 747.50100 |  20.9226 |  15647.7900 | 747.89007
2013-12-08 07:36:00 | 747.50100 | 754.61900 | 747.50100 | 751.00100 |   4.3953 |   3302.9000 | 751.46997
2013-12-08 07:37:00 | 752.50500 | 755.20000 | 751.00000 | 754.00000 |  11.8875 |   8965.5200 | 754.19996
2013-12-08 07:38:00 | 754.00000 | 755.20000 | 753.50700 | 754.00000 |  14.0361 |  10585.6000 | 754.16993
2013-12-08 07:39:00 | 755.20000 | 755.20000 | 750.00000 | 750.80200 |  18.1305 |  13616.5800 | 751.03001
2013-12-08 07:40:00 | 750.80100 | 755.00000 | 750.00000 | 755.00000 |   7.1093 |   5348.3500 | 752.29999
2013-12-08 07:41:00 | 753.00000 | 759.75700 | 749.00000 | 755.42000 |  19.2827 |  14542.2800 | 754.16007
2013-12-08 07:42:00 | 753.98400 | 755.19000 | 749.00000 | 750.80000 |  17.8801 |  13401.1000 | 749.50000
2013-12-08 07:43:00 | 750.80000 | 750.80000 | 749.00000 | 749.00000 |  21.1624 |  15866.9500 | 749.77007
2013-12-08 07:44:00 | 750.10000 | 751.00000 | 745.54500 | 751.00000 |  20.6473 |  15490.2300 | 750.22993
2013-12-08 07:45:00 | 746.60000 | 746.80000 | 746.60000 | 746.60000 |   0.5200 |    388.2300 | 746.60000
2013-12-08 07:46:00 | 749.99000 | 750.00000 | 746.60000 | 749.99000 |   7.9407 |   5944.2400 | 748.58001
2013-12-08 07:47:00 | 746.60000 | 749.00000 | 745.00000 | 748.00000 |   8.1723 |   6095.6900 | 745.90002
2013-12-08 07:48:00 | 747.99000 | 747.99000 | 742.76400 | 743.51800 |   1.3008 |    968.3700 | 744.45000
2013-12-08 07:49:00 | 742.19600 | 747.00000 | 742.00300 | 744.00000 |   7.8406 |   5825.0100 | 742.93001
2013-12-08 07:50:00 | 747.00000 | 747.00000 | 743.00000 | 744.00000 |   5.7388 |   4277.6100 | 745.38999
2013-12-08 07:51:00 | 745.10000 | 745.10000 | 742.00000 | 743.00000 |  20.9668 |  15573.3200 | 742.75991
2013-12-08 07:52:00 | 742.00000 | 744.98200 | 740.99900 | 740.99900 |  32.3472 |  23983.4800 | 741.43988
2013-12-08 07:53:00 | 740.99900 | 742.00000 | 740.99900 | 740.99900 |  26.2457 |  19448.5500 | 741.01985
2013-12-08 07:54:00 | 741.25800 | 741.25800 | 740.00000 | 741.25800 |  17.9418 |  13291.3200 | 740.80004
2013-12-08 07:55:00 | 741.00000 | 744.95000 | 740.00000 | 744.95000 |  13.1532 |   9768.3600 | 742.66006
2013-12-08 07:56:00 | 741.25800 | 745.10000 | 741.25800 | 744.95000 |   7.6530 |   5699.6000 | 744.75003
2013-12-08 07:57:00 | 744.95000 | 745.10000 | 743.00000 | 744.93900 |  11.3741 |   8471.7700 | 744.83006
2013-12-08 07:58:00 | 744.43900 | 745.00000 | 743.00000 | 745.00000 |   5.5509 |   4132.1100 | 744.41001
2013-12-08 07:59:00 | 745.00000 | 745.00000 | 744.93900 | 744.93900 |   0.7179 |    534.8000 | 744.97000
2013-12-08 08:00:00 | 744.93900 | 746.91800 | 743.00000 | 744.93800 |  22.4937 |  16744.5100 | 744.41011
2013-12-08 08:01:00 | 744.93800 | 747.00000 | 744.00000 | 747.00000 |  46.1360 |  34455.7400 | 746.82975
2013-12-08 08:02:00 | 743.00000 | 746.98700 | 739.20400 | 746.97500 |  33.9928 |  25246.1500 | 742.69013
2013-12-08 08:03:00 | 746.97400 | 747.00000 | 743.44500 | 745.50600 |  10.8438 |   8088.4700 | 745.91005
2013-12-08 08:04:00 | 746.98200 | 747.00000 | 745.00000 | 745.00000 |   4.6416 |   3459.2500 | 745.27001
2013-12-08 08:05:00 | 746.98000 | 746.99900 | 745.00000 | 745.00000 |   7.4374 |   5541.9700 | 745.14997
2013-12-08 08:06:00 | 746.49300 | 747.00000 | 745.00000 | 746.99900 |   6.6313 |   4944.5400 | 745.64001
2013-12-08 08:07:00 | 746.99900 | 747.00000 | 746.99900 | 747.00000 |  39.3690 |  29408.6300 | 746.99995
2013-12-08 08:08:00 | 747.30000 | 752.00000 | 747.00000 | 752.00000 |  27.5660 |  20690.7400 | 750.58985
2013-12-08 08:09:00 | 751.40000 | 754.00000 | 751.40000 | 753.99900 |  46.2196 |  34762.7100 | 752.11998
2013-12-08 08:10:00 | 754.00000 | 754.80000 | 746.99900 | 754.80000 |  49.6790 |  37281.1000 | 750.43993
2013-12-08 08:11:00 | 754.00000 | 754.00000 | 750.00000 | 754.00000 |  10.0780 |   7585.0700 | 752.63997
2013-12-08 08:12:00 | 754.00000 | 754.80000 | 753.00000 | 753.90000 |   7.9383 |   5985.0800 | 753.94998
2013-12-08 08:13:00 | 753.90000 | 753.90000 | 747.48000 | 747.48500 |  30.3801 |  22720.0600 | 747.86000
2013-12-08 08:14:00 | 748.78000 | 752.00000 | 748.78000 | 751.99700 |   1.3599 |   1021.1700 | 750.89000
2013-12-08 08:15:00 | 748.78000 | 748.78000 | 747.48000 | 747.48000 |   9.2053 |   6887.1200 | 748.16994
2013-12-08 08:16:00 | 747.48000 | 750.00000 | 747.48000 | 750.00000 |  15.5293 |  11611.9100 | 747.73999
2013-12-08 08:17:00 | 748.78000 | 752.18100 | 748.78000 | 752.18100 |  50.6411 |  38070.9400 | 751.78007
2013-12-08 08:18:00 | 752.00100 | 755.40000 | 752.00000 | 755.00000 |  12.8383 |   9677.7800 | 753.81997
2013-12-08 08:19:00 | 752.00000 | 755.00000 | 752.00000 | 752.00000 |   4.0870 |   3078.7200 | 753.29998
2013-12-08 08:20:00 | 752.00000 | 755.00000 | 752.00000 | 752.10000 |   5.8537 |   4405.0500 | 752.52003
2013-12-08 08:21:00 | 752.10000 | 752.10100 | 752.10000 | 752.10000 |   1.3995 |   1052.5500 | 752.10000
2013-12-08 08:22:00 | 752.10000 | 754.00000 | 752.10000 | 754.00000 |   1.9354 |   1458.6800 | 753.68999
2013-12-08 08:23:00 | 754.00000 | 754.00000 | 752.10000 | 752.10000 |   0.2947 |    222.0900 | 753.68000
2013-12-08 08:24:00 | 752.10000 | 754.99900 | 752.10000 | 752.10000 |   8.5560 |   6436.4100 | 752.26995
2013-12-08 08:25:00 | 752.10000 | 760.00000 | 752.10000 | 755.00100 |  36.5215 |  27689.8600 | 758.18007
2013-12-08 08:26:00 | 755.00200 | 759.00000 | 755.00000 | 759.00000 |  22.4115 |  16987.0400 | 757.96005
2013-12-08 08:27:00 | 759.00000 | 760.00000 | 755.02100 | 759.44000 |  17.5929 |  13317.8200 | 757.00007
2013-12-08 08:28:00 | 759.44000 | 761.99500 | 756.10800 | 761.99500 |  20.9104 |  15905.2500 | 760.64001
2013-12-08 08:29:00 | 760.00100 | 767.45000 | 760.00100 | 760.47000 |  43.4513 |  33145.9400 | 762.83007
2013-12-08 08:30:00 | 761.99500 | 762.00000 | 761.00000 | 762.00000 |  14.5438 |  11070.3100 | 761.17007
2013-12-08 08:31:00 | 762.00000 | 767.79900 | 761.10000 | 765.00000 |  60.5364 |  46288.5400 | 764.63972
2013-12-08 08:32:00 | 765.00000 | 765.21600 | 762.10000 | 765.00000 |  15.4016 |  11782.2500 | 765.00003
2013-12-08 08:33:00 | 765.00000 | 767.44200 | 762.10000 | 766.00000 |  20.5901 |  15766.4500 | 765.73000
2013-12-08 08:34:00 | 766.00000 | 770.44200 | 766.00000 | 766.10000 |  59.4146 |  45631.0600 | 768.01036
2013-12-08 08:35:00 | 767.00000 | 770.44200 | 767.00000 | 767.99900 |  35.0424 |  26914.3200 | 768.05011
2013-12-08 08:36:00 | 767.99900 | 770.00000 | 766.00100 | 766.00100 |  51.1822 |  39321.7500 | 768.27015
2013-12-08 08:37:00 | 766.00100 | 770.44200 | 766.00100 | 768.00000 |  11.8506 |   9103.8300 | 768.22001
2013-12-08 08:38:00 | 768.00000 | 770.29600 | 768.00000 | 770.00000 |  20.9596 |  16138.9100 | 769.99999
2013-12-08 08:39:00 | 770.00000 | 770.72700 | 770.00000 | 770.00000 |  18.3562 |  14136.8600 | 770.13991
2013-12-08 08:40:00 | 770.00000 | 772.00000 | 770.00000 | 771.00000 |  18.6914 |  14422.6800 | 771.62003
2013-12-08 08:41:00 | 771.99700 | 771.99700 | 767.00000 | 767.00000 |  38.9658 |  30023.1400 | 770.49979
2013-12-08 08:42:00 | 769.00000 | 769.00000 | 760.00000 | 760.00500 |  48.7534 |  37350.4700 | 766.11022
2013-12-08 08:43:00 | 760.00500 | 765.98000 | 760.00300 | 763.90000 |  15.8656 |  12098.0000 | 762.52991
2013-12-08 08:44:00 | 763.90000 | 764.00000 | 760.13300 | 764.00000 |  22.5691 |  17213.8700 | 762.71997
2013-12-08 08:45:00 | 763.00000 | 765.00000 | 763.00000 | 763.00400 |  12.0823 |   9223.9700 | 763.43004
2013-12-08 08:46:00 | 764.99900 | 766.00200 | 761.90000 | 766.00200 |   7.8939 |   6032.3600 | 764.18004
2013-12-08 08:47:00 | 766.00200 | 769.99900 | 766.00200 | 769.86800 |   7.9999 |   6145.2700 | 768.17000
2013-12-08 08:48:00 | 769.86800 | 770.00000 | 767.10100 | 769.00000 |  22.2045 |  17062.8000 | 768.44013
2013-12-08 08:49:00 | 769.99900 | 772.96800 | 769.00000 | 772.96800 |  22.1036 |  17047.3700 | 771.25010
2013-12-08 08:50:00 | 772.46800 | 772.46800 | 769.99900 | 770.58000 |   7.8714 |   6068.3900 | 770.94001
2013-12-08 08:51:00 | 770.58000 | 772.46800 | 770.58000 | 772.39900 |  13.2482 |  10221.4800 | 771.53997
2013-12-08 08:52:00 | 771.00000 | 772.96400 | 770.88900 | 772.39900 |  17.7042 |  13672.9800 | 772.30010
2013-12-08 08:53:00 | 772.39900 | 773.99900 | 772.39900 | 773.45000 |  42.7206 |  33035.8400 | 773.30003
2013-12-08 08:54:00 | 773.60000 | 774.90000 | 773.60000 | 774.89000 |  45.8524 |  35498.9600 | 774.20014
2013-12-08 08:55:00 | 774.90000 | 777.00000 | 774.00000 | 777.00000 |  78.2839 |  60673.1800 | 775.04039
2013-12-08 08:56:00 | 777.00000 | 780.00000 | 777.00000 | 779.99900 |  72.6685 |  56638.5300 | 779.40986
2013-12-08 08:57:00 | 780.00000 | 780.00000 | 777.00000 | 778.00000 |  68.7211 |  53563.2600 | 779.43009
2013-12-08 08:58:00 | 777.44600 | 780.50000 | 777.00000 | 780.00000 |  36.5001 |  28433.6000 | 779.00001
2013-12-08 08:59:00 | 780.00000 | 782.00000 | 777.00000 | 777.00000 |  47.1372 |  36677.4100 | 778.09983
2013-12-08 09:00:00 | 780.00000 | 782.00000 | 777.00000 | 778.00000 |  37.5198 |  29185.5400 | 777.86999
2013-12-08 09:01:00 | 780.00000 | 780.34200 | 771.10000 | 771.18000 | 100.9907 |  78387.0100 | 776.18010
2013-12-08 09:02:00 | 776.99800 | 778.00000 | 771.10300 | 778.00000 |  12.8019 |   9923.6800 | 775.17003
2013-12-08 09:03:00 | 778.00000 | 780.00000 | 776.00000 | 780.00000 |  26.3344 |  20532.9000 | 779.70015
2013-12-08 09:04:00 | 780.00000 | 781.21800 | 779.92000 | 779.92000 |  20.0592 |  15652.8100 | 780.32998
2013-12-08 09:05:00 | 779.92000 | 782.78800 | 779.92000 | 782.78800 |   8.7974 |   6878.4900 | 781.87997
2013-12-08 09:06:00 | 782.45600 | 783.85000 | 782.22000 | 782.22000 |  23.2923 |  18225.9800 | 782.49007
2013-12-08 09:07:00 | 782.60000 | 784.97000 | 782.22000 | 783.90000 |  46.9337 |  36791.8400 | 783.91022
2013-12-08 09:08:00 | 784.98700 | 788.00000 | 783.90000 | 788.00000 |  75.2481 |  59221.0300 | 787.00982
2013-12-08 09:09:00 | 787.99900 | 788.99900 | 785.30000 | 788.99900 |  73.1327 |  57667.3200 | 788.53025
2013-12-08 09:10:00 | 788.99900 | 790.00000 | 788.15300 | 789.22000 |  49.5819 |  39132.0500 | 789.24012
2013-12-08 09:11:00 | 790.00000 | 794.90000 | 789.22000 | 790.88500 |  39.3512 |  31122.4900 | 790.89006
2013-12-08 09:12:00 | 790.88500 | 794.90000 | 790.88500 | 793.90000 |   7.3784 |   5859.6000 | 794.15998
2013-12-08 09:13:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:14:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:15:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:16:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:17:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:18:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:19:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:20:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:21:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:22:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:23:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:24:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:25:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:26:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:27:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:28:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:29:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:30:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:31:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:32:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:33:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:34:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:35:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:36:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:37:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:38:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:39:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:40:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:41:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:42:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:43:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:44:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:45:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:46:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:47:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:48:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:49:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:50:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:51:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:52:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:53:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-08 09:54:00 | 767.11000 | 770.24900 | 767.11000 | 770.24900 |  10.2162 |   7854.8500 | 768.85995
2013-12-08 09:55:00 | 770.00000 | 770.98600 | 770.00000 | 770.00000 |  12.4802 |   9617.5000 | 770.62000
2013-12-08 09:56:00 | 770.00000 | 770.24900 | 770.00000 | 770.24900 |   9.3440 |   7194.9400 | 770.01005
2013-12-08 09:57:00 | 770.98600 | 771.35000 | 770.00000 | 770.20000 |  27.4105 |  21112.7000 | 770.24002
2013-12-08 09:58:00 | 771.35000 | 772.99900 | 770.00000 | 771.00000 |  42.1798 |  32484.7700 | 770.14999
2013-12-08 09:59:00 | 771.00000 | 773.00000 | 770.21000 | 770.21000 |  11.2540 |   8689.8700 | 772.16006
2013-12-08 10:00:00 | 770.21000 | 774.90000 | 769.94200 | 774.90000 |  53.0548 |  40870.2600 | 770.34033
2013-12-08 10:01:00 | 774.99700 | 774.99700 | 770.00000 | 770.45600 |   2.5167 |   1940.1900 | 770.93999
2013-12-08 10:02:00 | 770.21000 | 770.21000 | 767.20000 | 769.35000 |  20.6337 |  15882.4000 | 769.73010
2013-12-08 10:03:00 | 769.35000 | 769.85000 | 760.00000 | 760.00000 |  54.9899 |  41927.0300 | 762.44999
2013-12-08 10:04:00 | 766.09000 | 766.09000 | 760.31200 | 760.38100 |   8.7978 |   6715.8300 | 763.34998
2013-12-08 10:05:00 | 764.46600 | 768.75600 | 758.00000 | 764.99400 |  17.7190 |  13499.9000 | 761.88998
2013-12-08 10:06:00 | 764.99400 | 769.83000 | 763.00000 | 767.11000 |  32.5163 |  24963.0800 | 767.70984
2013-12-08 10:07:00 | 767.11000 | 769.83000 | 764.99400 | 764.99700 |  13.4507 |  10341.4100 | 768.84001
2013-12-08 10:08:00 | 768.61500 | 769.00000 | 764.00400 | 768.22900 |   9.3089 |   7132.8200 | 766.23999
2013-12-08 10:09:00 | 768.50000 | 768.50000 | 768.22900 | 768.49900 |   5.5303 |   4249.2500 | 768.36000
2013-12-08 10:10:00 | 768.22900 | 768.50000 | 766.00100 | 768.00000 |   0.2762 |    212.1100 | 768.03000
2013-12-08 10:11:00 | 767.99800 | 767.99800 | 766.26600 | 766.26600 |   4.4824 |   3434.8600 | 766.30001
2013-12-08 10:12:00 | 766.30000 | 767.99800 | 766.26600 | 766.30500 |   9.6134 |   7376.7100 | 767.34004
2013-12-08 10:13:00 | 767.99800 | 770.00000 | 766.30500 | 770.00000 |  20.1240 |  15480.5700 | 769.26010
2013-12-08 10:14:00 | 770.00000 | 779.99900 | 770.00000 | 775.69000 |  59.2873 |  45923.3300 | 774.58979
2013-12-08 10:15:00 | 775.69000 | 775.69000 | 771.00000 | 775.69000 |  18.4335 |  14281.7200 | 774.77008
2013-12-08 10:16:00 | 775.69000 | 776.00000 | 770.00000 | 771.00000 |  14.8773 |  11504.5900 | 773.29995
2013-12-08 10:17:00 | 771.00000 | 779.95300 | 771.00000 | 772.00000 |  30.9205 |  24019.9600 | 776.83002
2013-12-08 10:18:00 | 773.68000 | 778.00000 | 773.10000 | 774.00000 |   6.4917 |   5030.9700 | 774.99001
2013-12-08 10:19:00 | 774.00000 | 780.00000 | 774.00000 | 779.99800 |  38.0986 |  29655.9400 | 778.39993
2013-12-08 10:20:00 | 777.00000 | 779.99800 | 766.00100 | 774.13900 |  53.1022 |  40948.6700 | 771.13015
2013-12-08 10:21:00 | 778.00000 | 778.00000 | 774.20000 | 777.23000 |   2.9841 |   2318.3500 | 776.89002
2013-12-08 10:22:00 | 777.23000 | 780.00000 | 777.23000 | 778.55600 |   8.2053 |   6390.5600 | 778.82995
2013-12-08 10:23:00 | 780.00000 | 780.39000 | 778.55600 | 780.21000 |  23.3617 |  18220.7500 | 779.94005
2013-12-08 10:24:00 | 780.21000 | 782.99700 | 779.00000 | 782.99700 |  33.3156 |  26017.4900 | 780.93981
2013-12-08 10:25:00 | 782.92000 | 783.00000 | 778.00000 | 781.56200 |  76.0272 |  59292.8400 | 779.88973
2013-12-08 10:26:00 | 781.56200 | 790.00000 | 781.56200 | 785.00000 |  98.1977 |  77154.9000 | 785.70971
2013-12-08 10:27:00 | 787.99900 | 790.00000 | 785.00100 | 786.52500 |  21.5223 |  16961.5300 | 788.09006
2013-12-08 10:28:00 | 786.52600 | 789.50000 | 786.32700 | 786.32700 |  35.0583 |  27590.9000 | 786.99993
2013-12-08 10:29:00 | 786.08000 | 789.98900 | 781.99900 | 781.99900 |  22.2581 |  17513.3300 | 786.82995
2013-12-08 10:30:00 | 781.99900 | 785.00000 | 777.23000 | 777.35000 |  19.6863 |  15355.5400 | 780.00991
2013-12-08 10:31:00 | 777.35000 | 777.35000 | 774.00100 | 774.44900 |  53.8288 |  41710.3200 | 774.86992
2013-12-08 10:32:00 | 774.83600 | 784.51600 | 774.83600 | 780.00000 |  10.4934 |   8196.9500 | 781.15005
2013-12-08 10:33:00 | 781.38900 | 784.12300 | 777.00000 | 781.38900 |  20.8646 |  16294.4000 | 780.96012
2013-12-08 10:34:00 | 781.38900 | 782.00000 | 777.00100 | 777.00100 |   2.3125 |   1802.8400 | 779.59001
2013-12-08 10:35:00 | 777.00100 | 781.31000 | 777.00100 | 778.55800 |  14.6622 |  11431.8200 | 779.68004
2013-12-08 10:36:00 | 780.00000 | 781.44500 | 776.60800 | 776.60800 |   9.7735 |   7607.6300 | 778.39004
2013-12-08 10:37:00 | 776.61600 | 776.61600 | 775.01100 | 776.60800 |   0.7933 |    615.7100 | 776.10000
2013-12-08 10:38:00 | 775.38700 | 777.00000 | 775.38700 | 775.38700 |   9.8441 |   7642.7800 | 776.38005
2013-12-08 10:39:00 | 778.89900 | 778.89900 | 775.38700 | 777.00000 |   0.6618 |    514.4600 | 777.41000
2013-12-08 10:40:00 | 775.38700 | 778.00000 | 775.00100 | 777.00000 |  24.0387 |  18676.3800 | 776.92996
2013-12-08 10:41:00 | 777.50000 | 778.00000 | 777.00000 | 778.00000 |   9.1501 |   7112.7700 | 777.34000
2013-12-08 10:42:00 | 777.00000 | 778.50000 | 777.00000 | 778.00000 |  19.9299 |  15492.6800 | 777.36000
2013-12-08 10:43:00 | 778.82000 | 779.00000 | 777.00000 | 777.00000 |  11.3990 |   8872.3800 | 778.34998
2013-12-08 10:44:00 | 778.50000 | 779.00000 | 778.00000 | 778.99800 |   2.5117 |   1955.2300 | 778.46001
2013-12-08 10:45:00 | 778.00000 | 779.00000 | 777.00000 | 778.00000 |  14.2599 |  11088.3300 | 777.59000
2013-12-08 10:46:00 | 778.00000 | 780.00000 | 777.00000 | 780.00000 |   5.6944 |   4429.3500 | 777.84003
2013-12-08 10:47:00 | 780.00000 | 783.80800 | 778.00000 | 778.87100 |  16.3777 |  12778.2300 | 780.21995
2013-12-08 10:48:00 | 779.00000 | 779.00000 | 777.00000 | 777.00000 |  42.2110 |  32835.0900 | 777.88005
2013-12-08 10:49:00 | 777.00000 | 778.87000 | 772.00000 | 777.00000 | 116.5212 |  90475.2300 | 776.47018
2013-12-08 10:50:00 | 774.00000 | 776.61100 | 772.22000 | 772.22000 |  15.1238 |  11706.7100 | 774.06007
2013-12-08 10:51:00 | 772.22000 | 774.10000 | 772.00000 | 774.00000 |  10.4089 |   8048.1300 | 773.19998
2013-12-08 10:52:00 | 774.10000 | 777.00000 | 771.38900 | 771.38900 |  22.8211 |  17664.0200 | 774.02003
2013-12-08 10:53:00 | 771.38900 | 773.90000 | 771.00000 | 773.90000 |  13.4400 |  10397.1700 | 773.60000
2013-12-08 10:54:00 | 773.90000 | 775.00000 | 773.90000 | 774.00100 |   0.8070 |    624.6600 | 774.02000
2013-12-08 10:55:00 | 775.00000 | 775.00000 | 773.90000 | 773.90000 |   2.6375 |   2043.0300 | 774.60999
2013-12-08 10:56:00 | 773.90000 | 773.90000 | 770.00000 | 770.50000 |  37.0158 |  28526.2000 | 770.64980
2013-12-08 10:57:00 | 770.50000 | 774.61200 | 768.11200 | 768.11200 |  15.3223 |  11783.8000 | 769.06005
2013-12-08 10:58:00 | 772.00000 | 772.00000 | 768.11200 | 772.00000 |   8.9159 |   6863.9600 | 769.85995
2013-12-08 10:59:00 | 772.00000 | 772.00000 | 771.00000 | 771.00000 |   2.7250 |   2102.4400 | 771.55002
2013-12-08 11:00:00 | 773.06200 | 776.89000 | 771.00000 | 773.90000 |  16.2584 |  12600.6200 | 775.01997
2013-12-08 11:01:00 | 770.00000 | 770.00000 | 768.11100 | 768.11100 |  18.9621 |  14565.1700 | 768.12005
2013-12-08 11:02:00 | 768.11200 | 773.00000 | 768.11200 | 768.22900 |  10.9089 |   8380.1300 | 768.18998
2013-12-08 11:03:00 | 768.15000 | 769.00000 | 768.11900 | 769.00000 |   0.4425 |    340.2200 | 768.83000
2013-12-08 11:04:00 | 768.11200 | 768.11200 | 767.80800 | 767.80800 |  16.2561 |  12483.5700 | 767.92992
2013-12-08 11:05:00 | 767.80800 | 772.99800 | 767.80800 | 772.99800 |  13.3001 |  10217.4000 | 768.22000
2013-12-08 11:06:00 | 767.81200 | 767.82400 | 767.61100 | 767.61100 |  10.6452 |   8172.9700 | 767.75993
2013-12-08 11:07:00 | 767.10000 | 767.61100 | 765.10800 | 766.00100 |  27.4256 |  21009.0800 | 766.03984
2013-12-08 11:08:00 | 766.00100 | 767.61100 | 763.00000 | 763.00000 |  20.8918 |  15961.5200 | 764.01005
2013-12-08 11:09:00 | 763.00000 | 765.40000 | 762.00000 | 763.00000 |  38.7996 |  29614.9700 | 763.27998
2013-12-08 11:10:00 | 762.01000 | 763.00000 | 761.00000 | 761.50000 |  47.4215 |  36090.1300 | 761.05009
2013-12-08 11:11:00 | 763.00000 | 763.00000 | 756.00000 | 756.01100 |  41.0031 |  31151.7400 | 759.74017
2013-12-08 11:12:00 | 756.01100 | 761.00000 | 756.01100 | 757.00100 |   2.8942 |   2191.7900 | 757.31002
2013-12-08 11:13:00 | 760.99200 | 761.00000 | 756.01100 | 756.01300 |  39.0303 |  29528.7400 | 756.56001
2013-12-08 11:14:00 | 757.00000 | 757.00000 | 755.00000 | 756.10000 |  65.5844 |  49554.9100 | 755.59038
2013-12-08 11:15:00 | 756.99900 | 760.50000 | 750.00000 | 750.52500 | 110.3046 |  82933.5100 | 751.85920
2013-12-08 11:16:00 | 750.52500 | 755.00000 | 750.10100 | 750.37500 |   7.4374 |   5583.7700 | 750.76997
2013-12-08 11:17:00 | 750.37500 | 760.00000 | 746.53200 | 748.99900 |  77.1600 |  57934.0600 | 750.83000
2013-12-08 11:18:00 | 748.99900 | 755.00000 | 748.99900 | 752.00000 |  19.2865 |  14496.8700 | 751.65991
2013-12-08 11:19:00 | 752.01000 | 760.00000 | 752.00000 | 755.10000 |  46.6287 |  35301.6400 | 757.07992
2013-12-08 11:20:00 | 757.48200 | 759.30000 | 755.10800 | 756.00000 |   4.1856 |   3171.1900 | 757.64998
2013-12-08 11:21:00 | 757.00000 | 759.61900 | 750.00000 | 755.11300 |  45.1041 |  33918.7100 | 752.01024
2013-12-08 11:22:00 | 757.00000 | 757.51500 | 750.01000 | 756.00000 |   6.6337 |   5011.4600 | 755.45003
2013-12-08 11:23:00 | 755.74900 | 758.04500 | 750.01000 | 750.10100 |   5.5873 |   4212.3100 | 753.90998
2013-12-08 11:24:00 | 754.00000 | 755.00000 | 750.77700 | 754.00000 |  10.8601 |   8160.7200 | 751.44000
2013-12-08 11:25:00 | 754.00000 | 755.00000 | 752.00000 | 755.00000 |   9.2937 |   7008.6400 | 754.13005
2013-12-08 11:26:00 | 755.98500 | 758.58900 | 754.99900 | 754.99900 |  12.9002 |   9759.3700 | 756.53000
2013-12-08 11:27:00 | 754.99900 | 755.00000 | 753.00000 | 754.95000 |  25.8330 |  19492.5700 | 754.56010
2013-12-08 11:28:00 | 754.95000 | 755.00000 | 753.50000 | 755.00000 |  74.0427 |  55900.0300 | 754.97026
2013-12-08 11:29:00 | 755.00000 | 760.00000 | 754.95000 | 760.00000 |  33.7051 |  25533.3000 | 757.54978
2013-12-08 11:30:00 | 757.60000 | 761.51800 | 757.60000 | 761.51800 |  11.4504 |   8711.3600 | 760.79001
2013-12-08 11:31:00 | 761.20000 | 761.51800 | 753.50000 | 754.95000 |  34.6046 |  26177.6700 | 756.48021
2013-12-08 11:32:00 | 754.95000 | 758.00000 | 754.95000 | 757.99800 |  11.7835 |   8912.1800 | 756.33005
2013-12-08 11:33:00 | 755.32700 | 757.00000 | 755.00000 | 756.00000 |   4.0507 |   3061.2800 | 755.74000
2013-12-08 11:34:00 | 756.00000 | 756.00000 | 754.95000 | 754.95100 |   8.3324 |   6292.4900 | 755.18003
2013-12-08 11:35:00 | 754.95100 | 755.99000 | 753.00000 | 753.00000 |  20.1695 |  15214.2900 | 754.31999
2013-12-08 11:36:00 | 753.00000 | 754.00000 | 752.00000 | 754.00000 |   9.8801 |   7438.4600 | 752.87000
2013-12-08 11:37:00 | 752.00000 | 752.87500 | 751.38300 | 752.87500 |   2.7134 |   2040.2300 | 751.92001
2013-12-08 11:38:00 | 753.00000 | 754.00000 | 752.87500 | 754.00000 |   1.7277 |   1301.7400 | 753.46999
2013-12-08 11:39:00 | 754.00000 | 761.00000 | 754.00000 | 754.94900 |   7.2247 |   5475.3600 | 757.87004
2013-12-08 11:40:00 | 754.00700 | 758.48900 | 754.00700 | 755.00000 |   0.9204 |    696.5400 | 756.80000
2013-12-08 11:41:00 | 756.00000 | 757.90000 | 755.00000 | 755.00000 |   5.4767 |   4141.0200 | 756.11998
2013-12-08 11:42:00 | 755.00000 | 755.00000 | 752.00100 | 755.00000 |   1.7599 |   1326.4400 | 753.72000
2013-12-08 11:43:00 | 754.50000 | 756.00000 | 754.50000 | 756.00000 |   1.3812 |   1042.5400 | 754.82000
2013-12-08 11:44:00 | 755.48600 | 756.00000 | 755.48600 | 756.00000 |   0.6780 |    512.2700 | 755.56000
2013-12-08 11:45:00 | 756.00000 | 757.00000 | 756.00000 | 757.00000 |   1.6921 |   1280.6500 | 756.82000
2013-12-08 11:46:00 | 756.00000 | 757.79900 | 756.00000 | 757.00000 |   8.8044 |   6668.7400 | 757.43005
2013-12-08 11:47:00 | 757.79900 | 757.80000 | 757.00000 | 757.80000 |  19.6366 |  14877.2500 | 757.62991
2013-12-08 11:48:00 | 757.80000 | 759.50000 | 756.00300 | 757.80000 |   3.1703 |   2404.9000 | 758.56000
2013-12-08 11:49:00 | 757.80000 | 759.00000 | 757.80000 | 757.80100 |   3.2717 |   2479.5000 | 757.87001
2013-12-08 11:50:00 | 757.80100 | 759.00000 | 757.80100 | 759.00000 |  13.5905 |  10313.9600 | 758.91001
2013-12-08 11:51:00 | 759.00000 | 759.00000 | 755.71000 | 757.00000 |  14.6915 |  11136.3000 | 758.01003
2013-12-08 11:52:00 | 757.80000 | 757.80000 | 755.71000 | 755.71000 |   9.1793 |   6942.0100 | 756.26999
2013-12-08 11:53:00 | 755.71000 | 755.71000 | 750.01200 | 754.00000 |  43.9217 |  33000.1000 | 751.34010
2013-12-08 11:54:00 | 754.00000 | 758.48100 | 754.00000 | 758.00000 |  18.7162 |  14153.9100 | 756.23991
2013-12-08 11:55:00 | 757.99900 | 757.99900 | 750.00000 | 750.00000 |  34.0376 |  25723.2100 | 755.72989
2013-12-08 11:56:00 | 755.46600 | 755.46600 | 755.46500 | 755.46600 |   0.0944 |     71.3300 | 755.46550
2013-12-08 11:57:00 | 756.99200 | 756.99200 | 755.46600 | 756.98700 |   0.9599 |    725.8600 | 756.21000
2013-12-08 11:58:00 | 754.48900 | 756.98300 | 750.20200 | 755.46600 |  23.1298 |  17429.9000 | 753.56999
2013-12-08 11:59:00 | 755.00000 | 757.00000 | 755.00000 | 756.50000 |   5.4293 |   4108.8000 | 756.78000
2013-12-08 12:00:00 | 755.00000 | 756.50000 | 750.00000 | 750.00000 |  92.1364 |  69225.7600 | 751.33956
2013-12-08 12:01:00 | 752.87500 | 755.99100 | 745.63800 | 745.90000 |  67.8902 |  50823.9900 | 748.62002
2013-12-08 12:02:00 | 745.90000 | 749.52000 | 745.01000 | 748.00000 |  44.3655 |  33124.1300 | 746.61973
2013-12-08 12:03:00 | 748.00000 | 748.00000 | 743.00000 | 745.90000 |  18.3727 |  13689.4700 | 745.10007
2013-12-08 12:04:00 | 746.90000 | 751.01000 | 745.90000 | 746.00000 |  17.6000 |  13128.5800 | 745.94000
2013-12-08 12:05:00 | 746.00000 | 746.00000 | 743.31800 | 743.50400 |   1.8582 |   1383.7100 | 744.67000
2013-12-08 12:06:00 | 743.50400 | 743.50400 | 743.00000 | 743.50000 |   3.4732 |   2581.6200 | 743.30001
2013-12-08 12:07:00 | 743.50000 | 743.50000 | 725.00000 | 741.99500 | 212.9202 | 156151.4300 | 733.38006
2013-12-08 12:08:00 | 741.99300 | 741.99300 | 739.00000 | 740.99900 |   8.4164 |   6233.7900 | 740.66996
2013-12-08 12:09:00 | 740.99800 | 740.99900 | 739.50000 | 739.50000 |  12.8888 |   9543.0900 | 740.41998
2013-12-08 12:10:00 | 739.49900 | 739.99900 | 735.01000 | 735.34300 |  22.7552 |  16811.3000 | 738.78985
2013-12-08 12:11:00 | 738.00000 | 738.00000 | 729.36400 | 729.63700 |  60.4809 |  44171.6600 | 730.34008
2013-12-08 12:12:00 | 729.63700 | 736.00000 | 728.99800 | 735.90000 |  70.9926 |  51889.9500 | 730.92026
2013-12-08 12:13:00 | 735.90000 | 735.90000 | 720.00000 | 726.60700 | 146.5699 | 105994.9800 | 723.16999
2013-12-08 12:14:00 | 730.40000 | 732.38500 | 723.50000 | 729.00000 |  29.3114 |  21264.8500 | 725.48006
2013-12-08 12:15:00 | 729.00000 | 731.40000 | 723.50100 | 730.00000 |  64.5617 |  46983.4900 | 727.73015
2013-12-08 12:16:00 | 728.79300 | 729.99500 | 723.00000 | 727.00000 |  36.9437 |  26744.3100 | 723.92019
2013-12-08 12:17:00 | 727.00000 | 728.69700 | 723.00000 | 723.00000 |  89.8135 |  65101.3300 | 724.85043
2013-12-08 12:18:00 | 723.00000 | 724.00000 | 714.00000 | 718.00000 | 124.6626 |  89582.5700 | 718.60044
2013-12-08 12:19:00 | 718.00000 | 719.00000 | 699.00000 | 710.00000 | 532.7475 | 375788.4500 | 705.37813
2013-12-08 12:20:00 | 710.00000 | 714.99900 | 700.00000 | 709.35700 | 128.5015 |  90894.2800 | 707.34027
2013-12-08 12:21:00 | 709.35700 | 709.50000 | 705.00000 | 709.50000 |  39.7093 |  28075.6800 | 707.02996
2013-12-08 12:22:00 | 709.50000 | 724.99900 | 709.00000 | 720.00100 | 156.8008 | 112060.8700 | 714.67018
2013-12-08 12:23:00 | 720.00100 | 725.78300 | 714.24200 | 725.00000 | 306.9388 | 222284.9200 | 724.19949
2013-12-08 12:24:00 | 725.00000 | 735.00000 | 724.99900 | 725.42800 |  67.1688 |  48821.6000 | 726.84988
2013-12-08 12:25:00 | 725.42800 | 734.58000 | 724.99900 | 734.49600 |  73.5755 |  53688.0100 | 729.69955
2013-12-08 12:26:00 | 734.49600 | 734.58000 | 725.00000 | 728.81100 |  86.2027 |  63073.6700 | 731.69032
2013-12-08 12:27:00 | 729.00000 | 729.00000 | 715.00100 | 720.00100 | 102.2127 |  73576.8000 | 719.84038
2013-12-08 12:28:00 | 727.00000 | 729.00000 | 726.00000 | 728.69700 |  17.9454 |  13053.6900 | 727.40989
2013-12-08 12:29:00 | 726.98300 | 729.06400 | 721.04500 | 721.04500 |  16.2985 |  11818.0400 | 725.09997
2013-12-08 12:30:00 | 722.49000 | 725.00000 | 721.04500 | 724.00000 |   2.5877 |   1869.0600 | 722.29999
2013-12-08 12:31:00 | 724.00000 | 724.00000 | 721.00000 | 722.99000 |  22.2962 |  16108.3500 | 722.46988
2013-12-08 12:32:00 | 722.99000 | 724.00000 | 719.44000 | 724.00000 |  13.2874 |   9581.6900 | 721.10995
2013-12-08 12:33:00 | 724.50000 | 727.00000 | 724.50000 | 725.78300 |  10.8487 |   7865.7500 | 725.03998
2013-12-08 12:34:00 | 727.00000 | 733.00000 | 726.68600 | 731.62300 |  58.5598 |  42683.0700 | 728.87998
2013-12-08 12:35:00 | 730.00000 | 737.51100 | 726.00100 | 737.00000 |  44.8243 |  32922.1300 | 734.47026
2013-12-08 12:36:00 | 737.00000 | 738.99300 | 734.99800 | 735.00000 |   7.0606 |   5203.3600 | 736.96001
2013-12-08 12:37:00 | 736.69000 | 739.00000 | 733.00000 | 739.00000 |  19.4047 |  14314.4900 | 737.68012
2013-12-08 12:38:00 | 738.99900 | 738.99900 | 735.00000 | 736.00000 |  32.5293 |  23982.2300 | 737.24997
2013-12-08 12:39:00 | 738.00000 | 739.00000 | 736.00000 | 737.47500 |  16.0366 |  11839.8500 | 738.29993
2013-12-08 12:40:00 | 737.47500 | 740.00000 | 735.36800 | 740.00000 |  43.6779 |  32278.3900 | 739.00988
2013-12-08 12:41:00 | 740.00000 | 740.03900 | 736.00000 | 740.00000 |  23.6371 |  17446.3400 | 738.08991
2013-12-08 12:42:00 | 740.00000 | 740.49900 | 724.50000 | 727.28000 | 108.4401 |  79269.6900 | 731.00001
2013-12-08 12:43:00 | 726.95600 | 730.10200 | 721.00000 | 728.00000 |  52.0860 |  37735.7800 | 724.48971
2013-12-08 12:44:00 | 728.00000 | 739.77500 | 728.00000 | 730.14600 |  26.5271 |  19358.3900 | 729.75989
2013-12-08 12:45:00 | 730.14600 | 734.41800 | 728.03000 | 728.03000 |   7.1334 |   5215.9100 | 731.20003
2013-12-08 12:46:00 | 730.00000 | 730.00000 | 722.49100 | 725.00000 |  21.6809 |  15735.5800 | 725.78003
2013-12-08 12:47:00 | 725.00000 | 725.00000 | 720.10000 | 722.00000 |  18.9592 |  13673.7400 | 721.21998
2013-12-08 12:48:00 | 722.00000 | 729.00000 | 721.51100 | 726.89600 |  17.6104 |  12755.1900 | 724.30001
2013-12-08 12:49:00 | 725.78300 | 727.68400 | 724.00000 | 724.00000 |   4.5918 |   3332.8900 | 725.83001
2013-12-08 12:50:00 | 724.00000 | 728.99400 | 722.13600 | 725.00000 |   6.8866 |   5003.6300 | 726.57997
2013-12-08 12:51:00 | 727.00000 | 728.69700 | 727.00000 | 727.00000 |   1.5405 |   1120.0000 | 727.02000
2013-12-08 12:52:00 | 728.50000 | 730.14600 | 725.00000 | 730.14600 |  25.8080 |  18785.3800 | 727.88993
2013-12-08 12:53:00 | 724.00100 | 730.00000 | 724.00000 | 728.99800 |   1.9436 |   1414.5800 | 727.80001
2013-12-08 12:54:00 | 725.00200 | 728.99300 | 725.00200 | 727.00000 |   5.4663 |   3976.6300 | 727.47997
2013-12-08 12:55:00 | 727.00000 | 729.12400 | 725.00400 | 729.12400 |  14.2274 |  10353.8200 | 727.73995
2013-12-08 12:56:00 | 729.12400 | 729.12400 | 724.00000 | 728.99700 |  36.7119 |  26656.5100 | 726.10010
2013-12-08 12:57:00 | 728.99700 | 733.99200 | 728.99500 | 731.00000 |  42.2447 |  30822.5700 | 729.62027
2013-12-08 12:58:00 | 730.99900 | 732.00000 | 730.00300 | 730.78100 |   9.4850 |   6930.4400 | 730.66994
2013-12-08 12:59:00 | 732.00000 | 733.99300 | 730.00100 | 733.00000 |  30.7995 |  22502.7400 | 730.61998
2013-12-08 13:00:00 | 733.00000 | 733.00000 | 730.00000 | 732.99900 |  22.8463 |  16732.1400 | 732.37988
2013-12-08 13:01:00 | 732.99800 | 732.99800 | 730.00000 | 732.88100 |  41.6887 |  30492.3300 | 731.42992
2013-12-08 13:02:00 | 732.88100 | 732.88100 | 732.10000 | 732.67700 |  15.0631 |  11038.3600 | 732.81006
2013-12-08 13:03:00 | 732.98000 | 733.00000 | 732.98000 | 732.99800 |   9.3168 |   6829.1200 | 732.98996
2013-12-08 13:04:00 | 733.00000 | 735.00000 | 732.97900 | 735.00000 |  57.2840 |  41997.2000 | 733.14031
2013-12-08 13:05:00 | 735.00000 | 738.72700 | 729.00000 | 737.95600 |  48.9060 |  36052.9800 | 737.18973
2013-12-08 13:06:00 | 735.84100 | 738.69500 | 735.10000 | 735.10000 |  30.2099 |  22219.4100 | 735.50000
2013-12-08 13:07:00 | 735.84100 | 735.84100 | 729.58600 | 729.58600 |   3.7658 |   2767.9800 | 735.02998
2013-12-08 13:08:00 | 732.98000 | 734.04900 | 726.00000 | 733.00000 |  27.7638 |  20223.4700 | 728.41015
2013-12-08 13:09:00 | 732.99900 | 733.00000 | 731.46700 | 732.00100 |   3.3974 |   2487.4000 | 732.14999
2013-12-08 13:10:00 | 732.00100 | 735.84100 | 731.46800 | 735.84100 |   8.2644 |   6061.4700 | 733.44005
2013-12-08 13:11:00 | 735.00000 | 737.31700 | 732.00100 | 737.31700 |  19.3491 |  14216.3500 | 734.72998
2013-12-08 13:12:00 | 737.31700 | 739.39900 | 737.31700 | 737.50000 |  22.4370 |  16568.1500 | 738.42991
2013-12-08 13:13:00 | 737.50000 | 737.50000 | 735.00000 | 736.63100 |   6.8913 |   5073.9400 | 736.28001
2013-12-08 13:14:00 | 736.81100 | 737.00000 | 733.90100 | 735.14900 |  19.4706 |  14333.5000 | 736.16002
2013-12-08 13:15:00 | 735.14900 | 735.14900 | 733.90000 | 735.00000 |   9.9072 |   7281.3700 | 734.95996
2013-12-08 13:16:00 | 735.00000 | 735.00000 | 733.00000 | 733.00000 |   2.8618 |   2099.1000 | 733.49001
2013-12-08 13:17:00 | 733.00000 | 735.14900 | 732.00200 | 734.10100 |   3.0169 |   2215.8500 | 734.47999
2013-12-08 13:18:00 | 735.14900 | 736.00000 | 735.14900 | 735.14900 |   3.7886 |   2785.3700 | 735.18999
2013-12-08 13:19:00 | 735.14900 | 738.00000 | 735.14900 | 738.00000 |   3.3829 |   2494.6600 | 737.44001
2013-12-08 13:20:00 | 737.00100 | 739.40000 | 737.00100 | 737.00100 |   2.8304 |   2088.6400 | 737.92000
2013-12-08 13:21:00 | 739.00000 | 739.99800 | 737.00100 | 739.99800 |  38.1728 |  28216.5500 | 739.18014
2013-12-08 13:22:00 | 739.99900 | 743.00000 | 739.00000 | 739.00000 |  42.2926 |  31332.0800 | 740.84015
2013-12-08 13:23:00 | 740.49900 | 743.00000 | 738.00000 | 742.62800 |   6.1703 |   4565.3800 | 739.90000
2013-12-08 13:24:00 | 740.48200 | 743.00000 | 740.48100 | 740.48300 |  12.3714 |   9176.0900 | 741.72002
2013-12-08 13:25:00 | 743.00000 | 748.99900 | 740.48200 | 744.50700 |  96.1053 |  71673.3800 | 745.77940
2013-12-08 13:26:00 | 747.20100 | 748.62000 | 744.50700 | 747.20100 |  31.6757 |  23638.2900 | 746.25982
2013-12-08 13:27:00 | 747.20100 | 750.50000 | 744.50700 | 750.50000 | 104.2568 |  78010.1200 | 748.24956
2013-12-08 13:28:00 | 750.50000 | 755.00000 | 749.00000 | 751.00000 |  36.8013 |  27623.4400 | 750.61006
2013-12-08 13:29:00 | 751.00000 | 755.00000 | 748.00000 | 749.10000 |  21.0217 |  15796.7600 | 751.45005
2013-12-08 13:30:00 | 749.10200 | 754.73000 | 749.10200 | 754.60000 |  16.2467 |  12218.5000 | 752.05993
2013-12-08 13:31:00 | 754.60000 | 757.50000 | 754.00600 | 755.00100 |  26.3578 |  19904.8800 | 755.17992
2013-12-08 13:32:00 | 757.50000 | 758.99900 | 757.00000 | 758.49000 |  15.0638 |  11418.5000 | 758.01008
2013-12-08 13:33:00 | 757.00100 | 759.88000 | 755.00000 | 759.88000 |  83.1632 |  63011.9500 | 757.69035
2013-12-08 13:34:00 | 759.87900 | 760.00000 | 755.00100 | 760.00000 |  19.8001 |  15031.8400 | 759.18000
2013-12-08 13:35:00 | 757.10000 | 759.00000 | 742.08100 | 742.08100 |  54.7594 |  41171.9300 | 751.86995
2013-12-08 13:36:00 | 755.00000 | 755.00000 | 743.14200 | 754.97900 |  19.2513 |  14464.4500 | 751.35003
2013-12-08 13:37:00 | 750.00000 | 755.00000 | 750.00000 | 752.99000 |  11.5891 |   8710.2700 | 751.58999
2013-12-08 13:38:00 | 752.99000 | 753.00000 | 749.35000 | 750.00000 |  18.9762 |  14276.2100 | 752.31991
2013-12-08 13:39:00 | 750.00000 | 753.00000 | 745.25600 | 751.99400 |  27.5276 |  20569.4100 | 747.22991
2013-12-08 13:40:00 | 752.00000 | 752.00000 | 751.00000 | 751.00000 |   5.5720 |   4189.4200 | 751.87001
2013-12-08 13:41:00 | 750.48100 | 751.00000 | 747.49100 | 750.00000 |   2.9518 |   2211.6300 | 749.26001
2013-12-08 13:42:00 | 750.00000 | 751.99000 | 748.00000 | 750.00000 |   5.5202 |   4136.0300 | 749.25000
2013-12-08 13:43:00 | 750.00000 | 751.99000 | 750.00000 | 751.99000 |   3.5746 |   2686.0700 | 751.43002
2013-12-08 13:44:00 | 750.00000 | 751.99000 | 750.00000 | 751.99000 |   0.7292 |    547.0200 | 750.19000
2013-12-08 13:45:00 | 750.10000 | 753.00000 | 746.23000 | 753.00000 |  10.1430 |   7606.2300 | 749.90004
2013-12-08 13:46:00 | 750.00000 | 750.10000 | 747.08800 | 750.10000 |   1.4009 |   1049.5300 | 749.18000
2013-12-08 13:47:00 | 750.00000 | 754.95000 | 750.00000 | 753.00000 |  24.5693 |  18531.8800 | 754.26998
2013-12-08 13:48:00 | 750.50000 | 753.00000 | 750.00000 | 750.00000 |  22.9831 |  17240.5300 | 750.14009
2013-12-08 13:49:00 | 750.00000 | 752.43600 | 747.64100 | 752.00000 |   5.0376 |   3778.8800 | 750.13998
2013-12-08 13:50:00 | 752.00000 | 752.00000 | 748.10000 | 749.65400 |   2.7715 |   2082.1900 | 751.28001
2013-12-08 13:51:00 | 749.75100 | 751.00000 | 748.20100 | 751.00000 |   2.2052 |   1650.4600 | 748.42999
2013-12-08 13:52:00 | 748.44900 | 750.99000 | 748.20100 | 750.99000 |   7.5890 |   5681.9800 | 748.70999
2013-12-08 13:53:00 | 749.00000 | 749.00000 | 748.10000 | 749.00000 |   9.3538 |   7003.0200 | 748.68005
2013-12-08 13:54:00 | 748.10000 | 749.00000 | 746.64300 | 746.64300 |  52.7877 |  39523.7200 | 748.72984
2013-12-08 13:55:00 | 749.00000 | 749.00000 | 744.10000 | 744.10100 |  24.7177 |  18425.5400 | 745.43992
2013-12-08 13:56:00 | 746.00900 | 748.00000 | 743.00000 | 743.00000 |  31.4321 |  23372.3000 | 743.58009
2013-12-08 13:57:00 | 743.00000 | 748.00000 | 739.00200 | 739.84400 |  34.5273 |  25572.6200 | 740.64987
2013-12-08 13:58:00 | 739.84400 | 740.00000 | 736.50100 | 739.00000 |  49.9603 |  36837.7100 | 737.34002
2013-12-08 13:59:00 | 739.00000 | 740.00000 | 736.50100 | 737.00000 |  33.9396 |  25019.5900 | 737.17998
2013-12-08 14:00:00 | 737.00000 | 738.47700 | 736.50000 | 738.00000 |   9.0569 |   6678.0200 | 737.33996
2013-12-08 14:01:00 | 738.10000 | 746.43000 | 738.00000 | 739.00800 |  37.6888 |  27991.8500 | 742.70994
2013-12-08 14:02:00 | 740.00000 | 746.41600 | 739.00000 | 744.00000 |  11.1724 |   8283.4400 | 741.42004
2013-12-08 14:03:00 | 744.00000 | 744.00000 | 740.00000 | 744.00000 |   8.1352 |   6024.7800 | 740.57995
2013-12-08 14:04:00 | 743.09900 | 745.00000 | 740.10000 | 742.50000 |   6.9823 |   5179.1600 | 741.76002
2013-12-08 14:05:00 | 745.00000 | 745.00000 | 742.50000 | 742.50000 |  10.5116 |   7811.7700 | 743.16002
2013-12-08 14:06:00 | 742.00000 | 747.97100 | 740.20000 | 747.97100 |  38.2621 |  28452.4400 | 743.62011
2013-12-08 14:07:00 | 747.97100 | 748.93700 | 745.50000 | 748.93700 |  17.4998 |  13083.9200 | 747.66000
2013-12-08 14:08:00 | 748.64600 | 748.64600 | 741.97500 | 745.00000 |   7.9233 |   5897.3400 | 744.30004
2013-12-08 14:09:00 | 745.00000 | 747.99800 | 745.00000 | 745.00000 |   3.4824 |   2599.5400 | 746.49001
2013-12-08 14:10:00 | 745.00000 | 745.00000 | 742.00000 | 743.00100 |  13.0229 |   9674.9500 | 742.92005
2013-12-08 14:11:00 | 742.00100 | 744.00000 | 741.60000 | 743.00000 |  14.6404 |  10863.0600 | 741.99001
2013-12-08 14:12:00 | 743.00000 | 745.00000 | 741.60000 | 741.60000 |  11.0700 |   8211.3900 | 741.77000
2013-12-08 14:13:00 | 741.60000 | 744.90000 | 740.52000 | 740.52000 |   3.6058 |   2679.2100 | 743.02998
2013-12-08 14:14:00 | 740.52000 | 741.60000 | 740.20000 | 740.20000 |   5.3062 |   3933.2200 | 741.24997
2013-12-08 14:15:00 | 740.20000 | 740.20000 | 738.00000 | 738.00000 |  32.5017 |  24020.3600 | 739.05007
2013-12-08 14:16:00 | 738.00000 | 738.00000 | 735.20000 | 738.00000 |  23.1453 |  17046.3100 | 736.48985
2013-12-08 14:17:00 | 736.50000 | 736.50000 | 736.00000 | 736.00000 |   0.5201 |    382.8300 | 736.08000
2013-12-08 14:18:00 | 737.00000 | 737.00000 | 735.10000 | 735.10000 |  24.8566 |  18274.5400 | 735.19988
2013-12-08 14:19:00 | 736.00000 | 740.20000 | 735.10000 | 738.00000 |  33.5979 |  24784.8300 | 737.68990
2013-12-08 14:20:00 | 739.73100 | 744.00000 | 738.00000 | 744.00000 |   3.7393 |   2768.5500 | 740.40000
2013-12-08 14:21:00 | 742.50000 | 744.00000 | 738.00000 | 738.00000 |   6.8183 |   5035.8200 | 738.56998
2013-12-08 14:22:00 | 739.00000 | 740.00000 | 738.03300 | 738.03300 |   2.1476 |   1586.0400 | 738.50999
2013-12-08 14:23:00 | 741.00000 | 741.00000 | 735.20000 | 735.20000 |  21.0372 |  15485.5000 | 736.09992
2013-12-08 14:24:00 | 740.47200 | 740.47200 | 735.20200 | 739.99900 |   0.3308 |    244.4100 | 738.84000
2013-12-08 14:25:00 | 739.50000 | 740.00000 | 736.67600 | 739.49000 |   5.5244 |   4085.1000 | 739.47003
2013-12-08 14:26:00 | 739.99000 | 739.99000 | 735.20000 | 735.20000 |  10.4860 |   7755.3500 | 739.58994
2013-12-08 14:27:00 | 738.15100 | 739.00000 | 735.20000 | 735.20000 |   0.7800 |    574.6100 | 736.70000
2013-12-08 14:28:00 | 739.00000 | 739.95400 | 736.00000 | 739.95400 |   0.2910 |    215.0400 | 738.85000
2013-12-08 14:29:00 | 737.65900 | 740.00000 | 735.20000 | 738.99000 |  19.1639 |  14142.0300 | 737.95010
2013-12-08 14:30:00 | 738.99000 | 740.00000 | 735.20000 | 740.00000 |   4.7695 |   3516.2000 | 737.23000
2013-12-08 14:31:00 | 740.00000 | 740.00000 | 738.16900 | 740.00000 |   6.1250 |   4532.3700 | 739.97996
2013-12-08 14:32:00 | 739.00000 | 739.90000 | 733.33800 | 739.90000 |  28.8472 |  21209.3000 | 735.22989
2013-12-08 14:33:00 | 737.51100 | 739.52400 | 737.51100 | 737.65900 |   1.5366 |   1133.9400 | 737.95999
2013-12-08 14:34:00 | 737.51100 | 737.51100 | 734.00100 | 737.51100 |   1.5952 |   1174.8700 | 736.50999
2013-12-08 14:35:00 | 737.51100 | 737.51100 | 733.33700 | 737.51100 |  29.5235 |  21708.6300 | 735.30014
2013-12-08 14:36:00 | 734.51100 | 737.33800 | 731.10000 | 733.48400 |  24.1400 |  17687.3700 | 732.70000
2013-12-08 14:37:00 | 733.33800 | 733.48500 | 731.00000 | 731.00000 |  10.4025 |   7608.3200 | 731.39004
2013-12-08 14:38:00 | 731.00000 | 733.48500 | 730.10300 | 733.48500 |  22.0531 |  16110.4400 | 730.53009
2013-12-08 14:39:00 | 733.48500 | 738.70000 | 730.10300 | 738.70000 |  21.4617 |  15819.6100 | 737.11005
2013-12-08 14:40:00 | 734.56100 | 738.69900 | 733.50100 | 733.50100 |   6.5520 |   4806.7100 | 733.63002
2013-12-08 14:41:00 | 734.00000 | 734.00000 | 732.00000 | 732.00000 |   5.6132 |   4113.9700 | 732.91002
2013-12-08 14:42:00 | 732.00000 | 732.00000 | 730.11000 | 730.11000 |   4.3493 |   3176.3300 | 730.31000
2013-12-08 14:43:00 | 730.11000 | 730.20000 | 730.11000 | 730.20000 |   7.7996 |   5694.5700 | 730.11000
2013-12-08 14:44:00 | 730.50000 | 734.73200 | 730.20000 | 733.00000 |   5.4921 |   4012.6500 | 730.62002
2013-12-08 14:45:00 | 731.00100 | 735.93800 | 730.00300 | 734.50000 |  15.5789 |  11380.9800 | 730.53998
2013-12-08 14:46:00 | 734.50000 | 734.73200 | 731.00000 | 734.00000 |   1.4698 |   1076.5400 | 732.46000
2013-12-08 14:47:00 | 734.00000 | 734.50000 | 731.00000 | 734.00000 |   0.8134 |    596.6400 | 733.51000
2013-12-08 14:48:00 | 734.56100 | 734.67000 | 731.00000 | 731.00000 |   1.2717 |    932.0700 | 732.92000
2013-12-08 14:49:00 | 731.56100 | 734.50000 | 731.56100 | 734.50000 |   0.7025 |    515.8100 | 734.29000
2013-12-08 14:50:00 | 731.56300 | 734.56100 | 731.56100 | 734.56100 |   1.6256 |   1189.5800 | 731.75999
2013-12-08 14:51:00 | 732.00000 | 734.50000 | 732.00000 | 732.00000 |   1.2642 |    925.4000 | 732.02001
2013-12-08 14:52:00 | 731.70000 | 734.56100 | 731.70000 | 732.00000 |   3.3837 |   2475.9700 | 731.73002
2013-12-08 14:53:00 | 731.56300 | 732.50000 | 731.56300 | 732.50000 |  10.3647 |   7587.1900 | 732.02007
2013-12-08 14:54:00 | 732.50000 | 734.00000 | 732.50000 | 734.00000 |  18.1989 |  13330.8800 | 732.50997
2013-12-08 14:55:00 | 732.50000 | 732.50000 | 731.56100 | 732.00000 |  13.2181 |   9675.9400 | 732.01997
2013-12-08 14:56:00 | 733.99900 | 733.99900 | 730.00000 | 731.00000 |  18.9891 |  13870.6000 | 730.44998
2013-12-08 14:57:00 | 731.56100 | 731.56100 | 728.80700 | 728.80700 |   4.8958 |   3572.6900 | 729.74997
2013-12-08 14:58:00 | 728.92900 | 729.00000 | 726.00000 | 726.00000 |  22.0502 |  16020.1600 | 726.53001
2013-12-08 14:59:00 | 726.00000 | 728.38300 | 725.01000 | 725.37200 |  32.0322 |  23236.4600 | 725.41010
2013-12-08 15:00:00 | 725.37200 | 725.37200 | 725.00000 | 725.37200 |  40.7932 |  29576.3300 | 725.03018
2013-12-08 15:01:00 | 725.37200 | 725.78300 | 725.01500 | 725.78300 |   4.0408 |   2930.8000 | 725.30000
2013-12-08 15:02:00 | 725.78300 | 727.50000 | 725.78300 | 726.00000 |   0.4681 |    339.8300 | 726.02000
2013-12-08 15:03:00 | 727.50000 | 728.99900 | 727.50000 | 728.00000 |  10.2784 |   7486.5500 | 728.37998
2013-12-08 15:04:00 | 728.99900 | 730.00000 | 728.00000 | 730.00000 |  11.7546 |   8574.8300 | 729.49007
2013-12-08 15:05:00 | 730.00000 | 730.00000 | 728.00000 | 728.00000 |  10.0077 |   7302.9100 | 729.72997
2013-12-08 15:06:00 | 728.69700 | 728.69700 | 725.00000 | 725.00000 |  11.9842 |   8691.5600 | 725.25007
2013-12-08 15:07:00 | 727.50000 | 729.89800 | 725.00000 | 729.89400 |   6.8413 |   4975.0200 | 727.20001
2013-12-08 15:08:00 | 729.89400 | 730.00000 | 729.89400 | 729.89800 |   4.4622 |   3257.3900 | 729.99001
2013-12-08 15:09:00 | 729.89800 | 733.03000 | 729.89800 | 729.89800 |   8.7190 |   6370.8700 | 730.68999
2013-12-08 15:10:00 | 730.00000 | 734.71200 | 729.89800 | 734.34300 |   9.4221 |   6887.6700 | 731.01003
2013-12-08 15:11:00 | 734.34400 | 736.25700 | 734.34400 | 735.00000 |   4.4711 |   3285.1500 | 734.75001
2013-12-08 15:12:00 | 736.50000 | 737.73000 | 734.34400 | 734.34400 |  12.3206 |   9074.2200 | 736.51001
2013-12-08 15:13:00 | 734.00000 | 737.73000 | 733.00500 | 735.99900 |  21.9050 |  16112.2400 | 735.54985
2013-12-08 15:14:00 | 735.99900 | 735.99900 | 731.11100 | 735.98700 |  18.2531 |  13407.0700 | 734.51008
2013-12-08 15:15:00 | 735.98600 | 735.99800 | 732.00000 | 735.01000 |   9.0107 |   6627.0700 | 735.47001
2013-12-08 15:16:00 | 735.01000 | 735.01000 | 732.22200 | 734.00000 |   0.8658 |    635.9700 | 734.53000
2013-12-08 15:17:00 | 734.00000 | 734.00000 | 732.00000 | 734.00000 |   8.7524 |   6414.5400 | 732.89003
2013-12-08 15:18:00 | 732.30000 | 735.00000 | 729.89400 | 732.30000 |  10.9042 |   7973.3900 | 731.22006
2013-12-08 15:19:00 | 729.89500 | 733.19200 | 729.20000 | 729.20100 |   5.8344 |   4256.8600 | 729.62003
2013-12-08 15:20:00 | 729.20000 | 729.20100 | 729.20000 | 729.20100 |   2.0230 |   1475.1600 | 729.20001
2013-12-08 15:21:00 | 729.20100 | 731.00000 | 729.20100 | 730.00000 |   2.0162 |   1470.8600 | 729.50999
2013-12-08 15:22:00 | 730.00000 | 732.00000 | 729.20400 | 732.00000 |   9.2511 |   6764.6200 | 731.22001
2013-12-08 15:23:00 | 732.00000 | 734.47400 | 732.00000 | 734.00000 |  19.9511 |  14641.1000 | 733.85003
2013-12-08 15:24:00 | 734.00000 | 734.00000 | 730.01300 | 730.01300 |   3.0750 |   2253.7100 | 732.90998
2013-12-08 15:25:00 | 733.00000 | 734.00000 | 730.50000 | 734.00000 |  15.5994 |  11447.8100 | 733.85999
2013-12-08 15:26:00 | 734.00000 | 734.47400 | 734.00000 | 734.00000 |   2.4742 |   1816.1800 | 734.05001
2013-12-08 15:27:00 | 734.00000 | 734.00000 | 731.10000 | 731.10000 |   1.1534 |    843.6700 | 731.48001
2013-12-08 15:28:00 | 733.90000 | 733.99000 | 731.62300 | 731.62300 |   0.2666 |    195.5100 | 733.23000
2013-12-08 15:29:00 | 733.99000 | 734.40000 | 733.99000 | 734.40000 |   5.7724 |   4238.7800 | 734.32002
2013-12-08 15:30:00 | 734.40000 | 735.00000 | 733.00000 | 733.99000 |  15.2781 |  11217.0400 | 734.18996
2013-12-08 15:31:00 | 733.99000 | 733.99000 | 731.01500 | 733.99000 |   5.3027 |   3884.7700 | 732.60002
2013-12-08 15:32:00 | 733.99000 | 733.99000 | 730.00000 | 733.00000 |   8.6504 |   6321.8800 | 730.82000
2013-12-08 15:33:00 | 733.00000 | 733.00000 | 731.62300 | 732.88000 |   7.1192 |   5214.6800 | 732.47999
2013-12-08 15:34:00 | 731.46400 | 732.93000 | 729.00000 | 732.93000 |  10.2751 |   7497.8600 | 729.70993
2013-12-08 15:35:00 | 730.10000 | 732.89000 | 729.20000 | 729.20000 |   0.3162 |    231.1900 | 731.10000
2013-12-08 15:36:00 | 732.89000 | 733.49800 | 727.00000 | 727.70000 |  16.9907 |  12384.8700 | 728.92002
2013-12-08 15:37:00 | 727.00100 | 731.70900 | 726.71200 | 726.71200 |   5.8058 |   4224.1200 | 727.56997
2013-12-08 15:38:00 | 727.00100 | 731.18100 | 727.00100 | 729.94800 |   5.1477 |   3753.8900 | 729.23998
2013-12-08 15:39:00 | 728.00000 | 729.94800 | 725.16700 | 726.90000 |   9.3172 |   6770.2300 | 726.63996
2013-12-08 15:40:00 | 726.90000 | 726.90000 | 725.00000 | 725.00000 |  32.9952 |  23924.7800 | 725.09978
2013-12-08 15:41:00 | 725.00000 | 727.00100 | 724.73500 | 724.90100 |   6.3117 |   4582.0700 | 725.96002
2013-12-08 15:42:00 | 725.03000 | 727.00100 | 725.03000 | 726.00100 |   3.8804 |   2815.7400 | 725.64000
2013-12-08 15:43:00 | 726.00100 | 728.69700 | 726.00000 | 726.00100 |   6.4279 |   4666.9100 | 726.03998
2013-12-08 15:44:00 | 726.14500 | 729.00100 | 726.00100 | 729.00100 |   2.9359 |   2133.6400 | 726.73998
2013-12-08 15:45:00 | 729.00100 | 729.63500 | 726.00100 | 727.00000 |   7.5830 |   5509.8600 | 726.61003
2013-12-08 15:46:00 | 727.00000 | 727.00000 | 725.00000 | 725.20000 |   4.9478 |   3593.0500 | 726.18999
2013-12-08 15:47:00 | 725.01000 | 726.50000 | 725.01000 | 726.00200 |   7.5830 |   5503.3200 | 725.74003
2013-12-08 15:48:00 | 726.00200 | 726.50000 | 725.00000 | 725.35000 |   5.0717 |   3680.7000 | 725.74001
2013-12-08 15:49:00 | 725.35000 | 726.50200 | 722.00000 | 722.00000 |  12.6381 |   9138.6100 | 723.09997
2013-12-08 15:50:00 | 722.00000 | 722.00500 | 721.00100 | 721.00100 |   7.3387 |   5296.3200 | 721.69999
2013-12-08 15:51:00 | 721.00100 | 721.30200 | 721.00000 | 721.30200 |  35.1824 |  25372.8700 | 721.18012
2013-12-08 15:52:00 | 721.30200 | 721.30200 | 720.00000 | 720.00000 |  56.0179 |  40348.0200 | 720.26984
2013-12-08 15:53:00 | 720.00000 | 724.88100 | 715.00100 | 718.00000 | 100.0956 |  71897.6200 | 718.28939
2013-12-08 15:54:00 | 720.00000 | 720.50000 | 717.00000 | 720.50000 |  10.0351 |   7210.0000 | 718.47993
2013-12-08 15:55:00 | 720.00000 | 721.00000 | 714.28600 | 714.28600 |  46.2759 |  33104.3700 | 715.36973
2013-12-08 15:56:00 | 718.00000 | 719.49500 | 714.00000 | 715.90100 |  11.1128 |   7946.6600 | 715.09004
2013-12-08 15:57:00 | 715.90100 | 719.00000 | 710.00000 | 714.38500 | 102.0609 |  72727.5900 | 712.59013
2013-12-08 15:58:00 | 710.02800 | 718.61500 | 708.00000 | 712.00000 |  37.6810 |  26780.6200 | 710.72005
2013-12-08 15:59:00 | 713.00000 | 714.38500 | 708.00000 | 712.10000 |  20.5107 |  14593.9900 | 711.53002
2013-12-08 16:00:00 | 712.35700 | 718.59200 | 712.00000 | 712.00000 |  64.1036 |  45697.5600 | 712.87032
2013-12-08 16:01:00 | 710.00000 | 714.98700 | 708.00000 | 714.98700 |  41.0539 |  29213.5300 | 711.59022
2013-12-08 16:02:00 | 714.98700 | 720.00000 | 714.98500 | 718.00000 | 101.7140 |  72819.1800 | 715.92058
2013-12-08 16:03:00 | 719.62800 | 720.00000 | 718.00000 | 719.98800 |  36.2241 |  26077.7500 | 719.90021
2013-12-08 16:04:00 | 718.00000 | 721.00000 | 718.00000 | 720.51800 |  56.8349 |  40926.2600 | 720.09039
2013-12-08 16:05:00 | 720.51800 | 725.00000 | 720.00000 | 720.51800 |  14.6618 |  10602.6900 | 723.15004
2013-12-08 16:06:00 | 720.51800 | 725.00000 | 719.64000 | 719.99800 |  19.6391 |  14186.3000 | 722.34998
2013-12-08 16:07:00 | 719.99800 | 723.98900 | 719.00000 | 720.50000 |   5.4313 |   3912.3500 | 720.33001
2013-12-08 16:08:00 | 722.18000 | 724.00000 | 720.00000 | 720.50000 |  14.4908 |  10477.1100 | 723.02002
2013-12-08 16:09:00 | 720.00000 | 722.00000 | 720.00000 | 720.50000 |   6.8399 |   4927.8400 | 720.45000
2013-12-08 16:10:00 | 721.50000 | 722.00000 | 720.00000 | 720.00000 |   1.8830 |   1357.6700 | 721.03001
2013-12-08 16:11:00 | 722.00000 | 722.00000 | 720.00000 | 722.00000 |   4.6746 |   3373.0500 | 721.57003
2013-12-08 16:12:00 | 722.00000 | 725.00000 | 722.00000 | 724.00000 |  46.9854 |  33963.3600 | 722.84970
2013-12-08 16:13:00 | 724.00000 | 725.00000 | 720.00000 | 720.00000 |   4.7480 |   3437.1000 | 723.89999
2013-12-08 16:14:00 | 723.79000 | 724.00000 | 718.00000 | 718.00000 |   3.2353 |   2329.7800 | 720.10998
2013-12-08 16:15:00 | 719.00000 | 720.00000 | 716.10000 | 717.00000 |  13.0094 |   9327.5900 | 716.98999
2013-12-08 16:16:00 | 719.00000 | 720.00000 | 716.10000 | 719.00000 |   2.7997 |   2010.6100 | 718.16000
2013-12-08 16:17:00 | 720.00000 | 720.00000 | 717.50000 | 718.93800 |   5.2622 |   3778.9400 | 718.13002
2013-12-08 16:18:00 | 719.99000 | 720.20000 | 717.50000 | 717.50000 |   4.7104 |   3389.6100 | 719.60000
2013-12-08 16:19:00 | 719.05000 | 721.50000 | 717.50100 | 720.00000 |   2.8466 |   2049.7500 | 720.07999
2013-12-08 16:20:00 | 720.00000 | 723.60900 | 720.00000 | 723.60900 |  11.7899 |   8500.0200 | 720.96000
2013-12-08 16:21:00 | 722.88000 | 725.77000 | 720.00000 | 725.00000 |  30.0879 |  21799.8900 | 724.53991
2013-12-08 16:22:00 | 723.87600 | 725.77000 | 723.87600 | 725.77000 |  23.5421 |  17072.0100 | 725.17007
2013-12-08 16:23:00 | 725.78300 | 730.00000 | 725.78300 | 730.00000 |  22.9297 |  16712.2900 | 728.84999
2013-12-08 16:24:00 | 729.00000 | 730.00000 | 727.07200 | 728.14500 |  44.2167 |  32242.3700 | 729.18980
2013-12-08 16:25:00 | 729.00000 | 735.00000 | 727.99900 | 730.00000 |  93.4751 |  68239.6000 | 730.02938
2013-12-08 16:26:00 | 730.00000 | 734.99800 | 730.00000 | 734.00000 |   5.5339 |   4056.2000 | 732.97003
2013-12-08 16:27:00 | 730.40100 | 735.99700 | 729.00000 | 735.99700 |  57.9291 |  42487.4800 | 733.43993
2013-12-08 16:28:00 | 735.00000 | 735.99700 | 730.00000 | 735.00000 |  41.8869 |  30731.1200 | 733.66982
2013-12-08 16:29:00 | 735.00000 | 735.89600 | 730.86700 | 731.11900 |  22.1518 |  16281.3500 | 734.99005
2013-12-08 16:30:00 | 734.10000 | 734.89700 | 730.86700 | 731.00000 |  24.4094 |  17870.6300 | 732.11998
2013-12-08 16:31:00 | 731.00000 | 734.89700 | 730.97100 | 732.46500 |   5.7205 |   4196.4400 | 733.58000
2013-12-08 16:32:00 | 733.00000 | 733.00000 | 730.97100 | 730.97100 |   6.5123 |   4767.3100 | 732.05002
2013-12-08 16:33:00 | 730.97100 | 732.46500 | 730.00000 | 732.46500 |  17.0967 |  12485.2200 | 730.26992
2013-12-08 16:34:00 | 732.46500 | 733.00000 | 727.00500 | 730.00000 |  28.9349 |  21145.0800 | 730.78020
2013-12-08 16:35:00 | 730.00000 | 732.00000 | 727.00500 | 730.00000 |   4.5246 |   3297.6100 | 728.81003
2013-12-08 16:36:00 | 728.60700 | 730.00000 | 728.00000 | 729.99800 |  19.4342 |  14170.2200 | 729.14011
2013-12-08 16:37:00 | 729.99800 | 731.78000 | 729.99000 | 731.00000 |   8.9640 |   6543.7900 | 730.01005
2013-12-08 16:38:00 | 731.00000 | 732.50000 | 731.00000 | 731.78000 |   2.2267 |   1629.4100 | 731.74999
2013-12-08 16:39:00 | 731.78000 | 731.78000 | 729.99000 | 731.00000 |   1.2035 |    879.5400 | 730.81001
2013-12-08 16:40:00 | 731.00000 | 731.80000 | 731.00000 | 731.80000 |   0.9292 |    679.3000 | 731.08000
2013-12-08 16:41:00 | 732.50000 | 733.00000 | 728.26800 | 731.00000 |  15.1520 |  11070.7900 | 730.65004
2013-12-08 16:42:00 | 732.50000 | 732.99000 | 731.00000 | 732.99000 |   3.3457 |   2449.9300 | 732.25998
2013-12-08 16:43:00 | 732.99000 | 735.00000 | 731.00000 | 733.00000 |  49.0194 |  35929.7600 | 732.96996
2013-12-08 16:44:00 | 733.00000 | 736.00000 | 733.00000 | 736.00000 |  13.1160 |   9641.4100 | 735.08993
2013-12-08 16:45:00 | 736.00000 | 736.00000 | 735.00000 | 735.00000 |   1.6985 |   1249.5400 | 735.67000
2013-12-08 16:46:00 | 736.00000 | 737.37100 | 735.00000 | 737.37100 |   6.8528 |   5046.3000 | 736.38003
2013-12-08 16:47:00 | 737.00000 | 737.60000 | 736.00000 | 737.00200 |  20.2552 |  14928.8800 | 737.03987
2013-12-08 16:48:00 | 737.59800 | 737.60000 | 736.90000 | 737.59800 |   9.1359 |   6734.7000 | 737.16995
2013-12-08 16:49:00 | 737.00000 | 737.72800 | 735.20000 | 735.20000 |  16.6209 |  12253.1000 | 737.21002
2013-12-08 16:50:00 | 737.00000 | 737.69000 | 736.90000 | 737.69000 |   2.1068 |   1552.9700 | 737.11999
2013-12-08 16:51:00 | 737.69000 | 737.69000 | 735.10000 | 735.10000 |   7.0063 |   5157.6100 | 736.13996
2013-12-08 16:52:00 | 735.10000 | 736.90000 | 735.00100 | 735.22000 |  24.6163 |  18094.7200 | 735.06988
2013-12-08 16:53:00 | 735.22000 | 736.88900 | 731.10000 | 736.88900 |  30.5646 |  22479.6600 | 735.48019
2013-12-08 16:54:00 | 733.35300 | 737.72800 | 733.35000 | 737.70000 |   6.1555 |   4536.2900 | 736.94996
2013-12-08 16:55:00 | 737.00000 | 737.70000 | 735.00200 | 737.70000 |  13.0369 |   9608.9400 | 737.05994
2013-12-08 16:56:00 | 737.70000 | 738.01000 | 737.00000 | 737.00000 |  15.8482 |  11694.3600 | 737.89996
2013-12-08 16:57:00 | 735.11500 | 737.00000 | 735.11200 | 737.00000 |  16.9638 |  12483.3100 | 735.88009
2013-12-08 16:58:00 | 736.99800 | 737.99500 | 734.00000 | 735.11600 |  15.0042 |  11030.9400 | 735.19009
2013-12-08 16:59:00 | 737.00000 | 740.20600 | 735.11600 | 740.00000 |  40.9259 |  30250.3500 | 739.14977
2013-12-08 17:00:00 | 740.00000 | 740.47200 | 736.10300 | 739.99900 |  10.2741 |   7591.1500 | 738.86006
2013-12-08 17:01:00 | 739.99900 | 740.00000 | 736.29900 | 736.29900 |   3.8136 |   2821.8700 | 739.94002
2013-12-08 17:02:00 | 739.99900 | 741.77400 | 736.30000 | 741.00000 |   8.1158 |   6010.2900 | 740.56995
2013-12-08 17:03:00 | 739.90000 | 741.99100 | 736.40500 | 740.00000 |   7.7922 |   5760.5500 | 739.27002
2013-12-08 17:04:00 | 738.44900 | 741.00000 | 736.00000 | 740.00000 |  19.3321 |  14266.2900 | 737.96005
2013-12-08 17:05:00 | 740.00000 | 740.00000 | 736.01200 | 738.50500 |   3.3463 |   2464.2500 | 736.40998
2013-12-08 17:06:00 | 736.00000 | 742.65100 | 735.11600 | 740.79800 |  35.6531 |  26412.5500 | 740.82015
2013-12-08 17:07:00 | 740.79800 | 742.88000 | 740.79800 | 742.65100 |  16.9014 |  12550.5100 | 742.57003
2013-12-08 17:08:00 | 742.65100 | 742.99500 | 741.10000 | 742.99500 |   0.8862 |    658.0100 | 742.51000
2013-12-08 17:09:00 | 742.99500 | 743.00000 | 740.79800 | 742.99500 |  13.1914 |   9789.4800 | 742.11003
2013-12-08 17:10:00 | 742.99500 | 743.00000 | 740.00000 | 740.00000 |  15.2021 |  11269.3200 | 741.30004
2013-12-08 17:11:00 | 740.12000 | 743.00000 | 740.00000 | 740.00000 |  14.6907 |  10890.2100 | 741.30001
2013-12-08 17:12:00 | 742.88000 | 743.00000 | 740.00000 | 742.88000 |   9.8668 |   7310.1800 | 740.88996
2013-12-08 17:13:00 | 742.88000 | 742.88000 | 741.00000 | 742.88000 |  15.1882 |  11276.9100 | 742.47996
2013-12-08 17:14:00 | 742.88000 | 743.00000 | 742.65100 | 743.00000 |  15.1296 |  11239.6400 | 742.88999
2013-12-08 17:15:00 | 743.30000 | 746.43000 | 743.30000 | 746.43000 |  23.4331 |  17462.1000 | 745.19010
2013-12-08 17:16:00 | 746.43000 | 748.00000 | 744.00000 | 747.00000 |   6.4348 |   4807.4600 | 747.10004
2013-12-08 17:17:00 | 747.99800 | 757.99900 | 747.99800 | 757.99900 | 217.3970 | 163460.6100 | 751.89913
2013-12-08 17:18:00 | 755.00000 | 758.00000 | 755.00000 | 758.00000 |  45.6252 |  34550.1200 | 757.26031
2013-12-08 17:19:00 | 758.00000 | 758.00000 | 754.21000 | 754.21000 |  18.3771 |  13891.2700 | 755.89993
2013-12-08 17:20:00 | 754.90000 | 755.00000 | 746.51100 | 746.51800 |   4.8363 |   3626.0400 | 749.74998
2013-12-08 17:21:00 | 750.25000 | 750.25000 | 746.00200 | 748.39100 |  39.8121 |  29721.7300 | 746.55011
2013-12-08 17:22:00 | 748.99700 | 748.99900 | 745.00100 | 747.80000 |  51.1965 |  38178.7300 | 745.72976
2013-12-08 17:23:00 | 745.00200 | 747.50000 | 744.00000 | 745.00000 |  38.5674 |  28739.6400 | 745.17986
2013-12-08 17:24:00 | 746.50000 | 746.50000 | 742.00000 | 742.00100 |  25.8794 |  19243.1200 | 743.56998
2013-12-08 17:25:00 | 744.50000 | 744.50000 | 741.00000 | 741.80700 |  17.2434 |  12796.8500 | 742.13008
2013-12-08 17:26:00 | 743.00000 | 743.00000 | 740.00000 | 742.00000 |   4.3878 |   3251.4700 | 741.01999
2013-12-08 17:27:00 | 742.00000 | 745.00000 | 740.22000 | 742.00000 |  23.2217 |  17279.7500 | 744.12005
2013-12-08 17:28:00 | 742.00000 | 744.00000 | 740.50200 | 742.00000 |   3.8568 |   2861.9900 | 742.06998
2013-12-08 17:29:00 | 741.00000 | 742.00000 | 740.53000 | 740.53100 |  11.4044 |   8451.4900 | 741.07007
2013-12-08 17:30:00 | 740.53100 | 740.53100 | 740.00000 | 740.12000 |  22.5395 |  16684.1800 | 740.21998
2013-12-08 17:31:00 | 740.12000 | 740.12000 | 739.96600 | 739.96600 |  23.6205 |  17478.4500 | 739.97002
2013-12-08 17:32:00 | 739.96600 | 740.12000 | 739.70000 | 740.00000 |  22.0151 |  16290.5100 | 739.96985
2013-12-08 17:33:00 | 740.00000 | 740.12000 | 738.00000 | 740.00000 |  14.0003 |  10349.4600 | 739.23001
2013-12-08 17:34:00 | 740.12000 | 740.53100 | 739.00000 | 740.00000 |  12.3889 |   9168.8100 | 740.07998
2013-12-08 17:35:00 | 740.12000 | 741.00000 | 739.00000 | 741.00000 |  18.5913 |  13765.7700 | 740.44003
2013-12-08 17:36:00 | 741.55000 | 745.00000 | 741.00000 | 743.00000 |   5.4689 |   4068.7800 | 743.98999
2013-12-08 17:37:00 | 743.00000 | 743.00000 | 741.54000 | 741.54000 |  14.4552 |  10719.7200 | 741.57991
2013-12-08 17:38:00 | 741.54000 | 742.00000 | 741.54000 | 741.54000 |   3.2982 |   2445.8100 | 741.56999
2013-12-08 17:39:00 | 741.54000 | 742.00000 | 740.50000 | 742.00000 |  26.1327 |  19374.5400 | 741.39010
2013-12-08 17:40:00 | 743.00000 | 743.00000 | 740.50000 | 742.00000 |  12.4984 |   9271.3200 | 741.79997
2013-12-08 17:41:00 | 742.00000 | 742.00000 | 742.00000 | 742.00000 |   0.0208 |     15.4300 | 742.00000
2013-12-08 17:42:00 | 742.98800 | 743.00000 | 742.00000 | 742.00100 |   0.6603 |    490.0800 | 742.23000
2013-12-08 17:43:00 | 742.00000 | 743.00000 | 741.00000 | 742.98800 |   3.4714 |   2575.1400 | 741.82001
2013-12-08 17:44:00 | 742.98800 | 743.00001 | 742.98800 | 743.00000 |   2.0918 |   1554.2400 | 743.00001
2013-12-08 17:45:00 | 745.00000 | 745.00000 | 742.98800 | 742.98800 |  16.1743 |  12018.2800 | 743.05009
2013-12-08 17:46:00 | 742.98800 | 743.00001 | 742.98800 | 742.99000 |  14.6506 |  10885.4000 | 743.00001
2013-12-08 17:47:00 | 742.98800 | 743.00000 | 740.00000 | 740.40000 |  39.5250 |  29314.5500 | 741.67027
2013-12-08 17:48:00 | 740.40000 | 743.00000 | 737.64900 | 737.64900 |  30.7936 |  22778.9200 | 739.73015
2013-12-08 17:49:00 | 737.64900 | 740.38000 | 735.77800 | 736.00000 |   9.2651 |   6830.3200 | 737.20994
2013-12-08 17:50:00 | 736.00000 | 736.00000 | 735.11500 | 735.20000 |  10.2751 |   7557.4100 | 735.50993
2013-12-08 17:51:00 | 735.20000 | 735.78000 | 735.11400 | 735.78000 |   6.0178 |   4425.0800 | 735.32998
2013-12-08 17:52:00 | 735.78000 | 736.67100 | 735.00000 | 736.00000 |  23.6556 |  17392.2900 | 735.22986
2013-12-08 17:53:00 | 735.78000 | 735.78000 | 734.01100 | 735.00000 |   2.3475 |   1725.6900 | 735.12999
2013-12-08 17:54:00 | 735.00000 | 735.00000 | 733.21100 | 734.01100 |   7.6793 |   5636.0200 | 733.91999
2013-12-08 17:55:00 | 733.21100 | 734.01000 | 733.20000 | 733.21100 |   7.6332 |   5598.7600 | 733.47003
2013-12-08 17:56:00 | 733.20000 | 733.20000 | 729.99000 | 730.00000 |  87.4066 |  63934.3700 | 731.45959
2013-12-08 17:57:00 | 730.00000 | 730.00000 | 729.00000 | 729.99000 |  13.9657 |  10192.1700 | 729.79992
2013-12-08 17:58:00 | 729.99000 | 731.00000 | 729.00000 | 729.00000 |  27.2926 |  19918.4300 | 729.81010
2013-12-08 17:59:00 | 728.95300 | 731.00000 | 728.95300 | 729.00000 |  10.3611 |   7553.7700 | 729.05002
2013-12-08 18:00:00 | 731.00000 | 731.00000 | 723.00000 | 728.62400 | 208.2140 | 151019.9400 | 725.31115
2013-12-08 18:01:00 | 727.00000 | 727.00000 | 725.00000 | 725.10000 |  13.3324 |   9667.2900 | 725.10004
2013-12-08 18:02:00 | 727.00000 | 727.00000 | 725.10000 | 727.00000 |   2.7229 |   1977.2300 | 726.14001
2013-12-08 18:03:00 | 727.00000 | 730.00000 | 727.00000 | 728.99800 |   7.1188 |   5195.7700 | 729.86999
2013-12-08 18:04:00 | 728.99800 | 731.00000 | 728.99800 | 730.99900 |   5.4099 |   3953.5700 | 730.80000
2013-12-08 18:05:00 | 731.00000 | 732.98000 | 730.00000 | 732.98000 |  15.8144 |  11557.0300 | 730.79010
2013-12-08 18:06:00 | 732.98000 | 732.98000 | 730.99900 | 731.00000 |  17.0812 |  12487.9000 | 731.09003
2013-12-08 18:07:00 | 730.00000 | 731.50000 | 727.00000 | 731.50000 |  43.5923 |  31759.6200 | 728.56014
2013-12-08 18:08:00 | 731.50000 | 731.50000 | 727.10800 | 727.34500 |   9.0859 |   6620.5300 | 728.65995
2013-12-08 18:09:00 | 729.85000 | 730.00000 | 728.99000 | 730.00000 |   4.2439 |   3096.8700 | 729.73002
2013-12-08 18:10:00 | 729.00000 | 733.63900 | 727.00000 | 729.97000 |  28.7804 |  21022.3900 | 730.44002
2013-12-08 18:11:00 | 732.99900 | 732.99900 | 728.00900 | 730.89900 |   8.6915 |   6345.0800 | 730.03002
2013-12-08 18:12:00 | 732.50000 | 732.50000 | 729.46900 | 729.50000 |  24.7394 |  18057.0600 | 729.88998
2013-12-08 18:13:00 | 731.89800 | 732.45000 | 729.46900 | 731.99900 |  13.2296 |   9671.4800 | 731.04999
2013-12-08 18:14:00 | 730.00000 | 733.50000 | 730.00000 | 731.99900 |  31.9411 |  23381.5000 | 732.02005
2013-12-08 18:15:00 | 732.00000 | 733.50000 | 730.00000 | 730.00000 |  19.8704 |  14518.3000 | 730.65001
2013-12-08 18:16:00 | 732.99900 | 733.40000 | 730.10000 | 733.39800 |  34.4365 |  25241.6200 | 732.98984
2013-12-08 18:17:00 | 733.39600 | 733.39800 | 725.23100 | 730.00000 |  39.1039 |  28484.0700 | 728.42021
2013-12-08 18:18:00 | 725.23200 | 731.00200 | 725.00000 | 731.00200 |  52.1962 |  37906.9200 | 726.23972
2013-12-08 18:19:00 | 732.00000 | 732.00000 | 731.00000 | 731.00000 |   0.7154 |    523.3200 | 731.46000
2013-12-08 18:20:00 | 731.90000 | 732.00000 | 731.00000 | 731.00000 |  30.2788 |  22139.5800 | 731.18995
2013-12-08 18:21:00 | 730.99800 | 731.00000 | 730.99800 | 730.99800 |   2.6482 |   1935.8700 | 730.99999
2013-12-08 18:22:00 | 730.89700 | 731.99900 | 729.90200 | 731.99900 |  20.7375 |  15158.3000 | 730.95993
2013-12-08 18:23:00 | 731.00000 | 731.00000 | 731.00000 | 731.00000 |   0.0531 |     38.8400 | 731.00000
2013-12-08 18:24:00 | 730.99900 | 732.00000 | 730.99800 | 730.99800 |   2.7030 |   1977.5200 | 731.60001
2013-12-08 18:25:00 | 732.00000 | 732.00000 | 727.34300 | 730.00000 |   0.6945 |    507.0100 | 730.07000
2013-12-08 18:26:00 | 730.00000 | 732.00000 | 729.99000 | 729.99000 |  11.6453 |   8511.3000 | 730.87992
2013-12-08 18:27:00 | 729.99000 | 730.63400 | 727.00000 | 730.63400 |   0.7174 |    522.7800 | 728.72000
2013-12-08 18:28:00 | 728.53400 | 732.89800 | 728.08000 | 732.89800 |   6.6938 |   4897.1900 | 731.60003
2013-12-08 18:29:00 | 730.38000 | 735.98000 | 727.04600 | 729.54400 |  16.9695 |  12438.2700 | 732.97999
2013-12-08 18:30:00 | 728.50500 | 731.32400 | 728.00000 | 731.32400 |  11.4556 |   8357.4200 | 729.54993
2013-12-08 18:31:00 | 731.32400 | 733.00000 | 731.32400 | 733.00000 |   3.0219 |   2212.7600 | 732.23001
2013-12-08 18:32:00 | 731.32400 | 734.94400 | 731.32400 | 734.56300 |   0.6804 |    498.5100 | 732.62000
2013-12-08 18:33:00 | 734.56300 | 734.94800 | 734.56100 | 734.56100 |   2.7967 |   2054.5900 | 734.63999
2013-12-08 18:34:00 | 734.56100 | 734.93900 | 734.56100 | 734.56100 |   3.3641 |   2471.3400 | 734.62002
2013-12-08 18:35:00 | 733.99900 | 733.99900 | 731.33100 | 731.51500 |   1.3554 |    992.9200 | 732.58999
2013-12-08 18:36:00 | 733.00000 | 733.99900 | 731.51500 | 733.99900 |   5.6824 |   4169.0200 | 733.67002
2013-12-08 18:37:00 | 732.00000 | 734.00000 | 731.60300 | 734.00000 |   5.9805 |   4382.5000 | 732.80000
2013-12-08 18:38:00 | 734.00000 | 734.00000 | 733.16600 | 733.20000 |   0.9541 |    699.5800 | 733.26001
2013-12-08 18:39:00 | 733.20000 | 738.97500 | 731.32400 | 738.75900 |  46.7688 |  34351.6900 | 734.49992
2013-12-08 18:40:00 | 734.00000 | 738.97500 | 734.00000 | 735.00000 |  33.6895 |  24841.2700 | 737.35998
2013-12-08 18:41:00 | 735.00000 | 738.67400 | 735.00000 | 735.00000 |   4.5224 |   3327.4600 | 735.77001
2013-12-08 18:42:00 | 735.00000 | 737.00000 | 732.85000 | 734.50900 |   3.3008 |   2426.2500 | 735.06000
2013-12-08 18:43:00 | 734.19800 | 738.00000 | 734.19800 | 734.33900 |  16.7146 |  12331.5000 | 737.77010
2013-12-08 18:44:00 | 736.51400 | 737.50800 | 736.00000 | 737.50800 |   0.1638 |    120.6500 | 736.78000
2013-12-08 18:45:00 | 734.40000 | 737.51100 | 734.40000 | 734.40100 |   0.6228 |    459.0500 | 737.05000
2013-12-08 18:46:00 | 734.50000 | 737.99000 | 734.50000 | 737.50000 |   9.9189 |   7310.4500 | 737.01999
2013-12-08 18:47:00 | 737.99000 | 738.90000 | 737.50000 | 737.50000 |  33.3580 |  24610.2300 | 737.75991
2013-12-08 18:48:00 | 737.50000 | 737.98600 | 734.50100 | 737.98600 |   1.4006 |   1032.6000 | 737.23000
2013-12-08 18:49:00 | 736.00200 | 737.50000 | 733.00000 | 733.00000 |  23.1909 |  17006.8200 | 733.34003
2013-12-08 18:50:00 | 732.85000 | 736.66400 | 731.00000 | 736.00000 |   1.8158 |   1329.9100 | 732.40999
2013-12-08 18:51:00 | 735.00000 | 737.47500 | 731.80000 | 737.46000 |   2.3248 |   1710.9600 | 735.95002
2013-12-08 18:52:00 | 736.00000 | 736.00000 | 730.11000 | 732.00000 |  34.5182 |  25265.9300 | 731.95991
2013-12-08 18:53:00 | 732.00000 | 735.98600 | 731.00000 | 735.00000 |  21.9242 |  16049.8600 | 732.06013
2013-12-08 18:54:00 | 734.10000 | 734.10000 | 732.00000 | 734.00000 |   0.3358 |    246.1800 | 733.20000
2013-12-08 18:55:00 | 732.00000 | 734.00000 | 731.00000 | 734.00000 |   7.8293 |   5741.6000 | 733.34999
2013-12-08 18:56:00 | 733.87900 | 733.88000 | 731.80000 | 731.80000 |   1.4106 |   1033.4000 | 732.59000
2013-12-08 18:57:00 | 731.80000 | 731.80000 | 730.11000 | 730.11000 |   1.8255 |   1334.9100 | 731.23999
2013-12-08 18:58:00 | 733.87700 | 733.88000 | 731.00000 | 733.88000 |   2.4102 |   1768.2700 | 733.66000
2013-12-08 18:59:00 | 733.88000 | 735.00000 | 733.87700 | 735.00000 |   3.4838 |   2556.9000 | 733.94002
2013-12-08 19:00:00 | 731.80000 | 735.00000 | 731.78000 | 734.60000 |   0.8212 |    602.4500 | 733.65000
2013-12-08 19:01:00 | 731.80200 | 732.90000 | 731.00000 | 732.00000 |   5.8979 |   4313.9000 | 731.42998
2013-12-08 19:02:00 | 732.49900 | 734.60000 | 732.10000 | 734.60000 |   0.8971 |    657.9100 | 733.38000
2013-12-08 19:03:00 | 733.00000 | 734.60000 | 733.00000 | 734.59900 |   2.5149 |   1845.2500 | 733.73002
2013-12-08 19:04:00 | 734.59900 | 734.59900 | 732.10000 | 734.50000 |   3.4496 |   2532.9800 | 734.29000
2013-12-08 19:05:00 | 734.59900 | 734.60000 | 734.50000 | 734.50000 |   1.0545 |    774.5800 | 734.52001
2013-12-08 19:06:00 | 733.00000 | 734.50000 | 733.00000 | 734.49900 |   5.8904 |   4326.4300 | 734.49000
2013-12-08 19:07:00 | 735.00000 | 736.70000 | 732.10000 | 735.00000 |   6.2934 |   4613.1700 | 733.02003
2013-12-08 19:08:00 | 735.00000 | 737.00000 | 735.00000 | 735.10000 |   2.0326 |   1494.4000 | 735.22001
2013-12-08 19:09:00 | 736.00000 | 737.00000 | 735.60000 | 736.50000 |   6.8915 |   5076.1600 | 736.58001
2013-12-08 19:10:00 | 735.10000 | 736.99800 | 735.10000 | 736.00000 |   3.7360 |   2749.0200 | 735.80998
2013-12-08 19:11:00 | 736.99500 | 736.99500 | 736.00000 | 736.00000 |   0.8262 |    608.2000 | 736.13000
2013-12-08 19:12:00 | 736.00100 | 737.00000 | 735.10000 | 737.00000 |   3.3308 |   2451.3500 | 735.97000
2013-12-08 19:13:00 | 737.00000 | 737.00000 | 736.99200 | 736.99200 |   1.5963 |   1176.4900 | 736.99999
2013-12-08 19:14:00 | 737.00000 | 737.44800 | 736.99900 | 736.99900 |   8.1029 |   5972.3600 | 737.06003
2013-12-08 19:15:00 | 736.99900 | 737.44800 | 736.99200 | 737.44800 |   3.0484 |   2246.6800 | 737.00999
2013-12-08 19:16:00 | 736.99900 | 737.44400 | 735.00000 | 737.44400 |   1.3400 |    985.0900 | 735.14000
2013-12-08 19:17:00 | 737.44100 | 737.44100 | 737.44100 | 737.44100 |   0.4054 |    298.9300 | 737.44100
2013-12-08 19:18:00 | 737.00000 | 737.00000 | 735.10100 | 736.99800 |   2.2263 |   1639.8600 | 736.56999
2013-12-08 19:19:00 | 736.99800 | 736.99900 | 736.99200 | 736.99200 |   2.5542 |   1882.4200 | 736.99701
2013-12-08 19:20:00 | 736.99200 | 737.10000 | 736.99200 | 737.10000 |   9.5785 |   7059.3600 | 736.99998
2013-12-08 19:21:00 | 737.10000 | 737.10000 | 736.99500 | 736.99800 |   2.4845 |   1831.0400 | 737.00001
2013-12-08 19:22:00 | 736.99800 | 736.99800 | 736.99500 | 736.99500 |   4.2980 |   3167.6300 | 736.99649
2013-12-08 19:23:00 | 736.99500 | 737.09900 | 736.99500 | 737.09900 |   5.2579 |   3875.1200 | 737.00998
2013-12-08 19:24:00 | 736.99500 | 737.09900 | 736.99500 | 737.09900 |   5.2708 |   3884.8600 | 737.05001
2013-12-08 19:25:00 | 737.09900 | 737.09900 | 735.10100 | 737.09900 |   0.9047 |    666.5700 | 736.78001
2013-12-08 19:26:00 | 736.99900 | 737.00000 | 735.20000 | 737.00000 |   1.9236 |   1417.6100 | 736.96001
2013-12-08 19:27:00 | 736.99900 | 736.99900 | 736.99900 | 736.99900 |   1.0106 |    744.8400 | 736.99900
2013-12-08 19:28:00 | 735.20000 | 738.95700 | 735.20000 | 738.95700 |  10.3071 |   7592.9300 | 736.66996
2013-12-08 19:29:00 | 738.95700 | 738.99800 | 737.50000 | 738.99800 |   4.0016 |   2953.0000 | 737.95001
2013-12-08 19:30:00 | 738.49900 | 739.00000 | 738.49900 | 738.97700 |   7.6162 |   5628.2900 | 738.98996
2013-12-08 19:31:00 | 738.97700 | 739.80000 | 738.95700 | 739.80000 |   5.0645 |   3746.2300 | 739.70003
2013-12-08 19:32:00 | 739.10000 | 741.00000 | 739.10000 | 739.80200 |  12.7312 |   9423.4900 | 740.19002
2013-12-08 19:33:00 | 741.00000 | 742.74800 | 740.00000 | 741.00000 |   6.5695 |   4867.5500 | 740.93000
2013-12-08 19:34:00 | 741.00000 | 743.00000 | 741.00000 | 743.00000 |  26.2072 |  19469.5700 | 742.90990
2013-12-08 19:35:00 | 743.28000 | 743.44500 | 740.00000 | 742.99400 |  11.8169 |   8761.6300 | 741.44995
2013-12-08 19:36:00 | 742.99400 | 744.00000 | 738.10000 | 742.00000 |  20.0872 |  14910.5200 | 742.28992
2013-12-08 19:37:00 | 742.00000 | 744.61400 | 739.80000 | 744.61400 |  10.5789 |   7866.9200 | 743.63998
2013-12-08 19:38:00 | 743.33300 | 743.91500 | 740.00000 | 743.33300 |   4.6301 |   3439.8900 | 742.94000
2013-12-08 19:39:00 | 743.33300 | 743.33900 | 738.11500 | 743.00000 |   1.0382 |    767.6800 | 739.40000
2013-12-08 19:40:00 | 743.00000 | 743.21100 | 740.00000 | 743.00000 |   3.3331 |   2476.7700 | 743.08001
2013-12-08 19:41:00 | 743.00000 | 743.33300 | 740.00000 | 743.33300 |   2.3045 |   1712.5300 | 743.11001
2013-12-08 19:42:00 | 743.33300 | 748.10000 | 743.33300 | 743.34000 |  41.0432 |  30623.1300 | 746.12017
2013-12-08 19:43:00 | 743.34000 | 747.00000 | 743.33300 | 747.00000 |   0.9655 |    717.9700 | 743.59999
2013-12-08 19:44:00 | 743.50000 | 746.00000 | 743.50000 | 746.00000 |   2.8647 |   2136.5300 | 745.82002
2013-12-08 19:45:00 | 745.99900 | 746.00000 | 744.00000 | 744.00000 |   4.8345 |   3601.3000 | 744.92003
2013-12-08 19:46:00 | 745.00000 | 746.00000 | 745.00000 | 745.00000 |   1.4924 |   1112.0900 | 745.19000
2013-12-08 19:47:00 | 745.00000 | 745.00000 | 739.00000 | 739.00000 |  17.1013 |  12677.2300 | 741.30003
2013-12-08 19:48:00 | 739.00000 | 740.00000 | 738.20000 | 738.20000 |   1.2358 |    913.2700 | 739.02999
2013-12-08 19:49:00 | 738.98000 | 738.98000 | 735.00000 | 738.00000 |  41.3513 |  30416.3300 | 735.56007
2013-12-08 19:50:00 | 738.00000 | 738.20000 | 734.00000 | 735.00000 |  16.6994 |  12278.8700 | 735.28999
2013-12-08 19:51:00 | 735.00000 | 737.10000 | 734.00000 | 737.10000 |   7.9222 |   5819.9500 | 734.64002
2013-12-08 19:52:00 | 737.10000 | 737.10000 | 730.12100 | 731.00400 |  45.1567 |  33022.6400 | 731.28980
2013-12-08 19:53:00 | 734.00000 | 736.00000 | 730.00000 | 735.90000 |  58.2609 |  42627.2100 | 731.66008
2013-12-08 19:54:00 | 735.00000 | 736.00000 | 732.00100 | 735.99000 |   4.6312 |   3406.4900 | 735.56001
2013-12-08 19:55:00 | 735.90000 | 738.99900 | 735.90000 | 738.99900 |   1.6462 |   1212.0600 | 736.28999
2013-12-08 19:56:00 | 738.00000 | 739.09500 | 737.51100 | 739.09500 |   2.8961 |   2138.5400 | 738.42998
2013-12-08 19:57:00 | 739.09500 | 739.95800 | 738.40000 | 738.40000 |   5.0651 |   3743.6300 | 739.09997
2013-12-08 19:58:00 | 738.40000 | 739.09100 | 736.00000 | 739.06000 |   4.2843 |   3163.9800 | 738.51002
2013-12-08 19:59:00 | 739.05900 | 739.05900 | 736.09200 | 738.40000 |   2.8579 |   2109.5000 | 738.13999
2013-12-08 20:00:00 | 739.06000 | 740.00000 | 737.99900 | 740.00000 |  16.1252 |  11914.8800 | 738.89989
2013-12-08 20:01:00 | 739.09200 | 748.99900 | 739.09200 | 745.00000 |  75.9694 |  56567.5500 | 744.60994
2013-12-08 20:02:00 | 745.00000 | 745.00000 | 741.01000 | 743.79900 |   6.4484 |   4797.4600 | 743.97999
2013-12-08 20:03:00 | 743.80000 | 746.00000 | 743.80000 | 746.00000 |   3.6283 |   2704.4500 | 745.36999
2013-12-08 20:04:00 | 746.00000 | 746.43000 | 735.00000 | 745.99900 |  23.2558 |  17276.2500 | 742.87987
2013-12-08 20:05:00 | 745.00000 | 745.00000 | 739.34800 | 745.00000 |   5.7827 |   4289.1200 | 741.71002
2013-12-08 20:06:00 | 744.00000 | 744.08000 | 735.36100 | 743.79900 |  15.6364 |  11529.9800 | 737.37992
2013-12-08 20:07:00 | 742.60000 | 749.99900 | 737.54900 | 747.00000 | 128.2988 |  95937.9500 | 747.76979
2013-12-08 20:08:00 | 749.00000 | 758.95000 | 747.00000 | 749.00000 | 145.5035 | 109554.0600 | 752.93068
2013-12-08 20:09:00 | 749.00000 | 753.00000 | 747.00200 | 748.38000 |  10.1492 |   7607.9200 | 749.60999
2013-12-08 20:10:00 | 748.38000 | 752.79000 | 747.05600 | 752.79000 |  12.8547 |   9641.1500 | 750.01008
2013-12-08 20:11:00 | 752.00000 | 752.00000 | 747.50000 | 747.50000 |  26.2129 |  19642.4000 | 749.34010
2013-12-08 20:12:00 | 747.50000 | 750.00000 | 747.50000 | 750.00000 |   7.7267 |   5794.2300 | 749.89997
2013-12-08 20:13:00 | 748.98600 | 750.50000 | 747.50000 | 750.50000 |  10.8096 |   8107.0600 | 749.98999
2013-12-08 20:14:00 | 750.50000 | 750.50000 | 748.00000 | 750.00000 |   4.9471 |   3710.4800 | 750.02998
2013-12-08 20:15:00 | 750.50000 | 750.50000 | 750.00000 | 750.00000 |   6.9589 |   5221.4400 | 750.32999
2013-12-08 20:16:00 | 750.50000 | 756.79800 | 747.69800 | 750.00100 |  39.4567 |  29719.9500 | 753.22983
2013-12-08 20:17:00 | 750.00100 | 754.00000 | 750.00000 | 753.75100 |   8.3933 |   6308.1300 | 751.57004
2013-12-08 20:18:00 | 753.75100 | 753.90000 | 753.62800 | 753.62800 |   9.7721 |   7365.7900 | 753.76003
2013-12-08 20:19:00 | 753.75100 | 755.60000 | 753.75100 | 755.60000 |  15.0931 |  11388.3800 | 754.54006
2013-12-08 20:20:00 | 755.60000 | 756.77000 | 746.11300 | 752.00000 |  65.2386 |  49193.8400 | 754.05988
2013-12-08 20:21:00 | 752.25100 | 756.00100 | 752.00000 | 753.62300 |  43.3112 |  32658.3600 | 754.04007
2013-12-08 20:22:00 | 752.00000 | 755.91000 | 752.00000 | 755.00000 |  15.0888 |  11400.2200 | 755.53998
2013-12-08 20:23:00 | 753.62300 | 755.45700 | 752.50000 | 755.45700 |   6.3051 |   4759.0700 | 754.79996
2013-12-08 20:24:00 | 755.38100 | 755.40000 | 751.50000 | 751.50000 |  16.0087 |  12067.0100 | 753.77997
2013-12-08 20:25:00 | 751.00300 | 755.40000 | 748.96800 | 750.00000 |  46.6081 |  35150.4100 | 754.16988
2013-12-08 20:26:00 | 753.00000 | 756.75100 | 753.00000 | 756.75100 |  24.2016 |  18283.0800 | 755.45005
2013-12-08 20:27:00 | 756.75100 | 758.44400 | 756.00000 | 757.00000 |  24.3060 |  18398.6400 | 756.95987
2013-12-08 20:28:00 | 756.10000 | 759.00000 | 756.00000 | 756.00000 |  42.0055 |  31784.3200 | 756.66975
2013-12-08 20:29:00 | 758.00000 | 758.00000 | 754.00000 | 755.00000 |  10.5752 |   7994.7200 | 755.98993
2013-12-08 20:30:00 | 755.83300 | 755.83300 | 753.01000 | 754.00000 |  47.7890 |  36111.7700 | 755.64994
2013-12-08 20:31:00 | 754.00000 | 754.00000 | 752.31900 | 752.31900 |   4.2594 |   3208.5000 | 753.27000
2013-12-08 20:32:00 | 752.05300 | 753.90000 | 750.00000 | 750.01200 |  17.0187 |  12789.9200 | 751.51997
2013-12-08 20:33:00 | 751.00000 | 752.00000 | 750.01200 | 751.00000 |   3.4349 |   2577.3100 | 750.34002
2013-12-08 20:34:00 | 752.00000 | 752.00000 | 750.02200 | 750.02200 |   1.8700 |   1403.7500 | 750.65000
2013-12-08 20:35:00 | 750.01200 | 752.99000 | 749.00100 | 749.00100 |  17.7472 |  13330.7900 | 751.14993
2013-12-08 20:36:00 | 750.98500 | 750.98500 | 749.83900 | 749.83900 |   4.5723 |   3429.2400 | 750.00001
2013-12-08 20:37:00 | 749.83900 | 750.00000 | 746.50100 | 749.00000 |  18.2271 |  13642.0900 | 748.44993
2013-12-08 20:38:00 | 748.28000 | 750.00000 | 746.50200 | 750.00000 |   9.3840 |   7025.6400 | 748.68005
2013-12-08 20:39:00 | 750.59000 | 752.97900 | 750.00000 | 750.00000 |   3.9170 |   2939.9300 | 750.54998
2013-12-08 20:40:00 | 752.00000 | 752.99000 | 750.00100 | 752.98700 |   1.3212 |    992.2100 | 750.97000
2013-12-08 20:41:00 | 752.98700 | 752.99000 | 750.00200 | 752.99000 |  10.2324 |   7704.7600 | 752.98003
2013-12-08 20:42:00 | 752.99000 | 753.00000 | 750.15200 | 750.15200 |   2.8046 |   2106.5700 | 751.11002
2013-12-08 20:43:00 | 752.00000 | 754.49000 | 750.15200 | 753.00000 |  17.5444 |  13210.6000 | 752.98010
2013-12-08 20:44:00 | 754.49000 | 755.00000 | 753.00000 | 755.00000 |  15.9490 |  12015.1900 | 753.34998
2013-12-08 20:45:00 | 754.83300 | 755.00000 | 754.00000 | 755.00000 |   8.3868 |   6330.4700 | 754.80996
2013-12-08 20:46:00 | 755.00000 | 755.00000 | 746.50000 | 754.00000 |  44.0418 |  33035.3500 | 750.09011
2013-12-08 20:47:00 | 753.99400 | 753.99600 | 750.23400 | 752.00000 |   9.5653 |   7199.4800 | 752.66994
2013-12-08 20:48:00 | 752.00000 | 752.00000 | 747.02700 | 750.76200 |  10.4061 |   7784.9300 | 748.10995
2013-12-08 20:49:00 | 750.76200 | 751.00000 | 747.10000 | 750.00000 |   9.8253 |   7369.9800 | 750.09994
2013-12-08 20:50:00 | 750.00000 | 750.00000 | 748.00000 | 749.00000 |   3.1071 |   2330.2200 | 749.96999
2013-12-08 20:51:00 | 748.00000 | 749.99000 | 748.00000 | 749.99000 |   9.7347 |   7299.6400 | 749.86006
2013-12-08 20:52:00 | 749.99000 | 750.00000 | 747.81000 | 750.00000 |   3.3697 |   2526.8000 | 749.86000
2013-12-08 20:53:00 | 749.99000 | 750.00000 | 749.99000 | 749.99000 |  12.4050 |   9303.7800 | 749.99992
2013-12-08 20:54:00 | 750.00000 | 753.00000 | 749.99000 | 750.00000 |  77.6748 |  58257.6800 | 750.02050
2013-12-08 20:55:00 | 750.10000 | 752.11000 | 750.00000 | 750.00000 |  85.6836 |  64272.1400 | 750.11041
2013-12-08 20:56:00 | 750.00000 | 752.11000 | 750.00000 | 752.10700 |   7.7588 |   5821.3600 | 750.28999
2013-12-08 20:57:00 | 752.00000 | 752.00000 | 750.00000 | 752.00000 |   1.5045 |   1131.3200 | 751.97001
2013-12-08 20:58:00 | 752.00000 | 752.00000 | 750.00000 | 750.00000 |   5.1449 |   3868.4400 | 751.90003
2013-12-08 20:59:00 | 752.00000 | 753.00000 | 752.00000 | 753.00000 |   6.4247 |   4835.9900 | 752.72004
2013-12-08 21:00:00 | 752.00000 | 754.74900 | 750.00000 | 752.00000 |  16.0877 |  12111.3200 | 752.82995
2013-12-08 21:01:00 | 752.00000 | 752.00000 | 750.00000 | 752.00000 |   4.7863 |   3594.5700 | 751.00998
2013-12-08 21:02:00 | 751.00000 | 752.00000 | 750.00000 | 752.00000 |   0.7414 |    557.2000 | 751.51000
2013-12-08 21:03:00 | 752.00000 | 752.00000 | 750.00000 | 750.00000 |   1.4912 |   1118.9700 | 750.39000
2013-12-08 21:04:00 | 752.00000 | 752.00000 | 749.00000 | 749.00000 |  14.5992 |  10949.2600 | 749.98998
2013-12-08 21:05:00 | 749.00000 | 752.00000 | 749.00000 | 749.00800 |   9.4758 |   7121.6900 | 751.56995
2013-12-08 21:06:00 | 749.10000 | 751.98900 | 749.10000 | 749.10100 |   0.8220 |    617.2600 | 750.93000
2013-12-08 21:07:00 | 749.11000 | 750.00000 | 749.10100 | 749.10100 |   1.1679 |    875.0600 | 749.26000
2013-12-08 21:08:00 | 750.00000 | 751.99900 | 749.10100 | 750.10000 |   4.8101 |   3607.8500 | 750.05000
2013-12-08 21:09:00 | 749.95000 | 751.00000 | 749.95000 | 750.00000 |   4.3578 |   3269.4300 | 750.23999
2013-12-08 21:10:00 | 749.95000 | 750.00000 | 748.00000 | 749.95000 |  95.1859 |  71237.1000 | 748.39948
2013-12-08 21:11:00 | 748.00000 | 748.00000 | 746.50000 | 747.00000 |   7.0900 |   5300.2700 | 747.57000
2013-12-08 21:12:00 | 747.00000 | 747.00000 | 746.10000 | 746.47600 |   2.0926 |   1562.6600 | 746.75001
2013-12-08 21:13:00 | 746.47600 | 746.50000 | 743.02100 | 746.50000 |  33.4291 |  24907.0200 | 745.06996
2013-12-08 21:14:00 | 746.50000 | 749.95000 | 746.50000 | 749.00000 |   2.7736 |   2071.3700 | 746.81001
2013-12-08 21:15:00 | 748.99900 | 748.99900 | 747.01000 | 748.99000 |   0.9999 |    748.6500 | 748.73000
2013-12-08 21:16:00 | 747.00000 | 748.80000 | 746.50000 | 746.50000 |   1.2146 |    907.8400 | 747.42001
2013-12-08 21:17:00 | 746.50000 | 748.80000 | 746.50000 | 746.60000 |   4.7187 |   3524.8100 | 746.97999
2013-12-08 21:18:00 | 746.60000 | 748.99000 | 746.60000 | 748.99000 |   0.2041 |    152.5700 | 747.42000
2013-12-08 21:19:00 | 746.60000 | 748.99000 | 743.05600 | 745.03400 |  13.0297 |   9696.3400 | 744.17000
2013-12-08 21:20:00 | 745.03700 | 748.50000 | 745.03700 | 747.90000 |   5.4279 |   4060.1900 | 748.01998
2013-12-08 21:21:00 | 745.11000 | 747.89900 | 745.11000 | 745.70000 |   1.9122 |   1426.5700 | 746.05001
2013-12-08 21:22:00 | 745.70000 | 747.70000 | 745.70000 | 747.70000 |   0.9556 |    714.1900 | 747.38999
2013-12-08 21:23:00 | 747.70000 | 747.70000 | 745.11000 | 747.00000 |   2.7833 |   2077.8900 | 746.55001
2013-12-08 21:24:00 | 747.00000 | 747.90000 | 746.90000 | 747.00000 |  10.7495 |   8029.8700 | 746.99999
2013-12-08 21:25:00 | 747.90000 | 747.90000 | 747.00000 | 747.90000 |   0.3912 |    292.3600 | 747.40000
2013-12-08 21:26:00 | 747.90000 | 747.90000 | 747.00000 | 747.90000 |   1.6208 |   1212.0700 | 747.83000
2013-12-08 21:27:00 | 747.90000 | 747.90000 | 747.00100 | 747.90000 |   1.4631 |   1093.9800 | 747.69001
2013-12-08 21:28:00 | 747.00000 | 749.00000 | 747.00000 | 747.90000 |  46.2334 |  34577.0300 | 747.88021
2013-12-08 21:29:00 | 747.90000 | 750.43600 | 747.44900 | 750.29500 |   3.0904 |   2315.5700 | 749.27000
2013-12-08 21:30:00 | 747.45100 | 750.29500 | 747.44900 | 749.44900 |   0.6131 |    459.6600 | 749.70000
2013-12-08 21:31:00 | 749.44900 | 751.96700 | 747.44900 | 751.96700 |  12.7312 |   9570.2900 | 751.72002
2013-12-08 21:32:00 | 751.96700 | 751.98800 | 751.96700 | 751.96700 |   1.7118 |   1287.2000 | 751.97000
2013-12-08 21:33:00 | 751.99900 | 754.00000 | 750.00000 | 750.00000 |  20.0990 |  15126.3100 | 752.58997
2013-12-08 21:34:00 | 751.96700 | 751.99900 | 750.00000 | 751.99900 |   3.5403 |   2661.0600 | 751.65000
2013-12-08 21:35:00 | 751.77300 | 751.99900 | 750.00000 | 751.99900 |   3.2752 |   2462.6200 | 751.88998
2013-12-08 21:36:00 | 751.99900 | 751.99900 | 751.00000 | 751.00000 |   2.9189 |   2192.8200 | 751.26000
2013-12-08 21:37:00 | 750.00000 | 751.99900 | 750.00000 | 751.99900 |   5.7899 |   4350.7500 | 751.44000
2013-12-08 21:38:00 | 751.99900 | 753.00000 | 750.00000 | 753.00000 |  15.0762 |  11321.0500 | 750.91992
2013-12-08 21:39:00 | 752.00000 | 753.00000 | 748.00000 | 748.00000 |  15.2583 |  11445.4000 | 750.10997
2013-12-08 21:40:00 | 748.00100 | 752.49900 | 745.03400 | 748.20000 |  24.3000 |  18145.5500 | 746.73000
2013-12-08 21:41:00 | 748.20000 | 748.20000 | 745.21800 | 747.00000 |  24.8382 |  18583.1800 | 748.16994
2013-12-08 21:42:00 | 746.00000 | 748.20000 | 746.00000 | 746.00200 |   2.1319 |   1593.3200 | 747.38001
2013-12-08 21:43:00 | 747.00100 | 748.20000 | 746.04500 | 748.20000 |  12.2321 |   9151.2200 | 748.13003
2013-12-08 21:44:00 | 746.00500 | 749.77500 | 746.00000 | 749.77500 |  10.4184 |   7781.2900 | 746.87998
2013-12-08 21:45:00 | 748.00000 | 753.00000 | 747.32000 | 753.00000 |  13.9647 |  10471.1600 | 749.83009
2013-12-08 21:46:00 | 753.00000 | 754.38200 | 750.00000 | 754.38200 |  18.3019 |  13774.7600 | 752.64005
2013-12-08 21:47:00 | 754.59700 | 755.20000 | 750.01000 | 750.21500 |  13.2499 |   9969.6100 | 752.43000
2013-12-08 21:48:00 | 753.96600 | 756.00000 | 750.01000 | 754.00000 |  24.9015 |  18764.5100 | 753.55005
2013-12-08 21:49:00 | 755.89900 | 755.90000 | 750.22300 | 752.00000 |  12.0393 |   9056.9500 | 752.27999
2013-12-08 21:50:00 | 752.00400 | 755.75300 | 750.01000 | 755.00000 |  15.4455 |  11601.5600 | 751.12991
2013-12-08 21:51:00 | 753.99900 | 756.67800 | 751.00000 | 755.68300 |  44.8668 |  33863.2400 | 754.74981
2013-12-08 21:52:00 | 753.00000 | 757.97600 | 751.38100 | 757.97600 |  35.4569 |  26792.6600 | 755.63986
2013-12-08 21:53:00 | 758.00000 | 759.31000 | 757.00000 | 758.99900 |  79.1136 |  60040.9400 | 758.92038
2013-12-08 21:54:00 | 758.99900 | 759.99900 | 757.00000 | 759.99000 |  75.6101 |  57434.1700 | 759.61001
2013-12-08 21:55:00 | 759.99000 | 760.00000 | 755.69400 | 755.70800 |  56.2405 |  42699.4900 | 759.23004
2013-12-08 21:56:00 | 759.48600 | 759.48600 | 755.99000 | 757.00000 |  18.3332 |  13890.1300 | 757.65008
2013-12-08 21:57:00 | 757.00000 | 759.30000 | 755.00000 | 755.00000 |  27.6697 |  20905.8700 | 755.54999
2013-12-08 21:58:00 | 756.09000 | 759.00000 | 755.38000 | 758.05500 |  14.1258 |  10704.3600 | 757.78992
2013-12-08 21:59:00 | 759.00000 | 760.00000 | 756.79900 | 760.00000 | 213.5615 | 162291.9100 | 759.93043
2013-12-08 22:00:00 | 759.00300 | 762.98800 | 759.00300 | 762.98800 |  24.3165 |  18501.9700 | 760.87989
2013-12-08 22:01:00 | 762.10000 | 765.00000 | 762.10000 | 764.50000 |  18.6648 |  14255.9800 | 763.79012
2013-12-08 22:02:00 | 765.00000 | 767.74000 | 764.50000 | 767.74000 |  32.4700 |  24853.8700 | 765.44000
2013-12-08 22:03:00 | 767.74000 | 769.98900 | 766.60000 | 767.74100 |  41.6529 |  32005.2400 | 768.38016
2013-12-08 22:04:00 | 767.74100 | 769.10600 | 761.01000 | 766.20000 |  30.4515 |  23313.3900 | 765.59006
2013-12-08 22:05:00 | 766.20000 | 773.00000 | 765.00000 | 770.29700 |  90.3028 |  69546.7000 | 770.15032
2013-12-08 22:06:00 | 772.99900 | 775.20000 | 770.29700 | 774.99900 | 130.6239 | 101197.0100 | 774.72065
2013-12-08 22:07:00 | 774.50000 | 776.34000 | 771.00000 | 776.06000 |  53.5959 |  41574.8400 | 775.70971
2013-12-08 22:08:00 | 775.20000 | 776.06000 | 770.00000 | 770.00300 |  44.8054 |  34654.7300 | 773.44973
2013-12-08 22:09:00 | 770.00300 | 770.29400 | 766.00000 | 768.00000 |  19.1099 |  14710.8200 | 769.80000
2013-12-08 22:10:00 | 768.99900 | 770.29400 | 766.38200 | 770.00000 |  51.0755 |  39269.9100 | 768.85970
2013-12-08 22:11:00 | 769.38400 | 770.29400 | 767.50100 | 769.00000 |  31.8487 |  24502.4600 | 769.33995
2013-12-08 22:12:00 | 767.88900 | 769.00700 | 765.00100 | 767.30000 |  61.8116 |  47432.3500 | 767.37013
2013-12-08 22:13:00 | 767.30000 | 769.91900 | 765.00000 | 767.99600 |  89.7116 |  68766.6200 | 766.53018
2013-12-08 22:14:00 | 766.00400 | 767.99600 | 764.00000 | 764.56700 |  36.2889 |  27792.9600 | 765.87995
2013-12-08 22:15:00 | 764.00000 | 765.00200 | 757.60400 | 760.66400 |  40.1734 |  30634.2400 | 762.55018
2013-12-08 22:16:00 | 760.66400 | 762.66300 | 757.60700 | 761.00000 |  62.7521 |  47652.0600 | 759.37017
2013-12-08 22:17:00 | 762.66300 | 764.00000 | 762.25000 | 764.00000 |  17.6776 |  13483.2500 | 762.72994
2013-12-08 22:18:00 | 764.00000 | 764.99900 | 764.00000 | 764.30000 |   9.0012 |   6879.8100 | 764.32001
2013-12-08 22:19:00 | 764.30000 | 765.00200 | 764.30000 | 765.00200 |  16.6781 |  12757.7500 | 764.93996
2013-12-08 22:20:00 | 765.00000 | 765.00200 | 764.00000 | 764.00000 |  39.0754 |  29888.0200 | 764.87977
2013-12-08 22:21:00 | 764.00000 | 765.16300 | 763.00000 | 764.00000 |  20.4066 |  15591.2500 | 764.02991
2013-12-08 22:22:00 | 764.00000 | 767.99800 | 762.26000 | 767.99800 |  20.0359 |  15313.8100 | 764.31989
2013-12-08 22:23:00 | 768.00000 | 768.44300 | 762.26100 | 767.26000 |  13.6426 |  10428.3700 | 764.40005
2013-12-08 22:24:00 | 764.00300 | 767.99900 | 762.26100 | 767.61600 |   9.5607 |   7321.0000 | 765.74001
2013-12-08 22:25:00 | 767.61600 | 768.00000 | 763.00400 | 768.00000 |  13.3669 |  10237.2900 | 765.86995
2013-12-08 22:26:00 | 766.00000 | 766.01000 | 765.00000 | 765.00000 |   2.8378 |   2173.5200 | 765.92999
2013-12-08 22:27:00 | 765.00000 | 767.00000 | 765.00000 | 767.00000 |   8.0420 |   6161.0000 | 766.10002
2013-12-08 22:28:00 | 767.00000 | 775.88500 | 765.00000 | 775.88500 |  66.4797 |  51249.1900 | 770.89997
2013-12-08 22:29:00 | 776.06000 | 777.69900 | 775.88500 | 777.69900 |  55.8071 |  43348.1500 | 776.74979
2013-12-08 22:30:00 | 776.99800 | 780.11500 | 776.05000 | 780.00000 | 513.7429 | 400484.1600 | 779.54193
2013-12-08 22:31:00 | 779.80000 | 788.00000 | 778.99900 | 785.99000 | 184.0630 | 144342.3600 | 784.20071
2013-12-08 22:32:00 | 785.99000 | 788.78800 | 779.00000 | 785.00000 | 138.3640 | 108624.1100 | 785.06070
2013-12-08 22:33:00 | 787.22600 | 795.00000 | 785.00000 | 790.00400 | 253.0793 | 199945.2100 | 790.04976
2013-12-08 22:34:00 | 794.99800 | 795.00000 | 790.00900 | 791.02900 |  83.9756 |  66642.1400 | 793.58953
2013-12-08 22:35:00 | 793.00000 | 797.00000 | 790.01000 | 791.00000 | 122.9769 |  97686.6200 | 794.34952
2013-12-08 22:36:00 | 791.00000 | 794.00000 | 788.81900 | 788.81900 | 138.6131 | 109548.7700 | 790.32054
2013-12-08 22:37:00 | 789.00000 | 796.99000 | 787.74500 | 795.42000 | 131.3204 | 104127.9300 | 792.93007
2013-12-08 22:38:00 | 795.99900 | 796.00000 | 790.10000 | 792.00000 |  68.8759 |  54662.6600 | 793.63965
2013-12-08 22:39:00 | 791.00000 | 793.99900 | 789.99000 | 791.44500 |  56.0144 |  44314.1100 | 791.12031
2013-12-08 22:40:00 | 792.00000 | 794.99400 | 789.99000 | 790.00000 |  22.7949 |  18032.8100 | 791.09014
2013-12-08 22:41:00 | 790.00000 | 791.44500 | 787.54000 | 788.00000 |  27.6688 |  21852.8000 | 789.79996
2013-12-08 22:42:00 | 787.54000 | 787.54000 | 782.25600 | 782.99000 |  28.8984 |  22688.9800 | 785.12994
2013-12-08 22:43:00 | 782.99000 | 788.92700 | 782.10200 | 788.92700 |  50.3098 |  39370.4000 | 782.55998
2013-12-08 22:44:00 | 788.58700 | 790.00000 | 782.10100 | 785.00000 |  14.8433 |  11660.7100 | 785.59006
2013-12-08 22:45:00 | 785.15700 | 788.00000 | 782.06100 | 782.06100 |  98.1056 |  76837.2700 | 783.20945
2013-12-08 22:46:00 | 782.00000 | 782.10400 | 776.01000 | 777.00000 |  99.7845 |  77736.1700 | 779.04058
2013-12-08 22:47:00 | 776.16500 | 777.77700 | 772.28000 | 773.00000 |  48.7217 |  37742.7700 | 774.66011
2013-12-08 22:48:00 | 773.00000 | 777.77700 | 773.00000 | 773.99000 |  49.5268 |  38393.6400 | 775.20979
2013-12-08 22:49:00 | 777.00000 | 782.37500 | 771.18000 | 780.00000 | 159.2364 | 123737.6900 | 777.06926
2013-12-08 22:50:00 | 780.00000 | 783.89900 | 779.00000 | 783.70000 |  26.8569 |  20977.3900 | 781.07989
2013-12-08 22:51:00 | 780.10100 | 785.00000 | 780.10000 | 784.99400 |  30.3161 |  23749.0600 | 783.37985
2013-12-08 22:52:00 | 784.99400 | 785.19900 | 784.00000 | 784.00000 |  82.4741 |  64732.3300 | 784.88043
2013-12-08 22:53:00 | 784.00000 | 789.90100 | 784.00000 | 788.92700 | 159.4616 | 125204.5200 | 785.17033
2013-12-08 22:54:00 | 788.92700 | 794.00000 | 788.92700 | 794.00000 |  90.8067 |  71964.2400 | 792.49962
2013-12-08 22:55:00 | 792.65000 | 795.00000 | 791.00200 | 794.90000 |  59.0455 |  46902.8000 | 794.34967
2013-12-08 22:56:00 | 794.90000 | 797.00000 | 791.00300 | 795.00000 |  68.3019 |  54337.5800 | 795.55016
2013-12-08 22:57:00 | 795.00000 | 796.37000 | 785.00100 | 787.21700 |  50.4485 |  39890.6300 | 790.71990
2013-12-08 22:58:00 | 787.21700 | 793.00000 | 787.21700 | 787.22200 |  21.2076 |  16725.6200 | 788.65994
2013-12-08 22:59:00 | 787.21700 | 790.15200 | 785.00000 | 787.00000 |  77.7989 |  61269.7100 | 787.53989
2013-12-08 23:00:00 | 785.39300 | 790.00000 | 785.00000 | 787.44300 |  54.5371 |  42971.9900 | 787.93980
2013-12-08 23:01:00 | 787.44300 | 787.44300 | 785.00000 | 787.00000 |  15.2739 |  11998.4100 | 785.55008
2013-12-08 23:02:00 | 786.39200 | 787.00000 | 782.10200 | 783.39100 |  64.1202 |  50248.4200 | 783.66001
2013-12-08 23:03:00 | 785.00000 | 786.00000 | 779.18800 | 780.00000 |  75.3458 |  58872.2000 | 781.35960
2013-12-08 23:04:00 | 780.00000 | 780.00000 | 778.02100 | 778.35000 |  60.0417 |  46788.1000 | 779.26013
2013-12-08 23:05:00 | 778.36800 | 781.69000 | 778.35000 | 779.99900 |  32.8056 |  25550.3000 | 778.83981
2013-12-08 23:06:00 | 779.99800 | 779.99900 | 778.36800 | 779.00000 |  40.1679 |  31272.3300 | 778.53989
2013-12-08 23:07:00 | 778.99000 | 779.95000 | 777.07200 | 778.37000 |  29.7859 |  23194.5900 | 778.70984
2013-12-08 23:08:00 | 779.00000 | 779.95000 | 778.37000 | 779.95000 |   3.2468 |   2528.4800 | 778.74999
2013-12-08 23:09:00 | 779.95000 | 779.95000 | 775.00000 | 775.00300 |  29.8948 |  23210.9600 | 776.42019
2013-12-08 23:10:00 | 775.01000 | 775.01000 | 768.00000 | 769.63800 |  37.8037 |  29144.3800 | 770.94018
2013-12-08 23:11:00 | 769.63800 | 769.63800 | 762.25100 | 762.33000 |  71.4186 |  54567.3600 | 764.04987
2013-12-08 23:12:00 | 765.00000 | 777.00000 | 765.00000 | 775.00000 |  37.2801 |  28716.8700 | 770.30001
2013-12-08 23:13:00 | 775.00000 | 779.95000 | 773.45000 | 779.95000 |  38.1738 |  29596.9400 | 775.32019
2013-12-08 23:14:00 | 775.00100 | 775.00300 | 774.97000 | 775.00300 | 145.9939 | 113145.3700 | 775.00073
2013-12-08 23:15:00 | 775.00300 | 780.00000 | 775.00000 | 779.95000 |  32.1953 |  25013.8000 | 776.93980
2013-12-08 23:16:00 | 780.00000 | 782.38300 | 779.95000 | 782.38300 |   5.6182 |   4384.5900 | 780.41999
2013-12-08 23:17:00 | 781.00000 | 782.38200 | 775.00000 | 775.00000 |  51.4107 |  39970.2600 | 777.47004
2013-12-08 23:18:00 | 775.00100 | 779.00000 | 775.00000 | 775.00000 |  36.6672 |  28458.1100 | 776.11987
2013-12-08 23:19:00 | 775.00000 | 779.00000 | 775.00000 | 777.22000 |  56.0026 |  43456.9400 | 775.98019
2013-12-08 23:20:00 | 775.25500 | 777.60900 | 773.59000 | 773.59000 |  21.2862 |  16498.9200 | 775.09990
2013-12-08 23:21:00 | 773.59000 | 775.00800 | 772.00000 | 774.99000 |  16.5870 |  12848.6300 | 774.61994
2013-12-08 23:22:00 | 773.00000 | 779.99900 | 773.00000 | 779.99900 |  46.7262 |  36252.0500 | 775.83977
2013-12-08 23:23:00 | 779.99900 | 779.99900 | 773.10000 | 778.99000 |  10.6043 |   8243.7100 | 777.39006
2013-12-08 23:24:00 | 778.99000 | 779.99700 | 775.03800 | 775.03900 |   4.7364 |   3688.5300 | 778.75998
2013-12-08 23:25:00 | 778.00000 | 778.24200 | 775.02000 | 778.00000 |   4.2491 |   3298.6200 | 776.31000
2013-12-08 23:26:00 | 778.24200 | 780.10000 | 778.24200 | 780.10000 |  40.0506 |  31236.7000 | 779.93003
2013-12-08 23:27:00 | 780.10000 | 781.04700 | 780.10000 | 781.04700 |  12.3352 |   9625.6800 | 780.33992
2013-12-08 23:28:00 | 781.04700 | 782.00000 | 778.99900 | 780.10000 |  45.4679 |  35478.6100 | 780.29988
2013-12-08 23:29:00 | 780.10000 | 780.10000 | 778.99900 | 780.00000 |   7.0361 |   5483.9700 | 779.39997
2013-12-08 23:30:00 | 778.24200 | 780.00000 | 778.24200 | 778.99900 |  14.2651 |  11112.6700 | 779.00991
2013-12-08 23:31:00 | 780.00000 | 782.10000 | 780.00000 | 782.10000 |   4.5168 |   3530.2200 | 781.56998
2013-12-08 23:32:00 | 782.00000 | 784.02900 | 780.00000 | 782.49500 |  34.9947 |  27411.3900 | 783.30021
2013-12-08 23:33:00 | 782.49500 | 784.99900 | 780.49500 | 784.99900 |  19.7553 |  15485.4200 | 783.85988
2013-12-08 23:34:00 | 784.99900 | 784.99900 | 784.00000 | 784.00000 |  12.6840 |   9956.6700 | 784.98006
2013-12-08 23:35:00 | 782.99000 | 787.96300 | 780.00000 | 787.96300 |  46.5472 |  36496.2600 | 784.06983
2013-12-08 23:36:00 | 787.33200 | 790.00000 | 787.33200 | 790.00000 |  78.8318 |  62191.1800 | 788.91018
2013-12-08 23:37:00 | 790.00000 | 790.15200 | 788.00100 | 790.00000 |  39.5494 |  31234.1000 | 789.74997
2013-12-08 23:38:00 | 790.00000 | 793.00000 | 788.00100 | 788.00100 |  67.7387 |  53554.2000 | 790.59989
2013-12-08 23:39:00 | 790.00000 | 792.99700 | 785.00000 | 787.00000 | 121.9091 |  96085.0900 | 788.16986
2013-12-08 23:40:00 | 787.00000 | 787.66500 | 776.00300 | 787.00000 |  38.8220 |  30469.0900 | 784.84010
2013-12-08 23:41:00 | 787.00000 | 787.00000 | 776.00800 | 787.00000 |  44.7423 |  34952.2700 | 781.19013
2013-12-08 23:42:00 | 786.60000 | 787.66500 | 785.00000 | 787.66500 |  20.7232 |  16295.4700 | 786.34008
2013-12-08 23:43:00 | 789.00400 | 790.00000 | 786.59900 | 786.60000 |  13.2665 |  10458.3700 | 788.32994
2013-12-08 23:44:00 | 789.99700 | 789.99700 | 784.99900 | 787.66500 |  24.4909 |  19290.2500 | 787.65003
2013-12-08 23:45:00 | 787.66500 | 793.00000 | 781.20000 | 785.00100 |  51.0998 |  40207.9100 | 786.84999
2013-12-08 23:46:00 | 787.66500 | 788.78000 | 783.00000 | 783.00000 |  13.6606 |  10730.9400 | 785.54001
2013-12-08 23:47:00 | 784.99900 | 785.00000 | 781.20000 | 782.76200 |  20.1034 |  15734.7300 | 782.69009
2013-12-08 23:48:00 | 782.76200 | 784.80000 | 781.00000 | 783.22500 |  16.2861 |  12748.7600 | 782.79992
2013-12-08 23:49:00 | 784.20000 | 787.33200 | 781.00000 | 785.00000 |  40.9495 |  32133.4700 | 784.70997
2013-12-08 23:50:00 | 785.00000 | 787.00000 | 785.00000 | 785.42600 |   4.6361 |   3644.5400 | 786.12998
2013-12-08 23:51:00 | 785.00100 | 788.76900 | 781.00000 | 788.68300 |  41.1264 |  32376.7400 | 787.24981
2013-12-08 23:52:00 | 788.68300 | 788.78000 | 787.19000 | 788.00000 |  73.3809 |  57875.5300 | 788.70008
2013-12-08 23:53:00 | 786.60000 | 788.78000 | 786.00000 | 786.60000 |  33.1211 |  26103.4000 | 788.12005
2013-12-08 23:54:00 | 787.60300 | 788.68300 | 784.00000 | 785.00000 |  13.4727 |  10603.1600 | 787.01005
2013-12-08 23:55:00 | 785.00000 | 788.01000 | 784.00000 | 786.57000 |  12.6072 |   9909.2300 | 785.99995
2013-12-08 23:56:00 | 785.01000 | 787.99900 | 785.01000 | 786.99900 |   5.7474 |   4523.9900 | 787.12998
2013-12-08 23:57:00 | 786.99900 | 787.00000 | 780.12300 | 783.24600 |  74.9308 |  58650.6200 | 782.73008
2013-12-08 23:58:00 | 785.00000 | 786.99200 | 785.00000 | 786.97000 |  11.1719 |   8787.0600 | 786.53003
2013-12-08 23:59:00 | 786.99200 | 786.99900 | 784.02300 | 784.02300 |  43.3006 |  34072.3800 | 786.88003
2013-12-09 00:00:00 | 785.00000 | 787.33200 | 785.00000 | 785.50000 |  36.4243 |  28653.5200 | 786.66020