# Last edited on 2015-02-23 19:48:48 by stolfilocal
# Exchange MtGox (BTC to USD), 2013-12-08, one-minute intervals
# Cleared 2013-12-08 03:26:00 (zero volume)
# Cleared 2013-12-08 05:01:00 (zero volume)
# Cleared 2013-12-08 16:39:00 (zero volume)
Timestamp           !      Open !      High !       Low !     Close !     V.BTC !       V.USD !   WTPrice
2013-12-08 00:00:00 | 693.25256 | 696.99999 | 690.00000 | 696.99999 |   60.1634 |  41579.5400 | 691.11030
2013-12-08 00:01:00 | 695.00001 | 695.00001 | 688.99500 | 689.00000 |   18.5611 |  12803.0500 | 689.78003
2013-12-08 00:02:00 | 689.00000 | 690.00000 | 688.99500 | 690.00000 |   23.0674 |  15895.7500 | 689.09991
2013-12-08 00:03:00 | 690.00500 | 690.00500 | 684.03201 | 684.50000 |   13.9524 |   9605.2200 | 688.43005
2013-12-08 00:04:00 | 688.99500 | 689.68899 | 688.00000 | 689.68899 |   13.1442 |   9053.4300 | 688.78008
2013-12-08 00:05:00 | 689.68399 | 689.68899 | 689.68399 | 689.68899 |    0.3600 |    248.2800 | 689.68699
2013-12-08 00:06:00 | 689.68399 | 698.98998 | 684.03200 | 684.70000 |   19.2489 |  13217.8600 | 686.67997
2013-12-08 00:07:00 | 684.60000 | 696.64499 | 684.10000 | 696.64499 |   22.5175 |  15485.0600 | 687.68992
2013-12-08 00:08:00 | 685.69500 | 700.00000 | 685.69500 | 697.17860 |  107.1026 |  74957.9500 | 699.87040
2013-12-08 00:09:00 | 694.12345 | 699.90000 | 694.12345 | 699.89000 |    5.2590 |   3678.2800 | 699.41999
2013-12-08 00:10:00 | 693.00000 | 700.50000 | 688.13504 | 700.00000 |    6.8069 |   4706.2000 | 691.38997
2013-12-08 00:11:00 | 700.00000 | 701.00500 | 699.80059 | 701.00000 |    6.2388 |   4368.5600 | 700.22999
2013-12-08 00:12:00 | 701.00500 | 701.00500 | 701.00000 | 701.00000 |    5.2613 |   3688.1600 | 701.00001
2013-12-08 00:13:00 | 701.00000 | 701.25000 | 701.00000 | 701.25000 |    8.1912 |   5742.0500 | 701.00001
2013-12-08 00:14:00 | 701.25000 | 701.25000 | 701.25000 | 701.25000 |    0.5862 |    411.1000 | 701.25000
2013-12-08 00:15:00 | 701.25000 | 702.12499 | 701.25000 | 702.12499 |    4.0100 |   2814.7700 | 701.94000
2013-12-08 00:16:00 | 702.00000 | 704.86499 | 702.00000 | 704.86499 |    3.6407 |   2562.0100 | 703.72000
2013-12-08 00:17:00 | 702.12500 | 707.60499 | 702.10000 | 702.10000 |    5.0219 |   3543.4600 | 705.60001
2013-12-08 00:18:00 | 702.10500 | 705.00000 | 702.10000 | 705.00000 |    5.2361 |   3688.6000 | 704.44997
2013-12-08 00:19:00 | 705.00000 | 713.99964 | 692.21001 | 692.21001 |   89.6932 |  62536.8100 | 697.23041
2013-12-08 00:20:00 | 710.33999 | 713.99964 | 690.00000 | 690.00000 |  105.7962 |  73148.5200 | 691.40943
2013-12-08 00:21:00 | 704.93454 | 710.88499 | 690.00000 | 690.00000 |   41.1436 |  28499.3300 | 692.68021
2013-12-08 00:22:00 | 704.93454 | 708.99690 | 701.00000 | 706.54033 |    1.9595 |   1381.4000 | 704.97000
2013-12-08 00:23:00 | 706.54033 | 706.54034 | 701.02500 | 706.54033 |    0.1620 |    114.3700 | 706.13000
2013-12-08 00:24:00 | 706.54033 | 707.76998 | 706.54033 | 707.76998 |    0.4475 |    316.5500 | 707.36000
2013-12-08 00:25:00 | 701.10000 | 707.76997 | 701.10000 | 707.76997 |    9.2912 |   6574.6200 | 707.62002
2013-12-08 00:26:00 | 701.15500 | 714.00000 | 701.10000 | 714.00000 |  121.0697 |  86333.5500 | 713.08994
2013-12-08 00:27:00 | 704.98499 | 713.89284 | 704.98499 | 713.89284 |    0.7134 |    509.2000 | 713.77000
2013-12-08 00:28:00 | 708.00000 | 708.00000 | 708.00000 | 708.00000 |    0.1193 |     84.4500 | 708.00000
2013-12-08 00:29:00 | 708.00001 | 713.98499 | 708.00001 | 713.88000 |   34.0201 |  24287.2800 | 713.91000
2013-12-08 00:30:00 | 713.88000 | 719.80203 | 713.88000 | 715.00000 |   25.2271 |  18042.6700 | 715.20990
2013-12-08 00:31:00 | 715.00000 | 715.00000 | 715.00000 | 715.00000 |    1.0000 |    715.0000 | 715.00000
2013-12-08 00:32:00 | 713.00500 | 714.99000 | 713.00000 | 714.99000 |    6.9871 |   4985.7600 | 713.56997
2013-12-08 00:33:00 | 714.00000 | 715.00000 | 714.00000 | 715.00000 |   16.0000 |  11439.0600 | 714.94000
2013-12-08 00:34:00 | 715.00000 | 715.10500 | 714.99000 | 714.99000 |    7.4735 |   5343.6900 | 715.02004
2013-12-08 00:35:00 | 715.00500 | 715.00500 | 714.99000 | 714.99000 |    6.9581 |   4975.0500 | 714.99998
2013-12-08 00:36:00 | 714.98999 | 719.80203 | 714.98999 | 719.80203 |    2.3334 |   1669.8800 | 715.64001
2013-12-08 00:37:00 | 719.00000 | 720.00000 | 719.00000 | 720.00000 |    4.3365 |   3120.7400 | 719.63998
2013-12-08 00:38:00 | 719.79703 | 719.79703 | 718.00000 | 718.00000 |    0.1500 |    107.7300 | 718.12000
2013-12-08 00:39:00 | 719.00000 | 720.04028 | 719.00000 | 720.00000 |   28.1199 |  20245.2200 | 719.96000
2013-12-08 00:40:00 | 720.00000 | 724.99990 | 720.00000 | 720.00000 |   55.7230 |  40381.9400 | 724.69023
2013-12-08 00:41:00 | 724.99490 | 726.99899 | 720.00000 | 720.00000 |    9.1227 |   6618.3200 | 725.48003
2013-12-08 00:42:00 | 725.00000 | 726.99900 | 720.00000 | 720.00000 |   37.5910 |  27165.9100 | 722.67005
2013-12-08 00:43:00 | 720.00000 | 720.00000 | 719.15503 | 719.15503 |    0.2292 |    164.9600 | 719.81000
2013-12-08 00:44:00 | 719.15503 | 720.00000 | 718.00000 | 718.00000 |    1.0605 |    761.7600 | 718.28000
2013-12-08 00:45:00 | 718.00000 | 719.00000 | 718.00000 | 719.00000 |    0.1898 |    136.4300 | 718.84000
2013-12-08 00:46:00 | 719.00000 | 719.00000 | 719.00000 | 719.00000 |    0.7476 |    537.5200 | 719.00000
2013-12-08 00:47:00 | 719.00000 | 719.00000 | 719.00000 | 719.00000 |    0.5103 |    366.9200 | 719.00000
2013-12-08 00:48:00 | 719.99000 | 720.00000 | 719.99000 | 720.00000 |    2.4685 |   1777.3300 | 719.99000
2013-12-08 00:49:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 00:50:00 | 719.99500 | 720.00000 | 719.99500 | 720.00000 |    1.7692 |   1273.8500 | 720.00000
2013-12-08 00:51:00 | 719.99000 | 719.99000 | 719.99000 | 719.99000 |    0.3715 |    267.4600 | 719.99000
2013-12-08 00:52:00 | 719.99000 | 719.99000 | 719.99000 | 719.99000 |    0.1000 |     72.0000 | 719.99000
2013-12-08 00:53:00 | 720.00000 | 720.00000 | 719.99000 | 719.99000 |    1.1100 |    799.1900 | 719.99000
2013-12-08 00:54:00 | 720.00000 | 720.00000 | 719.99500 | 720.00000 |    0.2733 |    196.7500 | 720.00000
2013-12-08 00:55:00 | 720.00000 | 720.00000 | 719.99000 | 720.00000 |   12.1799 |   8769.5400 | 720.00000
2013-12-08 00:56:00 | 719.99000 | 719.99000 | 719.98500 | 719.99000 |    6.0603 |   4363.3700 | 719.99000
2013-12-08 00:57:00 | 719.99500 | 719.99501 | 719.99500 | 719.99500 |    1.2636 |    909.7500 | 719.99501
2013-12-08 00:58:00 | 719.50000 | 719.50000 | 719.50000 | 719.50000 |    0.0500 |     35.9800 | 719.50000
2013-12-08 00:59:00 | 718.00000 | 719.00000 | 702.10000 | 718.00000 |  105.1712 |  74402.3600 | 707.44018
2013-12-08 01:00:00 | 714.97493 | 714.97493 | 702.22012 | 712.99000 |    1.8680 |   1323.7100 | 708.63999
2013-12-08 01:01:00 | 711.00000 | 711.00000 | 703.07682 | 710.99000 |    1.1790 |    836.9100 | 709.87000
2013-12-08 01:02:00 | 710.99999 | 710.99999 | 691.00000 | 695.95888 |  175.3623 | 122080.3400 | 696.16059
2013-12-08 01:03:00 | 695.01001 | 700.00000 | 690.00000 | 700.00000 |   29.0490 |  20096.3700 | 691.80996
2013-12-08 01:04:00 | 700.00000 | 700.00001 | 700.00000 | 700.00000 |    2.5433 |   1780.2900 | 700.00001
2013-12-08 01:05:00 | 703.59000 | 708.99189 | 700.00000 | 703.59990 |    1.6621 |   1170.6300 | 704.29001
2013-12-08 01:06:00 | 703.59990 | 703.59991 | 703.59990 | 703.59990 |    0.6881 |    484.1500 | 703.59990
2013-12-08 01:07:00 | 703.59991 | 706.48529 | 700.00000 | 700.00000 |    1.0523 |    738.2700 | 701.60000
2013-12-08 01:08:00 | 700.00000 | 706.43997 | 700.00000 | 706.43997 |    0.4800 |    338.7700 | 705.77000
2013-12-08 01:09:00 | 700.00000 | 705.00000 | 698.00001 | 704.95000 |    2.8220 |   1985.3900 | 703.53001
2013-12-08 01:10:00 | 698.00001 | 704.95498 | 686.00000 | 686.00000 |   25.4516 |  17553.4800 | 689.68006
2013-12-08 01:11:00 | 697.90051 | 698.01493 | 690.00000 | 698.01493 |    0.1474 |    102.1900 | 693.22000
2013-12-08 01:12:00 | 691.03480 | 699.86997 | 686.00000 | 699.86997 |   20.2368 |  13926.1400 | 688.15991
2013-12-08 01:13:00 | 699.12759 | 699.12759 | 696.70059 | 699.11757 |    6.7333 |   4707.0500 | 699.07003
2013-12-08 01:14:00 | 698.79000 | 698.79000 | 696.09000 | 696.09000 |    0.9977 |    694.7900 | 696.42000
2013-12-08 01:15:00 | 696.70059 | 698.77999 | 696.70059 | 698.77999 |    0.3885 |    271.2400 | 698.23000
2013-12-08 01:16:00 | 696.99000 | 696.99000 | 680.00000 | 680.00000 |   30.6344 |  21001.7200 | 685.56020
2013-12-08 01:17:00 | 694.99899 | 696.69057 | 686.10000 | 686.10000 |    2.9773 |   2071.8200 | 695.87999
2013-12-08 01:18:00 | 694.25214 | 694.25214 | 694.25214 | 694.25214 |    0.7783 |    540.3100 | 694.25214
2013-12-08 01:19:00 | 691.83223 | 694.86404 | 691.83223 | 694.86404 |   15.5995 |  10838.8300 | 694.81999
2013-12-08 01:20:00 | 690.00000 | 693.00000 | 678.43000 | 678.43000 |   57.1962 |  39002.0900 | 681.89968
2013-12-08 01:21:00 | 678.43000 | 692.00000 | 678.02000 | 678.02000 |   17.3101 |  11877.5100 | 686.16000
2013-12-08 01:22:00 | 684.26123 | 684.26123 | 676.15315 | 676.25000 |   18.3706 |  12439.6400 | 677.15002
2013-12-08 01:23:00 | 680.00000 | 680.01000 | 679.99999 | 680.01000 |    2.6903 |   1829.4300 | 680.00000
2013-12-08 01:24:00 | 680.67999 | 682.00000 | 680.01000 | 682.00000 |    3.0058 |   2046.5900 | 680.88998
2013-12-08 01:25:00 | 682.00000 | 683.39999 | 682.00000 | 683.39999 |    3.4412 |   2349.1700 | 682.67001
2013-12-08 01:26:00 | 683.00000 | 683.01000 | 682.99997 | 683.01000 |    4.5457 |   3104.7100 | 682.99997
2013-12-08 01:27:00 | 683.01000 | 683.39999 | 683.01000 | 683.39999 |    0.8979 |    613.4600 | 683.23000
2013-12-08 01:28:00 | 683.39999 | 683.39999 | 683.39999 | 683.39999 |    0.1000 |     68.3400 | 683.39999
2013-12-08 01:29:00 | 683.29000 | 686.11999 | 683.29000 | 686.11999 |    2.1296 |   1456.7200 | 684.02000
2013-12-08 01:30:00 | 686.11999 | 688.40000 | 683.04000 | 683.04000 |    4.4975 |   3084.1800 | 685.74998
2013-12-08 01:31:00 | 685.00000 | 688.83998 | 676.77543 | 676.77543 |   32.9297 |  22490.9800 | 682.99999
2013-12-08 01:32:00 | 679.14414 | 684.26133 | 659.61091 | 684.26133 |  403.3198 | 269829.0000 | 669.01990
2013-12-08 01:33:00 | 666.05799 | 684.01000 | 655.00000 | 680.01000 |  228.6405 | 150262.5600 | 657.20017
2013-12-08 01:34:00 | 668.15608 | 676.86152 | 653.00010 | 669.00000 |  202.1201 | 132402.7900 | 655.07002
2013-12-08 01:35:00 | 670.70000 | 677.00000 | 666.66600 | 668.00000 |   11.3604 |   7580.2400 | 667.25001
2013-12-08 01:36:00 | 669.70000 | 674.00000 | 669.70000 | 672.69661 |   26.3837 |  17704.0000 | 671.02015
2013-12-08 01:37:00 | 671.00000 | 684.00000 | 671.00000 | 684.00000 |   29.8338 |  20351.4600 | 682.16017
2013-12-08 01:38:00 | 684.00000 | 689.97000 | 683.13370 | 689.97000 |  119.2784 |  81782.0000 | 685.63972
2013-12-08 01:39:00 | 690.00000 | 697.78000 | 684.59340 | 686.00000 |   56.4454 |  39226.1600 | 694.93963
2013-12-08 01:40:00 | 686.00000 | 698.89000 | 685.89000 | 694.29472 |   67.4904 |  46746.5200 | 692.64003
2013-12-08 01:41:00 | 693.29895 | 700.00000 | 690.00001 | 693.81076 |   54.5809 |  38081.0700 | 697.70007
2013-12-08 01:42:00 | 695.00000 | 704.00000 | 695.00000 | 704.00000 |   40.6846 |  28484.4900 | 700.13026
2013-12-08 01:43:00 | 699.98999 | 708.90000 | 695.12000 | 697.71875 |   14.5933 |  10270.3400 | 703.77007
2013-12-08 01:44:00 | 703.00000 | 703.98834 | 696.00000 | 702.99999 |   24.5534 |  17234.7400 | 701.93012
2013-12-08 01:45:00 | 696.00000 | 696.00000 | 695.10000 | 695.10000 |    3.8932 |   2707.8100 | 695.52002
2013-12-08 01:46:00 | 695.10000 | 696.99999 | 695.10000 | 696.98000 |   13.6325 |   9500.9300 | 696.93005
2013-12-08 01:47:00 | 696.98000 | 696.98019 | 695.22200 | 696.98000 |   50.6626 |  35310.8500 | 696.98019
2013-12-08 01:48:00 | 696.98000 | 696.98000 | 692.00000 | 696.00000 |   21.2940 |  14775.3000 | 693.87012
2013-12-08 01:49:00 | 694.03273 | 696.98000 | 691.00000 | 691.00000 |   29.5884 |  20510.3800 | 693.18993
2013-12-08 01:50:00 | 692.00000 | 705.00000 | 691.00001 | 691.00001 |   21.3249 |  14849.4000 | 696.34015
2013-12-08 01:51:00 | 691.00002 | 691.00002 | 691.00001 | 691.00001 |    1.1928 |    824.2200 | 691.00002
2013-12-08 01:52:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 01:53:00 | 695.00000 | 699.99966 | 695.00000 | 699.99966 |   15.2999 |  10709.6400 | 699.98000
2013-12-08 01:54:00 | 695.00001 | 699.99966 | 672.50000 | 672.50000 |  112.7901 |  76974.7000 | 682.46001
2013-12-08 01:55:00 | 672.26097 | 699.99965 | 670.43406 | 699.99965 |   95.3320 |  64107.9100 | 672.47028
2013-12-08 01:56:00 | 687.16113 | 694.26214 | 680.23833 | 691.99999 |    3.3705 |   2317.9600 | 687.72000
2013-12-08 01:57:00 | 689.99997 | 694.26214 | 689.99997 | 694.26214 |   46.8225 |  32310.8300 | 690.07017
2013-12-08 01:58:00 | 692.65624 | 694.89999 | 685.20001 | 694.00000 |    4.3000 |   2984.3100 | 694.03000
2013-12-08 01:59:00 | 687.30001 | 693.99999 | 687.30001 | 693.99999 |    0.1408 |     97.0400 | 689.24000
2013-12-08 02:00:00 | 687.30001 | 700.00000 | 685.21163 | 689.51642 |  114.5958 |  79732.2400 | 695.76931
2013-12-08 02:01:00 | 693.89898 | 700.00001 | 692.99305 | 700.00001 |   53.3074 |  37042.7700 | 694.88980
2013-12-08 02:02:00 | 700.00001 | 701.00000 | 697.87305 | 697.87305 |   16.7423 |  11719.4600 | 699.99006
2013-12-08 02:03:00 | 697.87305 | 700.00000 | 697.87305 | 697.87305 |    0.9535 |    666.8100 | 699.34000
2013-12-08 02:04:00 | 697.88000 | 698.99999 | 697.87305 | 698.00000 |    1.9602 |   1368.4800 | 698.14000
2013-12-08 02:05:00 | 698.00000 | 698.99999 | 698.00000 | 698.99999 |    7.2766 |   5079.3500 | 698.03996
2013-12-08 02:06:00 | 697.87305 | 698.99998 | 697.87305 | 698.99995 |    0.8001 |    559.1300 | 698.80000
2013-12-08 02:07:00 | 697.99999 | 698.99999 | 697.99999 | 698.99999 |    1.0000 |    698.5700 | 698.57000
2013-12-08 02:08:00 | 697.87305 | 697.87305 | 697.87305 | 697.87305 |    1.3393 |    934.6800 | 697.87305
2013-12-08 02:09:00 | 695.04608 | 695.04608 | 680.00000 | 680.00000 |   49.9997 |  34328.8200 | 686.57998
2013-12-08 02:10:00 | 689.40000 | 689.40000 | 680.00000 | 687.20000 |   30.1508 |  20503.4500 | 680.03004
2013-12-08 02:11:00 | 682.00000 | 685.00000 | 678.00000 | 678.00000 |    5.2948 |   3595.2000 | 679.00004
2013-12-08 02:12:00 | 679.14406 | 679.14406 | 679.14406 | 679.14406 |    0.0268 |     18.1800 | 679.14406
2013-12-08 02:13:00 | 681.50000 | 682.00000 | 681.50000 | 682.00000 |    4.9220 |   3354.4200 | 681.52001
2013-12-08 02:14:00 | 682.00000 | 682.00000 | 680.00000 | 680.00000 |    5.6754 |   3870.2100 | 681.92996
2013-12-08 02:15:00 | 682.00000 | 690.00000 | 682.00000 | 690.00000 |   20.3515 |  14001.0500 | 687.96005
2013-12-08 02:16:00 | 687.92990 | 687.92990 | 686.00000 | 686.00000 |    0.1062 |     72.9800 | 687.29000
2013-12-08 02:17:00 | 686.00000 | 686.00000 | 686.00000 | 686.00000 |    1.0000 |    686.0000 | 686.00000
2013-12-08 02:18:00 | 686.00000 | 686.00000 | 686.00000 | 686.00000 |    0.3697 |    253.6300 | 686.00000
2013-12-08 02:19:00 | 682.00001 | 685.00000 | 682.00001 | 685.00000 |    0.3842 |    262.8600 | 684.24000
2013-12-08 02:20:00 | 685.00000 | 685.99999 | 685.00000 | 685.99999 |    0.8100 |    555.6500 | 685.99000
2013-12-08 02:21:00 | 686.00000 | 686.00000 | 686.00000 | 686.00000 |    7.5000 |   5145.0000 | 686.00000
2013-12-08 02:22:00 | 686.00000 | 687.50000 | 686.00000 | 687.50000 |    7.1232 |   4888.7100 | 686.31003
2013-12-08 02:23:00 | 687.40000 | 687.50000 | 687.40000 | 687.50000 |    3.6780 |   2528.6200 | 687.49999
2013-12-08 02:24:00 | 687.50000 | 687.50001 | 687.50000 | 687.50000 |    5.0320 |   3459.5000 | 687.50001
2013-12-08 02:25:00 | 687.50000 | 687.50000 | 687.49999 | 687.50000 |    4.3287 |   2976.0100 | 687.49999
2013-12-08 02:26:00 | 687.40000 | 687.40000 | 681.14516 | 681.14516 |   11.8132 |   8062.8900 | 682.53006
2013-12-08 02:27:00 | 681.52106 | 687.49994 | 680.00000 | 687.49994 |   38.5998 |  26311.1900 | 681.63999
2013-12-08 02:28:00 | 687.49999 | 687.49999 | 686.99789 | 687.49999 |    4.5700 |   3141.7000 | 687.46000
2013-12-08 02:29:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 02:30:00 | 686.99789 | 687.49994 | 686.99789 | 687.49991 |    3.5082 |   2411.8000 | 687.47999
2013-12-08 02:31:00 | 683.11000 | 687.49988 | 683.11000 | 687.49000 |    1.9870 |   1366.0000 | 687.46999
2013-12-08 02:32:00 | 687.49984 | 687.49999 | 687.49984 | 687.49984 |    1.3228 |    909.4500 | 687.49992
2013-12-08 02:33:00 | 687.49980 | 687.49980 | 687.49980 | 687.49980 |    3.0999 |   2131.1800 | 687.49980
2013-12-08 02:34:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 02:35:00 | 687.49000 | 687.49000 | 670.20000 | 678.10101 |  113.0208 |  76060.7500 | 672.98013
2013-12-08 02:36:00 | 681.00000 | 681.00000 | 670.20001 | 670.21347 |   11.9495 |   8009.9900 | 670.31999
2013-12-08 02:37:00 | 680.35763 | 684.00000 | 670.22346 | 670.23346 |    1.2694 |    857.4900 | 675.49000
2013-12-08 02:38:00 | 680.00000 | 680.00000 | 680.00000 | 680.00000 |    0.0305 |     20.7400 | 680.00000
2013-12-08 02:39:00 | 671.02673 | 671.04019 | 670.00000 | 670.00000 |   68.8625 |  46144.8100 | 670.10026
2013-12-08 02:40:00 | 671.07385 | 671.07385 | 671.07385 | 671.07385 |    0.6002 |    402.8000 | 671.07385
2013-12-08 02:41:00 | 679.00000 | 681.98999 | 679.00000 | 681.88316 |    7.9171 |   5392.3300 | 681.09997
2013-12-08 02:42:00 | 680.98317 | 680.98999 | 680.96268 | 680.96268 |   11.5000 |   7831.3600 | 680.98750
2013-12-08 02:43:00 | 680.95268 | 680.98999 | 680.00000 | 680.00000 |   51.9996 |  35400.3000 | 680.77997
2013-12-08 02:44:00 | 679.99999 | 679.99999 | 679.99999 | 679.99999 |    0.5000 |    340.0000 | 679.99999
2013-12-08 02:45:00 | 679.99993 | 679.99993 | 675.00000 | 675.00000 |    9.5917 |   6514.6900 | 679.20002
2013-12-08 02:46:00 | 675.00000 | 679.70000 | 672.10000 | 679.69999 |   32.1901 |  21861.8800 | 679.15000
2013-12-08 02:47:00 | 679.69999 | 682.00000 | 679.00000 | 682.00000 |   47.3998 |  32256.9900 | 680.52999
2013-12-08 02:48:00 | 682.00000 | 682.00000 | 680.68000 | 681.99999 |    5.9285 |   4042.3700 | 681.84999
2013-12-08 02:49:00 | 681.80000 | 681.80000 | 680.00000 | 681.80000 |   17.4501 |  11870.0500 | 680.23000
2013-12-08 02:50:00 | 675.00000 | 678.00000 | 672.11000 | 678.00000 |    4.0532 |   2746.2800 | 677.56002
2013-12-08 02:51:00 | 679.99900 | 680.00000 | 678.03000 | 678.03000 |    0.3266 |    221.6600 | 678.63000
2013-12-08 02:52:00 | 680.00000 | 700.00000 | 680.00000 | 700.00000 |  297.7912 | 206554.0800 | 693.62051
2013-12-08 02:53:00 | 700.00000 | 700.00000 | 680.00000 | 698.00000 |   40.1469 |  28091.5600 | 699.71982
2013-12-08 02:54:00 | 698.00000 | 698.89900 | 687.25373 | 687.25393 |    2.1643 |   1509.9800 | 697.68001
2013-12-08 02:55:00 | 687.25393 | 700.00000 | 685.63756 | 698.47200 |   38.4908 |  26898.5400 | 698.83005
2013-12-08 02:56:00 | 699.00000 | 700.09000 | 696.70059 | 700.09000 |   22.6806 |  15874.1700 | 699.90002
2013-12-08 02:57:00 | 700.00000 | 710.00000 | 689.00001 | 689.00001 |  102.3346 |  71871.6700 | 702.32066
2013-12-08 02:58:00 | 696.08110 | 708.98578 | 691.11255 | 691.11255 |    0.9729 |    683.2400 | 702.24000
2013-12-08 02:59:00 | 699.00000 | 699.00000 | 699.00000 | 699.00000 |    0.0243 |     16.9800 | 699.00000
2013-12-08 03:00:00 | 699.00000 | 701.00000 | 696.01000 | 696.01000 |    0.8002 |    559.7100 | 699.48000
2013-12-08 03:01:00 | 699.00000 | 708.99288 | 696.12001 | 698.00000 |    3.4273 |   2398.5400 | 699.83999
2013-12-08 03:02:00 | 698.00000 | 698.00000 | 697.99999 | 698.00000 |    2.6179 |   1827.2700 | 697.99999
2013-12-08 03:03:00 | 700.00000 | 700.00000 | 696.13001 | 696.14001 |    0.0728 |     50.7800 | 697.91000
2013-12-08 03:04:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 03:05:00 | 697.21000 | 697.21000 | 697.21000 | 697.21000 |    0.0827 |     57.6300 | 697.21000
2013-12-08 03:06:00 | 699.95788 | 700.00000 | 699.95788 | 700.00000 |    1.9800 |   1385.9600 | 699.98000
2013-12-08 03:07:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 03:08:00 | 702.00000 | 702.00000 | 702.00000 | 702.00000 |    0.5000 |    351.0000 | 702.00000
2013-12-08 03:09:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 03:10:00 | 700.00000 | 709.00000 | 700.00000 | 709.00000 |    5.6964 |   4010.1200 | 703.97997
2013-12-08 03:11:00 | 708.46408 | 708.46408 | 701.06743 | 701.06743 |    0.0264 |     18.5600 | 704.20000
2013-12-08 03:12:00 | 708.46408 | 708.46408 | 702.00000 | 702.00000 |   20.6000 |  14461.8500 | 702.03000
2013-12-08 03:13:00 | 702.00000 | 702.00000 | 702.00000 | 702.00000 |    1.5500 |   1088.1000 | 702.00000
2013-12-08 03:14:00 | 702.00000 | 702.00000 | 700.00001 | 700.00001 |    5.9825 |   4190.3700 | 700.44002
2013-12-08 03:15:00 | 704.00000 | 704.97172 | 700.11001 | 700.12001 |   14.4465 |  10114.4000 | 700.12993
2013-12-08 03:16:00 | 705.00000 | 710.00000 | 705.00000 | 710.00000 |   58.1489 |  41260.6900 | 709.56991
2013-12-08 03:17:00 | 705.00000 | 728.76457 | 702.51001 | 728.76457 |  180.3411 | 130209.9400 | 722.02028
2013-12-08 03:18:00 | 714.64999 | 714.64999 | 714.64999 | 714.64999 |    0.0770 |     55.0300 | 714.64999
2013-12-08 03:19:00 | 714.00000 | 714.10000 | 714.00000 | 714.10000 |    0.4807 |    343.2500 | 714.10000
2013-12-08 03:20:00 | 714.10000 | 714.10000 | 714.10000 | 714.10000 |    0.0100 |      7.1400 | 714.10000
2013-12-08 03:21:00 | 714.10000 | 714.10000 | 709.00000 | 709.00000 |    2.4011 |   1709.1600 | 711.82000
2013-12-08 03:22:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 03:23:00 | 714.00000 | 719.79278 | 710.00000 | 715.00000 |    1.8997 |   1360.9600 | 716.39000
2013-12-08 03:24:00 | 710.00000 | 715.00000 | 707.34687 | 715.00000 |    3.0955 |   2190.1300 | 707.52998
2013-12-08 03:25:00 | 708.08793 | 708.08793 | 708.08793 | 708.08793 |    0.2580 |    182.7100 | 708.08793
2013-12-08 03:26:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 03:27:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 03:28:00 | 709.00000 | 715.00000 | 709.00000 | 715.00000 |    1.8857 |   1346.3000 | 713.96999
2013-12-08 03:29:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 03:30:00 | 715.00000 | 715.00000 | 708.10802 | 708.10802 |    2.0154 |   1434.2100 | 711.62999
2013-12-08 03:31:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 03:32:00 | 708.10803 | 708.10803 | 708.10802 | 708.10802 |    1.1200 |    793.0800 | 708.10802
2013-12-08 03:33:00 | 708.10803 | 708.10803 | 708.10802 | 708.10802 |    0.2500 |    177.0300 | 708.10803
2013-12-08 03:34:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 03:35:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 03:36:00 | 708.10803 | 715.00000 | 708.10803 | 715.00000 |    1.0700 |    758.4900 | 708.87000
2013-12-08 03:37:00 | 714.95698 | 716.00000 | 714.95698 | 716.00000 |   17.2748 |  12363.9000 | 715.72012
2013-12-08 03:38:00 | 708.40000 | 708.40000 | 708.40000 | 708.40000 |    0.0167 |     11.8500 | 708.40000
2013-12-08 03:39:00 | 714.82544 | 715.00000 | 708.42002 | 715.00000 |    4.3426 |   3104.1100 | 714.81002
2013-12-08 03:40:00 | 708.43003 | 714.99283 | 708.43003 | 714.99283 |    0.2227 |    158.1200 | 710.12000
2013-12-08 03:41:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 03:42:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 03:43:00 | 710.96435 | 710.96435 | 708.00000 | 708.00000 |   50.3001 |  35619.5400 | 708.14001
2013-12-08 03:44:00 | 708.51655 | 708.51655 | 708.00001 | 708.00001 |    4.9750 |   3523.0300 | 708.15003
2013-12-08 03:45:00 | 714.50000 | 715.00000 | 714.50000 | 715.00000 |    1.0664 |    762.3700 | 714.87999
2013-12-08 03:46:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 03:47:00 | 708.06001 | 715.00000 | 708.06001 | 715.00000 |    2.4008 |   1715.0600 | 714.36000
2013-12-08 03:48:00 | 710.00000 | 710.00000 | 700.11000 | 700.11000 |  165.9382 | 116715.8800 | 703.36957
2013-12-08 03:49:00 | 709.00000 | 709.00000 | 709.00000 | 709.00000 |    0.0904 |     64.1000 | 709.00000
2013-12-08 03:50:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 03:51:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 03:52:00 | 708.00000 | 708.00000 | 705.00000 | 705.00000 |    0.5000 |    352.8000 | 705.60000
2013-12-08 03:53:00 | 705.00000 | 705.00000 | 701.30000 | 701.30000 |    2.8971 |   2034.4700 | 702.23999
2013-12-08 03:54:00 | 705.00000 | 705.00000 | 705.00000 | 705.00000 |    0.0104 |      7.3300 | 705.00000
2013-12-08 03:55:00 | 701.33002 | 705.00000 | 701.32002 | 705.00000 |   12.8422 |   9025.0100 | 702.76004
2013-12-08 03:56:00 | 704.90000 | 714.00000 | 704.90000 | 714.00000 |    0.5100 |    360.8800 | 707.61000
2013-12-08 03:57:00 | 703.29196 | 703.29196 | 702.05001 | 702.05001 |    2.0000 |   1404.2800 | 702.14000
2013-12-08 03:58:00 | 711.00000 | 711.00000 | 711.00000 | 711.00000 |    0.2883 |    204.9800 | 711.00000
2013-12-08 03:59:00 | 705.00000 | 705.00000 | 705.00000 | 705.00000 |    0.0200 |     14.1000 | 705.00000
2013-12-08 04:00:00 | 705.00000 | 705.00000 | 700.51001 | 700.52001 |    8.9764 |   6299.7300 | 701.80995
2013-12-08 04:01:00 | 705.00000 | 705.00000 | 700.54003 | 700.54003 |    1.1290 |    791.0600 | 700.70000
2013-12-08 04:02:00 | 705.00000 | 705.00000 | 700.00014 | 700.00014 |   11.8407 |   8292.1900 | 700.31001
2013-12-08 04:03:00 | 704.95000 | 704.95000 | 700.57004 | 700.57004 |    0.1207 |     84.5900 | 700.96000
2013-12-08 04:04:00 | 704.95000 | 704.99000 | 700.00015 | 704.00000 |    2.2773 |   1599.7700 | 702.46999
2013-12-08 04:05:00 | 704.00000 | 704.00000 | 704.00000 | 704.00000 |    0.0109 |      7.7000 | 704.00000
2013-12-08 04:06:00 | 704.00000 | 704.00000 | 700.00001 | 703.00000 |    3.0006 |   2100.4700 | 700.02000
2013-12-08 04:07:00 | 700.83903 | 704.00000 | 700.00001 | 704.00000 |    0.7107 |    497.6200 | 700.20000
2013-12-08 04:08:00 | 704.00000 | 704.00000 | 700.01001 | 700.01001 |    2.5109 |   1757.7300 | 700.03000
2013-12-08 04:09:00 | 703.50000 | 703.50000 | 700.00001 | 700.00001 |    8.0104 |   5607.2700 | 700.00251
2013-12-08 04:10:00 | 703.00000 | 703.00000 | 693.00000 | 700.00000 |  143.0440 |  99946.4200 | 698.71083
2013-12-08 04:11:00 | 695.00000 | 695.00000 | 693.00000 | 693.00000 |    1.1055 |    766.4200 | 693.29999
2013-12-08 04:12:00 | 695.00000 | 697.00000 | 693.00000 | 693.00000 |   11.1925 |   7784.1700 | 695.48004
2013-12-08 04:13:00 | 697.00000 | 697.00000 | 697.00000 | 697.00000 |    0.1102 |     76.8400 | 697.00000
2013-12-08 04:14:00 | 693.01000 | 699.96000 | 690.00001 | 693.01000 |    9.7097 |   6728.7900 | 693.00000
2013-12-08 04:15:00 | 699.95000 | 699.95000 | 690.00001 | 699.95000 |    7.8427 |   5421.0000 | 691.22003
2013-12-08 04:16:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 04:17:00 | 699.75000 | 700.64701 | 699.75000 | 700.64701 |    2.2260 |   1558.1000 | 699.93999
2013-12-08 04:18:00 | 701.00000 | 701.00009 | 701.00000 | 701.00000 |   12.8747 |   9025.1400 | 701.00009
2013-12-08 04:19:00 | 695.00000 | 695.00000 | 695.00000 | 695.00000 |    0.0600 |     41.7000 | 695.00000
2013-12-08 04:20:00 | 695.00000 | 695.00000 | 691.11256 | 691.11256 |    4.2000 |   2906.7400 | 692.08000
2013-12-08 04:21:00 | 691.12000 | 691.12000 | 689.00000 | 689.00000 |   46.8910 |  32354.3200 | 689.99007
2013-12-08 04:22:00 | 691.12001 | 700.99996 | 689.00000 | 700.99996 |    0.3542 |    246.6400 | 696.29000
2013-12-08 04:23:00 | 700.99998 | 701.00000 | 700.99998 | 701.00000 |    0.2481 |    173.9500 | 701.00000
2013-12-08 04:24:00 | 699.88998 | 699.89000 | 699.88998 | 699.89000 |    3.6100 |   2526.6000 | 699.89000
2013-12-08 04:25:00 | 700.50000 | 700.50000 | 700.50000 | 700.50000 |    0.0330 |     23.1300 | 700.50000
2013-12-08 04:26:00 | 700.50000 | 706.54033 | 700.50000 | 706.54033 |   15.0561 |  10566.5500 | 701.80992
2013-12-08 04:27:00 | 703.40358 | 708.99999 | 703.40358 | 708.99999 |   15.0000 |  10631.9900 | 708.80000
2013-12-08 04:28:00 | 704.06742 | 708.98998 | 704.06742 | 708.98998 |   14.9999 |  10614.8500 | 707.66000
2013-12-08 04:29:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 04:30:00 | 704.06744 | 708.00000 | 704.06744 | 708.00000 |    1.1306 |    798.1900 | 706.00000
2013-12-08 04:31:00 | 708.00000 | 708.96997 | 707.99000 | 708.96997 |   10.9259 |   7741.9700 | 708.58994
2013-12-08 04:32:00 | 708.00000 | 708.96997 | 708.00000 | 708.96997 |    1.3402 |    949.1900 | 708.25000
2013-12-08 04:33:00 | 706.00000 | 708.00000 | 706.00000 | 708.00000 |    1.3005 |    920.7600 | 707.98000
2013-12-08 04:34:00 | 707.00000 | 707.00000 | 702.01000 | 702.01000 |    2.0107 |   1411.5600 | 702.04000
2013-12-08 04:35:00 | 707.00000 | 707.00000 | 707.00000 | 707.00000 |    0.0101 |      7.1300 | 707.00000
2013-12-08 04:36:00 | 707.00000 | 707.00000 | 706.00000 | 706.00000 |    0.0209 |     14.7800 | 706.52000
2013-12-08 04:37:00 | 704.15000 | 704.15000 | 702.01000 | 702.01000 |    0.2925 |    205.3600 | 702.16000
2013-12-08 04:38:00 | 706.00000 | 706.00000 | 705.00000 | 705.00000 |    0.0209 |     14.7200 | 705.52000
2013-12-08 04:39:00 | 706.00000 | 706.00000 | 706.00000 | 706.00000 |    0.0109 |      7.7000 | 706.00000
2013-12-08 04:40:00 | 706.00000 | 706.00000 | 706.00000 | 706.00000 |    0.0107 |      7.5700 | 706.00000
2013-12-08 04:41:00 | 706.00000 | 709.00000 | 706.00000 | 709.00000 |    5.0454 |   3572.1500 | 707.99997
2013-12-08 04:42:00 | 709.00000 | 709.00000 | 709.00000 | 709.00000 |    0.0110 |      7.8000 | 709.00000
2013-12-08 04:43:00 | 708.99000 | 708.99000 | 705.00000 | 705.00000 |    0.2208 |    155.6800 | 705.19000
2013-12-08 04:44:00 | 709.00000 | 709.00000 | 708.64000 | 708.64000 |    0.2766 |    196.1000 | 708.99000
2013-12-08 04:45:00 | 705.00000 | 709.00000 | 702.01000 | 709.00000 |    2.4405 |   1722.6400 | 705.85000
2013-12-08 04:46:00 | 709.00000 | 709.00000 | 702.01000 | 702.01000 |    0.2584 |    181.4600 | 702.29000
2013-12-08 04:47:00 | 709.00000 | 709.00000 | 709.00000 | 709.00000 |    0.0108 |      7.6800 | 709.00000
2013-12-08 04:48:00 | 709.00000 | 709.00000 | 709.00000 | 709.00000 |    0.0076 |      5.3700 | 709.00000
2013-12-08 04:49:00 | 703.00000 | 703.00000 | 703.00000 | 703.00000 |    0.0100 |      7.0300 | 703.00000
2013-12-08 04:50:00 | 708.90000 | 708.90000 | 708.90000 | 708.90000 |    0.1011 |     71.6800 | 708.90000
2013-12-08 04:51:00 | 703.00000 | 703.00000 | 697.00001 | 697.00001 |   22.0060 |  15362.4000 | 698.09987
2013-12-08 04:52:00 | 708.07803 | 708.88990 | 703.00000 | 703.00000 |    2.0110 |   1425.4700 | 708.84000
2013-12-08 04:53:00 | 708.89987 | 713.99999 | 708.89987 | 713.96000 |   43.3599 |  30814.5900 | 710.66999
2013-12-08 04:54:00 | 711.51219 | 711.51219 | 704.00001 | 704.00001 |    0.0218 |     15.5100 | 711.51000
2013-12-08 04:55:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 04:56:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 04:57:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 04:58:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 04:59:00 | 703.50000 | 703.50000 | 701.35051 | 701.35051 |    7.8987 |   5540.3400 | 701.41999
2013-12-08 05:00:00 | 708.00000 | 708.00000 | 701.38054 | 708.00000 |    2.0885 |   1465.0800 | 701.51000
2013-12-08 05:01:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 05:02:00 | 708.00000 | 711.00001 | 708.00000 | 711.00001 |    0.2156 |    152.6900 | 708.10000
2013-12-08 05:03:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 05:04:00 | 704.00000 | 713.91996 | 700.00000 | 713.91996 |   27.1840 |  19069.0600 | 701.48016
2013-12-08 05:05:00 | 711.51217 | 712.99999 | 711.51217 | 712.77624 |    7.3508 |   5240.2200 | 712.88001
2013-12-08 05:06:00 | 703.30000 | 703.30000 | 701.00000 | 701.00000 |   20.0000 |  14030.6000 | 701.53000
2013-12-08 05:07:00 | 708.07803 | 711.99000 | 708.07803 | 711.99000 |    2.0000 |   1423.7200 | 711.86000
2013-12-08 05:08:00 | 703.40000 | 712.00000 | 703.00000 | 712.00000 |   27.0377 |  19008.5900 | 703.03991
2013-12-08 05:09:00 | 711.51219 | 714.00000 | 711.51219 | 714.00000 |   64.3929 |  45912.7700 | 713.01026
2013-12-08 05:10:00 | 714.00000 | 719.49994 | 703.33196 | 719.49994 |  112.8863 |  81088.4500 | 718.31942
2013-12-08 05:11:00 | 716.88000 | 716.88000 | 711.00000 | 711.00000 |    0.1002 |     71.7500 | 716.29000
2013-12-08 05:12:00 | 706.14323 | 718.99999 | 703.30197 | 716.88000 |    7.9162 |   5609.1000 | 708.55996
2013-12-08 05:13:00 | 712.00000 | 719.00000 | 703.46000 | 703.46000 |    2.9236 |   2091.4200 | 715.36001
2013-12-08 05:14:00 | 705.75348 | 705.75348 | 692.00001 | 692.00001 |   75.0004 |  52330.7900 | 697.74004
2013-12-08 05:15:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 05:16:00 | 706.04550 | 718.88998 | 706.04550 | 706.04550 |   12.5103 |   8976.6100 | 717.54000
2013-12-08 05:17:00 | 707.00000 | 707.00000 | 707.00000 | 707.00000 |    0.0384 |     27.1300 | 707.00000
2013-12-08 05:18:00 | 715.15853 | 718.88998 | 715.15853 | 718.88998 |   12.0001 |   8624.2000 | 718.68000
2013-12-08 05:19:00 | 708.22361 | 718.79000 | 708.22361 | 718.79000 |    0.8822 |    633.7400 | 718.37000
2013-12-08 05:20:00 | 708.07763 | 708.07763 | 707.50000 | 707.50000 |    0.0899 |     63.6600 | 707.84000
2013-12-08 05:21:00 | 707.00000 | 707.00000 | 707.00000 | 707.00000 |    0.0757 |     53.5000 | 707.00000
2013-12-08 05:22:00 | 715.00000 | 718.69998 | 715.00000 | 718.69998 |   18.0017 |  12936.5300 | 718.63004
2013-12-08 05:23:00 | 716.51903 | 718.50000 | 716.51903 | 718.00000 |    1.4840 |   1065.5500 | 718.02001
2013-12-08 05:24:00 | 718.00000 | 718.50000 | 718.00000 | 718.50000 |    0.2940 |    211.1900 | 718.34000
2013-12-08 05:25:00 | 718.00000 | 718.50000 | 718.00000 | 718.00000 |    0.3284 |    235.8100 | 718.07000
2013-12-08 05:26:00 | 718.00000 | 718.00000 | 718.00000 | 718.00000 |    0.2000 |    143.6000 | 718.00000
2013-12-08 05:27:00 | 718.00000 | 718.00000 | 718.00000 | 718.00000 |    0.3386 |    243.1200 | 718.00000
2013-12-08 05:28:00 | 717.80000 | 717.90000 | 717.80000 | 717.90000 |    1.0000 |    717.8900 | 717.89000
2013-12-08 05:29:00 | 715.00000 | 715.00000 | 715.00000 | 715.00000 |    0.0500 |     35.7500 | 715.00000
2013-12-08 05:30:00 | 715.00000 | 715.00000 | 708.22361 | 708.22361 |    0.0371 |     26.3300 | 708.80000
2013-12-08 05:31:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 05:32:00 | 717.00000 | 717.00000 | 717.00000 | 717.00000 |    1.0000 |    717.0000 | 717.00000
2013-12-08 05:33:00 | 708.22361 | 717.90000 | 708.00000 | 717.90000 |   80.3248 |  57477.2600 | 715.56054
2013-12-08 05:34:00 | 708.22362 | 708.22362 | 700.00000 | 700.00000 |    6.9181 |   4851.8000 | 701.31998
2013-12-08 05:35:00 | 700.00000 | 700.00700 | 700.00000 | 700.00700 |   37.8216 |  26475.1500 | 700.00009
2013-12-08 05:36:00 | 708.08303 | 715.00000 | 705.00000 | 705.00000 |    6.1176 |   4313.6500 | 705.11998
2013-12-08 05:37:00 | 705.00000 | 705.00000 | 700.84903 | 705.00000 |    9.4867 |   6688.1100 | 704.99996
2013-12-08 05:38:00 | 700.86606 | 705.00000 | 700.86606 | 705.00000 |    0.0502 |     35.1900 | 700.88000
2013-12-08 05:39:00 | 708.19645 | 716.47592 | 708.00000 | 716.47592 |    1.3727 |    981.6400 | 715.13001
2013-12-08 05:40:00 | 708.08283 | 717.69999 | 708.08283 | 717.69999 |    2.2688 |   1620.5200 | 714.26000
2013-12-08 05:41:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 05:42:00 | 715.00000 | 717.70000 | 715.00000 | 717.65680 |    0.5348 |    382.6800 | 715.58000
2013-12-08 05:43:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 05:44:00 | 708.08283 | 708.08283 | 705.05006 | 705.05006 |   13.0163 |   9177.6700 | 705.08993
2013-12-08 05:45:00 | 706.01000 | 717.65680 | 706.01000 | 717.65680 |   14.4181 |  10332.2700 | 716.61996
2013-12-08 05:46:00 | 714.01122 | 715.91382 | 714.01122 | 715.91382 |    3.0535 |   2185.7900 | 715.84001
2013-12-08 05:47:00 | 708.22362 | 708.22362 | 706.00001 | 706.00001 |    8.3297 |   5892.6500 | 707.43000
2013-12-08 05:48:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 05:49:00 | 708.22361 | 710.00000 | 708.22361 | 710.00000 |    0.5030 |    357.0900 | 709.93000
2013-12-08 05:50:00 | 715.16373 | 716.99999 | 710.10000 | 711.00001 |    2.3620 |   1680.1800 | 711.35001
2013-12-08 05:51:00 | 711.11000 | 716.51903 | 711.10000 | 716.51903 |    0.2848 |    202.8600 | 712.32000
2013-12-08 05:52:00 | 712.02000 | 712.02000 | 712.02000 | 712.02000 |    2.2802 |   1623.5200 | 712.02000
2013-12-08 05:53:00 | 716.51000 | 717.00000 | 716.51000 | 717.00000 |    0.8388 |    601.2900 | 716.88000
2013-12-08 05:54:00 | 717.00000 | 717.00000 | 716.60000 | 717.00000 |    9.2715 |   6644.8900 | 716.70002
2013-12-08 05:55:00 | 717.00000 | 717.00000 | 717.00000 | 717.00000 |    0.0103 |      7.3900 | 717.00000
2013-12-08 05:56:00 | 712.37000 | 717.00000 | 712.00000 | 717.00000 |    2.0297 |   1445.5800 | 712.20000
2013-12-08 05:57:00 | 716.99999 | 716.99999 | 716.99999 | 716.99999 |    0.0403 |     28.9200 | 716.99999
2013-12-08 05:58:00 | 716.99999 | 716.99999 | 716.89999 | 716.89999 |    0.1208 |     86.6400 | 716.95000
2013-12-08 05:59:00 | 716.89999 | 717.00000 | 716.89999 | 717.00000 |   23.9609 |  17179.7200 | 716.99003
2013-12-08 06:00:00 | 717.00000 | 717.00000 | 711.00002 | 717.00000 |    3.7586 |   2690.7600 | 715.88999
2013-12-08 06:01:00 | 716.90000 | 716.90000 | 716.90000 | 716.90000 |    0.0101 |      7.2200 | 716.90000
2013-12-08 06:02:00 | 716.89281 | 716.89281 | 710.00000 | 710.00000 |   64.0727 |  45528.8200 | 710.58025
2013-12-08 06:03:00 | 710.00000 | 710.00000 | 710.00000 | 710.00000 |    5.6597 |   4018.4000 | 710.00000
2013-12-08 06:04:00 | 710.00000 | 710.00000 | 710.00000 | 710.00000 |    0.0101 |      7.1500 | 710.00000
2013-12-08 06:05:00 | 710.00000 | 710.00001 | 710.00000 | 710.00000 |    5.3508 |   3799.0700 | 710.00001
2013-12-08 06:06:00 | 710.00000 | 710.00000 | 710.00000 | 710.00000 |    0.0316 |     22.4500 | 710.00000
2013-12-08 06:07:00 | 710.00000 | 710.00001 | 710.00000 | 710.00000 |    2.0246 |   1437.4500 | 710.00001
2013-12-08 06:08:00 | 709.90000 | 709.90000 | 709.00000 | 709.00000 |    0.0210 |     14.8800 | 709.47000
2013-12-08 06:09:00 | 709.90000 | 709.90000 | 709.90000 | 709.90000 |    0.0209 |     14.8200 | 709.90000
2013-12-08 06:10:00 | 709.90000 | 709.90000 | 708.83963 | 708.83963 |    0.9416 |    667.4800 | 708.87000
2013-12-08 06:11:00 | 709.89999 | 709.89999 | 709.89990 | 709.89999 |    1.1232 |    797.3500 | 709.89995
2013-12-08 06:12:00 | 709.89999 | 710.00000 | 709.10000 | 709.10000 |    5.3303 |   3784.0600 | 709.91000
2013-12-08 06:13:00 | 709.99999 | 710.00000 | 709.99999 | 710.00000 |    6.2895 |   4465.5300 | 710.00000
2013-12-08 06:14:00 | 710.00000 | 710.00000 | 710.00000 | 710.00000 |    1.0500 |    745.5000 | 710.00000
2013-12-08 06:15:00 | 710.00000 | 710.00000 | 710.00000 | 710.00000 |    0.0500 |     35.5000 | 710.00000
2013-12-08 06:16:00 | 710.00000 | 716.00000 | 710.00000 | 710.00001 |    9.7842 |   6946.9000 | 710.01006
2013-12-08 06:17:00 | 710.00001 | 716.89281 | 710.00001 | 716.89281 |    5.6591 |   4049.1100 | 715.49999
2013-12-08 06:18:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 06:19:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 06:20:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 06:21:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 06:22:00 | 715.99990 | 715.99990 | 715.99990 | 715.99990 |    0.1000 |     71.6000 | 715.99990
2013-12-08 06:23:00 | 715.99990 | 719.98000 | 715.99990 | 719.98000 |   99.9999 |  71751.9200 | 717.51998
2013-12-08 06:24:00 | 712.00000 | 718.44960 | 711.00004 | 718.44960 |    2.3703 |   1686.0600 | 711.32000
2013-12-08 06:25:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 06:26:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 06:27:00 | 715.00000 | 715.00000 | 711.02006 | 711.02007 |    1.1900 |    846.6400 | 711.47000
2013-12-08 06:28:00 | 718.49999 | 720.00000 | 718.49999 | 720.00000 |   58.8950 |  42397.8800 | 719.88959
2013-12-08 06:29:00 | 720.00000 | 720.00000 | 718.49999 | 720.00000 |   11.6597 |   8394.7600 | 719.98000
2013-12-08 06:30:00 | 720.00000 | 720.00002 | 720.00000 | 720.00000 |    3.9041 |   2810.9400 | 720.00002
2013-12-08 06:31:00 | 719.00000 | 719.00000 | 719.00000 | 719.00000 |    0.0171 |     12.3000 | 719.00000
2013-12-08 06:32:00 | 720.00000 | 720.00000 | 720.00000 | 720.00000 |    5.0000 |   3600.0000 | 720.00000
2013-12-08 06:33:00 | 720.00000 | 720.04028 | 720.00000 | 720.04028 |    6.6718 |   4803.7300 | 720.00002
2013-12-08 06:34:00 | 720.00001 | 721.00000 | 720.00001 | 721.00000 |   11.2187 |   8079.0200 | 720.13998
2013-12-08 06:35:00 | 721.84704 | 725.00000 | 721.00000 | 725.00000 |   48.3585 |  35052.6600 | 724.84990
2013-12-08 06:36:00 | 725.00000 | 730.00000 | 725.00000 | 730.00000 |  102.7944 |  74787.1000 | 727.54062
2013-12-08 06:37:00 | 729.47978 | 734.89988 | 729.47978 | 731.00000 |   15.9653 |  11693.1700 | 732.40990
2013-12-08 06:38:00 | 730.00000 | 734.89989 | 730.00000 | 730.00000 |   27.0749 |  19887.0500 | 734.52018
2013-12-08 06:39:00 | 734.61306 | 734.89990 | 730.01000 | 734.89990 |   34.0105 |  24993.9800 | 734.89002
2013-12-08 06:40:00 | 732.00000 | 735.00000 | 732.00000 | 735.00000 |   25.1076 |  18451.8500 | 734.90992
2013-12-08 06:41:00 | 735.00000 | 735.21111 | 735.00000 | 735.00000 |   10.9499 |   8048.1700 | 735.00000
2013-12-08 06:42:00 | 735.21111 | 736.00000 | 735.00000 | 736.00000 |   65.5346 |  48183.6900 | 735.24041
2013-12-08 06:43:00 | 736.01000 | 736.01000 | 736.00000 | 736.00000 |    3.5918 |   2643.5700 | 736.00001
2013-12-08 06:44:00 | 736.01000 | 737.50000 | 736.00000 | 737.50000 |   58.8586 |  43322.8700 | 736.04989
2013-12-08 06:45:00 | 736.00000 | 740.00000 | 735.21111 | 740.00000 |   55.8699 |  41300.1700 | 739.21999
2013-12-08 06:46:00 | 738.96259 | 740.00000 | 736.00000 | 740.00000 |   17.4911 |  12939.7600 | 739.79003
2013-12-08 06:47:00 | 735.21111 | 735.21111 | 729.28418 | 729.28418 |    3.8348 |   2813.5500 | 733.69003
2013-12-08 06:48:00 | 727.85899 | 727.85899 | 725.00001 | 725.00001 |    6.7747 |   4912.0800 | 725.06004
2013-12-08 06:49:00 | 730.00000 | 739.82548 | 730.00000 | 739.82548 |    0.8358 |    616.8200 | 738.00000
2013-12-08 06:50:00 | 730.00002 | 738.99259 | 725.50000 | 730.99999 |   40.3889 |  29525.5300 | 731.02994
2013-12-08 06:51:00 | 730.00000 | 730.00000 | 725.50000 | 726.42000 |    0.3500 |    254.4500 | 726.92000
2013-12-08 06:52:00 | 727.22210 | 727.22210 | 727.22210 | 727.22210 |    0.1000 |     72.7200 | 727.22210
2013-12-08 06:53:00 | 730.99989 | 730.99989 | 730.99988 | 730.99989 |    1.2566 |    918.5700 | 730.99988
2013-12-08 06:54:00 | 727.22210 | 727.22210 | 727.22210 | 727.22210 |    0.0300 |     21.8200 | 727.22210
2013-12-08 06:55:00 | 727.22211 | 728.00000 | 727.22211 | 728.00000 |    2.0000 |   1455.2200 | 727.61000
2013-12-08 06:56:00 | 728.00000 | 730.99999 | 728.00000 | 730.12000 |   22.1888 |  16198.5100 | 730.02996
2013-12-08 06:57:00 | 730.99999 | 730.99999 | 730.13000 | 730.99999 |    1.3174 |    962.8500 | 730.86000
2013-12-08 06:58:00 | 731.00000 | 734.00000 | 731.00000 | 734.00000 |    2.0129 |   1474.3600 | 732.47001
2013-12-08 06:59:00 | 734.00000 | 734.00000 | 733.00000 | 733.00000 |    3.8463 |   2823.0700 | 733.96998
2013-12-08 07:00:00 | 733.00000 | 733.00000 | 730.77277 | 730.77278 |    2.0050 |   1469.4600 | 732.89999
2013-12-08 07:01:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 07:02:00 | 733.00000 | 734.00000 | 733.00000 | 734.00000 |    3.2110 |   2356.1800 | 733.78000
2013-12-08 07:03:00 | 734.00000 | 734.00000 | 734.00000 | 734.00000 |    1.0000 |    734.0000 | 734.00000
2013-12-08 07:04:00 | 732.02001 | 739.99970 | 732.02001 | 732.02001 |   16.4753 |  12120.7400 | 735.68990
2013-12-08 07:05:00 | 739.78246 | 742.00000 | 739.78246 | 742.00000 |   12.4780 |   9234.7500 | 740.07997
2013-12-08 07:06:00 | 741.99000 | 743.88990 | 741.99000 | 743.88990 |   58.8443 |  43720.7600 | 742.99034
2013-12-08 07:07:00 | 742.00000 | 744.00000 | 735.50000 | 735.50000 |   15.4826 |  11439.4400 | 738.86005
2013-12-08 07:08:00 | 740.00000 | 740.00000 | 735.60738 | 735.60738 |    7.8303 |   5791.5000 | 739.63000
2013-12-08 07:09:00 | 740.00000 | 740.00000 | 735.61476 | 738.00000 |   26.0829 |  19299.0000 | 739.91010
2013-12-08 07:10:00 | 737.10208 | 738.00000 | 737.00000 | 737.00000 |   10.9371 |   8061.1800 | 737.04996
2013-12-08 07:11:00 | 737.99999 | 743.86300 | 737.99999 | 743.86300 |   33.7746 |  25062.7800 | 742.06021
2013-12-08 07:12:00 | 740.00001 | 743.86300 | 740.00000 | 743.86300 |    5.8083 |   4302.7600 | 740.79999
2013-12-08 07:13:00 | 740.00001 | 743.86300 | 740.00001 | 743.86300 |    2.6618 |   1979.4200 | 743.63001
2013-12-08 07:14:00 | 743.86300 | 743.86300 | 742.99000 | 742.99000 |    0.3390 |    252.0900 | 743.58000
2013-12-08 07:15:00 | 742.99000 | 748.13000 | 741.00001 | 745.10000 |  270.5911 | 201663.5000 | 745.27038
2013-12-08 07:16:00 | 747.60485 | 748.90000 | 747.60485 | 748.90000 |   21.0251 |  15729.9600 | 748.14986
2013-12-08 07:17:00 | 748.90000 | 748.99990 | 745.00001 | 748.99990 |   14.8784 |  11143.4900 | 748.96997
2013-12-08 07:18:00 | 748.99990 | 748.99990 | 748.80000 | 748.99990 |    5.9478 |   4454.7500 | 748.96998
2013-12-08 07:19:00 | 746.01496 | 748.00000 | 746.01496 | 747.00000 |    5.6524 |   4225.3600 | 747.53002
2013-12-08 07:20:00 | 747.00000 | 749.00000 | 746.00000 | 749.00000 |  112.9039 |  84536.8800 | 748.75059
2013-12-08 07:21:00 | 749.00000 | 749.90000 | 747.00747 | 749.90000 |   21.9942 |  16474.3300 | 749.03012
2013-12-08 07:22:00 | 749.90000 | 760.00000 | 749.90000 | 760.00000 |  508.6037 | 381799.9500 | 750.68254
2013-12-08 07:23:00 | 759.99000 | 765.67757 | 751.11000 | 765.67757 |   22.6453 |  17278.1700 | 762.98986
2013-12-08 07:24:00 | 765.98989 | 769.90000 | 765.98989 | 769.90000 |   34.0104 |  26130.1900 | 768.30002
2013-12-08 07:25:00 | 768.87132 | 770.00000 | 760.00001 | 770.00000 |   94.5678 |  72710.3000 | 768.86973
2013-12-08 07:26:00 | 767.88999 | 770.00000 | 760.88763 | 760.88763 |   16.1483 |  12424.0200 | 769.36996
2013-12-08 07:27:00 | 769.00000 | 769.00000 | 764.00000 | 765.00000 |    5.1930 |   3984.6400 | 767.31002
2013-12-08 07:28:00 | 765.00001 | 765.00001 | 765.00000 | 765.00001 |    0.3107 |    237.7100 | 765.00000
2013-12-08 07:29:00 | 765.00001 | 765.00001 | 751.13371 | 765.00000 |   59.8668 |  45421.5500 | 758.70975
2013-12-08 07:30:00 | 760.00001 | 760.00001 | 750.00010 | 750.00010 |   34.6822 |  26078.6100 | 751.93010
2013-12-08 07:31:00 | 750.00000 | 760.00000 | 738.00000 | 760.00000 |  183.6896 | 137429.1600 | 748.15989
2013-12-08 07:32:00 | 760.00000 | 765.99899 | 738.00000 | 764.89999 |   37.6902 |  28819.8400 | 764.65001
2013-12-08 07:33:00 | 751.64333 | 758.16352 | 740.00000 | 740.00000 |   28.9531 |  21570.9200 | 745.03012
2013-12-08 07:34:00 | 747.72112 | 754.98485 | 740.00001 | 754.98485 |   26.2400 |  19573.2300 | 745.93000
2013-12-08 07:35:00 | 750.13065 | 758.90000 | 745.01000 | 758.70000 |   28.1079 |  21105.9400 | 750.88992
2013-12-08 07:36:00 | 752.00000 | 752.00000 | 752.00000 | 752.00000 |    0.5000 |    376.0000 | 752.00000
2013-12-08 07:37:00 | 755.50995 | 755.50995 | 755.50995 | 755.50995 |    0.1000 |     75.5500 | 755.50995
2013-12-08 07:38:00 | 752.00000 | 752.00000 | 752.00000 | 752.00000 |    0.1241 |     93.3500 | 752.00000
2013-12-08 07:39:00 | 752.00001 | 752.00001 | 752.00000 | 752.00000 |    0.7510 |    564.7500 | 752.00000
2013-12-08 07:40:00 | 756.00000 | 758.79000 | 752.10000 | 758.79000 |   10.8756 |   8242.6400 | 757.89994
2013-12-08 07:41:00 | 752.10002 | 758.79000 | 752.10002 | 756.00000 |    1.0090 |    764.1700 | 757.35000
2013-12-08 07:42:00 | 752.12001 | 756.00000 | 752.12000 | 752.71727 |    4.4403 |   3342.0000 | 752.66000
2013-12-08 07:43:00 | 752.71727 | 752.71727 | 752.71727 | 752.71727 |    0.1360 |    102.3800 | 752.71727
2013-12-08 07:44:00 | 752.12501 | 752.12501 | 751.00000 | 751.00000 |   10.0100 |   7517.5200 | 751.00000
2013-12-08 07:45:00 | 751.01000 | 758.00000 | 751.00000 | 751.00000 |   13.4536 |  10141.2100 | 753.79006
2013-12-08 07:46:00 | 757.99999 | 757.99999 | 751.00000 | 751.00000 |   10.2701 |   7714.6600 | 751.18000
2013-12-08 07:47:00 | 751.00000 | 751.50000 | 751.00000 | 751.50000 |    8.9908 |   6753.1000 | 751.11001
2013-12-08 07:48:00 | 751.50000 | 751.50000 | 745.03003 | 745.03003 |   14.9097 |  11154.5600 | 748.13999
2013-12-08 07:49:00 | 747.47579 | 747.47579 | 745.07245 | 745.07245 |    9.1655 |   6829.4000 | 745.11994
2013-12-08 07:50:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 07:51:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 07:52:00 | 745.20258 | 745.20259 | 745.20257 | 745.20257 |    2.0272 |   1510.6600 | 745.20257
2013-12-08 07:53:00 | 745.32001 | 745.32001 | 745.01000 | 745.01000 |   16.9101 |  12601.0600 | 745.18000
2013-12-08 07:54:00 | 745.01001 | 745.32003 | 743.38458 | 743.38458 |    2.2529 |   1677.7900 | 744.74001
2013-12-08 07:55:00 | 754.75230 | 754.75230 | 754.75230 | 754.75230 |    0.2507 |    189.2500 | 754.75230
2013-12-08 07:56:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 07:57:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 07:58:00 | 749.99999 | 754.79999 | 749.99999 | 754.79999 |    8.4684 |   6352.5000 | 750.13998
2013-12-08 07:59:00 | 754.79999 | 754.79999 | 743.05003 | 754.00000 |    3.2196 |   2413.1000 | 749.50000
2013-12-08 08:00:00 | 754.00000 | 754.00000 | 742.33000 | 753.97996 |   18.9042 |  14117.6600 | 746.80011
2013-12-08 08:01:00 | 752.86567 | 758.00000 | 752.86567 | 757.99000 |   14.9472 |  11287.2000 | 755.13994
2013-12-08 08:02:00 | 752.00000 | 757.98240 | 752.00000 | 756.00000 |   11.8235 |   8928.7800 | 755.17006
2013-12-08 08:03:00 | 756.00000 | 756.00000 | 756.00000 | 756.00000 |    0.6093 |    460.6100 | 756.00000
2013-12-08 08:04:00 | 751.00000 | 755.92968 | 747.00001 | 755.92968 |    1.6405 |   1235.9200 | 753.37000
2013-12-08 08:05:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 08:06:00 | 754.00000 | 758.00000 | 754.00000 | 758.00000 |   20.4999 |  15505.1100 | 756.35000
2013-12-08 08:07:00 | 747.48579 | 759.98998 | 747.48579 | 759.98998 |   14.7477 |  11173.0300 | 757.60996
2013-12-08 08:08:00 | 759.13972 | 760.00000 | 759.13972 | 760.00000 |   13.0687 |   9929.5900 | 759.79998
2013-12-08 08:09:00 | 759.14969 | 760.00000 | 759.14969 | 760.00000 |   10.7391 |   8161.6100 | 759.98999
2013-12-08 08:10:00 | 760.00000 | 760.00000 | 759.99994 | 760.00000 |   11.2661 |   8562.2200 | 759.99994
2013-12-08 08:11:00 | 760.00000 | 760.00000 | 760.00000 | 760.00000 |    2.6000 |   1976.0000 | 760.00000
2013-12-08 08:12:00 | 759.90000 | 759.90000 | 747.90002 | 759.90000 |    6.4409 |   4835.6600 | 750.77001
2013-12-08 08:13:00 | 755.00000 | 755.00000 | 755.00000 | 755.00000 |    0.1670 |    126.1100 | 755.00000
2013-12-08 08:14:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 08:15:00 | 755.00000 | 755.00000 | 750.00001 | 750.00001 |    1.0998 |    829.1400 | 753.91000
2013-12-08 08:16:00 | 750.32407 | 750.32407 | 750.00000 | 750.00000 |    1.7273 |   1295.7100 | 750.13999
2013-12-08 08:17:00 | 750.23400 | 755.24000 | 750.23400 | 755.24000 |    2.0000 |   1501.3500 | 750.67000
2013-12-08 08:18:00 | 750.00000 | 755.24000 | 750.00000 | 750.00003 |    2.0294 |   1522.2300 | 750.08000
2013-12-08 08:19:00 | 755.24000 | 759.15973 | 750.00003 | 759.15973 |    1.1620 |    880.9500 | 758.13000
2013-12-08 08:20:00 | 750.01005 | 759.15973 | 750.01005 | 758.16352 |    0.0800 |     60.3900 | 754.82000
2013-12-08 08:21:00 | 751.64323 | 755.00000 | 751.01000 | 755.00000 |    0.0913 |     68.8100 | 753.34000
2013-12-08 08:22:00 | 755.00000 | 755.00000 | 751.01000 | 755.00000 |    0.9096 |    684.0900 | 752.08000
2013-12-08 08:23:00 | 755.00000 | 755.00000 | 750.12003 | 755.00000 |    3.2600 |   2446.7900 | 750.55000
2013-12-08 08:24:00 | 755.00000 | 759.15972 | 750.10000 | 751.00001 |   21.3030 |  15987.4400 | 750.48008
2013-12-08 08:25:00 | 759.15972 | 759.15972 | 751.00001 | 751.03004 |    0.7301 |    548.6500 | 751.45000
2013-12-08 08:26:00 | 759.00000 | 759.00000 | 751.05000 | 755.00000 |    0.2621 |    197.9400 | 755.20000
2013-12-08 08:27:00 | 757.99999 | 757.99999 | 751.05001 | 751.08000 |    0.5148 |    388.5300 | 754.65000
2013-12-08 08:28:00 | 754.00000 | 759.90000 | 751.08000 | 759.90000 |   31.7292 |  24079.6100 | 758.90997
2013-12-08 08:29:00 | 754.00000 | 758.74999 | 750.10000 | 758.74999 |   15.1979 |  11414.2500 | 751.03996
2013-12-08 08:30:00 | 758.74999 | 758.76000 | 758.74999 | 758.74999 |   27.9641 |  21217.7500 | 758.75015
2013-12-08 08:31:00 | 758.74999 | 758.76000 | 758.74999 | 758.74999 |    1.7540 |   1330.8500 | 758.75001
2013-12-08 08:32:00 | 758.75000 | 758.75000 | 758.74999 | 758.74999 |    2.0101 |   1525.1400 | 758.75000
2013-12-08 08:33:00 | 758.74999 | 758.74999 | 758.74999 | 758.74999 |    3.0000 |   2276.2500 | 758.74999
2013-12-08 08:34:00 | 758.74999 | 758.74999 | 758.74999 | 758.74999 |    0.0999 |     75.8200 | 758.74999
2013-12-08 08:35:00 | 758.74999 | 760.00000 | 758.74999 | 760.00000 |   24.9562 |  18964.6900 | 759.91987
2013-12-08 08:36:00 | 760.00000 | 765.59569 | 760.00000 | 765.59569 |   32.7090 |  24993.9100 | 764.12996
2013-12-08 08:37:00 | 765.00000 | 766.00000 | 765.00000 | 766.00000 |   15.1601 |  11604.6000 | 765.47000
2013-12-08 08:38:00 | 765.59568 | 767.00000 | 765.00000 | 765.00000 |   18.6423 |  14281.5300 | 766.08006
2013-12-08 08:39:00 | 767.00000 | 768.00000 | 762.67554 | 762.67554 |    1.6870 |   1290.0200 | 764.68999
2013-12-08 08:40:00 | 763.00000 | 766.98997 | 760.00000 | 760.00000 |    4.6879 |   3576.2600 | 762.86999
2013-12-08 08:41:00 | 760.00000 | 763.00000 | 756.49660 | 763.00000 |   25.5233 |  19372.4800 | 759.01011
2013-12-08 08:42:00 | 766.78998 | 766.78998 | 766.78998 | 766.78998 |    0.4000 |    306.7200 | 766.78998
2013-12-08 08:43:00 | 763.00000 | 766.75498 | 763.00000 | 763.00000 |    0.0317 |     24.2600 | 764.39000
2013-12-08 08:44:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 08:45:00 | 765.50000 | 767.89991 | 758.00000 | 758.00000 |    3.0620 |   2330.2100 | 761.00001
2013-12-08 08:46:00 | 758.00000 | 766.75123 | 758.00000 | 766.75123 |    2.4630 |   1867.2600 | 758.13001
2013-12-08 08:47:00 | 766.75123 | 766.75123 | 756.51759 | 766.73123 |    3.2593 |   2497.0800 | 766.14000
2013-12-08 08:48:00 | 766.75123 | 766.99999 | 766.18028 | 766.99999 |    4.1523 |   3184.5100 | 766.93001
2013-12-08 08:49:00 | 766.18026 | 768.87132 | 766.18026 | 768.87132 |    7.0468 |   5408.2900 | 767.47997
2013-12-08 08:50:00 | 757.99551 | 757.99551 | 757.99551 | 757.99551 |    0.0101 |      7.6200 | 757.99551
2013-12-08 08:51:00 | 768.87128 | 768.93999 | 768.87128 | 768.93999 |    2.4532 |   1886.3500 | 768.93751
2013-12-08 08:52:00 | 768.50000 | 770.00000 | 768.50000 | 770.00000 |   95.1611 |  73181.7400 | 769.03013
2013-12-08 08:53:00 | 770.00000 | 771.00000 | 758.12760 | 771.00000 |   21.2946 |  16393.9000 | 769.86013
2013-12-08 08:54:00 | 771.00000 | 774.13000 | 767.76700 | 767.76700 |   16.1688 |  12499.2600 | 773.04997
2013-12-08 08:55:00 | 765.16638 | 774.87676 | 761.03003 | 774.87676 |   26.0714 |  20166.9800 | 773.53005
2013-12-08 08:56:00 | 767.10000 | 774.99900 | 767.10000 | 774.99900 |   34.7140 |  26900.2700 | 774.91018
2013-12-08 08:57:00 | 774.99900 | 775.00000 | 762.56485 | 768.00770 |   61.5522 |  47573.7300 | 772.90018
2013-12-08 08:58:00 | 775.00000 | 775.00000 | 769.00000 | 774.00000 |   21.4964 |  16638.2000 | 773.99990
2013-12-08 08:59:00 | 774.00000 | 775.00000 | 769.01542 | 774.00000 |   16.7089 |  12948.9100 | 774.96998
2013-12-08 09:00:00 | 773.00000 | 775.00000 | 772.00000 | 775.00000 |  126.1987 |  97797.6500 | 774.94979
2013-12-08 09:01:00 | 775.00000 | 775.00000 | 774.00000 | 775.00000 |   86.5798 |  67099.3300 | 774.99998
2013-12-08 09:02:00 | 775.00000 | 775.00000 | 774.00000 | 774.00000 |    5.1576 |   3997.0100 | 774.97998
2013-12-08 09:03:00 | 770.00500 | 776.00000 | 770.00000 | 775.99990 |    7.4723 |   5791.8500 | 775.11002
2013-12-08 09:04:00 | 776.00000 | 778.00000 | 776.00000 | 778.00000 |   39.8144 |  30944.1600 | 777.21023
2013-12-08 09:05:00 | 778.00000 | 779.00000 | 771.00773 | 777.00000 |    2.6425 |   2057.9300 | 778.79001
2013-12-08 09:06:00 | 777.00000 | 779.00000 | 777.00000 | 779.00000 |    1.0149 |    788.8800 | 777.30001
2013-12-08 09:07:00 | 779.00000 | 780.00000 | 777.50000 | 777.50000 |   65.4440 |  51040.4200 | 779.91033
2013-12-08 09:08:00 | 777.50000 | 780.00000 | 777.00000 | 780.00000 |   38.6798 |  30169.0700 | 779.96999
2013-12-08 09:09:00 | 779.99999 | 793.00000 | 779.99999 | 793.00000 |  362.5323 | 285831.7500 | 788.43107
2013-12-08 09:10:00 | 793.00000 | 793.00000 | 790.00000 | 793.00000 |   18.5265 |  14650.7400 | 790.79992
2013-12-08 09:11:00 | 792.99999 | 795.00000 | 790.00001 | 792.00001 |  210.2515 | 166853.5500 | 793.59039
2013-12-08 09:12:00 | 795.00000 | 795.00000 | 792.00001 | 792.00001 |   17.2191 |  13688.3400 | 794.94998
2013-12-08 09:13:00 | 792.00001 | 795.00000 | 792.00000 | 792.00000 |   37.7808 |  29960.9200 | 793.02004
2013-12-08 09:14:00 | 792.00000 | 794.90000 | 780.00000 | 783.19649 |   35.9138 |  28292.5700 | 787.79018
2013-12-08 09:15:00 | 792.00000 | 794.00000 | 790.00000 | 790.00000 |   20.1338 |  15924.8000 | 790.95010
2013-12-08 09:16:00 | 789.99000 | 790.00000 | 780.04129 | 780.04129 |    7.4091 |   5832.8600 | 787.25999
2013-12-08 09:17:00 | 784.99000 | 784.99000 | 780.00000 | 780.00000 |   18.8219 |  14687.1200 | 780.32005
2013-12-08 09:18:00 | 779.62750 | 779.62750 | 773.21102 | 773.21102 |   41.9389 |  32507.6400 | 775.11994
2013-12-08 09:19:00 | 774.51315 | 774.51315 | 769.00000 | 774.51315 |  139.4744 | 107652.0200 | 771.84079
2013-12-08 09:20:00 | 774.51315 | 776.99999 | 773.22102 | 776.99999 |   14.8813 |  11542.6500 | 775.65002
2013-12-08 09:21:00 | 776.99221 | 777.00000 | 776.00000 | 776.00000 |    6.0474 |   4695.8500 | 776.50998
2013-12-08 09:22:00 | 776.00000 | 776.00000 | 776.00000 | 776.00000 |    1.6510 |   1281.1400 | 776.00000
2013-12-08 09:23:00 | 776.00000 | 790.99999 | 775.99999 | 790.99999 |   19.0685 |  14947.9800 | 783.90996
2013-12-08 09:24:00 | 787.97514 | 790.00000 | 777.09500 | 777.09500 |   10.9539 |   8637.2400 | 788.51005
2013-12-08 09:25:00 | 779.48115 | 794.89999 | 778.03002 | 794.89999 |   81.5813 |  64709.5100 | 793.19014
2013-12-08 09:26:00 | 791.00000 | 794.00000 | 777.00001 | 777.00001 |   27.4840 |  21488.6800 | 781.86014
2013-12-08 09:27:00 | 790.00000 | 794.00002 | 790.00000 | 793.99203 |   48.4601 |  38470.5200 | 793.86000
2013-12-08 09:28:00 | 793.52007 | 793.99999 | 793.52007 | 793.99999 |    1.4121 |   1121.2200 | 793.99750
2013-12-08 09:29:00 | 793.00000 | 793.99999 | 785.00788 | 793.00002 |    5.7095 |   4523.7600 | 792.32000
2013-12-08 09:30:00 | 793.00000 | 793.00002 | 793.00000 | 793.00002 |    2.9500 |   2339.3500 | 793.00000
2013-12-08 09:31:00 | 793.00000 | 793.00000 | 785.00790 | 785.00790 |    1.1400 |    900.0200 | 789.49000
2013-12-08 09:32:00 | 785.10000 | 790.06832 | 782.62264 | 790.06832 |    8.0085 |   6284.7500 | 784.75998
2013-12-08 09:33:00 | 785.00000 | 790.00000 | 782.62264 | 790.00000 |    3.9151 |   3081.1200 | 786.97998
2013-12-08 09:34:00 | 789.95247 | 789.95247 | 782.62264 | 782.62264 |    0.6600 |    520.2000 | 788.18000
2013-12-08 09:35:00 | 787.97630 | 787.97630 | 776.00000 | 777.10001 |  144.7796 | 112615.3500 | 777.83992
2013-12-08 09:36:00 | 779.48115 | 782.62264 | 778.00000 | 778.00000 |    5.5652 |   4340.6200 | 779.95997
2013-12-08 09:37:00 | 778.00000 | 782.62263 | 778.00000 | 782.61283 |    7.2566 |   5647.4500 | 778.24997
2013-12-08 09:38:00 | 781.04316 | 781.04316 | 775.01800 | 775.01800 |   64.8997 |  50322.5700 | 775.38997
2013-12-08 09:39:00 | 779.55999 | 779.56000 | 774.57795 | 774.57795 |    3.8378 |   2980.2300 | 776.54999
2013-12-08 09:40:00 | 774.05331 | 774.05331 | 772.10000 | 772.10000 |    3.2684 |   2525.4100 | 772.66999
2013-12-08 09:41:00 | 772.10000 | 772.10000 | 759.21577 | 759.21577 |   97.5418 |  74609.7600 | 764.90023
2013-12-08 09:42:00 | 759.19141 | 769.99694 | 747.89000 | 750.09195 |   37.9635 |  28602.8800 | 753.43018
2013-12-08 09:43:00 | 750.00286 | 765.00000 | 747.89000 | 765.00000 |   45.2059 |  34302.6800 | 758.80976
2013-12-08 09:44:00 | 765.00000 | 769.99998 | 751.51000 | 765.00000 |    4.1697 |   3196.8100 | 766.68000
2013-12-08 09:45:00 | 764.99999 | 765.00000 | 763.00000 | 765.00000 |   43.7434 |  33461.9300 | 764.96019
2013-12-08 09:46:00 | 765.00000 | 765.00004 | 764.99500 | 765.00000 |    9.3030 |   7116.8000 | 765.00004
2013-12-08 09:47:00 | 770.00000 | 770.00000 | 770.00000 | 770.00000 |    1.5800 |   1216.6000 | 770.00000
2013-12-08 09:48:00 | 765.00001 | 769.99999 | 765.00000 | 769.99999 |    0.4493 |    344.2800 | 766.21000
2013-12-08 09:49:00 | 765.01600 | 774.28180 | 765.01000 | 771.00000 |    2.3858 |   1837.3400 | 770.10999
2013-12-08 09:50:00 | 771.00000 | 771.00000 | 765.02500 | 765.02500 |    0.0158 |     12.1200 | 769.50000
2013-12-08 09:51:00 | 774.00000 | 775.00000 | 774.00000 | 775.00000 |   10.5000 |   8137.3800 | 774.99000
2013-12-08 09:52:00 | 765.66500 | 774.28180 | 765.02000 | 774.28180 |    8.0022 |   6124.5200 | 765.35002
2013-12-08 09:53:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 09:54:00 | 765.02000 | 765.10000 | 765.01996 | 765.02000 |    7.4860 |   5726.9500 | 765.01996
2013-12-08 09:55:00 | 765.02000 | 773.97170 | 765.02000 | 773.97170 |    0.1633 |    125.1200 | 766.38000
2013-12-08 09:56:00 | 765.10000 | 765.50000 | 765.00000 | 765.50000 |    7.0600 |   5400.9800 | 765.01000
2013-12-08 09:57:00 | 765.50000 | 765.50000 | 763.33354 | 763.34119 |    4.2203 |   3228.3300 | 764.95000
2013-12-08 09:58:00 | 765.00000 | 765.00000 | 764.99999 | 765.00000 |    2.9102 |   2226.3300 | 765.00000
2013-12-08 09:59:00 | 765.00000 | 775.00000 | 764.99500 | 764.99500 |   35.7579 |  27674.1200 | 773.92990
2013-12-08 10:00:00 | 764.99500 | 775.00000 | 760.37144 | 765.00000 |   26.7324 |  20500.8200 | 766.89008
2013-12-08 10:01:00 | 760.38145 | 764.99995 | 760.38145 | 760.38145 |    2.7094 |   2064.8000 | 762.10000
2013-12-08 10:02:00 | 760.64849 | 760.64849 | 760.00000 | 760.00000 |    7.0000 |   5320.2900 | 760.04000
2013-12-08 10:03:00 | 760.00000 | 764.97991 | 760.00000 | 764.97490 |   18.8762 |  14371.0300 | 761.32991
2013-12-08 10:04:00 | 760.64849 | 760.64849 | 760.64849 | 760.64849 |    0.0150 |     11.4100 | 760.64849
2013-12-08 10:05:00 | 763.97995 | 771.90000 | 760.00000 | 771.90000 |   21.2627 |  16257.8600 | 764.62007
2013-12-08 10:06:00 | 772.00274 | 780.00000 | 771.78112 | 771.78114 |   67.9353 |  52899.8400 | 778.67959
2013-12-08 10:07:00 | 774.99223 | 777.00130 | 771.60600 | 777.00130 |    4.5642 |   3535.5900 | 774.63002
2013-12-08 10:08:00 | 779.50000 | 780.00000 | 773.99998 | 779.80000 |   16.2486 |  12673.0600 | 779.94997
2013-12-08 10:09:00 | 768.66326 | 768.66326 | 768.66326 | 768.66326 |    0.1000 |     76.8700 | 768.66326
2013-12-08 10:10:00 | 768.66326 | 779.75308 | 766.10003 | 779.75308 |    2.5000 |   1942.4700 | 776.99000
2013-12-08 10:11:00 | 778.99993 | 779.72180 | 778.99993 | 779.00000 |    0.7556 |    588.7700 | 779.18000
2013-12-08 10:12:00 | 771.35358 | 779.00000 | 771.35358 | 779.00000 |    0.2757 |    214.6700 | 778.72000
2013-12-08 10:13:00 | 779.00000 | 786.42000 | 771.35358 | 786.42000 |   69.7264 |  54522.5500 | 781.94968
2013-12-08 10:14:00 | 786.64003 | 787.30000 | 779.69834 | 779.69834 |   22.8683 |  17996.9200 | 786.97995
2013-12-08 10:15:00 | 775.10008 | 779.67488 | 775.10008 | 779.67488 |    0.3011 |    234.5900 | 779.18000
2013-12-08 10:16:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 10:17:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 10:18:00 | 779.00000 | 789.98000 | 779.00000 | 789.98000 |   71.5116 |  56313.9600 | 787.48014
2013-12-08 10:19:00 | 787.97516 | 790.00000 | 773.53002 | 790.00000 |    4.4056 |   3459.9600 | 785.35998
2013-12-08 10:20:00 | 787.97516 | 789.00000 | 787.97516 | 789.00000 |    1.0000 |    788.1500 | 788.15000
2013-12-08 10:21:00 | 788.99999 | 790.00000 | 787.90000 | 789.00000 |   26.4999 |  20930.6600 | 789.84000
2013-12-08 10:22:00 | 778.60633 | 778.60633 | 776.13000 | 776.13000 |    0.2944 |    228.5600 | 776.40000
2013-12-08 10:23:00 | 787.97515 | 787.97515 | 787.97515 | 787.97515 |    0.0103 |      8.1200 | 787.97515
2013-12-08 10:24:00 | 784.99213 | 793.00000 | 784.95278 | 793.00000 |   89.5918 |  70783.7900 | 790.07020
2013-12-08 10:25:00 | 790.74273 | 793.00000 | 780.01102 | 793.00000 |    3.7688 |   2982.4000 | 791.32999
2013-12-08 10:26:00 | 790.00000 | 792.87615 | 790.00000 | 792.87615 |    0.5000 |    395.7600 | 791.53000
2013-12-08 10:27:00 | 792.20000 | 792.20000 | 792.20000 | 792.20000 |    0.0187 |     14.8500 | 792.20000
2013-12-08 10:28:00 | 782.20936 | 782.20936 | 782.20936 | 782.20936 |    0.0100 |      7.8200 | 782.20936
2013-12-08 10:29:00 | 782.20933 | 791.99206 | 781.15136 | 782.20940 |    0.5910 |    461.9200 | 781.57000
2013-12-08 10:30:00 | 782.20933 | 782.20933 | 780.00000 | 780.00000 |   24.7331 |  19306.1500 | 780.58010
2013-12-08 10:31:00 | 780.00000 | 780.00001 | 780.00000 | 780.00000 |    2.2943 |   1789.5200 | 780.00001
2013-12-08 10:32:00 | 780.00000 | 780.00000 | 780.00000 | 780.00000 |    0.2554 |    199.2300 | 780.00000
2013-12-08 10:33:00 | 779.48115 | 779.48115 | 776.12001 | 776.12001 |    6.5049 |   5055.2500 | 777.14004
2013-12-08 10:34:00 | 776.78251 | 776.80252 | 776.78251 | 776.80252 |    0.0600 |     46.6100 | 776.79000
2013-12-08 10:35:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 10:36:00 | 776.90627 | 777.00000 | 776.81254 | 777.00000 |    0.6643 |    516.0400 | 776.82000
2013-12-08 10:37:00 | 777.00000 | 777.00000 | 777.00000 | 777.00000 |    1.0000 |    777.0000 | 777.00000
2013-12-08 10:38:00 | 777.00000 | 777.00000 | 776.12000 | 776.12000 |   11.9305 |   9265.6900 | 776.64001
2013-12-08 10:39:00 | 776.76249 | 777.00000 | 776.12000 | 777.00000 |    3.4481 |   2677.7900 | 776.58999
2013-12-08 10:40:00 | 776.12001 | 776.12002 | 776.12001 | 776.12001 |    5.4109 |   4199.4900 | 776.12002
2013-12-08 10:41:00 | 776.12001 | 777.00000 | 776.12000 | 777.00000 |    3.7069 |   2879.4400 | 776.76999
2013-12-08 10:42:00 | 776.12000 | 776.13000 | 776.12000 | 776.13000 |    3.5000 |   2716.4500 | 776.13000
2013-12-08 10:43:00 | 776.12000 | 776.12000 | 776.11999 | 776.12000 |   11.6391 |   9033.3700 | 776.11999
2013-12-08 10:44:00 | 776.12000 | 776.12002 | 776.12000 | 776.12000 |    9.1216 |   7079.4600 | 776.12002
2013-12-08 10:45:00 | 776.12000 | 776.12000 | 776.12000 | 776.12000 |    0.0100 |      7.7600 | 776.12000
2013-12-08 10:46:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 10:47:00 | 778.89500 | 778.89500 | 775.62313 | 775.62313 |    1.0100 |    783.7200 | 775.96000
2013-12-08 10:48:00 | 775.62313 | 775.62313 | 765.00000 | 765.00000 |   56.1674 |  43114.6500 | 767.60981
2013-12-08 10:49:00 | 765.00000 | 774.28180 | 760.00000 | 774.28180 |   22.7547 |  17333.6500 | 761.76014
2013-12-08 10:50:00 | 774.28180 | 774.28180 | 774.28180 | 774.28180 |    0.2030 |    157.2000 | 774.28180
2013-12-08 10:51:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 10:52:00 | 774.59999 | 775.00000 | 774.59999 | 775.00000 |   34.9998 |  27117.8800 | 774.79999
2013-12-08 10:53:00 | 775.00000 | 775.00000 | 770.00000 | 770.00000 |    3.9779 |   3064.3400 | 770.33999
2013-12-08 10:54:00 | 770.00000 | 770.00000 | 769.90000 | 769.90000 |    3.9460 |   3038.1700 | 769.93998
2013-12-08 10:55:00 | 768.67097 | 768.67097 | 766.33539 | 768.00000 |    6.7601 |   5187.3000 | 767.34000
2013-12-08 10:56:00 | 769.89999 | 778.90000 | 769.89999 | 778.90000 |   30.0099 |  23157.1500 | 771.65000
2013-12-08 10:57:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 10:58:00 | 771.11112 | 778.02986 | 771.11111 | 778.02986 |    5.2943 |   4090.1700 | 772.56003
2013-12-08 10:59:00 | 777.00000 | 778.90000 | 771.11111 | 771.11111 |   29.0920 |  22460.5000 | 772.05008
2013-12-08 11:00:00 | 777.00130 | 777.92120 | 763.10000 | 763.10000 |   10.6804 |   8212.7100 | 768.95001
2013-12-08 11:01:00 | 769.00000 | 769.00000 | 769.00000 | 769.00000 |    5.0494 |   3882.9700 | 769.00000
2013-12-08 11:02:00 | 770.86007 | 771.00000 | 770.84005 | 771.00000 |    5.5305 |   4263.4000 | 770.89000
2013-12-08 11:03:00 | 769.01000 | 770.00000 | 760.22281 | 770.00000 |   10.4169 |   7976.8100 | 765.75996
2013-12-08 11:04:00 | 770.00000 | 770.00000 | 760.23282 | 768.99999 |   13.9581 |  10691.3400 | 765.95997
2013-12-08 11:05:00 | 761.48628 | 761.48628 | 760.23000 | 760.23763 |    2.1050 |   1601.0900 | 760.59999
2013-12-08 11:06:00 | 762.30000 | 762.30000 | 760.23763 | 760.23763 |    0.4204 |    319.7800 | 760.68000
2013-12-08 11:07:00 | 760.23001 | 767.90000 | 760.23001 | 767.89229 |    3.5074 |   2672.8000 | 762.03999
2013-12-08 11:08:00 | 761.50000 | 761.50000 | 761.50000 | 761.50000 |    0.1200 |     91.3800 | 761.50000
2013-12-08 11:09:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 11:10:00 | 764.89232 | 764.89232 | 764.87696 | 764.87696 |    1.3077 |   1000.2200 | 764.89000
2013-12-08 11:11:00 | 764.86930 | 764.86930 | 761.00000 | 761.00000 |    5.9000 |   4490.4200 | 761.09000
2013-12-08 11:12:00 | 761.00000 | 761.00000 | 758.33136 | 758.33136 |   19.7689 |  15028.1500 | 760.18997
2013-12-08 11:13:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 11:14:00 | 758.33136 | 760.10000 | 753.40001 | 755.75416 |   31.2674 |  23607.1700 | 755.00989
2013-12-08 11:15:00 | 755.75416 | 755.75416 | 753.40000 | 753.51000 |   16.7833 |  12644.5600 | 753.40007
2013-12-08 11:16:00 | 754.32000 | 759.99238 | 750.00000 | 759.90000 |  128.8939 |  96888.3200 | 751.69066
2013-12-08 11:17:00 | 759.89999 | 759.89999 | 750.20010 | 759.89999 |    4.7505 |   3606.2000 | 759.12000
2013-12-08 11:18:00 | 752.00000 | 759.89999 | 751.00000 | 751.00000 |    3.1073 |   2343.7300 | 754.25999
2013-12-08 11:19:00 | 751.00000 | 760.00000 | 751.00000 | 759.97716 |   12.9168 |   9816.1500 | 759.94995
2013-12-08 11:20:00 | 752.00000 | 752.01000 | 751.53001 | 752.01000 |    0.7325 |    550.5000 | 751.58000
2013-12-08 11:21:00 | 758.99999 | 758.99999 | 750.00000 | 758.98478 |   91.0596 |  68313.7900 | 750.20995
2013-12-08 11:22:00 | 758.97716 | 758.97716 | 757.99999 | 758.00000 |    1.2000 |    909.7000 | 758.08000
2013-12-08 11:23:00 | 752.20100 | 758.00000 | 752.20100 | 752.20100 |    2.4558 |   1849.4600 | 753.10999
2013-12-08 11:24:00 | 755.00000 | 758.00000 | 752.20100 | 758.00000 |   20.6876 |  15624.5200 | 755.25993
2013-12-08 11:25:00 | 757.99240 | 759.00000 | 756.00000 | 759.00000 |   24.8861 |  18867.6300 | 758.15987
2013-12-08 11:26:00 | 758.99239 | 760.00000 | 758.00000 | 759.00000 |    7.1981 |   5459.2200 | 758.41998
2013-12-08 11:27:00 | 759.00000 | 760.00000 | 758.99239 | 760.00000 |    3.9037 |   2965.7000 | 759.72002
2013-12-08 11:28:00 | 762.53320 | 770.98000 | 762.53320 | 770.00000 |    9.9223 |   7611.6800 | 767.13003
2013-12-08 11:29:00 | 766.00000 | 770.00000 | 765.00000 | 765.00000 |    4.4232 |   3393.8500 | 767.28002
2013-12-08 11:30:00 | 768.87132 | 770.39274 | 768.87132 | 770.39274 |    0.8516 |    655.7000 | 769.93000
2013-12-08 11:31:00 | 770.39274 | 770.39274 | 763.67250 | 763.67250 |    2.0000 |   1528.1900 | 764.09000
2013-12-08 11:32:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 11:33:00 | 763.67250 | 763.67250 | 760.57900 | 760.57900 |    2.0370 |   1550.7300 | 761.27999
2013-12-08 11:34:00 | 760.57900 | 760.57900 | 760.57900 | 760.57900 |    0.6517 |    495.6800 | 760.57900
2013-12-08 11:35:00 | 760.00000 | 766.19999 | 751.70000 | 766.19999 |   51.1265 |  38489.0500 | 752.81976
2013-12-08 11:36:00 | 760.00000 | 766.00000 | 751.70000 | 766.00000 |    0.8147 |    615.9100 | 756.02001
2013-12-08 11:37:00 | 765.00000 | 765.99999 | 763.49863 | 763.49865 |    0.3064 |    234.6500 | 765.80000
2013-12-08 11:38:00 | 765.35750 | 765.97996 | 765.35750 | 765.97996 |   25.0001 |  19148.0900 | 765.92000
2013-12-08 11:39:00 | 765.35748 | 767.55330 | 765.35748 | 766.00000 |   10.3676 |   7941.4600 | 765.98997
2013-12-08 11:40:00 | 766.00000 | 766.00000 | 766.00000 | 766.00000 |    5.7200 |   4381.5200 | 766.00000
2013-12-08 11:41:00 | 763.67251 | 763.67251 | 760.57900 | 760.57900 |    3.3570 |   2560.9200 | 762.85999
2013-12-08 11:42:00 | 760.57900 | 760.57900 | 760.57900 | 760.57900 |    1.3317 |   1012.8500 | 760.57900
2013-12-08 11:43:00 | 760.10000 | 767.55330 | 760.10000 | 767.55330 |    0.1545 |    118.4200 | 766.31000
2013-12-08 11:44:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 11:45:00 | 765.99999 | 765.99999 | 759.00000 | 759.00000 |    1.0679 |    817.3100 | 765.34000
2013-12-08 11:46:00 | 765.96995 | 765.96995 | 765.00000 | 765.00000 |    0.0518 |     39.6900 | 765.78000
2013-12-08 11:47:00 | 760.00000 | 760.00000 | 760.00000 | 760.00000 |   16.0000 |  12160.0000 | 760.00000
2013-12-08 11:48:00 | 760.00000 | 762.00000 | 760.00000 | 762.00000 |    0.7672 |    583.1300 | 760.04000
2013-12-08 11:49:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 11:50:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 11:51:00 | 760.00000 | 760.00000 | 757.00000 | 757.00000 |    1.1100 |    840.6000 | 757.30000
2013-12-08 11:52:00 | 755.35178 | 755.35178 | 752.34000 | 752.34000 |    0.9900 |    745.2200 | 752.75000
2013-12-08 11:53:00 | 757.00000 | 757.00000 | 757.00000 | 757.00000 |    0.0835 |     63.2100 | 757.00000
2013-12-08 11:54:00 | 758.72424 | 772.00000 | 758.72424 | 767.45225 |   41.1874 |  31668.1400 | 768.87986
2013-12-08 11:55:00 | 766.18028 | 767.43687 | 766.18028 | 767.43687 |    0.7353 |    564.1500 | 767.25000
2013-12-08 11:56:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 11:57:00 | 766.99996 | 769.95455 | 766.99996 | 769.95455 |    0.2090 |    160.7400 | 769.08000
2013-12-08 11:58:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 11:59:00 | 766.89000 | 766.99999 | 766.89000 | 766.99999 |    0.4411 |    338.3000 | 766.94000
2013-12-08 12:00:00 | 766.97000 | 766.97000 | 749.00000 | 750.00000 |  292.4554 | 219497.1400 | 750.53209
2013-12-08 12:01:00 | 750.00000 | 760.00000 | 747.89001 | 760.00000 |   21.5684 |  16165.9100 | 749.51995
2013-12-08 12:02:00 | 752.80000 | 752.80000 | 750.12504 | 750.12504 |    3.1800 |   2386.7400 | 750.55000
2013-12-08 12:03:00 | 750.12505 | 750.13008 | 750.00000 | 750.00000 |    2.0000 |   1500.2100 | 750.10000
2013-12-08 12:04:00 | 750.00000 | 750.14512 | 747.89000 | 747.89000 |    3.2785 |   2457.7100 | 749.63999
2013-12-08 12:05:00 | 750.09195 | 757.96996 | 747.89000 | 750.00000 |    9.5896 |   7177.0400 | 748.41999
2013-12-08 12:06:00 | 750.00000 | 750.00000 | 750.00000 | 750.00000 |    0.2100 |    157.5000 | 750.00000
2013-12-08 12:07:00 | 750.00000 | 750.00001 | 750.00000 | 750.00000 |    1.4049 |   1053.6400 | 750.00001
2013-12-08 12:08:00 | 756.99999 | 756.99999 | 756.99999 | 756.99999 |    0.9977 |    755.2300 | 756.99999
2013-12-08 12:09:00 | 756.99000 | 756.99000 | 750.00000 | 750.00000 |    4.6586 |   3494.8800 | 750.19999
2013-12-08 12:10:00 | 750.00000 | 756.95963 | 749.10000 | 749.10000 |   13.0031 |   9766.1200 | 751.06005
2013-12-08 12:11:00 | 748.29460 | 748.29460 | 747.00000 | 748.13000 |   33.8470 |  25305.6900 | 747.64986
2013-12-08 12:12:00 | 748.12250 | 748.13016 | 748.12250 | 748.13000 |   25.3248 |  18946.2400 | 748.13016
2013-12-08 12:13:00 | 748.12250 | 748.13000 | 739.82125 | 739.82125 |   71.2864 |  52983.5800 | 743.24965
2013-12-08 12:14:00 | 739.73363 | 748.13000 | 735.00000 | 736.10001 |   90.7204 |  66909.9400 | 737.54005
2013-12-08 12:15:00 | 743.89000 | 743.89000 | 735.00000 | 735.00000 |   33.7544 |  24835.1600 | 735.76020
2013-12-08 12:16:00 | 741.73842 | 743.85999 | 733.16255 | 733.16255 |   33.1118 |  24342.1100 | 735.15008
2013-12-08 12:17:00 | 733.18255 | 733.18255 | 729.89076 | 729.89076 |  215.0192 | 157120.9500 | 730.72977
2013-12-08 12:18:00 | 729.41639 | 730.00000 | 712.91584 | 712.91584 |  241.7997 | 173962.7600 | 719.44990
2013-12-08 12:19:00 | 712.85999 | 712.85999 | 700.00000 | 700.00000 |  760.9002 | 535460.8200 | 703.72019
2013-12-08 12:20:00 | 700.00000 | 700.00000 | 695.00000 | 700.00000 |  191.8664 | 133533.0900 | 695.96902
2013-12-08 12:21:00 | 700.00000 | 700.00000 | 695.00000 | 695.00000 |  101.2144 |  70794.5100 | 699.45064
2013-12-08 12:22:00 | 699.99999 | 700.00000 | 693.04585 | 693.04585 |  657.7013 | 459832.7300 | 699.15127
2013-12-08 12:23:00 | 693.04585 | 732.00000 | 690.00000 | 705.00000 |  356.5483 | 247511.9800 | 694.18914
2013-12-08 12:24:00 | 709.41168 | 735.10870 | 705.00000 | 711.64690 |   12.3862 |   8937.8500 | 721.59993
2013-12-08 12:25:00 | 723.96000 | 729.00000 | 723.95999 | 728.99000 |   16.5518 |  12035.5000 | 727.14004
2013-12-08 12:26:00 | 728.99000 | 728.99000 | 716.00000 | 728.77000 |    3.7736 |   2742.3600 | 726.72002
2013-12-08 12:27:00 | 720.00000 | 720.00000 | 716.10000 | 716.10000 |    6.2534 |   4482.8200 | 716.86003
2013-12-08 12:28:00 | 725.00000 | 728.30000 | 725.00000 | 728.30000 |   33.6117 |  24473.6900 | 728.13008
2013-12-08 12:29:00 | 726.80000 | 729.99966 | 716.00719 | 716.00719 |   43.8643 |  31648.9700 | 721.52026
2013-12-08 12:30:00 | 717.00000 | 729.90000 | 717.00000 | 729.90000 |   12.4435 |   9057.6500 | 727.90006
2013-12-08 12:31:00 | 726.78999 | 727.89999 | 723.00000 | 727.89999 |   10.9387 |   7916.0000 | 723.66998
2013-12-08 12:32:00 | 722.99998 | 727.79999 | 722.99998 | 727.79999 |    3.4101 |   2470.1600 | 724.37000
2013-12-08 12:33:00 | 727.79999 | 727.79999 | 727.50000 | 727.77000 |    1.0100 |    734.9200 | 727.65000
2013-12-08 12:34:00 | 727.00000 | 729.99966 | 721.50000 | 727.79999 |   11.2683 |   8205.0400 | 728.14997
2013-12-08 12:35:00 | 729.99965 | 739.25000 | 729.99000 | 739.25000 |   43.0265 |  31457.1200 | 731.10980
2013-12-08 12:36:00 | 734.17000 | 743.89000 | 734.17000 | 737.24000 |    8.2560 |   6105.8200 | 739.55996
2013-12-08 12:37:00 | 737.24000 | 739.50000 | 737.20000 | 739.50000 |   16.0000 |  11828.0000 | 739.25000
2013-12-08 12:38:00 | 735.10856 | 743.89000 | 735.10856 | 743.89000 |   20.5151 |  15236.5800 | 742.69987
2013-12-08 12:39:00 | 743.00000 | 748.99096 | 739.49999 | 748.99096 |   27.9463 |  20801.2900 | 744.32986
2013-12-08 12:40:00 | 749.00000 | 750.00000 | 739.70298 | 749.00000 |   17.6640 |  13235.1100 | 749.27009
2013-12-08 12:41:00 | 749.00000 | 755.86462 | 727.20826 | 727.20826 |   27.6982 |  20484.4900 | 739.55993
2013-12-08 12:42:00 | 726.87234 | 755.00000 | 692.00000 | 725.00000 |  726.4819 | 513653.1600 | 707.04194
2013-12-08 12:43:00 | 723.75875 | 740.00000 | 692.00000 | 711.38826 |    7.8375 |   5617.6700 | 716.76997
2013-12-08 12:44:00 | 709.41166 | 736.00000 | 709.41166 | 735.99000 |    4.6428 |   3391.4000 | 730.46002
2013-12-08 12:45:00 | 733.84257 | 736.00000 | 727.60000 | 734.00000 |    7.5930 |   5583.6100 | 735.36003
2013-12-08 12:46:00 | 734.49050 | 734.99000 | 695.00000 | 719.96029 | 1002.1223 | 697450.4300 | 695.97335
2013-12-08 12:47:00 | 719.96029 | 724.00000 | 715.01717 | 724.00000 |    1.9872 |   1437.0200 | 723.12999
2013-12-08 12:48:00 | 717.70000 | 724.00000 | 700.01000 | 723.00000 |   15.4403 |  10949.6500 | 709.16001
2013-12-08 12:49:00 | 717.83434 | 723.00000 | 701.50000 | 716.99000 |    2.3350 |   1662.4500 | 711.95998
2013-12-08 12:50:00 | 715.00000 | 720.00000 | 714.99000 | 720.00000 |   19.9472 |  14293.1600 | 716.54992
2013-12-08 12:51:00 | 720.00000 | 720.38399 | 715.00715 | 720.38398 |    8.5464 |   6149.3900 | 719.52996
2013-12-08 12:52:00 | 720.38398 | 720.38398 | 720.00000 | 720.38397 |   16.8868 |  12160.6600 | 720.12992
2013-12-08 12:53:00 | 720.38397 | 723.25119 | 720.38396 | 723.25118 |    4.1500 |   2994.8100 | 721.64000
2013-12-08 12:54:00 | 723.25118 | 723.25118 | 720.38397 | 720.38397 |    1.8734 |   1354.2200 | 722.87001
2013-12-08 12:55:00 | 723.24000 | 723.24000 | 723.00000 | 723.23999 |   15.1732 |  10973.2300 | 723.20007
2013-12-08 12:56:00 | 723.00200 | 726.11839 | 723.00200 | 723.25119 |    8.6695 |   6278.0900 | 724.15999
2013-12-08 12:57:00 | 723.23999 | 733.87400 | 723.23999 | 733.87399 |   76.6900 |  55955.3600 | 729.63001
2013-12-08 12:58:00 | 732.04192 | 733.87399 | 724.11900 | 733.87399 |   13.0671 |   9587.5900 | 733.71995
2013-12-08 12:59:00 | 733.50001 | 733.87399 | 716.15175 | 730.00000 |   25.5399 |  18575.9400 | 727.33000
2013-12-08 13:00:00 | 730.00000 | 730.00000 | 717.02876 | 730.00000 |   12.5633 |   9132.0000 | 726.88006
2013-12-08 13:01:00 | 724.16901 | 731.99999 | 724.16901 | 731.99999 |   10.3853 |   7576.1800 | 729.50993
2013-12-08 13:02:00 | 731.99000 | 731.99999 | 731.90000 | 731.90000 |   13.0995 |   9588.7700 | 731.99749
2013-12-08 13:03:00 | 731.99999 | 732.99999 | 731.00000 | 732.80000 |    6.5287 |   4783.6100 | 732.70999
2013-12-08 13:04:00 | 730.00000 | 730.99999 | 730.00000 | 730.90000 |    1.4000 |   1022.3800 | 730.27000
2013-12-08 13:05:00 | 730.90000 | 730.90000 | 711.10898 | 729.90000 |   15.1306 |  11012.9600 | 727.86001
2013-12-08 13:06:00 | 729.89500 | 729.99999 | 717.33345 | 729.79999 |   26.1676 |  19089.7900 | 729.51991
2013-12-08 13:07:00 | 717.36940 | 729.79999 | 712.83003 | 729.47974 |    8.4027 |   6015.9900 | 715.96003
2013-12-08 13:08:00 | 729.70000 | 729.70000 | 728.89999 | 728.90000 |   36.8523 |  26862.3500 | 728.92011
2013-12-08 13:09:00 | 728.00000 | 730.00000 | 725.00000 | 730.00000 |    7.8456 |   5722.8800 | 729.43995
2013-12-08 13:10:00 | 730.00000 | 733.00000 | 730.00000 | 730.00000 |    5.0100 |   3657.8100 | 730.10000
2013-12-08 13:11:00 | 730.00000 | 732.97998 | 729.99998 | 732.97998 |    0.5899 |    431.0300 | 730.68000
2013-12-08 13:12:00 | 730.00000 | 733.00000 | 730.00000 | 733.00000 |    1.0000 |    732.8700 | 732.87000
2013-12-08 13:13:00 | 733.00000 | 733.00000 | 732.00000 | 732.00000 |    7.2000 |   5277.0600 | 732.93000
2013-12-08 13:14:00 | 732.00000 | 733.90000 | 725.00000 | 730.00000 |   12.8037 |   9386.1300 | 733.08006
2013-12-08 13:15:00 | 733.00000 | 733.89999 | 722.45993 | 722.45993 |    5.3496 |   3913.6100 | 731.57000
2013-12-08 13:16:00 | 732.03692 | 732.04192 | 732.03692 | 732.04192 |    1.0500 |    768.6400 | 732.04000
2013-12-08 13:17:00 | 732.04192 | 733.90000 | 732.04192 | 733.90000 |   10.8137 |   7933.0500 | 733.61005
2013-12-08 13:18:00 | 733.90000 | 733.90000 | 725.00728 | 725.00728 |    7.0100 |   5083.8000 | 725.22000
2013-12-08 13:19:00 | 732.04192 | 733.40000 | 732.04192 | 733.40000 |    0.5000 |    366.5500 | 733.09000
2013-12-08 13:20:00 | 732.04192 | 733.40000 | 723.20000 | 732.04192 |   10.0863 |   7330.1100 | 726.73995
2013-12-08 13:21:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 13:22:00 | 732.04192 | 734.61306 | 730.00000 | 734.61306 |   28.0102 |  20537.0500 | 733.20001
2013-12-08 13:23:00 | 734.61306 | 734.71999 | 733.80000 | 733.80000 |    2.0200 |   1484.1100 | 734.71000
2013-12-08 13:24:00 | 734.71999 | 735.00000 | 734.71999 | 735.00000 |    0.6688 |    491.4000 | 734.79000
2013-12-08 13:25:00 | 735.00000 | 735.00007 | 735.00000 | 735.00000 |    9.7349 |   7155.1800 | 735.00007
2013-12-08 13:26:00 | 733.90000 | 739.89999 | 733.90000 | 739.89999 |    7.7094 |   5684.2900 | 737.31999
2013-12-08 13:27:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 13:28:00 | 739.00001 | 739.88000 | 733.90000 | 739.88000 |   17.2215 |  12734.6300 | 739.46004
2013-12-08 13:29:00 | 739.88000 | 743.32159 | 739.87498 | 739.95000 |   30.9998 |  22946.3800 | 740.20999
2013-12-08 13:30:00 | 739.95000 | 744.51493 | 739.00000 | 744.51493 |   14.7399 |  10917.4100 | 740.67000
2013-12-08 13:31:00 | 744.97000 | 747.00000 | 744.97000 | 747.00000 |   48.7129 |  36320.8400 | 745.61019
2013-12-08 13:32:00 | 746.61350 | 748.10000 | 746.50000 | 748.10000 |   10.0000 |   7471.0200 | 747.10000
2013-12-08 13:33:00 | 748.10000 | 749.88000 | 747.99999 | 748.00000 |   17.7234 |  13264.3400 | 748.41008
2013-12-08 13:34:00 | 749.70000 | 749.88000 | 748.00000 | 748.00000 |    3.2208 |   2414.4600 | 749.65000
2013-12-08 13:35:00 | 746.00000 | 748.00000 | 734.54000 | 735.11000 |   16.3754 |  12141.0300 | 741.41990
2013-12-08 13:36:00 | 746.00000 | 748.00000 | 740.75000 | 740.75000 |    1.5820 |   1173.9000 | 742.04000
2013-12-08 13:37:00 | 745.00000 | 745.00000 | 740.75000 | 745.00000 |    1.1400 |    848.4500 | 744.25000
2013-12-08 13:38:00 | 740.00000 | 745.00000 | 740.00000 | 745.00000 |    0.4870 |    362.4700 | 744.34000
2013-12-08 13:39:00 | 745.00000 | 749.87999 | 734.54000 | 749.86999 |   16.2992 |  12172.0600 | 746.78998
2013-12-08 13:40:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 13:41:00 | 747.60485 | 749.86000 | 740.00000 | 749.86000 |   10.0390 |   7511.5000 | 748.22999
2013-12-08 13:42:00 | 740.00742 | 747.60485 | 740.00742 | 747.60485 |    0.0392 |     29.2400 | 745.29000
2013-12-08 13:43:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 13:44:00 | 747.60485 | 748.89000 | 747.60485 | 748.70000 |    0.9441 |    706.6500 | 748.49001
2013-12-08 13:45:00 | 748.70000 | 748.70000 | 748.00000 | 748.00000 |    0.5434 |    406.4900 | 748.01000
2013-12-08 13:46:00 | 748.00000 | 748.00000 | 734.54000 | 747.89000 |   11.4817 |   8518.3600 | 741.91003
2013-12-08 13:47:00 | 737.10208 | 737.10209 | 735.00000 | 735.00001 |    6.1280 |   4504.6000 | 735.08998
2013-12-08 13:48:00 | 744.98824 | 746.89999 | 744.98824 | 746.89999 |    2.3004 |   1717.9100 | 746.80000
2013-12-08 13:49:00 | 740.00000 | 746.90000 | 740.00000 | 746.90000 |    7.4517 |   5551.6600 | 745.02002
2013-12-08 13:50:00 | 745.00000 | 745.00000 | 745.00000 | 745.00000 |    0.1130 |     84.1900 | 745.00000
2013-12-08 13:51:00 | 746.89000 | 746.89999 | 746.89000 | 746.89999 |    0.6466 |    482.9400 | 746.89000
2013-12-08 13:52:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 13:53:00 | 745.00000 | 745.00000 | 745.00000 | 745.00000 |    0.3870 |    288.3200 | 745.00000
2013-12-08 13:54:00 | 744.99500 | 744.99990 | 741.67000 | 741.67000 |    0.8063 |    600.4600 | 744.73000
2013-12-08 13:55:00 | 741.67000 | 741.67000 | 728.22001 | 728.22001 |   39.9998 |  29238.2600 | 730.95999
2013-12-08 13:56:00 | 735.00000 | 744.00000 | 728.23002 | 728.23003 |   30.4683 |  22207.7100 | 728.87993
2013-12-08 13:57:00 | 733.00000 | 733.00000 | 731.01001 | 731.01001 |   11.0999 |   8114.8400 | 731.07000
2013-12-08 13:58:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 13:59:00 | 742.00000 | 742.00000 | 742.00000 | 742.00000 |    0.1000 |     74.2000 | 742.00000
2013-12-08 14:00:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 14:01:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 14:02:00 | 739.78246 | 744.97999 | 739.78246 | 744.97999 |   21.8350 |  16232.7600 | 743.42985
2013-12-08 14:03:00 | 742.38079 | 742.38079 | 742.38079 | 742.38079 |    0.0900 |     66.8100 | 742.38079
2013-12-08 14:04:00 | 743.93998 | 743.93998 | 743.93996 | 743.93997 |    0.1492 |    111.0300 | 743.93997
2013-12-08 14:05:00 | 742.38000 | 743.91996 | 742.37079 | 742.37079 |    1.6283 |   1208.8300 | 742.39000
2013-12-08 14:06:00 | 742.38000 | 742.38000 | 742.38000 | 742.38000 |    0.1000 |     74.2400 | 742.38000
2013-12-08 14:07:00 | 742.38000 | 742.38000 | 733.34570 | 733.34570 |    1.0083 |    743.6600 | 737.54000
2013-12-08 14:08:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 14:09:00 | 737.10208 | 737.10208 | 733.01000 | 733.01000 |    6.7463 |   4948.2500 | 733.47997
2013-12-08 14:10:00 | 740.00000 | 743.87998 | 733.10002 | 733.37000 |    4.4737 |   3322.2700 | 742.62002
2013-12-08 14:11:00 | 742.38079 | 742.38079 | 742.38079 | 742.38079 |    0.2260 |    167.7800 | 742.38079
2013-12-08 14:12:00 | 742.38079 | 743.99000 | 742.38079 | 743.99000 |    0.3297 |    245.0900 | 743.44000
2013-12-08 14:13:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 14:14:00 | 743.97007 | 743.99000 | 743.97007 | 743.99000 |    6.8359 |   5085.8400 | 743.98996
2013-12-08 14:15:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 14:16:00 | 743.94996 | 744.00000 | 734.00000 | 734.00000 |   37.5082 |  27730.9300 | 739.32991
2013-12-08 14:17:00 | 733.99000 | 742.38079 | 730.00000 | 730.04001 |    6.6241 |   4837.5400 | 730.29004
2013-12-08 14:18:00 | 741.00000 | 741.00000 | 741.00000 | 741.00000 |    0.4434 |    328.5700 | 741.00000
2013-12-08 14:19:00 | 739.78246 | 740.00000 | 739.00000 | 739.00000 |    1.4300 |   1057.9800 | 739.84000
2013-12-08 14:20:00 | 737.19323 | 739.00000 | 735.00000 | 735.00000 |    0.4440 |    327.3800 | 737.35000
2013-12-08 14:21:00 | 734.00000 | 734.00000 | 727.10000 | 727.10000 |   13.9039 |  10162.6500 | 730.92007
2013-12-08 14:22:00 | 726.87234 | 733.00000 | 725.00000 | 733.00000 |    6.2728 |   4553.5800 | 725.92002
2013-12-08 14:23:00 | 726.90000 | 737.00000 | 726.00001 | 734.00000 |    8.8590 |   6440.8500 | 727.03999
2013-12-08 14:24:00 | 730.00000 | 730.00000 | 729.99999 | 730.00000 |    2.8285 |   2064.7700 | 729.99999
2013-12-08 14:25:00 | 726.12458 | 730.00000 | 726.11002 | 730.00000 |    6.6348 |   4835.5200 | 728.81004
2013-12-08 14:26:00 | 730.00000 | 732.00000 | 730.00000 | 732.00000 |    0.2271 |    165.8400 | 730.24000
2013-12-08 14:27:00 | 736.99499 | 737.00000 | 732.00001 | 732.00001 |    1.6115 |   1187.6400 | 736.97000
2013-12-08 14:28:00 | 737.00000 | 737.00000 | 737.00000 | 737.00000 |    0.0167 |     12.2800 | 737.00000
2013-12-08 14:29:00 | 736.99500 | 737.00001 | 736.99500 | 737.00000 |    0.9643 |    710.6700 | 737.00001
2013-12-08 14:30:00 | 733.00001 | 734.00000 | 733.00001 | 733.00001 |    0.5487 |    402.2400 | 733.04000
2013-12-08 14:31:00 | 736.00001 | 736.00001 | 733.00000 | 733.00000 |    2.9496 |   2167.2200 | 734.74000
2013-12-08 14:32:00 | 733.00000 | 733.00000 | 733.00000 | 733.00000 |    0.5925 |    434.2700 | 733.00000
2013-12-08 14:33:00 | 733.00000 | 733.00000 | 730.00000 | 730.78999 |    2.2404 |   1641.6300 | 732.75000
2013-12-08 14:34:00 | 730.00000 | 730.00000 | 725.01000 | 727.78900 |    7.0948 |   5157.4400 | 726.93005
2013-12-08 14:35:00 | 727.78900 | 727.78900 | 722.80000 | 725.00000 |   14.5029 |  10511.1400 | 724.76006
2013-12-08 14:36:00 | 724.00000 | 725.00000 | 721.00000 | 721.00000 |   19.8557 |  14374.1500 | 723.92988
2013-12-08 14:37:00 | 720.81623 | 727.61999 | 720.81623 | 727.61999 |    2.3403 |   1687.0300 | 720.85000
2013-12-08 14:38:00 | 722.00000 | 734.61306 | 720.13722 | 734.61306 |    8.6157 |   6262.3000 | 726.84995
2013-12-08 14:39:00 | 734.72804 | 735.99999 | 724.34716 | 724.34716 |    0.7521 |    552.5400 | 734.65000
2013-12-08 14:40:00 | 725.02105 | 733.90000 | 725.01100 | 733.89000 |    2.1666 |   1571.5700 | 725.36999
2013-12-08 14:41:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 14:42:00 | 726.40000 | 726.40000 | 726.40000 | 726.40000 |    0.1689 |    122.6900 | 726.40000
2013-12-08 14:43:00 | 732.00000 | 733.00000 | 732.00000 | 733.00000 |    0.3878 |    284.0000 | 732.36000
2013-12-08 14:44:00 | 733.00000 | 733.00000 | 733.00000 | 733.00000 |    0.0223 |     16.3400 | 733.00000
2013-12-08 14:45:00 | 733.00000 | 734.00000 | 733.00000 | 733.50000 |    5.5027 |   4037.6900 | 733.76002
2013-12-08 14:46:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 14:47:00 | 730.00001 | 730.00001 | 730.00000 | 730.00000 |    1.1571 |    844.6900 | 730.00000
2013-12-08 14:48:00 | 729.99999 | 730.00000 | 729.99999 | 730.00000 |    2.2771 |   1662.2700 | 729.99999
2013-12-08 14:49:00 | 730.72999 | 730.72999 | 730.72999 | 730.72999 |    0.5433 |    397.0400 | 730.72999
2013-12-08 14:50:00 | 730.00001 | 730.72999 | 730.00000 | 730.00000 |    8.4619 |   6177.4100 | 730.03002
2013-12-08 14:51:00 | 730.00000 | 730.00000 | 729.99999 | 729.99999 |    1.1809 |    862.0900 | 730.00000
2013-12-08 14:52:00 | 729.99999 | 730.00000 | 729.99999 | 730.00000 |    1.0000 |    730.0000 | 730.00000
2013-12-08 14:53:00 | 730.00000 | 730.00000 | 730.00000 | 730.00000 |    0.9682 |    706.8100 | 730.00000
2013-12-08 14:54:00 | 730.00000 | 733.00000 | 722.00000 | 733.00000 |   65.9674 |  47757.0600 | 723.94976
2013-12-08 14:55:00 | 722.00000 | 722.10000 | 720.00000 | 720.00000 |   17.8245 |  12855.2200 | 721.21011
2013-12-08 14:56:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 14:57:00 | 722.22000 | 722.22000 | 717.00001 | 717.01720 |   14.3389 |  10298.7600 | 718.23998
2013-12-08 14:58:00 | 719.29331 | 720.00000 | 716.00000 | 717.11000 |   13.2743 |   9511.5500 | 716.54008
2013-12-08 14:59:00 | 717.30000 | 720.00000 | 717.30000 | 720.00000 |    0.3400 |    243.9900 | 717.62000
2013-12-08 15:00:00 | 726.02880 | 729.80296 | 717.31000 | 720.10000 |    3.3424 |   2422.3700 | 724.73001
2013-12-08 15:01:00 | 717.32719 | 721.00000 | 717.12201 | 717.12201 |   21.6729 |  15565.0100 | 718.18009
2013-12-08 15:02:00 | 717.30002 | 729.82296 | 717.30002 | 729.82296 |    6.9308 |   5056.2100 | 729.53001
2013-12-08 15:03:00 | 717.32719 | 719.29331 | 715.10001 | 715.10001 |   11.4238 |   8188.9500 | 716.83006
2013-12-08 15:04:00 | 726.89996 | 726.89999 | 726.89994 | 726.89999 |    0.2002 |    145.5200 | 726.89997
2013-12-08 15:05:00 | 726.89996 | 726.89996 | 720.00000 | 720.00000 |    0.1061 |     76.5700 | 721.79000
2013-12-08 15:06:00 | 726.89995 | 726.92661 | 726.88000 | 726.88000 |    1.4654 |   1065.2100 | 726.88999
2013-12-08 15:07:00 | 724.38237 | 733.50000 | 724.38237 | 733.48000 |   41.3423 |  30191.0200 | 730.27013
2013-12-08 15:08:00 | 729.29747 | 733.00433 | 729.29747 | 730.00000 |    0.6940 |    506.6300 | 730.01000
2013-12-08 15:09:00 | 730.00000 | 730.00000 | 725.00001 | 725.00001 |    3.4483 |   2500.9600 | 725.26999
2013-12-08 15:10:00 | 732.97795 | 732.97795 | 732.97795 | 732.97795 |    1.0000 |    732.9800 | 732.97795
2013-12-08 15:11:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 15:12:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 15:13:00 | 731.90000 | 732.00000 | 731.90000 | 732.00000 |    1.2477 |    913.3100 | 732.00000
2013-12-08 15:14:00 | 732.00000 | 732.00000 | 732.00000 | 732.00000 |    0.5670 |    415.0100 | 732.00000
2013-12-08 15:15:00 | 730.00001 | 730.00001 | 730.00001 | 730.00001 |    0.0100 |      7.3000 | 730.00001
2013-12-08 15:16:00 | 730.99999 | 730.99999 | 730.00001 | 730.99999 |    0.3800 |    277.7700 | 730.97000
2013-12-08 15:17:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 15:18:00 | 730.99999 | 731.00000 | 730.00000 | 730.00000 |    5.6353 |   4114.7700 | 730.17996
2013-12-08 15:19:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 15:20:00 | 730.99000 | 733.50000 | 721.00000 | 732.03192 |   32.7200 |  23692.1900 | 724.09000
2013-12-08 15:21:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 15:22:00 | 725.00000 | 725.00000 | 721.20000 | 721.20000 |    0.3672 |    265.0600 | 721.81000
2013-12-08 15:23:00 | 729.47978 | 731.14931 | 729.47978 | 731.14931 |    0.2000 |    145.9600 | 729.81000
2013-12-08 15:24:00 | 729.99999 | 730.00005 | 729.99999 | 730.00000 |    7.9147 |   5777.7000 | 730.00005
2013-12-08 15:25:00 | 730.00000 | 730.00000 | 722.11001 | 730.00000 |    1.5883 |   1152.7500 | 725.76000
2013-12-08 15:26:00 | 722.19008 | 731.00000 | 722.19008 | 731.00000 |    2.2259 |   1624.8500 | 729.97999
2013-12-08 15:27:00 | 731.00000 | 731.00000 | 731.00000 | 731.00000 |    0.4999 |    365.4200 | 731.00000
2013-12-08 15:28:00 | 730.00000 | 730.00000 | 730.00000 | 730.00000 |    0.1740 |    127.0400 | 730.00000
2013-12-08 15:29:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 15:30:00 | 725.60000 | 725.60000 | 721.00000 | 721.00000 |   36.4953 |  26358.7000 | 722.24976
2013-12-08 15:31:00 | 729.47977 | 729.47977 | 720.00000 | 729.42973 |   29.1048 |  20968.2400 | 720.44019
2013-12-08 15:32:00 | 720.00000 | 726.92661 | 716.10000 | 726.92661 |    7.2283 |   5180.3800 | 716.67998
2013-12-08 15:33:00 | 720.15411 | 720.15411 | 720.15411 | 720.15411 |    0.1682 |    121.1600 | 720.15411
2013-12-08 15:34:00 | 720.15411 | 720.15411 | 720.15411 | 720.15411 |    0.5827 |    419.6200 | 720.15411
2013-12-08 15:35:00 | 726.85993 | 726.85993 | 717.20000 | 717.20000 |    1.6870 |   1212.8200 | 718.91999
2013-12-08 15:36:00 | 718.15990 | 718.15990 | 713.00000 | 713.00000 |   58.6327 |  41854.9300 | 713.85022
2013-12-08 15:37:00 | 713.00001 | 713.17713 | 713.00000 | 713.00000 |    5.3599 |   3821.9400 | 713.06000
2013-12-08 15:38:00 | 715.38235 | 719.32058 | 712.87998 | 719.00000 |   16.7896 |  11988.4300 | 714.03999
2013-12-08 15:39:00 | 718.99999 | 719.00000 | 707.40000 | 719.00000 |   51.1565 |  36300.6100 | 709.59974
2013-12-08 15:40:00 | 711.50000 | 719.00000 | 710.00001 | 719.00000 |    9.7403 |   6925.8400 | 711.05000
2013-12-08 15:41:00 | 718.99999 | 722.59499 | 711.10000 | 718.99998 |   14.3976 |  10340.9600 | 718.23995
2013-12-08 15:42:00 | 711.80976 | 722.59498 | 710.00000 | 722.59498 |   10.3029 |   7323.9100 | 710.86004
2013-12-08 15:43:00 | 721.00000 | 725.07553 | 721.00000 | 725.07553 |    1.8160 |   1314.0500 | 723.57999
2013-12-08 15:44:00 | 725.83000 | 726.19788 | 708.30000 | 719.41199 |    8.3539 |   6000.9700 | 718.34005
2013-12-08 15:45:00 | 711.79331 | 724.70484 | 705.30000 | 705.30000 |  163.8095 | 115813.3200 | 706.99989
2013-12-08 15:46:00 | 720.00000 | 720.00000 | 719.32057 | 719.32057 |    0.1300 |     93.5600 | 719.69000
2013-12-08 15:47:00 | 719.32058 | 719.32058 | 706.10000 | 717.82957 |    2.9940 |   2117.2400 | 707.16002
2013-12-08 15:48:00 | 719.32058 | 719.32058 | 707.82957 | 707.82957 |    3.3202 |   2355.5500 | 709.45000
2013-12-08 15:49:00 | 715.29580 | 719.98999 | 708.00000 | 717.99999 |    2.8345 |   2014.2900 | 710.63002
2013-12-08 15:50:00 | 710.00000 | 717.98998 | 708.00000 | 717.98998 |    2.6412 |   1876.0600 | 710.30000
2013-12-08 15:51:00 | 717.98997 | 717.98997 | 716.00000 | 717.85000 |    0.3100 |    222.4400 | 717.56000
2013-12-08 15:52:00 | 710.15001 | 716.80296 | 707.00000 | 707.00000 |   43.2867 |  30673.8400 | 708.61980
2013-12-08 15:53:00 | 716.00000 | 716.80294 | 707.00000 | 710.00000 |    1.0752 |    765.4700 | 711.89999
2013-12-08 15:54:00 | 710.10000 | 710.10000 | 707.00000 | 707.00000 |   15.9627 |  11291.8600 | 707.39006
2013-12-08 15:55:00 | 707.04002 | 707.04002 | 703.23545 | 703.23545 |  175.6848 | 123908.5400 | 705.28872
2013-12-08 15:56:00 | 703.23545 | 706.00000 | 703.23545 | 704.00000 |   51.9062 |  36510.8400 | 703.39972
2013-12-08 15:57:00 | 703.50000 | 704.00000 | 699.47300 | 699.47300 |  362.4991 | 254097.1900 | 700.95953
2013-12-08 15:58:00 | 699.47300 | 699.99999 | 695.30973 | 699.99999 |   30.4065 |  21179.0400 | 696.52985
2013-12-08 15:59:00 | 699.99999 | 700.00000 | 695.00000 | 699.89999 |  157.1886 | 109756.9100 | 698.24969
2013-12-08 16:00:00 | 699.89998 | 700.00000 | 693.04585 | 695.00000 |   82.3414 |  57238.8100 | 695.14017
2013-12-08 16:01:00 | 695.00000 | 706.81499 | 693.01310 | 706.81499 |  132.9119 |  92882.9000 | 698.83037
2013-12-08 16:02:00 | 697.00001 | 716.98000 | 697.00001 | 710.00000 |   40.0938 |  28307.0200 | 706.02021
2013-12-08 16:03:00 | 703.00000 | 710.00000 | 700.00001 | 710.00000 |    5.3700 |   3761.7200 | 700.51000
2013-12-08 16:04:00 | 709.00000 | 714.99999 | 701.91481 | 714.99999 |   22.3602 |  15874.6100 | 709.95001
2013-12-08 16:05:00 | 714.99999 | 714.99999 | 702.00001 | 702.10001 |    1.7994 |   1268.7900 | 705.12000
2013-12-08 16:06:00 | 710.00000 | 715.99999 | 702.60000 | 715.97888 |   10.2688 |   7239.2200 | 704.96998
2013-12-08 16:07:00 | 704.37157 | 712.00000 | 704.37151 | 712.00000 |    0.6966 |    495.2100 | 710.91000
2013-12-08 16:08:00 | 711.79412 | 712.00000 | 711.79412 | 712.00000 |    2.0000 |   1423.9300 | 711.97000
2013-12-08 16:09:00 | 712.00000 | 715.97888 | 702.75001 | 714.29414 |    3.7079 |   2621.2000 | 706.92999
2013-12-08 16:10:00 | 711.99998 | 715.95000 | 711.99998 | 715.93999 |    1.8000 |   1288.2800 | 715.71000
2013-12-08 16:11:00 | 715.57800 | 715.57800 | 706.83682 | 714.73999 |    1.4897 |   1064.7300 | 714.73000
2013-12-08 16:12:00 | 714.73998 | 714.74999 | 706.83682 | 714.74999 |    2.4239 |   1731.6600 | 714.42001
2013-12-08 16:13:00 | 714.70000 | 714.74999 | 714.69000 | 714.69000 |    1.3988 |    999.7800 | 714.72000
2013-12-08 16:14:00 | 708.95000 | 714.68999 | 708.95000 | 714.66998 |    1.9202 |   1371.3400 | 714.18000
2013-12-08 16:15:00 | 714.66997 | 714.66997 | 714.58999 | 714.58999 |    4.6585 |   3329.0400 | 714.60999
2013-12-08 16:16:00 | 714.00000 | 719.00000 | 714.00000 | 719.00000 |   78.3291 |  56119.6300 | 716.45990
2013-12-08 16:17:00 | 714.58999 | 717.87310 | 714.58999 | 717.87310 |    3.2018 |   2292.6100 | 716.04001
2013-12-08 16:18:00 | 717.87310 | 718.87309 | 717.87310 | 718.87309 |   10.0000 |   7183.1000 | 718.31000
2013-12-08 16:19:00 | 718.87310 | 718.87310 | 718.87310 | 718.87310 |    0.7236 |    520.1900 | 718.87310
2013-12-08 16:20:00 | 718.60000 | 718.60000 | 715.00000 | 715.00000 |    5.8859 |   4226.4500 | 718.05997
2013-12-08 16:21:00 | 715.00000 | 718.87310 | 715.00000 | 718.87310 |   10.0799 |   7243.2500 | 718.58000
2013-12-08 16:22:00 | 715.00000 | 715.00000 | 715.00000 | 715.00000 |    0.0264 |     18.9100 | 715.00000
2013-12-08 16:23:00 | 718.00000 | 718.00000 | 715.00000 | 715.00000 |    0.5105 |    365.7600 | 716.47000
2013-12-08 16:24:00 | 715.10000 | 718.87310 | 715.10000 | 718.87310 |   11.7046 |   8410.9200 | 718.60007
2013-12-08 16:25:00 | 718.87310 | 720.00000 | 718.87310 | 720.00000 |   33.5283 |  24135.6800 | 719.85992
2013-12-08 16:26:00 | 720.00000 | 720.00021 | 720.00000 | 720.00000 |   78.6319 |  56614.9800 | 720.00021
2013-12-08 16:27:00 | 720.04028 | 722.00000 | 720.00000 | 722.00000 |   12.8599 |   9279.8500 | 721.61000
2013-12-08 16:28:00 | 721.00000 | 722.00000 | 721.00000 | 722.00000 |    5.3727 |   3878.9500 | 721.98002
2013-12-08 16:29:00 | 722.00000 | 722.00000 | 722.00000 | 722.00000 |    1.3626 |    983.8100 | 722.00000
2013-12-08 16:30:00 | 722.00000 | 724.00000 | 722.00000 | 723.99999 |    6.4179 |   4637.4600 | 722.57998
2013-12-08 16:31:00 | 722.00000 | 725.00000 | 722.00000 | 725.00000 |   11.5035 |   8327.9800 | 723.95006
2013-12-08 16:32:00 | 724.38237 | 725.00000 | 721.00000 | 721.00000 |    6.7933 |   4922.6400 | 724.63003
2013-12-08 16:33:00 | 724.90000 | 724.90000 | 721.00000 | 721.00000 |   12.8802 |   9296.2700 | 721.75000
2013-12-08 16:34:00 | 724.40000 | 724.40000 | 721.00000 | 721.00000 |    1.6200 |   1172.2700 | 723.62000
2013-12-08 16:35:00 | 724.93655 | 724.93655 | 724.93655 | 724.93655 |    0.0101 |      7.2900 | 724.93655
2013-12-08 16:36:00 | 724.93655 | 725.00000 | 724.93655 | 725.00000 |    5.0414 |   3654.9400 | 724.98001
2013-12-08 16:37:00 | 721.00000 | 721.00000 | 720.11110 | 720.11110 |    0.0258 |     18.5600 | 720.13000
2013-12-08 16:38:00 | 720.11110 | 720.11110 | 719.99989 | 720.00000 |   27.0071 |  19445.1100 | 719.99989
2013-12-08 16:39:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 16:40:00 | 720.00000 | 724.85310 | 720.00000 | 720.00000 |   42.0561 |  30288.8200 | 720.19977
2013-12-08 16:41:00 | 724.00000 | 726.99700 | 724.00000 | 725.00000 |    9.8250 |   7119.3600 | 724.62007
2013-12-08 16:42:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 16:43:00 | 725.99999 | 729.99000 | 725.99999 | 729.99000 |   49.8817 |  36236.0700 | 726.44012
2013-12-08 16:44:00 | 728.11000 | 728.11000 | 726.00000 | 728.10999 |    0.6072 |    441.9900 | 727.92000
2013-12-08 16:45:00 | 728.10999 | 728.10999 | 728.10999 | 728.10999 |    1.7820 |   1297.4900 | 728.10999
2013-12-08 16:46:00 | 726.77503 | 730.00000 | 726.77503 | 730.00000 |   25.5718 |  18656.6900 | 729.58006
2013-12-08 16:47:00 | 730.00000 | 730.89999 | 720.10000 | 730.89999 |   17.2167 |  12441.9800 | 722.66992
2013-12-08 16:48:00 | 722.00001 | 722.00001 | 722.00001 | 722.00001 |    0.0268 |     19.3800 | 722.00001
2013-12-08 16:49:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 16:50:00 | 724.00000 | 724.00000 | 721.01001 | 721.01001 |    0.7236 |    523.0400 | 722.81000
2013-12-08 16:51:00 | 721.01001 | 729.79352 | 721.01001 | 729.79352 |    0.0895 |     64.8300 | 724.67000
2013-12-08 16:52:00 | 721.02002 | 726.50000 | 721.02002 | 722.00000 |    0.6931 |    500.0800 | 721.50000
2013-12-08 16:53:00 | 726.50000 | 730.00000 | 726.50000 | 730.00000 |    5.5000 |   4013.4800 | 729.72000
2013-12-08 16:54:00 | 729.70950 | 729.70950 | 729.70950 | 729.70950 |    0.4607 |    336.2000 | 729.70950
2013-12-08 16:55:00 | 727.00000 | 729.89000 | 727.00000 | 727.00000 |    1.2092 |    879.8300 | 727.62000
2013-12-08 16:56:00 | 727.00000 | 727.00000 | 727.00000 | 727.00000 |    0.0120 |      8.7200 | 727.00000
2013-12-08 16:57:00 | 727.00000 | 727.00000 | 727.00000 | 727.00000 |    0.3041 |    221.0800 | 727.00000
2013-12-08 16:58:00 | 727.00000 | 729.00000 | 720.01000 | 720.01000 |   31.8508 |  23014.4600 | 722.57004
2013-12-08 16:59:00 | 728.90000 | 728.99999 | 728.90000 | 728.99999 |    4.8106 |   3506.6400 | 728.94000
2013-12-08 17:00:00 | 727.00000 | 727.00000 | 727.00000 | 727.00000 |    3.3801 |   2457.3200 | 727.00000
2013-12-08 17:01:00 | 725.00000 | 725.00000 | 722.00000 | 722.00000 |    2.0000 |   1444.0700 | 722.03000
2013-12-08 17:02:00 | 727.00000 | 727.00003 | 726.00000 | 726.00000 |    5.9336 |   4313.7500 | 727.00003
2013-12-08 17:03:00 | 726.00000 | 726.00000 | 726.00000 | 726.00000 |    0.0400 |     29.0400 | 726.00000
2013-12-08 17:04:00 | 725.90000 | 725.90000 | 725.90000 | 725.90000 |    1.7998 |   1306.4900 | 725.90000
2013-12-08 17:05:00 | 723.00000 | 733.10000 | 723.00000 | 733.10000 |   61.9682 |  45157.4900 | 728.71985
2013-12-08 17:06:00 | 733.45781 | 735.00000 | 732.00000 | 733.93200 |   70.8628 |  52037.4400 | 734.34027
2013-12-08 17:07:00 | 729.00000 | 733.92200 | 724.01000 | 724.01000 |    3.2817 |   2379.8500 | 725.18001
2013-12-08 17:08:00 | 725.00000 | 725.00000 | 724.19989 | 724.20000 |   17.0652 |  12358.6200 | 724.19989
2013-12-08 17:09:00 | 730.00000 | 734.00000 | 730.00000 | 734.00000 |    1.6937 |   1242.2300 | 733.44001
2013-12-08 17:10:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 17:11:00 | 734.00000 | 735.33845 | 734.00000 | 735.33845 |   37.3820 |  27475.3900 | 734.99010
2013-12-08 17:12:00 | 735.46530 | 737.00000 | 735.00000 | 735.00000 |   13.4960 |   9931.0500 | 735.84993
2013-12-08 17:13:00 | 737.00000 | 737.00000 | 737.00000 | 737.00000 |    0.0299 |     22.0300 | 737.00000
2013-12-08 17:14:00 | 737.11424 | 738.40000 | 737.11424 | 738.40000 |    6.5477 |   4829.7400 | 737.61998
2013-12-08 17:15:00 | 738.00000 | 744.98824 | 738.00000 | 744.98824 |  132.8088 |  98363.4600 | 740.63978
2013-12-08 17:16:00 | 744.99500 | 744.99990 | 739.00000 | 744.00000 |   24.4301 |  18185.2900 | 744.38000
2013-12-08 17:17:00 | 744.99990 | 745.00000 | 740.00000 | 744.92200 |   71.9248 |  53573.9100 | 744.86046
2013-12-08 17:18:00 | 744.99000 | 744.99000 | 740.00000 | 740.00000 |    6.8035 |   5044.2300 | 741.42003
2013-12-08 17:19:00 | 743.99000 | 743.99000 | 737.11424 | 740.00000 |    3.8696 |   2873.2300 | 742.51000
2013-12-08 17:20:00 | 739.90000 | 744.00000 | 739.90000 | 740.00000 |    8.4953 |   6293.0400 | 740.76995
2013-12-08 17:21:00 | 742.00000 | 744.97890 | 735.00000 | 735.00000 |   11.8507 |   8768.8900 | 739.95001
2013-12-08 17:22:00 | 735.00000 | 739.99000 | 731.49000 | 731.96934 |    8.1280 |   5950.0400 | 732.03998
2013-12-08 17:23:00 | 739.89999 | 739.90000 | 732.00000 | 739.89000 |    5.2313 |   3869.5600 | 739.69001
2013-12-08 17:24:00 | 732.00000 | 732.00000 | 730.00000 | 730.00000 |    9.3974 |   6877.0200 | 731.79997
2013-12-08 17:25:00 | 730.00000 | 730.00000 | 729.71040 | 730.00000 |    7.3775 |   5385.5100 | 729.98997
2013-12-08 17:26:00 | 730.00000 | 730.00000 | 730.00000 | 730.00000 |    7.0000 |   5110.0000 | 730.00000
2013-12-08 17:27:00 | 730.00000 | 730.00001 | 730.00000 | 730.00000 |    5.0309 |   3672.5300 | 730.00001
2013-12-08 17:28:00 | 737.96000 | 737.96000 | 737.96000 | 737.96000 |    0.0100 |      7.3800 | 737.96000
2013-12-08 17:29:00 | 731.00010 | 737.96000 | 731.00010 | 737.96000 |    5.1374 |   3790.0800 | 737.74998
2013-12-08 17:30:00 | 731.00010 | 737.96000 | 731.00000 | 731.00000 |    3.6812 |   2691.1500 | 731.05001
2013-12-08 17:31:00 | 737.96000 | 738.00000 | 737.96000 | 738.00000 |    4.5818 |   3381.3300 | 737.99001
2013-12-08 17:32:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 17:33:00 | 738.00000 | 739.00000 | 738.00000 | 739.00000 |   12.0000 |   8859.2700 | 738.27000
2013-12-08 17:34:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 17:35:00 | 739.00000 | 739.78246 | 739.00000 | 739.78246 |    3.0000 |   2217.6200 | 739.21000
2013-12-08 17:36:00 | 733.00000 | 733.00000 | 731.00000 | 731.00000 |    0.9940 |    726.6300 | 731.02001
2013-12-08 17:37:00 | 732.00001 | 732.00001 | 732.00000 | 732.00000 |    0.1442 |    105.5800 | 732.00000
2013-12-08 17:38:00 | 732.00000 | 732.00000 | 732.00000 | 732.00000 |    1.0000 |    732.0000 | 732.00000
2013-12-08 17:39:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 17:40:00 | 732.00000 | 735.00000 | 730.01000 | 735.00000 |    4.6657 |   3409.9900 | 730.86997
2013-12-08 17:41:00 | 735.00000 | 739.99980 | 735.00000 | 739.99980 |    3.1623 |   2338.7100 | 739.55001
2013-12-08 17:42:00 | 735.00000 | 742.00000 | 732.00000 | 739.00000 |   10.5190 |   7794.9900 | 741.03999
2013-12-08 17:43:00 | 739.00000 | 739.00000 | 739.00000 | 739.00000 |    0.1500 |    110.8500 | 739.00000
2013-12-08 17:44:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 17:45:00 | 739.00000 | 739.00000 | 739.00000 | 739.00000 |    1.4977 |   1106.8100 | 739.00000
2013-12-08 17:46:00 | 733.00000 | 733.00000 | 729.72040 | 729.72040 |    3.0000 |   2190.1300 | 730.04000
2013-12-08 17:47:00 | 729.72040 | 729.72040 | 727.02001 | 729.41639 |    3.0193 |   2196.0000 | 727.33000
2013-12-08 17:48:00 | 729.41638 | 734.99000 | 725.00000 | 734.99000 |  109.0966 |  79127.6800 | 725.29948
2013-12-08 17:49:00 | 729.41638 | 734.97000 | 725.00000 | 734.97000 |    5.5746 |   4045.7500 | 725.75004
2013-12-08 17:50:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 17:51:00 | 725.62006 | 725.62006 | 725.00000 | 725.00000 |   68.2557 |  49525.5900 | 725.58959
2013-12-08 17:52:00 | 725.00000 | 725.00001 | 724.92552 | 724.92552 |    1.3134 |    952.2200 | 725.00001
2013-12-08 17:53:00 | 724.92552 | 729.99999 | 724.50000 | 729.99999 |    2.7100 |   1964.7400 | 725.00000
2013-12-08 17:54:00 | 724.50000 | 724.50000 | 722.50000 | 722.50000 |   56.9176 |  41125.7700 | 722.54981
2013-12-08 17:55:00 | 723.00000 | 725.00000 | 722.50000 | 722.50000 |   16.5314 |  11976.7000 | 724.48003
2013-12-08 17:56:00 | 722.50000 | 723.72300 | 722.50000 | 723.72300 |    0.1100 |     79.5000 | 722.72000
2013-12-08 17:57:00 | 722.50000 | 722.50000 | 722.00000 | 722.50000 |    7.1236 |   5143.7800 | 722.08004
2013-12-08 17:58:00 | 722.50000 | 722.50000 | 722.00000 | 722.50000 |    1.3000 |    938.7500 | 722.12000
2013-12-08 17:59:00 | 723.00000 | 724.99900 | 723.00000 | 724.99900 |    4.8357 |   3502.9600 | 724.38997
2013-12-08 18:00:00 | 724.99900 | 724.99900 | 724.99899 | 724.99900 |    1.8562 |   1345.7200 | 724.99899
2013-12-08 18:01:00 | 722.00000 | 723.00000 | 722.00000 | 723.00000 |    1.3433 |    970.8900 | 722.74001
2013-12-08 18:02:00 | 723.00000 | 724.00000 | 721.00000 | 721.00000 |   11.9886 |   8652.5100 | 721.72998
2013-12-08 18:03:00 | 724.00000 | 724.00000 | 724.00000 | 724.00000 |    0.3291 |    238.2400 | 724.00000
2013-12-08 18:04:00 | 721.50000 | 721.50000 | 721.00000 | 721.00000 |    2.8481 |   2053.7200 | 721.08999
2013-12-08 18:05:00 | 721.00000 | 721.00000 | 720.00000 | 720.00000 |   30.1707 |  21738.3100 | 720.51003
2013-12-08 18:06:00 | 719.96028 | 720.00000 | 711.00000 | 716.78457 |  139.7268 |  99633.5200 | 713.05938
2013-12-08 18:07:00 | 716.78457 | 719.99000 | 711.10000 | 719.99000 |   15.8431 |  11383.8900 | 718.54007
2013-12-08 18:08:00 | 718.00000 | 719.99000 | 718.00000 | 719.99000 |   40.4158 |  29067.8200 | 719.21976
2013-12-08 18:09:00 | 719.99000 | 719.99000 | 715.00000 | 715.00000 |    0.6573 |    471.9700 | 718.09000
2013-12-08 18:10:00 | 716.78457 | 719.99000 | 715.51000 | 719.99000 |    0.7500 |    537.0100 | 715.97000
2013-12-08 18:11:00 | 719.99000 | 719.99000 | 717.01000 | 717.01000 |    4.7115 |   3390.1400 | 719.54001
2013-12-08 18:12:00 | 719.99000 | 724.68620 | 717.01000 | 724.68620 |   21.1184 |  15296.9000 | 724.33995
2013-12-08 18:13:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 18:14:00 | 719.29331 | 720.00000 | 718.00000 | 720.00000 |    5.0435 |   3631.2900 | 719.99002
2013-12-08 18:15:00 | 720.00000 | 720.00000 | 717.00000 | 717.00000 |   13.5126 |   9693.9600 | 717.40005
2013-12-08 18:16:00 | 719.99999 | 720.00000 | 719.94613 | 719.94613 |    6.8287 |   4916.6600 | 719.99999
2013-12-08 18:17:00 | 719.94613 | 719.94613 | 719.94613 | 719.94613 |    0.1000 |     71.9900 | 719.94613
2013-12-08 18:18:00 | 719.94613 | 724.59999 | 719.94613 | 724.59999 |   23.5394 |  16950.7000 | 720.09998
2013-12-08 18:19:00 | 720.00000 | 720.00000 | 717.00000 | 717.00000 |    5.0000 |   3587.5100 | 717.50000
2013-12-08 18:20:00 | 724.57997 | 724.80000 | 724.57997 | 724.80000 |    9.9999 |   7246.0500 | 724.61000
2013-12-08 18:21:00 | 717.50000 | 717.50000 | 717.10000 | 717.10000 |    1.8900 |   1355.7600 | 717.33000
2013-12-08 18:22:00 | 724.38237 | 724.49999 | 717.00000 | 724.38236 |    6.9537 |   4991.3500 | 717.80004
2013-12-08 18:23:00 | 724.49998 | 724.49998 | 724.49998 | 724.49998 |    0.0700 |     50.7100 | 724.49998
2013-12-08 18:24:00 | 724.49998 | 724.80000 | 717.51000 | 717.51000 |   10.4970 |   7602.2200 | 724.22996
2013-12-08 18:25:00 | 717.51000 | 719.00000 | 717.11000 | 717.11000 |    2.6730 |   1917.9500 | 717.52001
2013-12-08 18:26:00 | 724.00000 | 724.00000 | 724.00000 | 724.00000 |    1.0000 |    724.0000 | 724.00000
2013-12-08 18:27:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 18:28:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 18:29:00 | 724.00000 | 724.88000 | 724.00000 | 724.88000 |   10.0278 |   7266.7100 | 724.65997
2013-12-08 18:30:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 18:31:00 | 724.84997 | 724.84997 | 718.55000 | 718.55000 |    3.8460 |   2769.0500 | 719.97998
2013-12-08 18:32:00 | 724.88000 | 724.88000 | 724.88000 | 724.88000 |    0.0221 |     15.9900 | 724.88000
2013-12-08 18:33:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 18:34:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 18:35:00 | 724.87000 | 724.87000 | 724.87000 | 724.87000 |    0.0556 |     40.2700 | 724.87000
2013-12-08 18:36:00 | 720.00000 | 720.00000 | 718.55000 | 718.55000 |    1.9706 |   1417.3400 | 719.25000
2013-12-08 18:37:00 | 724.00000 | 724.00000 | 724.00000 | 724.00000 |    0.7887 |    571.0400 | 724.00000
2013-12-08 18:38:00 | 723.00000 | 724.90000 | 723.00000 | 724.90000 |   20.0001 |  14496.8900 | 724.84000
2013-12-08 18:39:00 | 724.00000 | 734.00000 | 724.00000 | 734.00000 |   66.4656 |  48479.9700 | 729.39960
2013-12-08 18:40:00 | 732.04192 | 734.00000 | 725.00000 | 726.01000 |   14.4738 |  10502.5100 | 725.62008
2013-12-08 18:41:00 | 733.96986 | 733.96986 | 726.01000 | 726.01000 |    1.0388 |    762.3500 | 733.89000
2013-12-08 18:42:00 | 733.91979 | 734.72388 | 733.91979 | 734.72388 |   10.8201 |   7948.8900 | 734.64000
2013-12-08 18:43:00 | 734.61306 | 734.61306 | 734.61306 | 734.61306 |    0.0436 |     32.0100 | 734.61306
2013-12-08 18:44:00 | 729.41639 | 729.41639 | 726.99101 | 726.99101 |    0.3528 |    256.5700 | 727.21000
2013-12-08 18:45:00 | 734.70999 | 734.71000 | 734.70999 | 734.71000 |    0.6797 |    499.4100 | 734.71000
2013-12-08 18:46:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 18:47:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 18:48:00 | 734.60000 | 734.60000 | 720.00001 | 720.00001 |   20.4801 |  14782.7400 | 721.81000
2013-12-08 18:49:00 | 723.09864 | 723.09864 | 723.09864 | 723.09864 |    0.0561 |     40.5500 | 723.09864
2013-12-08 18:50:00 | 723.09865 | 723.09865 | 720.11000 | 720.11000 |    0.6501 |    468.6300 | 720.86000
2013-12-08 18:51:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 18:52:00 | 726.87236 | 726.87236 | 719.00000 | 719.00000 |   66.3190 |  47752.3300 | 720.03991
2013-12-08 18:53:00 | 719.00000 | 733.99992 | 714.28458 | 720.14004 |   72.2702 |  51950.7200 | 718.84002
2013-12-08 18:54:00 | 720.14502 | 720.86017 | 720.14502 | 720.86017 |    0.6100 |    439.7300 | 720.85000
2013-12-08 18:55:00 | 720.50000 | 720.50000 | 720.14004 | 720.14004 |    1.1946 |    860.3300 | 720.19001
2013-12-08 18:56:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 18:57:00 | 720.86017 | 720.86017 | 720.86017 | 720.86017 |    0.0130 |      9.3700 | 720.86017
2013-12-08 18:58:00 | 720.86017 | 720.86017 | 720.86016 | 720.86017 |    2.2658 |   1633.3200 | 720.86016
2013-12-08 18:59:00 | 723.74073 | 723.74073 | 721.00003 | 723.74073 |    2.4008 |   1736.5600 | 723.33000
2013-12-08 19:00:00 | 721.00003 | 723.74073 | 721.00003 | 723.74073 |    0.0374 |     27.0100 | 721.81000
2013-12-08 19:01:00 | 723.74073 | 729.50184 | 723.74073 | 729.50184 |    5.4200 |   3943.7000 | 727.62000
2013-12-08 19:02:00 | 728.00000 | 728.00000 | 726.92661 | 726.92661 |    0.0324 |     23.5500 | 727.67000
2013-12-08 19:03:00 | 721.11001 | 721.11001 | 721.11001 | 721.11001 |    0.0140 |     10.1000 | 721.11001
2013-12-08 19:04:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 19:05:00 | 727.75978 | 727.75978 | 727.70000 | 727.75978 |    2.0100 |   1462.7400 | 727.73000
2013-12-08 19:06:00 | 727.40000 | 728.00000 | 727.40000 | 728.00000 |   39.6262 |  28846.3100 | 727.95980
2013-12-08 19:07:00 | 729.00000 | 732.38241 | 729.00000 | 729.00000 |    3.5009 |   2555.2500 | 729.88000
2013-12-08 19:08:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 19:09:00 | 723.10001 | 727.98000 | 720.00001 | 727.98000 |    8.4880 |   6143.1800 | 723.74998
2013-12-08 19:10:00 | 727.98000 | 727.99000 | 727.98000 | 727.99000 |    1.1611 |    845.3000 | 727.99000
2013-12-08 19:11:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 19:12:00 | 725.00000 | 734.99999 | 725.00000 | 734.99999 |   39.5853 |  28962.9400 | 731.65974
2013-12-08 19:13:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 19:14:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 19:15:00 | 734.99998 | 734.99998 | 726.00001 | 726.00001 |    1.1726 |    851.5500 | 726.20000
2013-12-08 19:16:00 | 728.00000 | 728.00001 | 728.00000 | 728.00000 |    2.1645 |   1575.7900 | 728.00001
2013-12-08 19:17:00 | 734.00000 | 734.00000 | 734.00000 | 734.00000 |    0.0668 |     49.0100 | 734.00000
2013-12-08 19:18:00 | 728.00000 | 734.50000 | 728.00000 | 734.50000 |    2.5666 |   1870.3700 | 728.72999
2013-12-08 19:19:00 | 734.50000 | 734.50000 | 728.00000 | 728.00000 |    3.4696 |   2526.3200 | 728.13000
2013-12-08 19:20:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 19:21:00 | 728.00000 | 728.00000 | 728.00000 | 728.00000 |    4.8100 |   3501.6800 | 728.00000
2013-12-08 19:22:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 19:23:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 19:24:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 19:25:00 | 734.49999 | 734.49999 | 734.49999 | 734.49999 |    0.0365 |     26.7900 | 734.49999
2013-12-08 19:26:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 19:27:00 | 734.30000 | 734.49999 | 734.30000 | 734.49999 |    0.5000 |    367.1700 | 734.34000
2013-12-08 19:28:00 | 734.49999 | 734.49999 | 730.00000 | 730.00000 |    1.4159 |   1035.5000 | 731.31999
2013-12-08 19:29:00 | 730.00000 | 734.50000 | 730.00000 | 734.50000 |    7.5187 |   5521.6300 | 734.38999
2013-12-08 19:30:00 | 734.50000 | 735.00000 | 734.50000 | 734.50000 |    8.0547 |   5916.9300 | 734.59005
2013-12-08 19:31:00 | 734.00000 | 734.00000 | 733.99999 | 734.00000 |    6.7487 |   4953.5700 | 733.99999
2013-12-08 19:32:00 | 734.00000 | 734.00000 | 734.00000 | 734.00000 |    0.7399 |    543.0700 | 734.00000
2013-12-08 19:33:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 19:34:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 19:35:00 | 733.90000 | 734.00000 | 733.90000 | 734.00000 |    2.0000 |   1467.9000 | 733.95000
2013-12-08 19:36:00 | 734.00000 | 735.00000 | 730.01000 | 730.01000 |   17.0357 |  12511.0400 | 734.39990
2013-12-08 19:37:00 | 733.00000 | 735.00000 | 733.00000 | 735.00000 |    1.0100 |    742.3300 | 734.98000
2013-12-08 19:38:00 | 735.00000 | 735.00000 | 734.99000 | 734.99000 |    0.1105 |     81.2200 | 734.99000
2013-12-08 19:39:00 | 733.00000 | 733.00000 | 733.00000 | 733.00000 |    0.1099 |     80.5900 | 733.00000
2013-12-08 19:40:00 | 733.00000 | 733.00000 | 733.00000 | 733.00000 |    5.0000 |   3665.0000 | 733.00000
2013-12-08 19:41:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 19:42:00 | 734.00000 | 734.00000 | 733.00000 | 733.00000 |   16.6791 |  12232.6500 | 733.40998
2013-12-08 19:43:00 | 733.50000 | 733.50000 | 733.00000 | 733.00000 |    0.5100 |    373.8400 | 733.01000
2013-12-08 19:44:00 | 733.00000 | 733.00000 | 733.00000 | 733.00000 |    1.0000 |    733.0000 | 733.00000
2013-12-08 19:45:00 | 733.00000 | 736.13000 | 733.00000 | 736.13000 |   17.2605 |  12690.7900 | 735.25001
2013-12-08 19:46:00 | 736.13000 | 736.13000 | 729.00001 | 729.00001 |   16.2226 |  11929.1300 | 735.34006
2013-12-08 19:47:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 19:48:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 19:49:00 | 729.00001 | 729.00001 | 729.00000 | 729.00000 |    8.4910 |   6189.9400 | 729.00001
2013-12-08 19:50:00 | 734.99999 | 735.00001 | 734.99999 | 735.00000 |    4.0110 |   2948.0800 | 735.00001
2013-12-08 19:51:00 | 729.00000 | 735.00000 | 718.11200 | 718.11200 |   63.5214 |  45912.6400 | 722.79012
2013-12-08 19:52:00 | 719.99999 | 720.00000 | 719.99999 | 720.00000 |    0.7000 |    504.0000 | 720.00000
2013-12-08 19:53:00 | 720.00000 | 720.00000 | 720.00000 | 720.00000 |    0.5517 |    397.2100 | 720.00000
2013-12-08 19:54:00 | 720.71999 | 725.00000 | 720.71999 | 725.00000 |    5.7399 |   4147.6700 | 722.60000
2013-12-08 19:55:00 | 725.00000 | 725.00000 | 725.00000 | 725.00000 |    0.0120 |      8.7000 | 725.00000
2013-12-08 19:56:00 | 724.00000 | 724.00000 | 721.90000 | 721.90000 |    1.1050 |    799.8000 | 723.79999
2013-12-08 19:57:00 | 721.90000 | 725.00000 | 721.90000 | 725.00000 |   11.3542 |   8221.5500 | 724.10007
2013-12-08 19:58:00 | 725.00000 | 730.00000 | 725.00000 | 730.00000 |   18.9996 |  13825.9800 | 727.69999
2013-12-08 19:59:00 | 729.99000 | 729.99000 | 721.90000 | 721.90000 |    0.8164 |    595.1900 | 729.00000
2013-12-08 20:00:00 | 729.99000 | 741.35000 | 724.33716 | 725.00000 |  318.7215 | 234866.0500 | 736.90063
2013-12-08 20:01:00 | 739.78246 | 743.51600 | 730.00000 | 742.00000 |   60.4574 |  44815.8400 | 741.27979
2013-12-08 20:02:00 | 742.00000 | 743.55000 | 741.99998 | 743.55000 |   21.2200 |  15768.1500 | 743.08000
2013-12-08 20:03:00 | 743.00000 | 743.00000 | 743.00000 | 743.00000 |    1.0000 |    743.0000 | 743.00000
2013-12-08 20:04:00 | 740.07000 | 740.07000 | 740.07000 | 740.07000 |    0.0136 |     10.0700 | 740.07000
2013-12-08 20:05:00 | 740.00000 | 740.00000 | 735.00000 | 735.00000 |    3.2627 |   2409.4200 | 738.47001
2013-12-08 20:06:00 | 735.00000 | 735.00000 | 731.08003 | 731.08003 |    7.3982 |   5408.9600 | 731.11998
2013-12-08 20:07:00 | 740.07000 | 754.90000 | 733.00000 | 733.00000 |  730.1913 | 546169.3500 | 747.98123
2013-12-08 20:08:00 | 750.00000 | 754.00000 | 734.53123 | 734.53123 |   30.3873 |  22852.4400 | 752.03989
2013-12-08 20:09:00 | 748.00000 | 750.33716 | 733.00001 | 748.00000 |    9.2713 |   6829.2200 | 736.60002
2013-12-08 20:10:00 | 747.99834 | 750.00000 | 737.39468 | 737.39468 |   14.2027 |  10480.8900 | 737.95005
2013-12-08 20:11:00 | 737.10208 | 739.00000 | 737.00000 | 739.00000 |   45.8437 |  33787.3100 | 737.01023
2013-12-08 20:12:00 | 744.80000 | 747.00000 | 739.00000 | 746.87857 |    2.2201 |   1656.8400 | 746.29000
2013-12-08 20:13:00 | 746.00000 | 746.00000 | 746.00000 | 746.00000 |    0.1000 |     74.6000 | 746.00000
2013-12-08 20:14:00 | 740.25000 | 747.00000 | 739.00000 | 747.00000 |    5.2041 |   3872.2500 | 744.07003
2013-12-08 20:15:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 20:16:00 | 746.00000 | 746.00000 | 746.00000 | 746.00000 |    0.2546 |    189.9400 | 746.00000
2013-12-08 20:17:00 | 746.00000 | 746.00000 | 745.99996 | 746.00000 |   10.2970 |   7681.5600 | 745.99996
2013-12-08 20:18:00 | 745.99999 | 746.00000 | 745.99999 | 746.00000 |    0.6265 |    467.3400 | 746.00000
2013-12-08 20:19:00 | 746.00000 | 747.50000 | 746.00000 | 747.50000 |    1.2833 |    958.7100 | 747.09001
2013-12-08 20:20:00 | 747.50000 | 747.50001 | 747.10000 | 747.10000 |    9.0907 |   6795.3200 | 747.50001
2013-12-08 20:21:00 | 746.00000 | 750.00000 | 741.25000 | 750.00000 |    6.7600 |   5061.1000 | 748.68000
2013-12-08 20:22:00 | 750.00000 | 750.00000 | 740.62779 | 748.00000 |   14.9211 |  11179.9500 | 749.27002
2013-12-08 20:23:00 | 748.00000 | 750.00000 | 748.00000 | 748.00000 |   26.1774 |  19608.9700 | 749.07991
2013-12-08 20:24:00 | 750.00000 | 750.00000 | 741.00100 | 750.00000 |    2.3254 |   1742.2600 | 749.22999
2013-12-08 20:25:00 | 750.00000 | 750.00002 | 750.00000 | 750.00000 |    3.4444 |   2583.2700 | 750.00002
2013-12-08 20:26:00 | 750.00000 | 750.25176 | 749.99999 | 750.00000 |    2.1580 |   1618.5000 | 749.99999
2013-12-08 20:27:00 | 748.00000 | 750.00000 | 748.00000 | 749.90000 |    8.4182 |   6312.3600 | 749.84998
2013-12-08 20:28:00 | 749.90000 | 750.00000 | 742.00001 | 750.00000 |    0.1100 |     82.0600 | 746.03000
2013-12-08 20:29:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 20:30:00 | 749.80000 | 750.00000 | 742.00001 | 742.00001 |   21.1428 |  15804.2200 | 747.50008
2013-12-08 20:31:00 | 742.00000 | 750.00000 | 737.00001 | 737.00001 |   31.3096 |  23134.0300 | 738.87998
2013-12-08 20:32:00 | 740.00000 | 740.00000 | 737.12210 | 737.12210 |   16.1427 |  11899.6200 | 737.15006
2013-12-08 20:33:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 20:34:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 20:35:00 | 738.00000 | 746.89197 | 738.00000 | 746.89197 |    4.0469 |   3018.1700 | 745.78998
2013-12-08 20:36:00 | 744.90000 | 746.89196 | 744.90000 | 746.89030 |    0.5712 |    426.3100 | 746.32000
2013-12-08 20:37:00 | 746.91199 | 746.91200 | 740.00002 | 740.00003 |    1.5859 |   1177.4200 | 742.42999
2013-12-08 20:38:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 20:39:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 20:40:00 | 740.00011 | 745.02429 | 738.00000 | 745.02429 |   22.1245 |  16365.2900 | 739.69014
2013-12-08 20:41:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 20:42:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 20:43:00 | 744.00000 | 744.00000 | 744.00000 | 744.00000 |    0.6750 |    502.2000 | 744.00000
2013-12-08 20:44:00 | 743.99999 | 744.00000 | 743.99999 | 744.00000 |    1.0000 |    744.0000 | 744.00000
2013-12-08 20:45:00 | 743.99001 | 743.99001 | 743.13680 | 743.13680 |    1.2783 |    950.8200 | 743.84000
2013-12-08 20:46:00 | 743.13679 | 744.00000 | 743.13679 | 743.99990 |    8.9874 |   6681.1600 | 743.38997
2013-12-08 20:47:00 | 743.13680 | 744.00000 | 742.00001 | 744.00000 |    1.6200 |   1205.2700 | 743.98000
2013-12-08 20:48:00 | 744.00000 | 744.00000 | 742.00000 | 742.00000 |   13.4073 |   9949.6800 | 742.10995
2013-12-08 20:49:00 | 742.00000 | 742.00000 | 738.00001 | 740.00000 |    3.3457 |   2480.0200 | 741.25998
2013-12-08 20:50:00 | 741.99999 | 742.00000 | 741.99999 | 742.00000 |    0.1138 |     84.4700 | 742.00000
2013-12-08 20:51:00 | 742.00000 | 742.00000 | 742.00000 | 742.00000 |    0.1000 |     74.2000 | 742.00000
2013-12-08 20:52:00 | 740.00001 | 740.00001 | 739.99000 | 739.99000 |    3.6899 |   2730.5300 | 740.00000
2013-12-08 20:53:00 | 739.00000 | 739.50000 | 738.00000 | 739.50000 |   13.9097 |  10275.5200 | 738.72999
2013-12-08 20:54:00 | 738.00000 | 738.00000 | 737.00000 | 737.00000 |   38.7433 |  28567.0200 | 737.34018
2013-12-08 20:55:00 | 737.00000 | 737.00000 | 737.00000 | 737.00000 |    1.0000 |    737.0000 | 737.00000
2013-12-08 20:56:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 20:57:00 | 739.98999 | 740.70000 | 739.98999 | 740.70000 |    5.5000 |   4070.3800 | 740.07000
2013-12-08 20:58:00 | 740.70000 | 740.72998 | 739.00000 | 740.72998 |    2.6057 |   1929.5700 | 740.52998
2013-12-08 20:59:00 | 740.72998 | 750.23065 | 740.72998 | 750.00000 |   65.6703 |  49181.1300 | 748.91002
2013-12-08 21:00:00 | 750.00000 | 750.00000 | 749.99999 | 750.00000 |    5.4684 |   4101.3300 | 749.99999
2013-12-08 21:01:00 | 750.00000 | 751.00000 | 750.00000 | 750.00000 |   27.2650 |  20449.8200 | 750.04018
2013-12-08 21:02:00 | 750.00000 | 750.00000 | 750.00000 | 750.00000 |    0.2775 |    208.1500 | 750.00000
2013-12-08 21:03:00 | 750.00000 | 750.00001 | 750.00000 | 750.00000 |    1.3340 |   1000.5000 | 750.00001
2013-12-08 21:04:00 | 750.00000 | 750.99000 | 741.00000 | 741.00001 |    1.9120 |   1427.9800 | 746.85001
2013-12-08 21:05:00 | 749.97998 | 749.98000 | 749.80000 | 749.80000 |    0.5220 |    391.4600 | 749.90000
2013-12-08 21:06:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 21:07:00 | 749.50000 | 749.50000 | 749.50000 | 749.50000 |    0.2304 |    172.6700 | 749.50000
2013-12-08 21:08:00 | 749.00000 | 749.50000 | 749.00000 | 749.50000 |    0.8845 |    662.8900 | 749.47001
2013-12-08 21:09:00 | 749.50000 | 749.50000 | 749.50000 | 749.50000 |    0.2848 |    213.4900 | 749.50000
2013-12-08 21:10:00 | 749.50000 | 749.50000 | 749.50000 | 749.50000 |    0.0123 |      9.2100 | 749.50000
2013-12-08 21:11:00 | 745.88000 | 749.39876 | 745.88000 | 749.39876 |    1.0968 |    818.4500 | 746.19000
2013-12-08 21:12:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 21:13:00 | 749.39876 | 749.39877 | 749.39876 | 749.39876 |    1.3432 |   1006.5600 | 749.39877
2013-12-08 21:14:00 | 749.39876 | 749.39876 | 749.39876 | 749.39876 |    0.0540 |     40.4900 | 749.39876
2013-12-08 21:15:00 | 749.39876 | 751.33000 | 749.39876 | 751.33000 |   14.7472 |  11074.2600 | 750.93994
2013-12-08 21:16:00 | 751.34000 | 751.34000 | 751.34000 | 751.34000 |    0.0100 |      7.5100 | 751.34000
2013-12-08 21:17:00 | 751.34000 | 751.34000 | 751.34000 | 751.34000 |    0.0192 |     14.4400 | 751.34000
2013-12-08 21:18:00 | 751.34000 | 751.34000 | 751.34000 | 751.34000 |    1.0100 |    758.8500 | 751.34000
2013-12-08 21:19:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 21:20:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 21:21:00 | 749.50000 | 749.50000 | 744.86875 | 744.86875 |    0.8786 |    658.0900 | 749.05000
2013-12-08 21:22:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 21:23:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 21:24:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 21:25:00 | 744.00000 | 748.10000 | 744.00000 | 748.10000 |    1.0543 |    788.4100 | 747.83001
2013-12-08 21:26:00 | 749.46990 | 750.00000 | 749.46990 | 750.00000 |    0.1208 |     90.5900 | 749.72000
2013-12-08 21:27:00 | 749.46990 | 749.46990 | 749.00000 | 749.00000 |   23.1914 |  17370.3300 | 749.00004
2013-12-08 21:28:00 | 748.50000 | 750.00000 | 748.50000 | 750.00000 |   34.9998 |  26225.6900 | 749.30999
2013-12-08 21:29:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 21:30:00 | 750.00000 | 751.00000 | 750.00000 | 750.00000 |   10.2836 |   7718.1700 | 750.53005
2013-12-08 21:31:00 | 750.00000 | 750.00000 | 749.99999 | 750.00000 |   17.1994 |  12899.5200 | 749.99999
2013-12-08 21:32:00 | 745.00003 | 745.00003 | 745.00003 | 745.00003 |    0.2000 |    149.0000 | 745.00003
2013-12-08 21:33:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 21:34:00 | 750.00000 | 750.00000 | 750.00000 | 750.00000 |    0.1500 |    112.5000 | 750.00000
2013-12-08 21:35:00 | 750.00000 | 751.34000 | 745.74000 | 745.74000 |   15.7449 |  11820.0100 | 750.71989
2013-12-08 21:36:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 21:37:00 | 750.00000 | 751.34000 | 750.00000 | 751.34000 |    1.3770 |   1033.2900 | 750.36999
2013-12-08 21:38:00 | 751.00000 | 751.00000 | 746.00000 | 746.00000 |    4.5134 |   3389.5000 | 750.99002
2013-12-08 21:39:00 | 751.00000 | 751.00000 | 751.00000 | 751.00000 |    0.0386 |     29.0200 | 751.00000
2013-12-08 21:40:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 21:41:00 | 750.00000 | 750.00000 | 750.00000 | 750.00000 |    0.8138 |    610.3500 | 750.00000
2013-12-08 21:42:00 | 750.00000 | 750.00000 | 750.00000 | 750.00000 |    0.1234 |     92.5500 | 750.00000
2013-12-08 21:43:00 | 750.00000 | 750.00000 | 750.00000 | 750.00000 |    1.0100 |    757.5000 | 750.00000
2013-12-08 21:44:00 | 750.00000 | 750.00000 | 750.00000 | 750.00000 |    1.0500 |    787.5000 | 750.00000
2013-12-08 21:45:00 | 750.00000 | 760.00000 | 750.00000 | 750.00000 |  111.5334 |  84259.0500 | 755.46050
2013-12-08 21:46:00 | 760.00000 | 760.00000 | 751.00000 | 751.00000 |   20.0690 |  15251.8700 | 759.96997
2013-12-08 21:47:00 | 756.25000 | 760.00000 | 756.25000 | 760.00000 |    5.2159 |   3962.5700 | 759.70997
2013-12-08 21:48:00 | 758.16352 | 760.00000 | 754.00000 | 754.00000 |   20.4241 |  15461.0300 | 757.00011
2013-12-08 21:49:00 | 753.24000 | 759.95000 | 751.40000 | 759.95000 |    3.2340 |   2433.0000 | 752.33002
2013-12-08 21:50:00 | 753.50000 | 759.00000 | 750.00000 | 751.41002 |   96.1169 |  72131.8500 | 750.45960
2013-12-08 21:51:00 | 753.50000 | 762.96066 | 750.00000 | 758.99999 |   49.1496 |  37388.6100 | 760.70998
2013-12-08 21:52:00 | 758.16352 | 775.00000 | 758.16352 | 775.00000 |  501.0510 | 385699.3200 | 769.78062
2013-12-08 21:53:00 | 755.00000 | 770.33717 | 754.00000 | 763.49999 |    8.4088 |   6386.4800 | 759.49999
2013-12-08 21:54:00 | 763.49999 | 770.33717 | 755.40000 | 770.33717 |   23.9787 |  18208.6800 | 759.36996
2013-12-08 21:55:00 | 757.99551 | 762.00000 | 756.01030 | 762.00000 |    0.9213 |    697.0200 | 756.55000
2013-12-08 21:56:00 | 762.00000 | 763.49999 | 762.00000 | 763.00000 |    0.3730 |    284.3900 | 762.53000
2013-12-08 21:57:00 | 762.10000 | 762.10000 | 758.06000 | 760.00000 |    6.5437 |   4986.1300 | 761.97003
2013-12-08 21:58:00 | 760.00000 | 760.00000 | 758.00000 | 760.00000 |    2.3366 |   1773.0500 | 758.81999
2013-12-08 21:59:00 | 760.00000 | 760.00000 | 760.00000 | 760.00000 |    0.2887 |    219.4400 | 760.00000
2013-12-08 22:00:00 | 759.99000 | 770.33717 | 757.03938 | 770.33717 |   44.3863 |  34077.0900 | 767.73978
2013-12-08 22:01:00 | 769.99000 | 770.33717 | 760.64849 | 760.64849 |    7.4788 |   5760.4300 | 770.22999
2013-12-08 22:02:00 | 768.00000 | 769.00000 | 768.00000 | 768.99500 |    2.0100 |   1545.6700 | 768.99000
2013-12-08 22:03:00 | 760.64849 | 767.00000 | 760.00000 | 767.00000 |    2.1786 |   1669.8200 | 766.45000
2013-12-08 22:04:00 | 767.00000 | 771.33717 | 763.00000 | 771.33717 |   42.5192 |  32672.1600 | 768.40995
2013-12-08 22:05:00 | 771.33716 | 785.00000 | 771.33716 | 785.00000 |  543.2916 | 424072.2800 | 780.56110
2013-12-08 22:06:00 | 785.00000 | 785.21000 | 771.00000 | 780.00000 |   10.9560 |   8585.6300 | 783.64994
2013-12-08 22:07:00 | 779.99999 | 784.66000 | 777.00000 | 777.00000 |    7.5927 |   5926.8700 | 780.60003
2013-12-08 22:08:00 | 781.99999 | 781.99999 | 777.00000 | 777.00000 |    9.9724 |   7771.2700 | 779.28003
2013-12-08 22:09:00 | 779.90000 | 782.46899 | 778.00000 | 779.87654 |   32.1365 |  25111.4500 | 781.39986
2013-12-08 22:10:00 | 778.00001 | 782.20000 | 778.00001 | 778.00001 |    2.6026 |   2026.7100 | 778.73001
2013-12-08 22:11:00 | 778.00002 | 782.50000 | 778.00000 | 778.00000 |   10.1914 |   7931.2800 | 778.23002
2013-12-08 22:12:00 | 777.00000 | 782.99214 | 776.99223 | 778.00000 |   17.3703 |  13509.2600 | 777.72001
2013-12-08 22:13:00 | 778.00000 | 778.00001 | 767.08000 | 767.08000 |   45.5215 |  35350.1600 | 776.56009
2013-12-08 22:14:00 | 775.00000 | 775.00000 | 775.00000 | 775.00000 |    0.9469 |    733.8100 | 775.00000
2013-12-08 22:15:00 | 769.40614 | 769.40615 | 769.40614 | 769.40614 |    0.7100 |    546.2800 | 769.40615
2013-12-08 22:16:00 | 770.73987 | 774.96892 | 769.40614 | 769.40614 |    9.4739 |   7293.7300 | 769.88005
2013-12-08 22:17:00 | 769.40614 | 770.00000 | 769.40614 | 769.40614 |    5.8294 |   4485.3500 | 769.44000
2013-12-08 22:18:00 | 769.40614 | 774.99000 | 769.40614 | 769.50000 |    6.9965 |   5391.9900 | 770.66997
2013-12-08 22:19:00 | 769.50000 | 769.50000 | 767.00000 | 767.00000 |    6.0800 |   4672.9600 | 768.58000
2013-12-08 22:20:00 | 770.00000 | 774.90000 | 770.00000 | 774.90000 |    1.1010 |    848.3000 | 770.45000
2013-12-08 22:21:00 | 767.00000 | 774.90000 | 762.56001 | 764.00000 |   28.4619 |  21778.4600 | 765.18007
2013-12-08 22:22:00 | 773.00000 | 773.00000 | 765.00000 | 767.00000 |    2.5568 |   1956.0900 | 765.03999
2013-12-08 22:23:00 | 774.10000 | 774.60000 | 772.00000 | 772.00000 |    1.2403 |    960.1600 | 774.12000
2013-12-08 22:24:00 | 769.00000 | 772.00000 | 769.00000 | 772.00000 |    1.0001 |    769.6000 | 769.50000
2013-12-08 22:25:00 | 772.00000 | 775.00000 | 772.00000 | 775.00000 |   29.3446 |  22729.4900 | 774.57018
2013-12-08 22:26:00 | 776.00000 | 776.00000 | 775.00000 | 776.00000 |    0.0600 |     46.5500 | 775.83000
2013-12-08 22:27:00 | 775.00000 | 787.97000 | 773.00000 | 787.97000 |   71.4872 |  55782.8600 | 780.31974
2013-12-08 22:28:00 | 787.97516 | 794.21111 | 775.00000 | 793.99000 |  324.1180 | 256279.8100 | 790.69917
2013-12-08 22:29:00 | 791.45601 | 793.00000 | 780.01000 | 782.50000 |    4.8083 |   3790.8500 | 788.38999
2013-12-08 22:30:00 | 790.00000 | 800.00000 | 790.00000 | 800.00000 |  582.4207 | 465237.9300 | 798.80050
2013-12-08 22:31:00 | 800.00688 | 804.16511 | 792.00000 | 799.00000 |   50.3251 |  40260.5900 | 800.01032
2013-12-08 22:32:00 | 799.00000 | 804.90000 | 783.67493 | 804.90000 |  180.9211 | 145256.1500 | 802.87024
2013-12-08 22:33:00 | 804.00000 | 810.00000 | 804.00000 | 804.00000 |   99.8739 |  80404.5400 | 805.06049
2013-12-08 22:34:00 | 810.00000 | 811.00000 | 805.50000 | 811.00000 |  105.5453 |  85485.3000 | 809.93939
2013-12-08 22:35:00 | 805.50000 | 813.00000 | 805.50000 | 810.90000 |   45.7011 |  37066.8100 | 811.07006
2013-12-08 22:36:00 | 810.90000 | 814.00000 | 810.11111 | 812.00000 |   40.5774 |  32933.0200 | 811.60987
2013-12-08 22:37:00 | 813.99184 | 825.00000 | 810.11111 | 824.78073 |  269.2671 | 220588.7200 | 819.21904
2013-12-08 22:38:00 | 820.32230 | 824.00000 | 820.00000 | 820.00000 |   49.4280 |  40554.1600 | 820.46988
2013-12-08 22:39:00 | 820.00000 | 829.00000 | 810.00000 | 822.00000 |  118.5567 |  97217.6300 | 820.00952
2013-12-08 22:40:00 | 824.99999 | 829.00000 | 814.00000 | 814.00000 |   36.4324 |  29911.0400 | 821.00011
2013-12-08 22:41:00 | 812.00000 | 827.63230 | 812.00000 | 820.00000 |   19.4810 |  15878.2000 | 815.06002
2013-12-08 22:42:00 | 820.00000 | 827.90000 | 816.00000 | 821.00000 |   96.4274 |  79367.4100 | 823.07969
2013-12-08 22:43:00 | 820.99900 | 820.99900 | 816.00000 | 817.00000 |   21.7005 |  17745.3800 | 817.74001
2013-12-08 22:44:00 | 817.00001 | 817.00001 | 812.99610 | 813.10002 |   31.9441 |  26009.1900 | 814.21016
2013-12-08 22:45:00 | 813.10002 | 816.00000 | 802.21731 | 802.21731 |   79.5532 |  64670.4100 | 812.92031
2013-12-08 22:46:00 | 802.19672 | 812.00000 | 796.70000 | 809.00000 |   16.3162 |  13169.6400 | 807.14992
2013-12-08 22:47:00 | 809.99998 | 810.00000 | 792.22000 | 795.00001 |   33.6293 |  26834.8700 | 797.95997
2013-12-08 22:48:00 | 795.00001 | 800.00000 | 794.32300 | 796.00000 |    5.6697 |   4510.2700 | 795.50000
2013-12-08 22:49:00 | 800.00000 | 800.33300 | 796.10000 | 799.00000 |   28.3502 |  22635.6500 | 798.43001
2013-12-08 22:50:00 | 799.00000 | 800.33300 | 799.00000 | 800.33300 |   41.1303 |  32908.8000 | 800.11002
2013-12-08 22:51:00 | 800.33300 | 805.00000 | 800.33300 | 802.00000 |   13.7956 |  11074.0000 | 802.71992
2013-12-08 22:52:00 | 802.00000 | 814.00000 | 802.00000 | 811.00000 |   57.3975 |  46447.8000 | 809.22983
2013-12-08 22:53:00 | 811.00000 | 814.00000 | 811.00000 | 814.00000 |    3.0616 |   2483.1800 | 811.06001
2013-12-08 22:54:00 | 814.00000 | 823.99000 | 814.00000 | 823.99000 |   28.3950 |  23274.2800 | 819.66017
2013-12-08 22:55:00 | 814.00000 | 823.98000 | 814.00000 | 820.00000 |    5.4916 |   4508.0200 | 820.89001
2013-12-08 22:56:00 | 820.00000 | 823.00000 | 820.00000 | 820.00000 |    4.4758 |   3671.8400 | 820.36998
2013-12-08 22:57:00 | 820.00000 | 820.00000 | 815.00000 | 815.00000 |  177.9230 | 145041.1500 | 815.19065
2013-12-08 22:58:00 | 815.00000 | 818.00000 | 815.00000 | 818.00000 |    3.8564 |   3146.3600 | 815.86998
2013-12-08 22:59:00 | 817.80000 | 820.00000 | 805.42301 | 820.00000 |   19.7712 |  16000.8300 | 809.30003
2013-12-08 23:00:00 | 820.00000 | 820.90855 | 805.90000 | 819.97000 |    8.1048 |   6580.9400 | 811.98005
2013-12-08 23:01:00 | 819.97000 | 819.97000 | 815.00000 | 815.00000 |    1.7514 |   1433.5200 | 818.48000
2013-12-08 23:02:00 | 815.00000 | 817.00000 | 814.00000 | 814.00000 |    0.8202 |    670.0800 | 816.93000
2013-12-08 23:03:00 | 814.00000 | 814.00000 | 810.00000 | 810.00000 |    5.1036 |   4134.2100 | 810.06002
2013-12-08 23:04:00 | 810.00000 | 810.00001 | 810.00000 | 810.00000 |    6.0217 |   4877.5900 | 810.00001
2013-12-08 23:05:00 | 810.00000 | 810.00000 | 806.00001 | 806.00001 |    3.6592 |   2949.4700 | 806.05000
2013-12-08 23:06:00 | 806.10000 | 809.00000 | 805.00000 | 809.00000 |   16.1151 |  12984.9100 | 805.75990
2013-12-08 23:07:00 | 808.00000 | 808.00000 | 808.00000 | 808.00000 |    0.0135 |     10.9100 | 808.00000
2013-12-08 23:08:00 | 806.31000 | 806.31000 | 802.00001 | 802.00001 |   20.6770 |  16628.0500 | 804.17992
2013-12-08 23:09:00 | 803.37504 | 803.37504 | 802.00000 | 802.00000 |    0.6900 |    553.8900 | 802.75000
2013-12-08 23:10:00 | 802.10000 | 802.10000 | 790.45130 | 790.45130 |   85.3483 |  68156.5500 | 798.56981
2013-12-08 23:11:00 | 790.03000 | 793.00000 | 787.68001 | 792.00000 |   15.6457 |  12341.0500 | 788.77992
2013-12-08 23:12:00 | 792.00000 | 810.00000 | 790.77700 | 808.99999 |   41.3892 |  33461.9200 | 808.46996
2013-12-08 23:13:00 | 800.00000 | 800.00000 | 794.20000 | 795.00000 |  130.1029 | 103551.5900 | 795.92048
2013-12-08 23:14:00 | 794.20001 | 809.50000 | 794.00000 | 795.00000 |  120.1163 |  95503.2200 | 795.08944
2013-12-08 23:15:00 | 804.30000 | 804.30000 | 804.30000 | 804.30000 |    0.0688 |     55.3400 | 804.30000
2013-12-08 23:16:00 | 804.30000 | 804.30000 | 804.00000 | 804.00000 |    0.2176 |    174.9600 | 804.16000
2013-12-08 23:17:00 | 804.00000 | 804.00000 | 788.00002 | 803.90000 |   97.9341 |  77494.3100 | 791.29051
2013-12-08 23:18:00 | 803.89999 | 803.89999 | 800.00000 | 803.89999 |    2.3000 |   1847.2600 | 803.15000
2013-12-08 23:19:00 | 803.89999 | 803.89999 | 800.00000 | 800.00000 |    6.5899 |   5273.9000 | 800.30000
2013-12-08 23:20:00 | 800.00000 | 802.00000 | 789.00270 | 789.00270 |   17.9999 |  14371.4700 | 798.42000
2013-12-08 23:21:00 | 789.00270 | 799.00000 | 789.00000 | 789.00000 |    9.3602 |   7386.3200 | 789.12000
2013-12-08 23:22:00 | 798.90000 | 810.00000 | 798.90000 | 810.00000 |   83.7182 |  67388.9700 | 804.94982
2013-12-08 23:23:00 | 795.00000 | 798.89999 | 795.00000 | 798.89999 |    1.0100 |    806.8500 | 798.86000
2013-12-08 23:24:00 | 798.89999 | 800.01000 | 798.89996 | 800.01000 |    0.2292 |    183.3300 | 799.76000
2013-12-08 23:25:00 | 800.01000 | 805.00000 | 800.01000 | 800.01000 |    3.9233 |   3144.4400 | 801.47002
2013-12-08 23:26:00 | 803.00000 | 805.00000 | 801.00000 | 805.00000 |    1.5540 |   1250.9100 | 804.96001
2013-12-08 23:27:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 23:28:00 | 801.10000 | 803.50000 | 801.10000 | 803.50000 |    4.0358 |   3235.5100 | 801.70998
2013-12-08 23:29:00 | 801.10000 | 805.00000 | 801.09998 | 805.00000 |   31.3861 |  25253.5800 | 804.60985
2013-12-08 23:30:00 | 801.00000 | 805.00000 | 801.00000 | 805.00000 |   14.2836 |  11497.1500 | 804.92006
2013-12-08 23:31:00 | 805.00000 | 808.89999 | 805.00000 | 808.89999 |    1.8215 |   1468.1800 | 806.02000
2013-12-08 23:32:00 | 807.79999 | 808.89999 | 802.00000 | 808.00000 |   11.4404 |   9241.0200 | 807.75001
2013-12-08 23:33:00 | 808.00000 | 815.00000 | 800.01000 | 815.00000 |  150.8049 | 121889.7200 | 808.26092
2013-12-08 23:34:00 | 806.76000 | 819.69999 | 801.01000 | 815.00000 |   59.4261 |  48447.7100 | 815.25972
2013-12-08 23:35:00 | 815.00000 | 825.00000 | 814.99998 | 825.00000 |  162.1775 | 133024.4000 | 820.23951
2013-12-08 23:36:00 | 819.69997 | 825.00000 | 819.69997 | 820.00000 |   15.0682 |  12374.7800 | 821.24997
2013-12-08 23:37:00 | 820.00000 | 824.00000 | 820.00000 | 824.00000 |    1.6319 |   1338.2700 | 820.08000
2013-12-08 23:38:00 | 820.00000 | 820.00000 | 810.02185 | 814.00000 |    1.0951 |    892.6800 | 815.15999
2013-12-08 23:39:00 | 816.00000 | 822.98000 | 816.00000 | 819.64667 |    6.7261 |   5517.2200 | 820.26997
2013-12-08 23:40:00 | 819.64667 | 824.00000 | 814.10000 | 824.00000 |    4.6979 |   3854.2900 | 820.41999
2013-12-08 23:41:00 | 822.98000 | 822.98000 | 820.00000 | 820.00000 |    2.0490 |   1686.1600 | 822.91000
2013-12-08 23:42:00 | 820.00000 | 823.00000 | 814.25000 | 814.25000 |   23.4779 |  19266.1700 | 820.60994
2013-12-08 23:43:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-08 23:44:00 | 814.55000 | 814.55000 | 814.55000 | 814.55000 |    0.0487 |     39.6900 | 814.55000
2013-12-08 23:45:00 | 814.57000 | 814.57000 | 802.00001 | 806.64167 |   82.2294 |  66420.7900 | 807.74994
2013-12-08 23:46:00 | 806.64167 | 819.99382 | 806.64167 | 810.00000 |    5.9308 |   4804.3400 | 810.07001
2013-12-08 23:47:00 | 814.70808 | 819.90000 | 800.01000 | 802.00001 |   95.8890 |  77564.5600 | 808.89988
2013-12-08 23:48:00 | 810.00000 | 820.00000 | 806.50000 | 818.00000 |   82.6663 |  67772.3200 | 819.82963
2013-12-08 23:49:00 | 818.00000 | 827.97999 | 806.51000 | 806.51000 |   83.0730 |  68504.4900 | 824.63030
2013-12-08 23:50:00 | 809.11000 | 809.11001 | 809.11000 | 809.11000 |    1.7738 |   1435.2000 | 809.11001
2013-12-08 23:51:00 | 810.31000 | 810.31000 | 809.31000 | 809.31000 |    0.0305 |     24.6700 | 809.88000
2013-12-08 23:52:00 | 816.00000 | 816.00000 | 816.00000 | 816.00000 |    0.1000 |     81.6000 | 816.00000
2013-12-08 23:53:00 | 815.76000 | 816.00000 | 809.36000 | 809.36000 |    2.4342 |   1970.4900 | 809.51001
2013-12-08 23:54:00 | 815.89000 | 819.00000 | 811.12000 | 819.00000 |   12.4108 |  10156.8700 | 818.39001
2013-12-08 23:55:00 | 811.12000 | 818.00000 | 811.12000 | 818.00000 |    5.1800 |   4236.0700 | 817.77000
2013-12-08 23:56:00 | 817.00000 | 817.00000 | 812.07000 | 812.07000 |    5.5137 |   4479.5000 | 812.43003
2013-12-08 23:57:00 | 812.00000 | 812.00090 | 811.12000 | 812.00090 |    2.6028 |   2112.9500 | 811.80001
2013-12-08 23:58:00 | 812.00090 | 814.99000 | 811.00001 | 811.00001 |    2.7950 |   2270.2500 | 812.23998
2013-12-08 23:59:00 | 811.00000 | 812.00092 | 804.00001 | 804.00001 |   27.8470 |  22417.6600 | 805.02990
2013-12-09 00:00:00 | 810.98000 | 815.00000 | 804.00001 | 810.00000 |   52.6848 |  42779.0600 | 811.98031