# Last edited on 2013-12-17 22:37:08 by stolfilocal
# Exchange Bitstamp (USD per BTC) 2013-12-17, 1 minute intervals.
Timestamp           !      Open !      High !       Low !     Close !    V.BTC !       V.USD !   WTPrice
2013-12-17 00:00:00 | 690.50000 | 691.00000 | 689.98000 | 689.98000 |   3.3617 |   2322.1700 | 690.77001
2013-12-17 00:01:00 | 689.63000 | 694.00000 | 689.63000 | 691.98000 |  88.1015 |  60972.4000 | 692.07019
2013-12-17 00:02:00 | 691.98000 | 694.00000 | 691.07000 | 693.99000 |  36.3688 |  25213.7700 | 693.27994
2013-12-17 00:03:00 | 693.98000 | 694.00000 | 693.98000 | 693.99000 |  55.6945 |  38651.4800 | 693.99037
2013-12-17 00:04:00 | 694.19000 | 695.61000 | 694.00000 | 694.12000 |  41.6565 |  28914.2000 | 694.10979
2013-12-17 00:05:00 | 695.36000 | 695.40000 | 693.01000 | 694.12000 |  44.1289 |  30628.5500 | 694.06993
2013-12-17 00:06:00 | 695.97000 | 696.97000 | 693.01000 | 696.97000 |  73.4600 |  51161.9700 | 696.46000
2013-12-17 00:07:00 | 696.97000 | 696.97000 | 693.49000 | 693.49000 |  44.2820 |  30835.3500 | 696.34013
2013-12-17 00:08:00 | 696.00000 | 696.00000 | 693.49000 | 695.90000 |  91.0611 |  63157.2300 | 693.57014
2013-12-17 00:09:00 | 693.50000 | 695.99000 | 690.03000 | 690.03000 |  59.7563 |  41304.1200 | 691.20968
2013-12-17 00:10:00 | 693.38000 | 693.38000 | 690.03000 | 692.00000 |  38.8807 |  26837.7600 | 690.26004
2013-12-17 00:11:00 | 690.05000 | 690.05000 | 685.02000 | 685.02000 |  74.8702 |  51553.3700 | 688.57002
2013-12-17 00:12:00 | 685.21000 | 690.00000 | 685.01000 | 685.01000 |  86.0080 |  58977.4000 | 685.71975
2013-12-17 00:13:00 | 685.02000 | 685.03000 | 685.00000 | 685.03000 | 160.0368 | 109628.2600 | 685.01924
2013-12-17 00:14:00 | 685.02000 | 686.00000 | 678.41000 | 678.41000 |  35.8926 |  24574.6200 | 684.67014
2013-12-17 00:15:00 | 678.41000 | 678.41000 | 675.05000 | 678.41000 |  52.8783 |  35846.1800 | 677.89987
2013-12-17 00:16:00 | 678.41000 | 684.00000 | 675.03000 | 684.00000 |  48.1345 |  32643.8600 | 678.18032
2013-12-17 00:17:00 | 683.99000 | 684.00000 | 681.00000 | 681.00000 |  23.7820 |  16212.4500 | 681.71007
2013-12-17 00:18:00 | 682.43000 | 683.89000 | 677.60000 | 683.80000 |  16.1403 |  10962.9500 | 679.23001
2013-12-17 00:19:00 | 677.61000 | 682.99000 | 677.60000 | 682.99000 |   4.0811 |   2768.7600 | 678.44001
2013-12-17 00:20:00 | 680.99000 | 681.90000 | 675.60000 | 676.18000 |   3.9463 |   2675.0700 | 677.85998
2013-12-17 00:21:00 | 675.61000 | 681.90000 | 675.01000 | 681.90000 |   9.0311 |   6117.7600 | 677.41001
2013-12-17 00:22:00 | 676.00000 | 680.00000 | 675.01000 | 679.99000 |  31.5392 |  21297.4500 | 675.26996
2013-12-17 00:23:00 | 679.99000 | 681.00000 | 675.07000 | 676.59000 |  21.2350 |  14422.6100 | 679.18984
2013-12-17 00:24:00 | 676.60000 | 679.98000 | 676.59000 | 676.60000 |   3.6816 |   2495.8600 | 677.93001
2013-12-17 00:25:00 | 676.60000 | 676.61000 | 676.60000 | 676.61000 |   1.2000 |    811.9200 | 676.60000
2013-12-17 00:26:00 | 676.61000 | 676.90000 | 675.08000 | 676.90000 |  21.3689 |  14440.2800 | 675.75997
2013-12-17 00:27:00 | 676.61000 | 679.88000 | 675.08000 | 675.08000 |  16.5335 |  11177.4900 | 676.05009
2013-12-17 00:28:00 | 675.09000 | 675.09000 | 675.01000 | 675.09000 |  22.9857 |  15516.9500 | 675.06985
2013-12-17 00:29:00 | 675.09000 | 675.20000 | 675.01000 | 675.20000 |  27.2289 |  18381.1600 | 675.05996
2013-12-17 00:30:00 | 679.88000 | 679.88000 | 675.01000 | 675.90000 |   8.3664 |   5663.8900 | 676.97996
2013-12-17 00:31:00 | 675.90000 | 680.72000 | 675.01000 | 680.71000 |  31.0941 |  21034.5200 | 676.48019
2013-12-17 00:32:00 | 676.01000 | 680.72000 | 675.05000 | 680.72000 |  19.0111 |  12905.8500 | 678.86003
2013-12-17 00:33:00 | 678.98000 | 678.98000 | 672.68000 | 673.00000 |  47.5484 |  32049.0300 | 674.02989
2013-12-17 00:34:00 | 673.00000 | 685.00000 | 673.00000 | 681.58000 |  72.8020 |  49734.0000 | 683.14022
2013-12-17 00:35:00 | 684.93000 | 685.00000 | 681.58000 | 685.00000 |  22.8329 |  15639.4200 | 684.95010
2013-12-17 00:36:00 | 685.03000 | 694.63000 | 685.03000 | 694.63000 |  15.6913 |  10818.4000 | 689.45003
2013-12-17 00:37:00 | 688.00000 | 689.99000 | 687.00000 | 689.99000 |  28.4924 |  19655.2300 | 689.84010
2013-12-17 00:38:00 | 687.01000 | 693.00000 | 686.61000 | 693.00000 |  16.8479 |  11644.1200 | 691.12995
2013-12-17 00:39:00 | 689.98000 | 689.98000 | 685.00000 | 685.00000 |  33.1634 |  22727.2400 | 685.31017
2013-12-17 00:40:00 | 684.48000 | 692.00000 | 683.18000 | 683.18000 |  18.4423 |  12686.8200 | 687.92006
2013-12-17 00:41:00 | 683.18000 | 684.48000 | 683.18000 | 683.19000 |  18.9272 |  12936.3500 | 683.47992
2013-12-17 00:42:00 | 683.19000 | 693.99000 | 681.13000 | 681.13000 |  35.7484 |  24591.3400 | 687.89992
2013-12-17 00:43:00 | 685.15000 | 693.99000 | 681.13000 | 683.01000 |   8.7478 |   6066.4900 | 693.48997
2013-12-17 00:44:00 | 683.00000 | 693.96000 | 683.00000 | 693.96000 |  15.4347 |  10684.8400 | 692.26011
2013-12-17 00:45:00 | 683.21000 | 683.22000 | 683.00000 | 683.22000 |  21.5751 |  14736.2300 | 683.01985
2013-12-17 00:46:00 | 690.00000 | 692.94000 | 684.00000 | 684.00000 |  10.3106 |   7137.2200 | 692.22001
2013-12-17 00:47:00 | 692.54000 | 692.54000 | 684.00000 | 685.15000 |   0.2045 |    140.1900 | 685.51000
2013-12-17 00:48:00 | 691.52000 | 691.99000 | 684.02000 | 691.99000 |   9.5818 |   6616.8400 | 690.56003
2013-12-17 00:49:00 | 690.82000 | 690.82000 | 687.55000 | 687.55000 |  11.5675 |   7963.6200 | 688.44996
2013-12-17 00:50:00 | 687.56000 | 689.90000 | 687.55000 | 687.56000 |   5.0838 |   3496.9600 | 687.86003
2013-12-17 00:51:00 | 686.45000 | 687.56000 | 686.45000 | 686.45000 |  86.7780 |  59580.8800 | 686.58975
2013-12-17 00:52:00 | 684.20000 | 685.00000 | 681.13000 | 681.13000 |  16.6099 |  11360.2000 | 683.94000
2013-12-17 00:53:00 | 681.13000 | 684.01000 | 681.10000 | 681.10000 |  33.7560 |  23026.3300 | 682.13980
2013-12-17 00:54:00 | 684.01000 | 687.55000 | 681.10000 | 681.20000 |   1.9697 |   1348.1300 | 684.45000
2013-12-17 00:55:00 | 681.20000 | 684.99000 | 681.20000 | 682.01000 |   6.6177 |   4519.1300 | 682.88998
2013-12-17 00:56:00 | 682.01000 | 682.01000 | 681.33000 | 682.01000 |   1.0166 |    692.9400 | 681.60999
2013-12-17 00:57:00 | 681.33000 | 682.01000 | 681.21000 | 681.21000 |   0.6180 |    421.3400 | 681.76000
2013-12-17 00:58:00 | 682.01000 | 682.01000 | 682.01000 | 682.01000 |   0.6467 |    441.0400 | 682.01000
2013-12-17 00:59:00 | 682.02000 | 685.00000 | 682.02000 | 685.00000 |   1.3100 |    893.5000 | 682.06000
2013-12-17 01:00:00 | 682.51000 | 684.90000 | 682.50000 | 682.51000 |   0.7867 |    538.3300 | 684.29000
2013-12-17 01:01:00 | 684.90000 | 684.90000 | 681.48000 | 682.50000 |  86.7659 |  59200.3500 | 682.29948
2013-12-17 01:02:00 | 682.66000 | 682.66000 | 681.21000 | 682.07000 |  22.7708 |  15519.8900 | 681.57003
2013-12-17 01:03:00 | 682.66000 | 682.66000 | 682.00000 | 682.00000 |   1.4667 |   1000.3400 | 682.01999
2013-12-17 01:04:00 | 682.06000 | 682.06000 | 681.23000 | 681.23000 |   7.2500 |   4940.2400 | 681.41000
2013-12-17 01:05:00 | 681.32000 | 681.32000 | 681.21000 | 681.21000 |   2.1700 |   1478.2800 | 681.23000
2013-12-17 01:06:00 | 681.13000 | 681.32000 | 681.13000 | 681.32000 |  22.2346 |  15147.3400 | 681.25015
2013-12-17 01:07:00 | 681.13000 | 681.13000 | 677.82000 | 677.82000 |  13.8983 |   9450.4000 | 679.96996
2013-12-17 01:08:00 | 677.82000 | 679.90000 | 677.82000 | 679.90000 |   5.8244 |   3950.1600 | 678.21004
2013-12-17 01:09:00 | 680.00000 | 680.00000 | 676.01000 | 679.90000 |   4.5956 |   3118.6800 | 678.61997
2013-12-17 01:10:00 | 676.01000 | 678.00000 | 673.62000 | 674.00000 |  77.5223 |  52322.1500 | 674.93026
2013-12-17 01:11:00 | 674.61000 | 674.88000 | 674.61000 | 674.88000 |   5.1286 |   3459.9200 | 674.62999
2013-12-17 01:12:00 | 674.88000 | 676.00000 | 674.61000 | 674.61000 |  45.2982 |  30559.9600 | 674.63988
2013-12-17 01:13:00 | 674.61000 | 676.00000 | 674.61000 | 674.61000 |  11.4387 |   7717.0100 | 674.63998
2013-12-17 01:14:00 | 674.61000 | 676.25000 | 673.09000 | 676.25000 |  21.9554 |  14795.7500 | 673.89985
2013-12-17 01:15:00 | 677.00000 | 679.49000 | 671.01000 | 678.37000 |  35.2421 |  23689.0200 | 672.18011
2013-12-17 01:16:00 | 671.02000 | 688.96000 | 671.01000 | 671.01000 | 107.1343 |  72156.0700 | 673.51068
2013-12-17 01:17:00 | 671.65000 | 683.99000 | 671.65000 | 680.57000 |   7.2016 |   4893.9400 | 679.56002
2013-12-17 01:18:00 | 672.03000 | 672.03000 | 672.01000 | 672.01000 |  23.4038 |  15727.8500 | 672.02013
2013-12-17 01:19:00 | 672.00000 | 672.02000 | 672.00000 | 672.00000 |  29.1957 |  19619.7700 | 672.00981
2013-12-17 01:20:00 | 672.00000 | 679.00000 | 672.00000 | 672.00000 |  29.3151 |  19700.6200 | 672.02979
2013-12-17 01:21:00 | 672.03000 | 672.03000 | 670.00000 | 670.00000 |   6.2085 |   4166.8000 | 671.13999
2013-12-17 01:22:00 | 670.00000 | 671.50000 | 670.00000 | 670.00000 |  48.9387 |  32789.4300 | 670.00991
2013-12-17 01:23:00 | 670.00000 | 670.00000 | 667.00000 | 668.00000 |  50.6951 |  33880.6000 | 668.32039
2013-12-17 01:24:00 | 667.00000 | 667.00000 | 664.66000 | 664.66000 |  11.3692 |   7576.5500 | 666.40999
2013-12-17 01:25:00 | 665.00000 | 669.00000 | 664.66000 | 669.00000 |  35.8361 |  23943.8700 | 668.14979
2013-12-17 01:26:00 | 669.00000 | 678.80000 | 669.00000 | 671.65000 |  33.7601 |  22825.2000 | 676.10000
2013-12-17 01:27:00 | 677.99000 | 678.00000 | 671.65000 | 674.61000 |   4.8179 |   3265.5300 | 677.78999
2013-12-17 01:28:00 | 674.61000 | 677.88000 | 674.61000 | 674.61000 |  51.4869 |  34735.1200 | 674.63976
2013-12-17 01:29:00 | 672.01000 | 674.50000 | 672.01000 | 674.00000 |  13.8416 |   9312.7400 | 672.81003
2013-12-17 01:30:00 | 674.00000 | 674.00000 | 671.13000 | 671.13000 |  14.7168 |   9880.6800 | 671.38993
2013-12-17 01:31:00 | 670.30000 | 671.13000 | 668.00000 | 668.00000 |   7.4952 |   5012.2200 | 668.71995
2013-12-17 01:32:00 | 669.00000 | 669.39000 | 668.00000 | 669.39000 |   3.1463 |   2104.5700 | 668.89998
2013-12-17 01:33:00 | 669.39000 | 670.00000 | 668.20000 | 670.00000 |   4.0683 |   2722.2100 | 669.11999
2013-12-17 01:34:00 | 674.61000 | 675.00000 | 674.61000 | 674.61000 |  13.4339 |   9062.6500 | 674.61008
2013-12-17 01:35:00 | 674.61000 | 674.61000 | 672.00000 | 674.61000 |   2.9663 |   1996.9900 | 673.21998
2013-12-17 01:36:00 | 674.61000 | 676.00000 | 668.00000 | 675.96000 |   4.3752 |   2949.9900 | 674.24997
2013-12-17 01:37:00 | 668.10000 | 668.10000 | 667.00000 | 667.00000 |   8.3999 |   5611.2200 | 668.01000
2013-12-17 01:38:00 | 667.00000 | 668.00000 | 667.00000 | 668.00000 |   1.2161 |    811.4100 | 667.20999
2013-12-17 01:39:00 | 668.00000 | 673.90000 | 666.14000 | 673.90000 |   6.0226 |   4014.7700 | 666.62002
2013-12-17 01:40:00 | 666.69000 | 666.69000 | 665.47000 | 666.00000 |  16.8469 |  11221.9100 | 666.10992
2013-12-17 01:41:00 | 669.00000 | 669.00000 | 666.04000 | 666.06000 |  23.2003 |  15452.7700 | 666.06001
2013-12-17 01:42:00 | 666.06000 | 666.06000 | 666.03998 | 666.06000 |   4.2665 |   2841.6400 | 666.03998
2013-12-17 01:43:00 | 666.06000 | 666.06000 | 661.00000 | 661.00000 | 127.9199 |  84993.8500 | 664.42999
2013-12-17 01:44:00 | 664.03000 | 664.03000 | 659.02000 | 659.02000 |  32.8989 |  21721.4700 | 660.24994
2013-12-17 01:45:00 | 659.02000 | 660.00000 | 658.00000 | 658.00000 | 304.4314 | 200367.8400 | 658.17066
2013-12-17 01:46:00 | 658.00000 | 659.00000 | 658.00000 | 658.00000 | 584.1031 | 384341.4600 | 658.00276
2013-12-17 01:47:00 | 658.00000 | 661.00000 | 656.00000 | 657.20000 | 210.1992 | 138302.6200 | 657.95975
2013-12-17 01:48:00 | 657.20000 | 657.20000 | 652.00000 | 652.00000 | 112.3161 |  73456.9200 | 654.01934
2013-12-17 01:49:00 | 652.00000 | 656.00000 | 651.00000 | 651.00000 | 148.3360 |  96590.3300 | 651.15909
2013-12-17 01:50:00 | 651.00000 | 651.01000 | 650.00000 | 650.00000 | 262.0317 | 170336.5100 | 650.06069
2013-12-17 01:51:00 | 650.00000 | 651.00000 | 649.30000 | 649.77000 | 143.7823 |  93458.5900 | 650.00052
2013-12-17 01:52:00 | 649.10000 | 649.50000 | 646.00000 | 646.00000 | 126.5268 |  82000.6900 | 648.08938
2013-12-17 01:53:00 | 645.96000 | 646.00000 | 637.51000 | 637.51000 | 383.3216 | 245816.8300 | 641.28095
2013-12-17 01:54:00 | 637.51000 | 638.00000 | 631.10000 | 631.10000 | 285.6574 | 180709.4300 | 632.60885
2013-12-17 01:55:00 | 631.01000 | 632.00000 | 630.01000 | 631.91000 | 261.9598 | 165343.7800 | 631.17993
2013-12-17 01:56:00 | 631.91000 | 631.91000 | 623.00000 | 631.91000 | 269.4401 | 169184.1700 | 627.91006
2013-12-17 01:57:00 | 631.91000 | 644.00000 | 625.53000 | 644.00000 | 280.1352 | 176676.3100 | 630.68231
2013-12-17 01:58:00 | 644.00000 | 650.00000 | 632.00000 | 650.00000 | 179.1138 | 115396.0300 | 644.26105
2013-12-17 01:59:00 | 650.00000 | 656.00000 | 650.00000 | 656.00000 | 122.1816 |  79683.1900 | 652.17029
2013-12-17 02:00:00 | 655.00000 | 659.00000 | 654.00000 | 657.00000 |  99.1544 |  65107.8200 | 656.63066
2013-12-17 02:01:00 | 657.06000 | 661.00000 | 657.00000 | 657.00000 |  88.0806 |  58000.1800 | 658.49008
2013-12-17 02:02:00 | 658.00000 | 661.10000 | 657.00000 | 661.00000 |  68.2987 |  45004.7300 | 658.93986
2013-12-17 02:03:00 | 661.00000 | 662.99000 | 657.00000 | 661.89000 |  30.8815 |  20420.1100 | 661.24007
2013-12-17 02:04:00 | 661.89000 | 662.00000 | 657.01000 | 657.01000 |  81.7129 |  53846.4100 | 658.97037
2013-12-17 02:05:00 | 657.97000 | 657.97000 | 655.00000 | 655.00000 |  24.8606 |  16325.7000 | 656.69002
2013-12-17 02:06:00 | 657.00000 | 660.00000 | 653.83000 | 655.50000 |  85.9605 |  56306.7300 | 655.03007
2013-12-17 02:07:00 | 653.00000 | 655.50000 | 650.56000 | 650.72000 |  68.9182 |  44848.5000 | 650.74981
2013-12-17 02:08:00 | 650.56000 | 651.00000 | 642.00000 | 642.00000 |  28.5589 |  18522.1900 | 648.55995
2013-12-17 02:09:00 | 642.00000 | 644.94000 | 634.16000 | 639.79000 |  21.5886 |  13769.6300 | 637.81995
2013-12-17 02:10:00 | 639.78000 | 639.79000 | 631.00000 | 631.00000 |  93.6454 |  59288.8200 | 633.12079
2013-12-17 02:11:00 | 633.58000 | 640.00000 | 630.00000 | 630.00000 | 120.0418 |  76095.7500 | 633.91034
2013-12-17 02:12:00 | 632.73000 | 640.00000 | 629.99000 | 639.90000 |  41.8614 |  26443.8300 | 631.70009
2013-12-17 02:13:00 | 629.84000 | 640.00000 | 629.84000 | 635.00000 |  45.5196 |  29021.9000 | 637.56997
2013-12-17 02:14:00 | 632.73000 | 640.00000 | 632.73000 | 636.27000 |  47.3594 |  30087.9300 | 635.30996
2013-12-17 02:15:00 | 636.27000 | 636.27006 | 636.27000 | 636.27000 |  31.4113 |  19986.0500 | 636.27006
2013-12-17 02:16:00 | 640.00000 | 640.00000 | 636.80000 | 636.80000 |  31.6250 |  20196.0500 | 638.60975
2013-12-17 02:17:00 | 640.00000 | 649.99000 | 640.00000 | 644.00000 |  21.8587 |  14096.9000 | 644.90996
2013-12-17 02:18:00 | 650.00000 | 650.00000 | 644.00000 | 648.00000 |  41.8637 |  27069.5200 | 646.61024
2013-12-17 02:19:00 | 648.00000 | 649.98000 | 631.00000 | 644.00000 |  42.1787 |  27075.7600 | 641.92991
2013-12-17 02:20:00 | 640.00000 | 640.00000 | 639.70000 | 639.70000 |   9.4191 |   6026.9100 | 639.85999
2013-12-17 02:21:00 | 639.70000 | 639.70000 | 636.00000 | 636.00000 |  62.6289 |  39893.3200 | 636.97989
2013-12-17 02:22:00 | 636.00000 | 636.00000 | 631.00000 | 631.00000 |  41.5796 |  26306.1800 | 632.66998
2013-12-17 02:23:00 | 631.00000 | 636.00000 | 629.00000 | 636.00000 | 105.4078 |  66439.5400 | 630.30963
2013-12-17 02:24:00 | 632.88000 | 632.88000 | 628.00000 | 632.79000 |  59.7675 |  37617.0800 | 629.38977
2013-12-17 02:25:00 | 632.80000 | 632.88000 | 628.00000 | 628.01000 |  54.5955 |  34297.4400 | 628.20961
2013-12-17 02:26:00 | 632.88000 | 632.88000 | 626.99000 | 627.00000 |  37.0716 |  23316.9500 | 628.97010
2013-12-17 02:27:00 | 632.88000 | 639.00000 | 631.99000 | 639.00000 |  84.9709 |  54024.4800 | 635.80011
2013-12-17 02:28:00 | 638.93000 | 638.93000 | 633.01000 | 638.93000 |   6.8184 |   4344.4700 | 637.16998
2013-12-17 02:29:00 | 638.93000 | 647.00000 | 638.00000 | 647.00000 | 134.3158 |  86009.0000 | 640.34912
2013-12-17 02:30:00 | 640.00000 | 640.00002 | 640.00000 | 640.00000 |   9.4714 |   6061.6900 | 640.00002
2013-12-17 02:31:00 | 639.93000 | 650.00000 | 639.05000 | 650.00000 |  30.5987 |  19853.0200 | 648.81994
2013-12-17 02:32:00 | 640.00000 | 644.19000 | 631.99000 | 632.01000 |  88.7438 |  56733.1000 | 639.29053
2013-12-17 02:33:00 | 638.00000 | 641.16000 | 633.00000 | 639.99000 |  11.8402 |   7557.8100 | 638.32000
2013-12-17 02:34:00 | 640.00000 | 640.00000 | 633.04000 | 640.00000 |   8.3782 |   5308.7400 | 633.63998
2013-12-17 02:35:00 | 633.05000 | 639.00000 | 633.05000 | 639.00000 |   4.3548 |   2766.0700 | 635.17003
2013-12-17 02:36:00 | 639.00000 | 644.00000 | 635.00000 | 635.81000 |  43.8002 |  28104.8400 | 641.66001
2013-12-17 02:37:00 | 639.99000 | 640.00000 | 635.80000 | 635.81000 |  22.6546 |  14414.1900 | 636.26016
2013-12-17 02:38:00 | 635.81000 | 639.89000 | 635.81000 | 635.81000 |  52.8229 |  33669.8800 | 637.41024
2013-12-17 02:39:00 | 635.81000 | 636.00000 | 633.05000 | 636.00000 |  31.2684 |  19854.2100 | 634.95992
2013-12-17 02:40:00 | 635.00000 | 635.00000 | 623.00000 | 623.00000 | 173.0300 | 108394.6700 | 626.45001
2013-12-17 02:41:00 | 624.63000 | 626.46000 | 620.02000 | 625.00000 |  99.3201 |  61789.9900 | 622.13001
2013-12-17 02:42:00 | 621.06000 | 625.00000 | 618.00000 | 618.01000 | 103.6655 |  64276.6900 | 620.03925
2013-12-17 02:43:00 | 618.00000 | 620.00000 | 616.00000 | 617.00000 | 137.9119 |  85026.9000 | 616.53043
2013-12-17 02:44:00 | 617.00000 | 620.00000 | 613.11000 | 618.00000 |  97.9589 |  60345.6200 | 616.02983
2013-12-17 02:45:00 | 617.00000 | 620.00000 | 612.51000 | 615.00000 |  46.4207 |  28517.6500 | 614.33006
2013-12-17 02:46:00 | 615.00000 | 619.98000 | 615.00000 | 618.00000 |   7.0405 |   4331.7200 | 615.26001
2013-12-17 02:47:00 | 615.01000 | 635.00000 | 615.01000 | 615.42000 | 172.2695 | 107842.4000 | 626.00986
2013-12-17 02:48:00 | 615.42000 | 634.45000 | 615.42000 | 631.99000 | 202.6607 | 125850.3000 | 620.99022
2013-12-17 02:49:00 | 620.26000 | 629.00000 | 613.03000 | 629.00000 |  97.4312 |  60218.3500 | 618.06019
2013-12-17 02:50:00 | 625.00000 | 628.35000 | 615.00000 | 615.99000 |  10.1640 |   6276.0500 | 617.48007
2013-12-17 02:51:00 | 615.99000 | 628.00000 | 614.50000 | 615.98000 |  51.6842 |  31815.7600 | 615.58035
2013-12-17 02:52:00 | 620.90000 | 620.90000 | 617.21000 | 617.21000 |  48.2537 |  29826.5900 | 618.12029
2013-12-17 02:53:00 | 617.00000 | 620.00000 | 615.00000 | 615.00000 |  88.2900 |  54599.4300 | 618.41000
2013-12-17 02:54:00 | 620.00000 | 620.00000 | 616.03000 | 619.99000 |   5.0546 |   3125.8900 | 618.43004
2013-12-17 02:55:00 | 619.00000 | 619.00000 | 617.00000 | 617.00000 |  17.3341 |  10729.1300 | 618.96012
2013-12-17 02:56:00 | 618.00000 | 619.00000 | 617.00000 | 617.01000 |  31.6605 |  19581.9900 | 618.50002
2013-12-17 02:57:00 | 617.01000 | 620.00000 | 617.01000 | 618.00000 |  62.7493 |  38764.6200 | 617.76993
2013-12-17 02:58:00 | 619.99000 | 619.99000 | 619.00000 | 619.00000 |  24.1620 |  14970.3000 | 619.58008
2013-12-17 02:59:00 | 619.00000 | 625.00000 | 617.01000 | 625.00000 |  80.7254 |  50002.9000 | 619.41940
2013-12-17 03:00:00 | 625.00000 | 629.97000 | 617.01000 | 629.00000 |  53.4750 |  33329.8700 | 623.27957
2013-12-17 03:01:00 | 628.02000 | 629.90000 | 625.01000 | 628.98000 |  18.4603 |  11593.9800 | 628.05001
2013-12-17 03:02:00 | 625.00000 | 629.90000 | 622.00000 | 629.90000 |  45.1776 |  28363.8400 | 627.82983
2013-12-17 03:03:00 | 629.00000 | 632.00000 | 628.02000 | 632.00000 |  62.6296 |  39490.4400 | 630.53996
2013-12-17 03:04:00 | 632.00000 | 635.00000 | 630.01000 | 633.95000 | 103.3477 |  65506.9300 | 633.84963
2013-12-17 03:05:00 | 635.00000 | 639.91000 | 635.00000 | 635.00000 | 108.0150 |  68592.7000 | 635.02916
2013-12-17 03:06:00 | 638.00000 | 639.99000 | 632.00000 | 634.81000 | 170.9093 | 108633.3200 | 635.61981
2013-12-17 03:07:00 | 634.81000 | 634.81000 | 632.00000 | 632.00000 |  27.1282 |  17220.9900 | 634.79992
2013-12-17 03:08:00 | 634.80000 | 638.89000 | 632.00000 | 638.89000 |  39.6587 |  25247.1100 | 636.60992
2013-12-17 03:09:00 | 638.89000 | 638.89000 | 631.83000 | 631.83000 |  48.3618 |  30839.8200 | 637.69013
2013-12-17 03:10:00 | 638.00000 | 639.92000 | 631.83000 | 638.00000 |  84.1467 |  53633.4100 | 637.37957
2013-12-17 03:11:00 | 637.99000 | 637.99000 | 631.22000 | 631.22000 |   0.2909 |    184.4500 | 633.96000
2013-12-17 03:12:00 | 630.00000 | 637.00000 | 628.67000 | 631.00000 | 129.1700 |  81327.9900 | 629.61999
2013-12-17 03:13:00 | 631.00000 | 637.93000 | 631.00000 | 637.93000 |   2.5177 |   1595.3300 | 633.64999
2013-12-17 03:14:00 | 638.99000 | 639.05000 | 629.07000 | 639.05000 |   5.2880 |   3359.2500 | 635.25998
2013-12-17 03:15:00 | 639.05000 | 639.92000 | 628.75000 | 628.75000 |  61.1593 |  38655.0900 | 632.03993
2013-12-17 03:16:00 | 629.00000 | 640.00000 | 628.76000 | 640.00000 |  55.6836 |  35324.0400 | 634.37032
2013-12-17 03:17:00 | 632.73000 | 637.00000 | 629.05000 | 637.00000 |   6.0938 |   3857.4500 | 633.01004
2013-12-17 03:18:00 | 634.07000 | 639.99000 | 631.17000 | 639.99000 |  67.0922 |  42914.9000 | 639.64024
2013-12-17 03:19:00 | 639.90000 | 639.99000 | 636.73000 | 636.73000 |  74.4005 |  47376.0100 | 636.77006
2013-12-17 03:20:00 | 636.73000 | 639.00000 | 636.73000 | 638.94000 |  14.4708 |   9242.1800 | 638.68002
2013-12-17 03:21:00 | 636.73000 | 639.00000 | 635.80000 | 635.80000 |  19.4383 |  12365.4700 | 636.13995
2013-12-17 03:22:00 | 635.80000 | 639.00000 | 635.00000 | 639.00000 |  44.0793 |  28020.7900 | 635.68995
2013-12-17 03:23:00 | 639.00000 | 643.00000 | 635.57000 | 643.00000 |  62.4104 |  39917.1000 | 639.59004
2013-12-17 03:24:00 | 643.01000 | 657.88000 | 643.00000 | 657.88000 |  73.6307 |  47709.0100 | 647.95008
2013-12-17 03:25:00 | 655.01000 | 657.90000 | 644.19000 | 655.00000 |  13.5954 |   8891.9600 | 654.03991
2013-12-17 03:26:00 | 654.99000 | 658.00000 | 650.00000 | 655.00000 | 239.5404 | 156975.6700 | 655.32016
2013-12-17 03:27:00 | 655.00000 | 669.99000 | 655.00000 | 662.20000 | 170.7411 | 112890.6500 | 661.18028
2013-12-17 03:28:00 | 667.99000 | 669.97000 | 662.00000 | 664.00000 |  71.2412 |  47542.0900 | 667.34012
2013-12-17 03:29:00 | 663.09000 | 670.00000 | 656.71000 | 658.42000 | 222.7642 | 147987.0600 | 664.32142
2013-12-17 03:30:00 | 657.00000 | 669.90000 | 656.71000 | 666.55000 |  85.3006 |  56375.1400 | 660.90007
2013-12-17 03:31:00 | 666.55000 | 667.78000 | 656.73000 | 659.74000 |  55.4389 |  36829.7100 | 664.32991
2013-12-17 03:32:00 | 658.42000 | 658.42000 | 653.33000 | 655.01000 |  13.0247 |   8534.6900 | 655.27009
2013-12-17 03:33:00 | 655.01000 | 655.01000 | 652.51000 | 652.51000 |  10.1512 |   6643.4800 | 654.45002
2013-12-17 03:34:00 | 655.00000 | 655.00000 | 650.00000 | 650.00000 | 110.1092 |  71785.6800 | 651.94987
2013-12-17 03:35:00 | 649.94000 | 650.00000 | 646.75000 | 646.90000 |  12.7402 |   8262.0100 | 648.50000
2013-12-17 03:36:00 | 646.90000 | 648.99000 | 645.00000 | 645.00000 |  37.7477 |  24391.4500 | 646.16987
2013-12-17 03:37:00 | 645.00000 | 645.00000 | 639.00000 | 639.05000 |  38.1026 |  24408.5600 | 640.60016
2013-12-17 03:38:00 | 642.00000 | 642.00000 | 631.00000 | 639.00000 |  86.8739 |  55041.6300 | 633.58054
2013-12-17 03:39:00 | 631.51000 | 640.00000 | 631.00000 | 640.00000 |  60.0375 |  37972.5000 | 632.47976
2013-12-17 03:40:00 | 633.00000 | 640.00000 | 631.51000 | 633.01000 |  42.2430 |  26776.5800 | 633.87020
2013-12-17 03:41:00 | 635.57000 | 640.00000 | 634.01000 | 634.01000 |  11.3031 |   7207.4100 | 637.65005
2013-12-17 03:42:00 | 634.01000 | 643.80000 | 634.01000 | 643.80000 |  59.5669 |  37861.3200 | 635.60971
2013-12-17 03:43:00 | 643.80000 | 649.80000 | 643.80000 | 649.80000 |  11.3142 |   7320.6200 | 647.03007
2013-12-17 03:44:00 | 649.00000 | 651.90000 | 649.00000 | 651.90000 |  65.8422 |  42759.2300 | 649.42022
2013-12-17 03:45:00 | 652.00000 | 656.00000 | 651.90000 | 655.00000 |  15.2189 |   9966.7200 | 654.88997
2013-12-17 03:46:00 | 656.00000 | 656.00000 | 651.90000 | 654.00000 |   9.2961 |   6072.5900 | 653.23994
2013-12-17 03:47:00 | 654.90000 | 656.00000 | 651.90000 | 656.00000 |  24.2167 |  15855.9100 | 654.74988
2013-12-17 03:48:00 | 656.00000 | 656.80000 | 650.00000 | 652.00000 |  38.2348 |  25039.9800 | 654.89970
2013-12-17 03:49:00 | 653.33000 | 654.90000 | 649.80000 | 649.80000 |  40.7887 |  26553.0100 | 650.98992
2013-12-17 03:50:00 | 653.00000 | 653.89000 | 644.01000 | 653.00000 |  22.8269 |  14840.6500 | 650.13989
2013-12-17 03:51:00 | 652.99000 | 652.99000 | 644.10000 | 652.00000 |   2.5870 |   1676.2500 | 647.94999
2013-12-17 03:52:00 | 651.90000 | 651.90000 | 645.00000 | 645.10000 |  13.8619 |   8943.6800 | 645.20004
2013-12-17 03:53:00 | 651.86000 | 651.89000 | 635.00000 | 645.13000 |  44.3326 |  28344.4900 | 639.36018
2013-12-17 03:54:00 | 645.45000 | 649.49000 | 645.13000 | 649.49000 |   3.5994 |   2324.0500 | 645.68000
2013-12-17 03:55:00 | 649.48000 | 649.48000 | 645.48000 | 649.29000 |   1.9639 |   1270.2500 | 646.80001
2013-12-17 03:56:00 | 649.00000 | 649.00000 | 647.48000 | 648.98000 |   2.7402 |   1778.2000 | 648.93000
2013-12-17 03:57:00 | 645.76000 | 647.48000 | 637.00000 | 644.00000 |  58.8001 |  37875.4800 | 644.14001
2013-12-17 03:58:00 | 643.89000 | 643.89000 | 634.00000 | 635.00000 | 124.9492 |  79342.7500 | 634.99985
2013-12-17 03:59:00 | 635.00000 | 635.00000 | 631.83000 | 631.83000 |  50.1721 |  31762.9600 | 633.08017
2013-12-17 04:00:00 | 631.83000 | 631.83000 | 626.00000 | 631.81000 |  70.4014 |  44433.8500 | 631.15016
2013-12-17 04:01:00 | 631.81000 | 642.26000 | 631.81000 | 642.26000 |  32.3637 |  20517.9600 | 633.98019
2013-12-17 04:02:00 | 636.27000 | 640.00000 | 636.27000 | 640.00000 |   1.0860 |    694.7200 | 639.69999
2013-12-17 04:03:00 | 639.99000 | 642.00000 | 639.99000 | 642.00000 |   5.9061 |   3788.2500 | 641.40996
2013-12-17 04:04:00 | 642.00000 | 650.00000 | 642.00000 | 643.96000 |  43.2645 |  27915.5800 | 645.23030
2013-12-17 04:05:00 | 643.95000 | 657.20000 | 643.95000 | 655.00000 |  56.4004 |  36695.2500 | 650.62004
2013-12-17 04:06:00 | 655.00000 | 655.99000 | 646.23000 | 651.00000 |  16.9581 |  10996.2800 | 648.43995
2013-12-17 04:07:00 | 653.99000 | 654.00000 | 646.23000 | 646.23000 |  13.9131 |   9013.0300 | 647.81007
2013-12-17 04:08:00 | 650.79000 | 650.79000 | 650.29000 | 650.29000 |  55.4221 |  36064.8200 | 650.73018
2013-12-17 04:09:00 | 652.50000 | 652.50000 | 645.45000 | 647.04000 |  15.1595 |   9805.7800 | 646.83999
2013-12-17 04:10:00 | 647.04000 | 647.04000 | 640.00000 | 640.00000 |  45.4204 |  29272.1000 | 644.47003
2013-12-17 04:11:00 | 640.00000 | 640.00000 | 631.01000 | 631.01000 |  79.2133 |  50210.9700 | 633.87041
2013-12-17 04:12:00 | 639.00000 | 639.00000 | 636.00000 | 636.00000 |  19.1163 |  12158.7300 | 636.03989
2013-12-17 04:13:00 | 635.11000 | 639.98000 | 635.11000 | 639.97000 |  48.6832 |  31045.2900 | 637.70024
2013-12-17 04:14:00 | 635.00000 | 639.49000 | 633.31000 | 636.29000 |  22.7025 |  14397.9200 | 634.20009
2013-12-17 04:15:00 | 636.35000 | 638.87000 | 636.29000 | 638.00000 |  49.8736 |  31736.0600 | 636.33028
2013-12-17 04:16:00 | 638.00000 | 638.86000 | 638.00000 | 638.86000 |   1.1800 |    753.3700 | 638.45000
2013-12-17 04:17:00 | 638.00000 | 638.00000 | 638.00000 | 638.00000 |   0.2003 |    127.8200 | 638.00000
2013-12-17 04:18:00 | 638.00000 | 638.00000 | 634.81000 | 638.00000 |  17.1937 |  10947.9100 | 636.74010
2013-12-17 04:19:00 | 638.00000 | 638.00000 | 634.82000 | 638.00000 |  14.2996 |   9114.2700 | 637.37999
2013-12-17 04:20:00 | 638.85000 | 647.03000 | 638.00000 | 641.00000 |  52.8101 |  33819.5800 | 640.40001
2013-12-17 04:21:00 | 641.05000 | 647.04000 | 641.05000 | 647.04000 |   2.4070 |   1553.5500 | 645.43999
2013-12-17 04:22:00 | 641.05000 | 647.05000 | 641.05000 | 643.76000 |   1.1099 |    716.5200 | 645.55000
2013-12-17 04:23:00 | 643.76000 | 646.79000 | 643.76000 | 646.79000 |  20.8651 |  13447.5800 | 644.49984
2013-12-17 04:24:00 | 646.79000 | 646.98000 | 641.05000 | 641.05000 |  15.6111 |  10070.6900 | 645.10003
2013-12-17 04:25:00 | 644.71000 | 644.71000 | 641.05000 | 644.71000 |  19.8082 |  12761.4000 | 644.24994
2013-12-17 04:26:00 | 641.06000 | 641.07000 | 638.00000 | 638.01000 |  81.6617 |  52253.6800 | 639.88021
2013-12-17 04:27:00 | 640.07000 | 645.66000 | 638.01000 | 645.66000 |  26.3953 |  16968.7500 | 642.86981
2013-12-17 04:28:00 | 639.05000 | 645.72000 | 637.50000 | 638.24000 |  21.6454 |  13830.9700 | 638.97984
2013-12-17 04:29:00 | 644.99000 | 644.99000 | 636.00000 | 644.98000 |   8.3282 |   5344.4600 | 641.72998
2013-12-17 04:30:00 | 641.79000 | 644.00000 | 641.77000 | 641.78000 |  69.3389 |  44500.3300 | 641.77988
2013-12-17 04:31:00 | 641.78000 | 641.78000 | 635.01000 | 635.01000 |  46.8165 |  30013.1200 | 641.07975
2013-12-17 04:32:00 | 635.01000 | 638.76000 | 631.02000 | 631.02000 |  40.9099 |  25861.5900 | 632.15999
2013-12-17 04:33:00 | 634.88000 | 637.88000 | 634.88000 | 635.88000 |  15.4886 |   9853.0700 | 636.14997
2013-12-17 04:34:00 | 639.05000 | 641.34000 | 639.05000 | 641.34000 |   9.4271 |   6042.5600 | 640.97996
2013-12-17 04:35:00 | 641.34000 | 641.34000 | 641.33000 | 641.34000 |   2.9556 |   1895.5300 | 641.33998
2013-12-17 04:36:00 | 640.34000 | 641.34002 | 640.34000 | 641.34000 |  11.2011 |   7183.7400 | 641.34002
2013-12-17 04:37:00 | 641.34000 | 641.34000 | 638.13000 | 638.18000 |   6.2377 |   3981.7600 | 638.33998
2013-12-17 04:38:00 | 638.18000 | 641.79000 | 638.18000 | 641.79000 |  13.0528 |   8375.3600 | 641.65006
2013-12-17 04:39:00 | 641.73000 | 641.79014 | 641.73000 | 641.79000 |  31.4828 |  20205.3300 | 641.79014
2013-12-17 04:40:00 | 641.73000 | 641.79000 | 638.64000 | 638.64000 |   6.1254 |   3921.7200 | 640.23996
2013-12-17 04:41:00 | 638.65000 | 641.79000 | 638.65000 | 641.79000 |   7.7636 |   4961.3300 | 639.05004
2013-12-17 04:42:00 | 641.79000 | 644.23000 | 639.00000 | 639.00000 |  14.6091 |   9339.3100 | 639.27998
2013-12-17 04:43:00 | 639.00000 | 639.01000 | 638.58000 | 639.01000 |  21.3908 |  13665.3100 | 638.84003
2013-12-17 04:44:00 | 643.77000 | 644.23000 | 643.77000 | 644.22000 |   0.8267 |    532.5200 | 644.16000
2013-12-17 04:45:00 | 644.22000 | 644.23000 | 644.22000 | 644.23000 |   0.0406 |     26.1600 | 644.22000
2013-12-17 04:46:00 | 644.23000 | 645.72000 | 644.23000 | 645.72000 |  27.6279 |  17838.7900 | 645.67991
2013-12-17 04:47:00 | 645.72000 | 650.00000 | 645.31000 | 650.00000 |  28.7910 |  18650.2200 | 647.78004
2013-12-17 04:48:00 | 646.79000 | 650.00000 | 646.78000 | 646.78000 |   4.3640 |   2823.2300 | 646.93003
2013-12-17 04:49:00 | 647.18000 | 658.00000 | 647.18000 | 658.00000 |  24.5609 |  16108.5200 | 655.86003
2013-12-17 04:50:00 | 656.00000 | 656.00000 | 655.99999 | 656.00000 |   5.1987 |   3410.3200 | 655.99999
2013-12-17 04:51:00 | 654.50000 | 660.00000 | 650.01000 | 652.72000 |  55.4408 |  36319.2600 | 655.10007
2013-12-17 04:52:00 | 652.72000 | 655.00000 | 652.72000 | 655.00000 |   0.3241 |    211.6800 | 653.19000
2013-12-17 04:53:00 | 654.87000 | 657.98000 | 652.78000 | 657.98000 |  38.0736 |  25007.8700 | 656.83021
2013-12-17 04:54:00 | 656.19000 | 657.97000 | 652.78000 | 657.97000 |  21.0067 |  13712.9900 | 652.78990
2013-12-17 04:55:00 | 657.84000 | 657.98000 | 657.84000 | 657.97000 |   8.2497 |   5428.1300 | 657.98000
2013-12-17 04:56:00 | 657.97000 | 662.97000 | 653.06000 | 662.00000 |   5.5235 |   3642.5100 | 659.46003
2013-12-17 04:57:00 | 662.00000 | 662.96000 | 654.71000 | 662.96000 |   6.4610 |   4278.7500 | 662.24001
2013-12-17 04:58:00 | 662.96000 | 663.00000 | 659.65000 | 659.65000 | 118.0313 |  78043.4700 | 661.21022
2013-12-17 04:59:00 | 659.65000 | 661.96000 | 652.75000 | 652.75000 |  24.0519 |  15795.3500 | 656.72007
2013-12-17 05:00:00 | 658.65000 | 658.65000 | 654.00000 | 654.00000 |   3.9656 |   2598.1300 | 655.15997
2013-12-17 05:01:00 | 652.94000 | 654.00000 | 650.03000 | 652.81000 |  16.8331 |  10949.2300 | 650.46008
2013-12-17 05:02:00 | 652.81000 | 654.00000 | 652.81000 | 652.81000 |   0.8912 |    581.8500 | 652.89000
2013-12-17 05:03:00 | 653.01000 | 658.65000 | 651.13000 | 658.65000 |   4.5534 |   2988.9300 | 656.41002
2013-12-17 05:04:00 | 658.05000 | 658.05000 | 650.14000 | 655.00000 |  18.6450 |  12158.0100 | 652.08014
2013-12-17 05:05:00 | 654.99000 | 658.05000 | 654.76000 | 658.05000 |  10.8926 |   7132.7700 | 654.83004
2013-12-17 05:06:00 | 656.31000 | 658.65000 | 656.00000 | 658.64000 |   4.6500 |   3052.5200 | 656.46000
2013-12-17 05:07:00 | 658.65000 | 658.65010 | 656.65000 | 658.65000 |  14.0747 |   9270.2800 | 658.65010
2013-12-17 05:08:00 | 660.47000 | 664.00000 | 658.66000 | 663.99000 |   5.7228 |   3796.2700 | 663.36002
2013-12-17 05:09:00 | 664.00000 | 664.00003 | 663.42000 | 663.42000 |  16.3112 |  10830.6300 | 664.00003
2013-12-17 05:10:00 | 663.99000 | 664.00000 | 660.00000 | 660.67000 |  88.7507 |  58586.1300 | 660.12010
2013-12-17 05:11:00 | 660.67000 | 664.00000 | 660.67000 | 663.99000 |   0.3102 |    205.3300 | 661.85000
2013-12-17 05:12:00 | 660.67000 | 662.63000 | 660.67000 | 661.00000 |   2.3160 |   1530.4800 | 660.82999
2013-12-17 05:13:00 | 661.00000 | 661.00000 | 653.00000 | 653.00000 |  42.2005 |  27816.0700 | 659.14004
2013-12-17 05:14:00 | 657.99000 | 657.99000 | 657.99000 | 657.99000 |   0.2104 |    138.4700 | 657.99000
2013-12-17 05:15:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-17 05:16:00 | 657.99000 | 657.99000 | 653.31000 | 653.31000 |   1.6905 |   1107.6700 | 655.22000
2013-12-17 05:17:00 | 655.50000 | 655.50000 | 653.34000 | 655.50000 |   9.1168 |   5962.5100 | 654.00996
2013-12-17 05:18:00 | 655.40000 | 655.40000 | 655.40000 | 655.40000 |  12.0000 |   7864.8000 | 655.40000
2013-12-17 05:19:00 | 655.50000 | 659.38000 | 655.50000 | 659.38000 |   2.1140 |   1385.9400 | 655.60001
2013-12-17 05:20:00 | 659.38000 | 659.38000 | 657.64000 | 657.64000 |  10.0969 |   6640.3100 | 657.65995
2013-12-17 05:21:00 | 657.64000 | 662.63000 | 657.64000 | 662.63000 |  22.1471 |  14591.1400 | 658.82990
2013-12-17 05:22:00 | 658.79000 | 660.00000 | 657.67000 | 660.00000 |  19.0330 |  12535.3500 | 658.61009
2013-12-17 05:23:00 | 660.00000 | 660.00000 | 658.82000 | 658.82000 |  13.0129 |   8573.7000 | 658.86006
2013-12-17 05:24:00 | 658.80000 | 658.82000 | 657.00000 | 658.82000 |  18.2922 |  12034.4400 | 657.90006
2013-12-17 05:25:00 | 658.82000 | 659.00000 | 655.70000 | 655.70000 |   9.5422 |   6281.0900 | 658.24003
2013-12-17 05:26:00 | 655.70000 | 659.00000 | 655.70000 | 659.00000 |   9.6153 |   6325.9000 | 657.89993
2013-12-17 05:27:00 | 659.05000 | 659.05000 | 659.00000 | 659.00000 |  23.0000 |  15157.7000 | 659.03000
2013-12-17 05:28:00 | 656.00000 | 660.00000 | 655.00000 | 655.00000 |  33.7754 |  22262.7100 | 659.13976
2013-12-17 05:29:00 | 655.00000 | 660.00000 | 654.36000 | 660.00000 |  17.5391 |  11508.6400 | 656.16998
2013-12-17 05:30:00 | 654.36000 | 660.00000 | 653.77000 | 659.99000 |  16.0599 |  10511.6700 | 654.53000
2013-12-17 05:31:00 | 659.00000 | 659.99000 | 659.00000 | 659.99000 |  42.5401 |  28067.9400 | 659.80000
2013-12-17 05:32:00 | 656.51000 | 660.00000 | 656.51000 | 659.99000 |  10.6434 |   7017.3300 | 659.31006
2013-12-17 05:33:00 | 654.36000 | 659.99000 | 653.41000 | 656.50000 |   1.2899 |    846.4100 | 656.19000
2013-12-17 05:34:00 | 656.50000 | 670.00000 | 656.50000 | 667.88000 | 121.0045 |  79934.4400 | 660.59082
2013-12-17 05:35:00 | 658.88000 | 658.88000 | 658.88000 | 658.88000 |   0.1802 |    118.7600 | 658.88000
2013-12-17 05:36:00 | 658.88000 | 667.88000 | 658.88000 | 667.88000 |   1.5057 |    993.7700 | 659.99999
2013-12-17 05:37:00 | 668.24000 | 668.24000 | 659.00000 | 659.00000 |   4.0187 |   2658.4600 | 661.52999
2013-12-17 05:38:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-17 05:39:00 | 660.00000 | 668.00000 | 660.00000 | 660.00000 |  27.6676 |  18261.1600 | 660.01990
2013-12-17 05:40:00 | 660.02000 | 660.02000 | 660.00000 | 660.00000 |   0.2000 |    132.0000 | 660.01000
2013-12-17 05:41:00 | 667.70000 | 668.09000 | 664.66000 | 664.66000 |  10.1923 |   6791.5300 | 666.34004
2013-12-17 05:42:00 | 664.66000 | 674.93000 | 664.66000 | 667.98000 |  71.2955 |  47871.3200 | 671.44952
2013-12-17 05:43:00 | 670.00000 | 670.00000 | 667.98000 | 667.98000 |   8.8084 |   5886.6800 | 668.29998
2013-12-17 05:44:00 | 666.00000 | 670.00000 | 666.00000 | 670.00000 |   6.2140 |   4150.5100 | 667.93004
2013-12-17 05:45:00 | 667.98000 | 671.99000 | 667.98000 | 671.99000 |   3.4188 |   2291.3400 | 670.21999
2013-12-17 05:46:00 | 671.99000 | 679.00000 | 671.99000 | 672.00000 |  72.5627 |  49109.7000 | 676.79028
2013-12-17 05:47:00 | 675.33000 | 678.71000 | 668.65000 | 675.00000 |   1.9660 |   1318.3300 | 670.56999
2013-12-17 05:48:00 | 673.92000 | 679.87000 | 669.00000 | 673.93000 |  17.1426 |  11618.3900 | 677.75007
2013-12-17 05:49:00 | 678.75000 | 680.00000 | 673.93000 | 679.99000 |  68.5918 |  46619.1100 | 679.66018
2013-12-17 05:50:00 | 679.99000 | 690.00000 | 676.59000 | 685.97000 | 143.7922 |  98440.1800 | 684.60045
2013-12-17 05:51:00 | 678.37000 | 682.00000 | 676.59000 | 676.59000 |   4.7843 |   3250.2400 | 679.35003
2013-12-17 05:52:00 | 676.61000 | 690.00000 | 676.61000 | 686.02000 |  27.9950 |  19261.1000 | 688.01980
2013-12-17 05:53:00 | 686.02000 | 689.89000 | 686.02000 | 688.51000 |  10.7042 |   7362.5700 | 687.82007
2013-12-17 05:54:00 | 688.51000 | 690.25000 | 688.51000 | 690.25000 |  65.5813 |  45246.5200 | 689.93012
2013-12-17 05:55:00 | 690.25000 | 693.33000 | 688.51000 | 688.51000 |  53.3420 |  36824.1300 | 690.34016
2013-12-17 05:56:00 | 688.51000 | 696.00000 | 688.51000 | 690.00000 |  34.8674 |  24106.9800 | 691.38987
2013-12-17 05:57:00 | 690.00000 | 695.89000 | 690.00000 | 695.89000 |  52.5315 |  36554.5800 | 695.86011
2013-12-17 05:58:00 | 695.80000 | 695.80000 | 688.51000 | 695.47000 |  15.2852 |  10590.6600 | 692.86989
2013-12-17 05:59:00 | 695.74000 | 695.74000 | 690.02000 | 690.02000 |  22.5840 |  15704.6700 | 695.39013
2013-12-17 06:00:00 | 690.02000 | 699.97000 | 690.00000 | 690.01000 | 453.6976 | 315949.7400 | 696.38842
2013-12-17 06:01:00 | 699.96000 | 700.48000 | 699.96000 | 700.48000 |  75.2080 |  52644.8200 | 699.98978
2013-12-17 06:02:00 | 700.48000 | 706.98000 | 700.00000 | 702.00000 |  50.8654 |  35648.9800 | 700.84966
2013-12-17 06:03:00 | 702.00000 | 709.00000 | 700.10000 | 706.12000 | 112.6084 |  79267.3000 | 703.91975
2013-12-17 06:04:00 | 706.12000 | 709.00000 | 703.45000 | 706.00000 |  22.0477 |  15549.7700 | 705.27993
2013-12-17 06:05:00 | 706.00000 | 706.00000 | 702.47000 | 702.47000 |  69.1835 |  48667.1300 | 703.45034
2013-12-17 06:06:00 | 702.47000 | 703.45000 | 690.02000 | 690.02000 | 142.9184 |  99994.2100 | 699.65966
2013-12-17 06:07:00 | 692.00000 | 697.48000 | 690.02000 | 697.48000 |  33.6496 |  23252.9000 | 691.02998
2013-12-17 06:08:00 | 697.48000 | 697.48000 | 690.92000 | 691.39000 |  15.2717 |  10606.7900 | 694.54004
2013-12-17 06:09:00 | 691.39000 | 696.04000 | 691.39000 | 691.40000 |  16.3618 |  11313.2300 | 691.44004
2013-12-17 06:10:00 | 691.80000 | 695.00000 | 691.45000 | 695.00000 |  22.0350 |  15239.2000 | 691.58984
2013-12-17 06:11:00 | 695.00000 | 697.48000 | 694.00000 | 697.48000 |   8.1727 |   5678.9400 | 694.87003
2013-12-17 06:12:00 | 696.00000 | 696.00000 | 694.00000 | 696.00000 |  13.1547 |   9136.3400 | 694.53009
2013-12-17 06:13:00 | 694.01000 | 696.00000 | 693.99991 | 694.00000 |  52.2588 |  36267.6100 | 693.99991
2013-12-17 06:14:00 | 694.10000 | 696.00000 | 694.10000 | 694.10000 |   3.5132 |   2441.0900 | 694.84002
2013-12-17 06:15:00 | 694.10000 | 695.00000 | 694.10000 | 695.00000 |   2.2623 |   1572.0900 | 694.90001
2013-12-17 06:16:00 | 695.01000 | 696.00000 | 695.00999 | 695.01000 |  33.9898 |  23623.2200 | 695.00999
2013-12-17 06:17:00 | 696.00000 | 700.00000 | 695.01000 | 700.00000 |  16.3690 |  11412.3200 | 697.18998
2013-12-17 06:18:00 | 700.00000 | 703.00000 | 700.00000 | 701.66000 |  21.8341 |  15333.6700 | 702.28013
2013-12-17 06:19:00 | 701.66000 | 706.00000 | 701.66000 | 706.00000 |  39.0096 |  27469.8000 | 704.17998
2013-12-17 06:20:00 | 706.00000 | 710.00000 | 703.83000 | 709.00000 |  85.9677 |  60920.1500 | 708.63972
2013-12-17 06:21:00 | 710.00000 | 715.00000 | 709.00000 | 715.00000 |  76.6010 |  54577.4600 | 712.49011
2013-12-17 06:22:00 | 715.00000 | 719.88000 | 715.00000 | 718.32000 |  10.1698 |   7288.0800 | 716.64000
2013-12-17 06:23:00 | 718.32000 | 724.39000 | 718.31000 | 720.00000 |  82.4113 |  59291.6700 | 719.46015
2013-12-17 06:24:00 | 720.00000 | 726.00000 | 720.00000 | 726.00000 |  54.4595 |  39460.8300 | 724.58996
2013-12-17 06:25:00 | 726.00000 | 727.00000 | 724.24000 | 727.00000 |  90.1920 |  65490.2400 | 726.12025
2013-12-17 06:26:00 | 726.00000 | 729.11000 | 726.00000 | 727.50000 |  71.1107 |  51779.9800 | 728.16007
2013-12-17 06:27:00 | 729.11000 | 740.00000 | 727.00000 | 735.00000 | 439.1744 | 322100.4700 | 733.42265
2013-12-17 06:28:00 | 735.00000 | 740.00000 | 727.30000 | 740.00000 | 204.0778 | 150872.5400 | 739.28939
2013-12-17 06:29:00 | 736.00000 | 740.00000 | 736.00000 | 736.00000 |  37.0967 |  27338.0300 | 736.93983
2013-12-17 06:30:00 | 736.00000 | 740.00000 | 736.00000 | 736.01000 |  58.8721 |  43401.6900 | 737.22017
2013-12-17 06:31:00 | 739.00000 | 740.00000 | 736.00000 | 736.00000 |  67.5635 |  49757.8700 | 736.46033
2013-12-17 06:32:00 | 736.00000 | 738.96000 | 735.00000 | 735.00000 | 130.0799 |  95646.4800 | 735.28999
2013-12-17 06:33:00 | 734.00000 | 738.00000 | 731.02000 | 731.02000 | 255.0834 | 187091.2400 | 733.45119
2013-12-17 06:34:00 | 732.00000 | 735.00000 | 725.50000 | 725.51000 | 122.1502 |  89369.9400 | 731.64003
2013-12-17 06:35:00 | 727.30000 | 730.10000 | 725.00000 | 725.00000 |  17.8379 |  12944.2800 | 725.65995
2013-12-17 06:36:00 | 725.01000 | 730.00000 | 721.55000 | 725.00000 |  34.4442 |  24977.9300 | 725.17020
2013-12-17 06:37:00 | 730.00000 | 730.00000 | 715.01000 | 722.43000 |  53.0538 |  38258.7200 | 721.13028
2013-12-17 06:38:00 | 722.43000 | 729.00000 | 722.43000 | 729.00000 |  23.9219 |  17361.3300 | 725.75006
2013-12-17 06:39:00 | 722.82000 | 729.00000 | 715.09000 | 729.00000 |  51.0393 |  36962.6500 | 724.19995
2013-12-17 06:40:00 | 717.03000 | 725.00000 | 715.11000 | 717.52000 |  29.6580 |  21358.7700 | 720.16992
2013-12-17 06:41:00 | 717.52000 | 725.00000 | 717.07000 | 725.00000 |   5.7604 |   4175.8700 | 724.93000
2013-12-17 06:42:00 | 720.01000 | 727.30000 | 720.00000 | 727.30000 |  18.1029 |  13115.0300 | 724.47007
2013-12-17 06:43:00 | 720.02000 | 724.92000 | 720.01000 | 724.92000 |   0.8734 |    631.0500 | 722.48000
2013-12-17 06:44:00 | 725.25000 | 729.90000 | 720.00000 | 720.02000 |  21.7047 |  15707.6600 | 723.70014
2013-12-17 06:45:00 | 725.75000 | 725.75000 | 720.00000 | 722.00000 |   4.6471 |   3365.9300 | 724.29998
2013-12-17 06:46:00 | 720.21000 | 740.00000 | 720.20000 | 724.99000 |  42.2425 |  30828.6000 | 729.80015
2013-12-17 06:47:00 | 720.21000 | 736.00000 | 720.20000 | 730.00000 |  29.2089 |  21309.6200 | 729.55995
2013-12-17 06:48:00 | 727.30000 | 730.00000 | 726.00000 | 730.00000 |   8.5321 |   6216.2400 | 728.57002
2013-12-17 06:49:00 | 728.86000 | 730.00000 | 726.10000 | 726.33000 |   3.8837 |   2822.6600 | 726.80002
2013-12-17 06:50:00 | 726.41000 | 729.80000 | 726.40000 | 729.80000 |  32.4067 |  23551.5300 | 726.74985
2013-12-17 06:51:00 | 726.41000 | 729.80000 | 722.32000 | 726.43000 |   7.3211 |   5331.5200 | 728.24001
2013-12-17 06:52:00 | 726.43000 | 729.00000 | 726.43000 | 726.43000 |   1.3418 |    975.2300 | 726.82000
2013-12-17 06:53:00 | 726.43000 | 729.81000 | 726.43000 | 726.43000 |  14.0221 |  10186.1100 | 726.43004
2013-12-17 06:54:00 | 726.43000 | 726.43000 | 725.00000 | 725.00000 |  12.8540 |   9323.6400 | 725.35007
2013-12-17 06:55:00 | 725.00000 | 729.79000 | 723.01000 | 728.00000 |  34.7871 |  25193.1500 | 724.20986
2013-12-17 06:56:00 | 728.42000 | 730.01000 | 728.00000 | 730.00000 |  24.9628 |  18197.6400 | 728.99010
2013-12-17 06:57:00 | 730.00000 | 734.40000 | 730.00000 | 734.40000 |  22.0874 |  16210.5900 | 733.92992
2013-12-17 06:58:00 | 730.00000 | 736.39000 | 729.86000 | 730.00000 | 105.6851 |  77178.7100 | 730.27073
2013-12-17 06:59:00 | 730.00000 | 738.87000 | 728.42000 | 730.01000 |  33.2770 |  24529.1100 | 737.11986
2013-12-17 07:00:00 | 730.02000 | 736.39000 | 730.01000 | 736.00000 |  42.5252 |  31241.5300 | 734.65972
2013-12-17 07:01:00 | 735.99000 | 736.00000 | 731.06000 | 734.06000 |  33.4191 |  24546.6900 | 734.50996
2013-12-17 07:02:00 | 736.00000 | 736.00000 | 734.00000 | 736.00000 |   1.2352 |    908.3000 | 735.34999
2013-12-17 07:03:00 | 736.00000 | 736.39000 | 731.08000 | 736.39000 |  25.6219 |  18742.1500 | 731.49007
2013-12-17 07:04:00 | 736.39000 | 739.90000 | 734.11000 | 739.90000 |  21.0237 |  15483.1000 | 736.46010
2013-12-17 07:05:00 | 739.90000 | 739.90000 | 732.42000 | 736.20000 |  50.2927 |  37142.7000 | 738.53019
2013-12-17 07:06:00 | 736.20000 | 738.00000 | 736.20000 | 738.00000 |  13.0132 |   9580.3300 | 736.20006
2013-12-17 07:07:00 | 738.00000 | 738.00000 | 737.00000 | 738.00000 |  17.2610 |  12733.6100 | 737.71002
2013-12-17 07:08:00 | 738.50000 | 745.00000 | 738.50000 | 745.00000 |  93.9995 |  69793.6500 | 742.48993
2013-12-17 07:09:00 | 745.00000 | 748.01000 | 745.00000 | 748.00000 |  53.7567 |  40085.8100 | 745.68976
2013-12-17 07:10:00 | 748.00000 | 748.88000 | 740.00000 | 748.88000 |  39.1997 |  29270.8100 | 746.70998
2013-12-17 07:11:00 | 748.88000 | 748.88000 | 748.00000 | 748.88000 |  28.6976 |  21479.5400 | 748.47991
2013-12-17 07:12:00 | 742.42000 | 748.88000 | 742.42000 | 748.88000 |  28.6172 |  21410.8300 | 748.17989
2013-12-17 07:13:00 | 748.88000 | 748.88000 | 748.00000 | 748.88000 |  52.8473 |  39547.2100 | 748.32981
2013-12-17 07:14:00 | 748.00000 | 748.89000 | 748.00000 | 748.88000 |  44.1398 |  33038.6400 | 748.49999
2013-12-17 07:15:00 | 748.88000 | 748.89000 | 748.00000 | 748.88000 |  32.3476 |  24224.4600 | 748.87990
2013-12-17 07:16:00 | 748.16000 | 749.00000 | 745.14000 | 749.00000 |  72.0900 |  53916.1400 | 747.90000
2013-12-17 07:17:00 | 748.00000 | 750.00000 | 742.42000 | 745.00000 |  84.7141 |  63267.0800 | 746.83047
2013-12-17 07:18:00 | 748.98000 | 748.98000 | 741.41000 | 741.41000 |  30.9246 |  22960.0000 | 742.45019
2013-12-17 07:19:00 | 741.43000 | 746.00000 | 741.11000 | 745.99000 |  77.0992 |  57189.8500 | 741.76991
2013-12-17 07:20:00 | 745.99000 | 746.00000 | 737.72000 | 746.00000 |  19.3214 |  14285.5000 | 739.36004
2013-12-17 07:21:00 | 745.99000 | 746.00000 | 740.00000 | 740.00000 |   7.2412 |   5359.6800 | 740.16001
2013-12-17 07:22:00 | 741.00000 | 741.00000 | 731.22000 | 736.00000 |  22.0042 |  16177.0300 | 735.18012
2013-12-17 07:23:00 | 736.00000 | 736.00000 | 731.23000 | 731.24000 |  24.1809 |  17715.6600 | 732.63003
2013-12-17 07:24:00 | 735.99000 | 738.90000 | 735.99000 | 738.78000 |  26.9245 |  19822.8900 | 736.24016
2013-12-17 07:25:00 | 738.78000 | 738.90000 | 738.60000 | 738.90000 |   8.4253 |   6224.3700 | 738.76995
2013-12-17 07:26:00 | 738.90000 | 738.90000 | 736.00000 | 738.00000 |   5.1729 |   3820.4400 | 738.55002
2013-12-17 07:27:00 | 738.00000 | 738.00000 | 730.51000 | 730.51000 |  29.4863 |  21657.4000 | 734.48985
2013-12-17 07:28:00 | 730.52000 | 738.00000 | 730.52000 | 738.00000 |   4.1983 |   3095.0800 | 737.21999
2013-12-17 07:29:00 | 730.54000 | 738.00000 | 730.54000 | 733.00000 |   1.0761 |    788.9700 | 733.17999
2013-12-17 07:30:00 | 731.00000 | 737.99000 | 731.00000 | 737.98000 |   7.3743 |   5401.8700 | 732.53004
2013-12-17 07:31:00 | 737.99000 | 737.99000 | 737.48000 | 737.48000 |  34.6447 |  25564.7000 | 737.91022
2013-12-17 07:32:00 | 737.88000 | 737.88000 | 733.50000 | 735.74000 |  22.7289 |  16710.2500 | 735.19996
2013-12-17 07:33:00 | 735.59000 | 735.74000 | 733.45000 | 733.45000 |  11.2843 |   8289.8800 | 734.64007
2013-12-17 07:34:00 | 733.45000 | 735.59000 | 733.45000 | 735.59000 |   3.8862 |   2850.3700 | 733.45998
2013-12-17 07:35:00 | 733.46000 | 735.59000 | 733.00000 | 735.59000 |  29.7998 |  21870.0700 | 733.89999
2013-12-17 07:36:00 | 731.91000 | 731.91000 | 723.02000 | 723.04000 | 115.0208 |  83944.5000 | 729.82013
2013-12-17 07:37:00 | 723.04000 | 730.00000 | 723.01000 | 723.01000 |  29.4654 |  21321.7500 | 723.61981
2013-12-17 07:38:00 | 723.01000 | 728.01000 | 721.10000 | 721.21000 | 117.8741 |  85014.4100 | 721.23067
2013-12-17 07:39:00 | 727.01000 | 730.55000 | 722.32000 | 730.55000 |  16.1323 |  11704.9500 | 725.56005
2013-12-17 07:40:00 | 728.06000 | 731.00000 | 721.10000 | 722.00000 |  27.8083 |  20058.4200 | 721.30994
2013-12-17 07:41:00 | 722.01000 | 722.01000 | 721.06000 | 722.00000 |  33.1675 |  23916.7200 | 721.08988
2013-12-17 07:42:00 | 721.06000 | 731.00000 | 717.03000 | 731.00000 |  50.6694 |  36592.4200 | 722.17996
2013-12-17 07:43:00 | 727.30000 | 734.97000 | 716.00000 | 723.09000 |  38.9370 |  28033.8600 | 719.97984
2013-12-17 07:44:00 | 723.09000 | 729.99000 | 713.10000 | 713.10000 |  36.9086 |  26584.9100 | 720.28993
2013-12-17 07:45:00 | 716.10000 | 726.52000 | 713.10000 | 716.99000 |   8.3043 |   5928.1800 | 713.87005
2013-12-17 07:46:00 | 716.10000 | 716.10000 | 714.00000 | 714.00000 |   8.6741 |   6210.1100 | 715.94005
2013-12-17 07:47:00 | 715.89000 | 726.00000 | 710.10000 | 713.11000 |  91.6692 |  65367.4400 | 713.07989
2013-12-17 07:48:00 | 713.10000 | 728.99000 | 710.00000 | 710.00000 |  32.7956 |  23638.7300 | 720.78980
2013-12-17 07:49:00 | 712.97000 | 724.00000 | 712.43000 | 712.97000 |  34.4105 |  24539.1700 | 713.13002
2013-12-17 07:50:00 | 712.97000 | 722.87000 | 712.43000 | 722.87000 |  10.0162 |   7151.7900 | 714.01995
2013-12-17 07:51:00 | 716.00000 | 723.83000 | 715.01000 | 723.83000 |   7.9591 |   5709.3200 | 717.32999
2013-12-17 07:52:00 | 717.00000 | 722.00000 | 715.01000 | 715.01000 |  17.6809 |  12663.9500 | 716.25002
2013-12-17 07:53:00 | 717.00000 | 717.00000 | 715.50000 | 717.00000 |  26.7571 |  19183.7600 | 716.95989
2013-12-17 07:54:00 | 716.93000 | 721.23000 | 715.50000 | 720.00000 |   3.4672 |   2494.6800 | 719.50999
2013-12-17 07:55:00 | 717.80000 | 720.01000 | 716.18000 | 720.01000 |  32.2758 |  23228.5800 | 719.68981
2013-12-17 07:56:00 | 719.00000 | 720.01000 | 717.00000 | 717.00000 |  53.8998 |  38799.2400 | 719.83999
2013-12-17 07:57:00 | 717.81000 | 720.01000 | 717.00000 | 717.00000 |  10.0034 |   7179.5100 | 717.71005
2013-12-17 07:58:00 | 717.00000 | 717.00000 | 717.00000 | 717.00000 |   0.9215 |    660.7300 | 717.00000
2013-12-17 07:59:00 | 720.00000 | 722.00000 | 717.00000 | 722.00000 |  45.5566 |  32787.0500 | 719.69978
2013-12-17 08:00:00 | 720.00000 | 723.84000 | 720.00000 | 721.00000 |  21.1492 |  15275.2300 | 722.25998
2013-12-17 08:01:00 | 723.84000 | 727.29000 | 721.00000 | 723.85000 |  68.7649 |  49827.7500 | 724.61046
2013-12-17 08:02:00 | 727.29000 | 727.29000 | 723.87000 | 723.87000 |   9.2741 |   6731.0800 | 725.79005
2013-12-17 08:03:00 | 725.00000 | 727.00000 | 723.88000 | 724.00000 |  29.1721 |  21128.4700 | 724.27008
2013-12-17 08:04:00 | 724.00000 | 727.49000 | 724.00000 | 727.49000 |  15.7356 |  11406.7200 | 724.89990
2013-12-17 08:05:00 | 727.49000 | 730.00000 | 727.49000 | 729.98000 |  16.3236 |  11912.6300 | 729.78008
2013-12-17 08:06:00 | 730.00000 | 739.43000 | 729.98000 | 739.43000 |  28.7543 |  21103.3600 | 733.92017
2013-12-17 08:07:00 | 739.89000 | 739.89000 | 739.43000 | 739.43000 |  34.1675 |  25265.1200 | 739.44988
2013-12-17 08:08:00 | 739.43000 | 739.43000 | 731.72000 | 738.50000 |  11.4993 |   8487.0500 | 738.04999
2013-12-17 08:09:00 | 737.81000 | 738.49000 | 735.00000 | 735.00000 |  25.6974 |  18888.1100 | 735.01991
2013-12-17 08:10:00 | 735.00000 | 735.00000 | 731.72000 | 731.72000 |  14.6417 |  10736.7700 | 733.30003
2013-12-17 08:11:00 | 732.00000 | 732.00000 | 726.99000 | 727.49000 |  30.3972 |  22223.3800 | 731.09988
2013-12-17 08:12:00 | 727.49000 | 727.49000 | 726.99000 | 727.00000 |  13.8097 |  10044.9000 | 727.37999
2013-12-17 08:13:00 | 727.00000 | 727.49000 | 726.99000 | 727.49000 |   9.7136 |   7061.9800 | 727.02005
2013-12-17 08:14:00 | 726.99000 | 727.49000 | 726.99000 | 727.49000 |  10.3998 |   7563.5900 | 727.28000
2013-12-17 08:15:00 | 726.90000 | 727.49000 | 723.69000 | 727.49000 |   6.7089 |   4868.3700 | 725.65999
2013-12-17 08:16:00 | 727.49000 | 731.00000 | 726.91000 | 727.49000 |   6.8051 |   4948.9400 | 727.23995
2013-12-17 08:17:00 | 726.91000 | 727.49000 | 726.90000 | 726.90000 |  11.3645 |   8261.0800 | 726.92007
2013-12-17 08:18:00 | 726.90000 | 726.90021 | 726.90000 | 726.90000 |  43.7535 |  31804.4400 | 726.90021
2013-12-17 08:19:00 | 726.90000 | 728.91000 | 726.90000 | 728.91000 |  32.9875 |  24008.9900 | 727.81989
2013-12-17 08:20:00 | 726.90000 | 728.76000 | 726.90000 | 728.76000 |   5.1200 |   3724.5800 | 727.45000
2013-12-17 08:21:00 | 726.90000 | 728.00000 | 726.90000 | 728.00000 |   7.3305 |   5336.2700 | 727.95001
2013-12-17 08:22:00 | 728.00000 | 728.91000 | 726.90000 | 726.90000 |   6.6419 |   4836.4100 | 728.17002
2013-12-17 08:23:00 | 728.00000 | 732.00000 | 728.00000 | 732.00000 |   3.8980 |   2841.4000 | 728.93999
2013-12-17 08:24:00 | 733.00000 | 733.00000 | 727.00000 | 727.00000 |   4.1263 |   3014.5800 | 730.57998
2013-12-17 08:25:00 | 727.00000 | 728.00000 | 726.90000 | 728.00000 |   1.3942 |   1013.9800 | 727.29001
2013-12-17 08:26:00 | 728.01000 | 728.01000 | 727.00000 | 727.00000 |   1.6986 |   1234.8700 | 727.01000
2013-12-17 08:27:00 | 727.99000 | 728.00000 | 720.11000 | 728.00000 |  10.5257 |   7600.0600 | 722.04994
2013-12-17 08:28:00 | 720.91000 | 720.95000 | 720.00000 | 720.00000 |  16.0571 |  11571.8700 | 720.66994
2013-12-17 08:29:00 | 726.99000 | 726.99000 | 720.00000 | 726.98000 |   9.0625 |   6539.3800 | 721.59003
2013-12-17 08:30:00 | 720.02000 | 720.02000 | 720.00000 | 720.02000 |  29.3603 |  21139.7000 | 720.01001
2013-12-17 08:31:00 | 720.02000 | 726.64000 | 720.00000 | 720.00000 |   6.8975 |   4967.0600 | 720.11998
2013-12-17 08:32:00 | 720.10000 | 720.10000 | 719.99985 | 720.00000 |  22.4453 |  16160.6000 | 719.99985
2013-12-17 08:33:00 | 720.01000 | 725.95000 | 720.01000 | 720.01000 |   4.2713 |   3099.2800 | 725.60001
2013-12-17 08:34:00 | 719.44000 | 720.00000 | 717.76000 | 717.76000 |  15.6081 |  11207.5700 | 718.05996
2013-12-17 08:35:00 | 717.64000 | 717.76000 | 716.00000 | 716.00000 |  83.3237 |  59796.4500 | 717.64043
2013-12-17 08:36:00 | 716.00000 | 717.76000 | 715.59000 | 717.76000 |   9.7169 |   6968.4100 | 717.13996
2013-12-17 08:37:00 | 715.59000 | 717.75000 | 715.59000 | 715.59000 |   1.6873 |   1207.4700 | 715.62999
2013-12-17 08:38:00 | 715.59000 | 715.59000 | 715.51000 | 715.59000 |   0.2875 |    205.7500 | 715.59000
2013-12-17 08:39:00 | 715.59000 | 717.50000 | 715.59000 | 717.50000 |   9.5488 |   6843.5200 | 716.68998
2013-12-17 08:40:00 | 717.50000 | 717.50000 | 714.90000 | 714.90000 |   5.3744 |   3843.4700 | 715.15003
2013-12-17 08:41:00 | 714.90000 | 717.00000 | 714.90000 | 714.90000 |   1.6847 |   1204.4800 | 714.94001
2013-12-17 08:42:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-17 08:43:00 | 716.00000 | 716.00000 | 716.00000 | 716.00000 |   5.5500 |   3973.8000 | 716.00000
2013-12-17 08:44:00 | 716.00000 | 726.49000 | 714.00000 | 715.00000 |  46.3665 |  33247.9900 | 717.06977
2013-12-17 08:45:00 | 715.01000 | 725.00000 | 715.01000 | 725.00000 |  11.1296 |   7970.9900 | 716.19999
2013-12-17 08:46:00 | 723.88000 | 724.98000 | 717.29000 | 717.29000 |   4.1644 |   3015.4300 | 724.09003
2013-12-17 08:47:00 | 717.29000 | 724.96000 | 717.29000 | 720.10000 |   3.1009 |   2235.7800 | 721.02000
2013-12-17 08:48:00 | 720.10000 | 720.10000 | 715.80000 | 715.80000 |   6.5995 |   4740.2200 | 718.27000
2013-12-17 08:49:00 | 715.81000 | 715.81000 | 715.80000 | 715.81000 |   7.9948 |   5722.6700 | 715.80005
2013-12-17 08:50:00 | 715.81000 | 715.81000 | 715.03000 | 715.03000 |   6.8153 |   4875.6500 | 715.39995
2013-12-17 08:51:00 | 715.03000 | 723.49000 | 714.00000 | 715.00000 |  15.5211 |  11094.4700 | 714.80002
2013-12-17 08:52:00 | 715.00000 | 719.99000 | 715.00000 | 719.99000 |   4.4125 |   3165.2400 | 717.33002
2013-12-17 08:53:00 | 719.99000 | 719.99000 | 715.03000 | 715.03000 |   9.1348 |   6574.0300 | 719.67006
2013-12-17 08:54:00 | 715.03000 | 723.44000 | 715.03000 | 723.44000 |   5.8168 |   4202.7900 | 722.52997
2013-12-17 08:55:00 | 719.97000 | 719.97000 | 719.00000 | 719.00000 |   1.1190 |    804.5500 | 719.02000
2013-12-17 08:56:00 | 716.00000 | 719.00000 | 716.00000 | 718.01000 |   1.4692 |   1055.9800 | 718.73000
2013-12-17 08:57:00 | 718.01000 | 719.00000 | 718.01000 | 719.00000 |  12.5725 |   9031.8200 | 718.38004
2013-12-17 08:58:00 | 719.00000 | 719.00000 | 718.01000 | 718.01000 |   2.2454 |   1613.2000 | 718.44999
2013-12-17 08:59:00 | 718.01000 | 719.97000 | 718.01000 | 718.01000 |   1.1000 |    791.5800 | 719.61000
2013-12-17 09:00:00 | 719.97000 | 719.98000 | 718.01000 | 718.90000 |   0.3602 |    259.0600 | 719.13000
2013-12-17 09:01:00 | 718.90000 | 718.90000 | 715.20000 | 715.20000 |   6.8158 |   4897.0200 | 718.47996
2013-12-17 09:02:00 | 718.89000 | 718.89000 | 715.04000 | 715.20000 |   2.5571 |   1828.9300 | 715.24999
2013-12-17 09:03:00 | 715.20000 | 715.20000 | 715.03000 | 715.03000 |  13.0833 |   9355.1000 | 715.04006
2013-12-17 09:04:00 | 715.03000 | 718.00000 | 715.00000 | 715.00000 |   6.4483 |   4610.8600 | 715.04998
2013-12-17 09:05:00 | 715.00000 | 715.00000 | 705.00000 | 705.00000 |  32.1681 |  22884.3900 | 711.39991
2013-12-17 09:06:00 | 705.00000 | 718.00000 | 704.40000 | 715.00000 |  28.8402 |  20424.0800 | 708.18001
2013-12-17 09:07:00 | 712.00000 | 712.00000 | 711.00000 | 711.00000 |   0.7122 |    507.1100 | 711.99000
2013-12-17 09:08:00 | 708.80000 | 712.00000 | 707.66000 | 709.94000 |  15.1094 |  10725.4100 | 709.84999
2013-12-17 09:09:00 | 707.66000 | 709.94000 | 704.40000 | 704.41000 |   6.7235 |   4741.3600 | 705.19003
2013-12-17 09:10:00 | 704.40000 | 705.00000 | 700.01000 | 700.01000 |  90.0715 |  63399.5100 | 703.88019
2013-12-17 09:11:00 | 704.41000 | 704.41000 | 700.01000 | 700.16000 |  29.1554 |  20422.5000 | 700.46981
2013-12-17 09:12:00 | 701.41000 | 702.00000 | 700.16000 | 700.16000 |  47.7239 |  33424.3800 | 700.37026
2013-12-17 09:13:00 | 702.00000 | 702.00000 | 700.16000 | 700.18000 |  17.8131 |  12474.1300 | 700.28008
2013-12-17 09:14:00 | 700.18000 | 702.00000 | 700.16000 | 701.00000 |  48.5330 |  33986.6700 | 700.28021
2013-12-17 09:15:00 | 701.99000 | 702.00000 | 700.16000 | 701.99000 |  87.7875 |  61553.0900 | 701.15969
2013-12-17 09:16:00 | 700.16000 | 704.41000 | 700.16000 | 704.41000 |  45.5615 |  31999.6800 | 702.34010
2013-12-17 09:17:00 | 701.99000 | 707.66000 | 700.16000 | 707.66000 |  26.5837 |  18696.5700 | 703.31014
2013-12-17 09:18:00 | 707.24000 | 708.65000 | 702.01000 | 707.24000 |   2.0477 |   1447.9400 | 707.08999
2013-12-17 09:19:00 | 702.20000 | 702.20000 | 702.20000 | 702.20000 |   0.2000 |    140.4400 | 702.20000
2013-12-17 09:20:00 | 707.23000 | 707.23000 | 707.23000 | 707.23000 |   1.5713 |   1111.2700 | 707.23000
2013-12-17 09:21:00 | 705.00000 | 707.24000 | 705.00000 | 705.00000 |   0.4500 |    317.8100 | 706.24000
2013-12-17 09:22:00 | 706.39000 | 709.94000 | 703.10000 | 707.94000 |  11.0260 |   7773.5300 | 705.01994
2013-12-17 09:23:00 | 707.94000 | 707.99000 | 703.11000 | 705.09000 |   5.8500 |   4135.1600 | 706.86000
2013-12-17 09:24:00 | 705.09000 | 707.00000 | 703.00000 | 703.00000 |  24.0568 |  16914.8300 | 703.11989
2013-12-17 09:25:00 | 702.22000 | 703.00000 | 702.22000 | 702.23000 |  17.3666 |  12203.6800 | 702.70992
2013-12-17 09:26:00 | 703.00000 | 703.00000 | 702.23000 | 703.00000 |   1.9183 |   1348.0600 | 702.72000
2013-12-17 09:27:00 | 702.50000 | 703.00000 | 700.01000 | 700.01000 |  34.2644 |  24029.6000 | 701.30021
2013-12-17 09:28:00 | 700.01000 | 702.50000 | 695.00000 | 696.71000 |  55.7172 |  38975.2600 | 699.51977
2013-12-17 09:29:00 | 696.71000 | 701.80000 | 695.00000 | 696.71000 |  11.4826 |   8031.6500 | 699.46004
2013-12-17 09:30:00 | 695.81000 | 701.79000 | 695.00000 | 701.79000 |  14.1558 |   9870.7300 | 697.28992
2013-12-17 09:31:00 | 699.47000 | 701.50000 | 695.00000 | 699.90000 |  12.8321 |   8936.5600 | 696.42004
2013-12-17 09:32:00 | 699.46000 | 699.99000 | 699.46000 | 699.99000 |   4.0110 |   2807.0000 | 699.82001
2013-12-17 09:33:00 | 699.46000 | 700.00000 | 695.90000 | 700.00000 |  33.4920 |  23426.2900 | 699.46009
2013-12-17 09:34:00 | 695.91000 | 702.00000 | 695.90000 | 700.00000 |  43.3163 |  30295.4100 | 699.39977
2013-12-17 09:35:00 | 700.00000 | 702.00000 | 700.00000 | 700.00000 |  11.6812 |   8180.7800 | 700.34002
2013-12-17 09:36:00 | 700.00000 | 700.00000 | 695.91000 | 700.00000 |   4.6829 |   3277.6700 | 699.92002
2013-12-17 09:37:00 | 699.99000 | 700.00000 | 695.92000 | 696.50000 |   7.6705 |   5364.6600 | 699.39001
2013-12-17 09:38:00 | 696.50000 | 699.98000 | 695.92000 | 696.00000 |  14.5916 |  10187.1400 | 698.15003
2013-12-17 09:39:00 | 695.92000 | 696.00000 | 690.90000 | 695.00000 |  60.9277 |  42300.8500 | 694.27980
2013-12-17 09:40:00 | 695.90000 | 696.00000 | 690.02000 | 695.00000 |  95.1758 |  66072.8900 | 694.21942
2013-12-17 09:41:00 | 690.06000 | 694.99000 | 690.03000 | 690.06000 |  12.6527 |   8731.8900 | 690.12005
2013-12-17 09:42:00 | 690.57000 | 693.53000 | 690.06000 | 691.00000 |   2.6824 |   1852.8100 | 690.72001
2013-12-17 09:43:00 | 691.00000 | 693.00000 | 690.00000 | 690.00000 |  83.2663 |  57475.3900 | 690.25956
2013-12-17 09:44:00 | 690.00000 | 695.00000 | 690.00000 | 690.00000 |  41.5009 |  28706.1500 | 691.70005
2013-12-17 09:45:00 | 695.00000 | 695.00000 | 690.00000 | 690.00000 |  18.5831 |  12827.5400 | 690.28008
2013-12-17 09:46:00 | 690.01000 | 694.00000 | 690.01000 | 693.49000 |   8.0315 |   5564.8900 | 692.88002
2013-12-17 09:47:00 | 693.49000 | 695.00000 | 693.49000 | 695.00000 |  16.3561 |  11360.6500 | 694.57991
2013-12-17 09:48:00 | 695.00000 | 695.00000 | 694.00000 | 695.00000 |  15.5019 |  10767.9500 | 694.62004
2013-12-17 09:49:00 | 695.00000 | 698.58000 | 694.00000 | 698.58000 |   9.8175 |   6823.1500 | 694.99996
2013-12-17 09:50:00 | 698.58000 | 698.58000 | 698.09000 | 698.09000 |   4.2863 |   2993.6500 | 698.41998
2013-12-17 09:51:00 | 698.09000 | 698.09000 | 696.00000 | 697.00000 |  11.3602 |   7918.1400 | 697.01000
2013-12-17 09:52:00 | 697.00000 | 698.09000 | 696.01000 | 698.09000 |  38.4563 |  26837.8800 | 697.87980
2013-12-17 09:53:00 | 698.09000 | 698.58000 | 698.09000 | 698.58000 |   6.5372 |   4563.6500 | 698.10997
2013-12-17 09:54:00 | 698.58000 | 699.00000 | 698.50000 | 699.00000 |  21.8892 |  15296.1600 | 698.79997
2013-12-17 09:55:00 | 699.00000 | 700.00000 | 698.58000 | 700.00000 |  27.7634 |  19424.6600 | 699.65013
2013-12-17 09:56:00 | 700.00000 | 702.00000 | 699.88000 | 702.00000 |  18.0927 |  12680.4400 | 700.86007
2013-12-17 09:57:00 | 702.00000 | 704.00000 | 702.00000 | 704.00000 |  27.9428 |  19670.3100 | 703.95011
2013-12-17 09:58:00 | 704.00000 | 705.00000 | 704.00000 | 705.00000 |   4.7562 |   3349.6400 | 704.26997
2013-12-17 09:59:00 | 705.00000 | 705.00000 | 704.51000 | 704.51000 |   4.2144 |   2971.0400 | 704.97003
2013-12-17 10:00:00 | 705.00000 | 707.45000 | 704.51000 | 704.51000 |  47.2043 |  33265.8600 | 704.72029
2013-12-17 10:01:00 | 706.47000 | 707.45000 | 704.00000 | 704.00000 |   2.2169 |   1564.3000 | 705.61999
2013-12-17 10:02:00 | 704.00000 | 704.00001 | 704.00000 | 704.00000 |   1.4043 |    988.6400 | 704.00001
2013-12-17 10:03:00 | 700.58000 | 703.93000 | 700.58000 | 703.90000 |   0.2096 |    147.0900 | 701.77000
2013-12-17 10:04:00 | 702.66000 | 703.90000 | 698.92000 | 698.92000 |   4.7713 |   3343.5700 | 700.76001
2013-12-17 10:05:00 | 698.92000 | 698.92000 | 698.92000 | 698.92000 |   0.3402 |    237.7800 | 698.92000
2013-12-17 10:06:00 | 698.92000 | 698.92000 | 691.06000 | 691.07000 |  17.1234 |  11846.5000 | 691.83008
2013-12-17 10:07:00 | 696.80000 | 698.92000 | 692.58000 | 698.92000 |   6.6044 |   4606.8600 | 697.54004
2013-12-17 10:08:00 | 696.80000 | 696.80000 | 693.00000 | 693.00000 |   2.8773 |   1995.3100 | 693.46999
2013-12-17 10:09:00 | 693.00000 | 696.70000 | 690.00000 | 693.20000 | 125.5226 |  86734.9000 | 690.99047
2013-12-17 10:10:00 | 693.20000 | 693.20000 | 690.03000 | 691.00000 |  26.7406 |  18520.7900 | 692.61002
2013-12-17 10:11:00 | 692.32000 | 693.00000 | 690.03000 | 690.03000 |  19.5882 |  13544.0300 | 691.43995
2013-12-17 10:12:00 | 690.03000 | 692.32000 | 690.00000 | 690.00000 |  45.9274 |  31690.3300 | 690.00982
2013-12-17 10:13:00 | 692.32000 | 692.89000 | 690.00000 | 690.00000 |  21.8037 |  15046.1100 | 690.07012
2013-12-17 10:14:00 | 689.99000 | 689.99000 | 687.51000 | 687.51000 |  30.1937 |  20769.3500 | 687.87016
2013-12-17 10:15:00 | 688.97000 | 688.97000 | 686.04000 | 686.04000 |  11.0247 |   7588.7600 | 688.34008
2013-12-17 10:16:00 | 686.04000 | 688.97000 | 675.01000 | 675.01000 | 156.0761 | 105906.8900 | 678.55911
2013-12-17 10:17:00 | 685.10000 | 688.97000 | 675.01000 | 680.01000 |  74.6048 |  51096.0400 | 684.88943
2013-12-17 10:18:00 | 680.01000 | 680.01000 | 676.40000 | 676.40000 |  21.7489 |  14785.7800 | 679.83997
2013-12-17 10:19:00 | 680.01000 | 680.01000 | 676.01000 | 680.01000 |  97.6886 |  66188.8600 | 677.54979
2013-12-17 10:20:00 | 680.51000 | 692.89000 | 680.01000 | 690.00000 | 214.4574 | 145972.3900 | 680.65918
2013-12-17 10:21:00 | 688.00000 | 688.00000 | 681.48000 | 682.01000 |   1.8034 |   1235.8800 | 685.30001
2013-12-17 10:22:00 | 682.00000 | 685.00000 | 682.00000 | 685.00000 |  33.2131 |  22708.1600 | 683.71015
2013-12-17 10:23:00 | 682.51000 | 683.48000 | 682.51000 | 683.48000 |   5.2184 |   3564.5000 | 683.06999
2013-12-17 10:24:00 | 683.48000 | 688.97000 | 683.48000 | 688.97000 |  24.9157 |  17052.8200 | 684.41984
2013-12-17 10:25:00 | 688.97000 | 688.97000 | 685.00000 | 688.96000 |   2.1699 |   1489.6000 | 686.49000
2013-12-17 10:26:00 | 687.01000 | 687.01000 | 687.01000 | 687.01000 |   3.0000 |   2061.0300 | 687.01000
2013-12-17 10:27:00 | 687.01000 | 688.00000 | 687.01000 | 688.00000 |  15.6807 |  10787.8700 | 687.97002
2013-12-17 10:28:00 | 687.74000 | 688.00000 | 687.74000 | 688.00000 |  11.1413 |   7662.6700 | 687.77002
2013-12-17 10:29:00 | 688.00000 | 688.94000 | 676.00000 | 676.00000 | 139.2921 |  94547.3500 | 678.77043
2013-12-17 10:30:00 | 685.15000 | 685.15000 | 683.84000 | 683.84000 |   0.3655 |    250.2800 | 684.67000
2013-12-17 10:31:00 | 683.84000 | 685.00000 | 681.10000 | 685.00000 |   5.7351 |   3921.3000 | 683.73996
2013-12-17 10:32:00 | 685.00000 | 685.00000 | 682.00000 | 682.00000 |  18.6934 |  12790.7800 | 684.24009
2013-12-17 10:33:00 | 682.00000 | 688.00000 | 678.59000 | 688.00000 |  58.9548 |  40243.7100 | 682.61955
2013-12-17 10:34:00 | 687.00000 | 687.00000 | 685.00000 | 686.98000 |   8.0807 |   5549.5300 | 686.76001
2013-12-17 10:35:00 | 682.03000 | 690.00000 | 682.03000 | 683.55000 |  69.4250 |  47692.2400 | 686.96051
2013-12-17 10:36:00 | 685.02000 | 685.03000 | 685.02000 | 685.03000 |   6.2000 |   4247.1900 | 685.03000
2013-12-17 10:37:00 | 685.03000 | 685.03006 | 685.02000 | 685.03000 |  16.2427 |  11126.7600 | 685.03006
2013-12-17 10:38:00 | 685.03000 | 692.89000 | 683.65000 | 692.89000 |  45.6784 |  31363.6700 | 686.61989
2013-12-17 10:39:00 | 690.00000 | 692.79000 | 690.00000 | 692.79000 |   3.8601 |   2669.0600 | 691.45000
2013-12-17 10:40:00 | 692.79000 | 692.88000 | 692.79000 | 692.87000 |   6.2819 |   4352.3200 | 692.84002
2013-12-17 10:41:00 | 692.87000 | 692.90000 | 692.86000 | 692.90000 |  30.0952 |  20852.0500 | 692.86979
2013-12-17 10:42:00 | 692.90000 | 692.90000 | 692.90000 | 692.90000 |   1.4377 |    996.1700 | 692.90000
2013-12-17 10:43:00 | 692.90000 | 692.90000 | 692.89999 | 692.90000 |   6.6886 |   4634.5400 | 692.89999
2013-12-17 10:44:00 | 692.90000 | 692.90001 | 692.90000 | 692.90000 |   6.0314 |   4179.1400 | 692.90001
2013-12-17 10:45:00 | 692.90000 | 694.00000 | 692.00000 | 694.00000 |   7.1126 |   4927.0500 | 692.72003
2013-12-17 10:46:00 | 691.79000 | 694.48000 | 691.79000 | 694.48000 |  15.9731 |  11054.9600 | 692.10007
2013-12-17 10:47:00 | 693.00000 | 693.00000 | 690.65000 | 693.00000 |  14.9999 |  10383.2500 | 692.22000
2013-12-17 10:48:00 | 693.00000 | 694.89000 | 693.00000 | 694.48000 |   1.6448 |   1142.1500 | 694.38001
2013-12-17 10:49:00 | 694.48000 | 694.48001 | 694.48000 | 694.48000 |   2.3531 |   1634.2100 | 694.48001
2013-12-17 10:50:00 | 694.48000 | 695.00000 | 694.48000 | 695.00000 |  11.0000 |   7640.1500 | 694.56000
2013-12-17 10:51:00 | 694.48000 | 695.00000 | 694.48000 | 695.00000 |   3.1538 |   2191.8300 | 694.98002
2013-12-17 10:52:00 | 695.00000 | 695.00001 | 695.00000 | 695.00000 |   2.7332 |   1899.5400 | 695.00001
2013-12-17 10:53:00 | 695.00000 | 699.49000 | 695.00000 | 699.49000 |  15.9561 |  11137.9600 | 698.03991
2013-12-17 10:54:00 | 695.00000 | 699.00000 | 695.00000 | 699.00000 |   0.2611 |    182.4900 | 698.80000
2013-12-17 10:55:00 | 698.87000 | 700.00000 | 698.80000 | 700.00000 |  42.8575 |  29988.2700 | 699.71985
2013-12-17 10:56:00 | 700.00000 | 702.00000 | 700.00000 | 702.00000 |  25.9611 |  18206.2800 | 701.29004
2013-12-17 10:57:00 | 700.13000 | 702.00000 | 699.19000 | 702.00000 |  41.6994 |  29229.5900 | 700.95996
2013-12-17 10:58:00 | 701.47000 | 702.66000 | 699.19000 | 702.00000 |  31.2259 |  21914.9500 | 701.81982
2013-12-17 10:59:00 | 702.66000 | 704.00004 | 702.66000 | 703.93000 |   8.8330 |   6218.4100 | 704.00004
2013-12-17 11:00:00 | 704.00000 | 705.00000 | 703.93000 | 705.00000 |  24.6223 |  17342.2400 | 704.33008
2013-12-17 11:01:00 | 705.20000 | 705.20000 | 705.20000 | 705.20000 |   0.0640 |     45.1300 | 705.20000
2013-12-17 11:02:00 | 705.91000 | 707.00000 | 705.91000 | 707.00000 |   1.3513 |    954.6500 | 706.49000
2013-12-17 11:03:00 | 707.00000 | 714.00000 | 707.00000 | 714.00000 |  65.9267 |  46765.1000 | 709.34970
2013-12-17 11:04:00 | 714.00000 | 718.86000 | 710.01000 | 714.78000 |  18.5482 |  13294.4100 | 716.74995
2013-12-17 11:05:00 | 714.00000 | 718.85000 | 714.00000 | 718.80000 |  10.2680 |   7376.0300 | 718.34997
2013-12-17 11:06:00 | 718.80000 | 718.80000 | 712.53000 | 718.00000 |  63.7257 |  45607.1900 | 715.67962
2013-12-17 11:07:00 | 712.61000 | 714.00000 | 710.43000 | 710.43000 |  12.3000 |   8747.6100 | 711.19000
2013-12-17 11:08:00 | 710.43000 | 714.00000 | 710.43000 | 714.00000 |  14.5407 |  10374.7900 | 713.50001
2013-12-17 11:09:00 | 716.20000 | 716.20000 | 710.43000 | 710.43000 |   7.0462 |   5021.9900 | 712.71996
2013-12-17 11:10:00 | 712.01000 | 712.01000 | 710.43000 | 712.00000 |   5.9088 |   4199.0800 | 710.64999
2013-12-17 11:11:00 | 710.50000 | 712.00000 | 702.00000 | 708.44000 |  63.8219 |  45231.8800 | 708.72017
2013-12-17 11:12:00 | 709.00000 | 709.97000 | 702.00000 | 702.01000 |   9.3904 |   6653.2900 | 708.52001
2013-12-17 11:13:00 | 707.00000 | 710.00000 | 702.20000 | 710.00000 |  95.4978 |  67772.8300 | 709.67970
2013-12-17 11:14:00 | 704.00000 | 708.19000 | 704.00000 | 704.44000 |  26.5019 |  18763.3200 | 708.00007
2013-12-17 11:15:00 | 705.83000 | 705.83000 | 704.44000 | 704.55000 |   1.7408 |   1226.6100 | 704.62000
2013-12-17 11:16:00 | 704.69000 | 704.99000 | 704.69000 | 704.99000 |   1.2000 |    845.8100 | 704.84000
2013-12-17 11:17:00 | 704.99000 | 705.09000 | 703.01000 | 703.01000 |   8.6018 |   6059.2200 | 704.41002
2013-12-17 11:18:00 | 704.00000 | 705.00000 | 703.02000 | 705.00000 |  17.1542 |  12088.0500 | 704.67010
2013-12-17 11:19:00 | 705.00000 | 705.83000 | 703.00000 | 703.00000 |  32.0411 |  22534.1800 | 703.29005
2013-12-17 11:20:00 | 703.00000 | 704.99000 | 703.00000 | 703.01000 |  10.5764 |   7435.2900 | 703.00995
2013-12-17 11:21:00 | 703.02000 | 704.00000 | 703.02000 | 704.00000 |   0.2929 |    206.1100 | 703.67000
2013-12-17 11:22:00 | 704.00000 | 705.00000 | 703.00000 | 703.00000 |  27.2020 |  19124.3700 | 703.05008
2013-12-17 11:23:00 | 703.00000 | 705.00000 | 703.00000 | 704.99000 |   1.2303 |    867.0800 | 704.76000
2013-12-17 11:24:00 | 703.55000 | 704.99000 | 703.00000 | 703.00000 |   0.2078 |    146.1400 | 703.38000
2013-12-17 11:25:00 | 703.00000 | 703.02000 | 703.00000 | 703.01000 |  11.1828 |   7861.4900 | 703.00004
2013-12-17 11:26:00 | 704.60000 | 704.60000 | 703.00000 | 703.01000 |   8.5849 |   6035.5400 | 703.04006
2013-12-17 11:27:00 | 702.50000 | 703.01000 | 702.00000 | 702.00000 |  41.6845 |  29295.4400 | 702.79027
2013-12-17 11:28:00 | 701.49000 | 701.49000 | 701.00000 | 701.01000 |   7.8068 |   5473.3000 | 701.08996
2013-12-17 11:29:00 | 701.00000 | 702.00000 | 701.00000 | 702.00000 |  12.6592 |   8876.1300 | 701.15999
2013-12-17 11:30:00 | 701.01000 | 701.01000 | 698.99000 | 700.00000 |  34.1560 |  23912.6200 | 700.09981
2013-12-17 11:31:00 | 700.00000 | 702.00000 | 695.00000 | 695.00000 |  20.2756 |  14146.2800 | 697.69987
2013-12-17 11:32:00 | 695.00000 | 695.00002 | 694.71000 | 695.00000 |   9.0912 |   6318.4100 | 695.00002
2013-12-17 11:33:00 | 695.00000 | 696.00000 | 694.00000 | 694.30000 | 114.8702 |  79830.1700 | 694.96003
2013-12-17 11:34:00 | 695.51000 | 700.00000 | 695.00000 | 699.99000 |   2.8623 |   1993.3100 | 696.39001
2013-12-17 11:35:00 | 699.99000 | 708.00000 | 696.00000 | 706.00000 |  15.2300 |  10662.0500 | 700.07000
2013-12-17 11:36:00 | 706.00000 | 706.00000 | 701.00000 | 705.00000 |  10.6999 |   7541.5300 | 704.82000
2013-12-17 11:37:00 | 703.00000 | 705.00000 | 701.00000 | 705.00000 |  15.6666 |  11003.4500 | 702.34992
2013-12-17 11:38:00 | 704.99000 | 704.99002 | 704.99000 | 704.99000 |   5.3821 |   3794.3100 | 704.99002
2013-12-17 11:39:00 | 704.99000 | 705.00000 | 704.99000 | 705.00000 |   2.8036 |   1976.5000 | 704.99001
2013-12-17 11:40:00 | 704.99000 | 704.99000 | 701.00000 | 701.00000 |   1.1057 |    778.8900 | 704.43999
2013-12-17 11:41:00 | 704.70000 | 704.70000 | 701.00000 | 701.00000 |   0.1500 |    105.4200 | 702.67000
2013-12-17 11:42:00 | 701.00000 | 701.00000 | 701.00000 | 701.00000 |   0.9000 |    630.9000 | 701.00000
2013-12-17 11:43:00 | 701.00000 | 703.56000 | 701.00000 | 703.56000 |   1.2100 |    848.2400 | 701.02000
2013-12-17 11:44:00 | 704.69000 | 708.00000 | 702.00000 | 708.00000 |  32.4827 |  22959.7800 | 706.83013
2013-12-17 11:45:00 | 708.00000 | 713.00000 | 708.00000 | 711.58000 |   7.4667 |   5305.4000 | 710.53997
2013-12-17 11:46:00 | 711.58000 | 711.99000 | 710.43000 | 710.43000 |   1.7000 |   1209.4800 | 711.46000
2013-12-17 11:47:00 | 710.43000 | 710.43000 | 705.91000 | 706.88000 |   1.0600 |    750.2000 | 707.73000
2013-12-17 11:48:00 | 708.00000 | 710.00000 | 702.00000 | 702.91000 |  76.0909 |  53489.6400 | 702.97010
2013-12-17 11:49:00 | 702.91000 | 702.91000 | 700.00000 | 700.00000 | 105.7526 |  74147.4100 | 701.14039
2013-12-17 11:50:00 | 702.91000 | 712.99000 | 700.00000 | 709.99000 |  79.1336 |  56118.3900 | 709.16040
2013-12-17 11:51:00 | 700.83000 | 710.00000 | 700.03000 | 708.01000 |  49.9894 |  35448.0000 | 709.10996
2013-12-17 11:52:00 | 703.10000 | 708.01000 | 702.02000 | 708.01000 |  46.6617 |  33032.7800 | 707.92011
2013-12-17 11:53:00 | 703.11000 | 708.01000 | 703.11000 | 708.00000 |   0.9963 |    702.4400 | 705.06999
2013-12-17 11:54:00 | 708.00000 | 708.00000 | 703.12000 | 703.12000 |   7.1072 |   5027.5600 | 707.38997
2013-12-17 11:55:00 | 703.12000 | 706.99000 | 703.12000 | 703.13000 |   0.3862 |    272.2700 | 704.99000
2013-12-17 11:56:00 | 706.32000 | 706.32000 | 703.12000 | 703.12000 |   9.9165 |   6973.1800 | 703.18995
2013-12-17 11:57:00 | 703.14000 | 706.32000 | 703.14000 | 703.20000 |   1.5200 |   1072.3600 | 705.50000
2013-12-17 11:58:00 | 703.20000 | 706.32000 | 703.20000 | 703.20000 |   0.4893 |    344.7700 | 704.64000
2013-12-17 11:59:00 | 703.21000 | 706.32000 | 703.00000 | 706.31000 |  12.3894 |   8716.2800 | 703.52999
2013-12-17 12:00:00 | 703.23000 | 706.29000 | 700.00000 | 700.00000 |  73.6233 |  51556.9800 | 700.28035
2013-12-17 12:01:00 | 700.02000 | 701.00000 | 699.00000 | 699.00000 |  13.4518 |   9410.7600 | 699.59004
2013-12-17 12:02:00 | 704.99000 | 705.00000 | 697.00000 | 698.04000 |  12.4314 |   8708.3400 | 700.51003
2013-12-17 12:03:00 | 698.04000 | 699.99000 | 697.00000 | 697.00000 |  14.1060 |   9838.8200 | 697.48992
2013-12-17 12:04:00 | 697.44000 | 697.44000 | 696.00000 | 696.96000 |   1.4219 |    990.9800 | 696.93000
2013-12-17 12:05:00 | 696.96000 | 696.97000 | 696.02000 | 696.96000 |   8.5066 |   5926.7500 | 696.71996
2013-12-17 12:06:00 | 696.96000 | 700.00000 | 696.00000 | 696.00000 |   4.5032 |   3137.4000 | 696.71002
2013-12-17 12:07:00 | 696.63000 | 700.00000 | 696.00000 | 697.00000 |  10.8188 |   7531.8400 | 696.17998
2013-12-17 12:08:00 | 697.00000 | 699.98000 | 695.00000 | 699.98000 |  21.5239 |  14988.1500 | 696.35012
2013-12-17 12:09:00 | 696.00000 | 697.00000 | 694.30000 | 697.00000 |   8.3860 |   5830.5300 | 695.26995
2013-12-17 12:10:00 | 695.55000 | 697.00000 | 694.30000 | 694.30000 |   0.3309 |    230.3800 | 696.31000
2013-12-17 12:11:00 | 694.30000 | 695.00000 | 694.30000 | 694.30000 |   0.6736 |    468.0400 | 694.79000
2013-12-17 12:12:00 | 694.63000 | 695.00000 | 689.10000 | 690.00000 |  74.6996 |  51568.8900 | 690.34996
2013-12-17 12:13:00 | 689.10000 | 690.00024 | 689.10000 | 690.00000 |  63.6426 |  43913.4400 | 690.00024
2013-12-17 12:14:00 | 690.00000 | 698.91000 | 689.80000 | 698.91000 |   6.5643 |   4554.9500 | 693.90004
2013-12-17 12:15:00 | 698.91000 | 698.91000 | 690.01000 | 690.15000 |   4.4967 |   3106.4300 | 690.82998
2013-12-17 12:16:00 | 691.24000 | 694.51000 | 690.16000 | 694.51000 |   1.2985 |    901.1400 | 693.97000
2013-12-17 12:17:00 | 694.49000 | 694.49000 | 692.23000 | 693.00000 |   2.4783 |   1720.7700 | 694.33999
2013-12-17 12:18:00 | 693.00000 | 694.49000 | 691.20000 | 691.30000 |  40.3512 |  27895.1800 | 691.31007
2013-12-17 12:19:00 | 694.49000 | 695.00000 | 692.00000 | 695.00000 |   4.2717 |   2966.3000 | 694.41001
2013-12-17 12:20:00 | 694.49000 | 695.00000 | 694.49000 | 695.00000 |   0.5362 |    372.6300 | 694.90000
2013-12-17 12:21:00 | 695.00000 | 697.78000 | 695.00000 | 695.01000 |   5.3520 |   3734.0100 | 697.68002
2013-12-17 12:22:00 | 697.00000 | 697.00000 | 695.00000 | 695.00000 |   5.3950 |   3750.2000 | 695.12996
2013-12-17 12:23:00 | 697.00000 | 697.00000 | 695.00000 | 695.00000 |   0.7586 |    527.4300 | 695.31000
2013-12-17 12:24:00 | 695.10000 | 697.76000 | 692.00000 | 697.75000 |  10.1845 |   7083.2300 | 695.49007
2013-12-17 12:25:00 | 693.39000 | 693.39000 | 693.39000 | 693.39000 |   0.9230 |    640.0000 | 693.39000
2013-12-17 12:26:00 | 693.39000 | 697.00000 | 693.39000 | 694.48000 |   2.4216 |   1687.0200 | 696.65001
2013-12-17 12:27:00 | 694.48000 | 695.00000 | 693.39000 | 694.00000 |  11.4359 |   7929.6700 | 693.39993
2013-12-17 12:28:00 | 694.00000 | 694.00000 | 691.30000 | 691.30000 |  63.3548 |  43852.2900 | 692.16953
2013-12-17 12:29:00 | 691.30000 | 693.00000 | 691.30000 | 691.30000 |  40.4668 |  27975.1000 | 691.30981
2013-12-17 12:30:00 | 692.50000 | 692.50000 | 690.13000 | 690.63000 |  30.4105 |  21013.6700 | 691.00002
2013-12-17 12:31:00 | 690.63000 | 690.63000 | 690.00000 | 690.00000 |  36.7143 |  25336.1900 | 690.09023
2013-12-17 12:32:00 | 690.00000 | 690.63000 | 689.04000 | 690.00000 |  17.9496 |  12380.2000 | 689.71999
2013-12-17 12:33:00 | 690.00000 | 690.00000 | 689.04000 | 689.04000 |   7.8293 |   5394.9600 | 689.06999
2013-12-17 12:34:00 | 689.31000 | 690.00000 | 688.00000 | 688.00000 |  18.3829 |  12662.8500 | 688.84008
2013-12-17 12:35:00 | 688.00000 | 689.04000 | 685.00000 | 685.00000 |   9.0456 |   6205.5600 | 686.02994
2013-12-17 12:36:00 | 687.95000 | 687.95000 | 687.89000 | 687.89000 |   2.2500 |   1547.7600 | 687.89000
2013-12-17 12:37:00 | 686.95000 | 686.95000 | 682.00000 | 682.00000 |  13.5079 |   9263.7300 | 685.79996
2013-12-17 12:38:00 | 682.00000 | 682.00000 | 681.49000 | 682.00000 |  36.5415 |  24905.2200 | 681.56008
2013-12-17 12:39:00 | 681.49000 | 683.33000 | 681.00000 | 683.33000 |  19.0103 |  12950.2300 | 681.22001
2013-12-17 12:40:00 | 682.00000 | 683.33000 | 681.00000 | 682.33000 |  62.7408 |  42753.4800 | 681.43008
2013-12-17 12:41:00 | 682.33000 | 682.83000 | 680.03000 | 680.03000 |  18.2439 |  12424.2600 | 681.01010
2013-12-17 12:42:00 | 682.36000 | 682.36000 | 680.00000 | 680.00000 |  44.0121 |  29955.0900 | 680.61014
2013-12-17 12:43:00 | 680.02000 | 683.00000 | 680.00000 | 680.00000 |  19.4058 |  13207.1700 | 680.57988
2013-12-17 12:44:00 | 680.01000 | 680.01000 | 679.17000 | 680.00000 |  15.4599 |  10509.1500 | 679.77000
2013-12-17 12:45:00 | 680.01000 | 680.01000 | 678.37000 | 678.37000 |  15.7700 |  10711.7600 | 679.25000
2013-12-17 12:46:00 | 678.50000 | 680.00000 | 677.52000 | 677.52000 |  16.5393 |  11216.8000 | 678.18998
2013-12-17 12:47:00 | 677.68000 | 679.99000 | 675.03000 | 679.16000 | 212.0100 | 143339.9700 | 676.10000
2013-12-17 12:48:00 | 679.99000 | 680.00000 | 677.00000 | 677.00000 |  16.2156 |  11020.9100 | 679.64989
2013-12-17 12:49:00 | 676.05000 | 680.00000 | 675.03000 | 679.90000 |  25.2101 |  17102.0000 | 678.38000
2013-12-17 12:50:00 | 679.90000 | 680.01000 | 675.01000 | 679.16000 |  70.3534 |  47793.9100 | 679.34035
2013-12-17 12:51:00 | 679.16000 | 682.99000 | 679.16000 | 679.16000 |   1.6002 |   1088.9200 | 680.51000
2013-12-17 12:52:00 | 681.10000 | 681.86000 | 679.16000 | 679.16000 |   8.2049 |   5593.1200 | 681.68006
2013-12-17 12:53:00 | 681.50000 | 688.88000 | 678.11000 | 688.88000 | 100.8777 |  68913.5900 | 683.13967
2013-12-17 12:54:00 | 678.11000 | 688.87000 | 678.11000 | 679.01000 |   0.6751 |    459.0800 | 679.97000
2013-12-17 12:55:00 | 686.99000 | 687.00000 | 679.01000 | 685.00000 |   6.3756 |   4356.3600 | 683.28996
2013-12-17 12:56:00 | 681.53000 | 684.99000 | 679.99000 | 684.98000 |   1.9962 |   1364.0000 | 683.30999
2013-12-17 12:57:00 | 680.44000 | 680.44000 | 679.33000 | 679.33000 |   2.1682 |   1475.2300 | 680.39999
2013-12-17 12:58:00 | 679.33000 | 679.33000 | 678.10000 | 678.10000 |   5.3133 |   3604.1400 | 678.33003
2013-12-17 12:59:00 | 678.00000 | 678.00000 | 677.99998 | 678.00000 |   8.4680 |   5741.3300 | 677.99998
2013-12-17 13:00:00 | 678.00000 | 678.00000 | 674.61000 | 674.61000 | 128.4974 |  86774.2200 | 675.29950
2013-12-17 13:01:00 | 674.61000 | 677.90000 | 671.00000 | 671.00000 |  20.3406 |  13691.4300 | 673.11002
2013-12-17 13:02:00 | 671.00000 | 675.03000 | 670.00000 | 670.00000 |  75.9126 |  50942.7200 | 671.07030
2013-12-17 13:03:00 | 670.00000 | 674.61000 | 668.00000 | 673.60000 |  34.6193 |  23145.7700 | 668.57996
2013-12-17 13:04:00 | 670.30000 | 670.30000 | 667.00000 | 667.00000 |  81.0176 |  54101.8800 | 667.77970
2013-12-17 13:05:00 | 670.00000 | 672.58000 | 667.00000 | 667.00000 |  92.2353 |  61697.1800 | 668.91073
2013-12-17 13:06:00 | 669.61000 | 670.00000 | 667.14000 | 669.61000 |   9.0152 |   6034.2300 | 669.33994
2013-12-17 13:07:00 | 669.00000 | 669.00000 | 666.00000 | 666.28000 |  35.9947 |  23990.4800 | 666.50025
2013-12-17 13:08:00 | 666.28000 | 666.99000 | 664.00000 | 666.28000 |  73.2532 |  48757.3400 | 665.60035
2013-12-17 13:09:00 | 665.67000 | 666.28000 | 664.00000 | 666.28000 |  28.8145 |  19135.7100 | 664.10019
2013-12-17 13:10:00 | 666.28000 | 666.28000 | 663.84000 | 663.84000 |  13.1966 |   8763.4900 | 664.06993
2013-12-17 13:11:00 | 663.84000 | 666.25000 | 662.41000 | 662.95000 |  21.2473 |  14083.1300 | 662.81991
2013-12-17 13:12:00 | 662.52000 | 662.52000 | 661.04000 | 662.41000 |  22.5728 |  14953.3300 | 662.45009
2013-12-17 13:13:00 | 662.52000 | 666.25000 | 662.52000 | 666.25000 |  48.3050 |  32050.8200 | 663.50963
2013-12-17 13:14:00 | 666.25000 | 666.99000 | 665.00000 | 666.99000 |  99.1000 |  65915.3600 | 665.14000
2013-12-17 13:15:00 | 667.00000 | 670.00000 | 663.00000 | 670.00000 |  82.3238 |  54914.9800 | 667.06047
2013-12-17 13:16:00 | 671.20000 | 671.20000 | 663.00000 | 668.00000 | 158.0712 | 105616.9100 | 668.16029
2013-12-17 13:17:00 | 668.00000 | 669.99000 | 666.64000 | 669.90000 |  51.2125 |  34174.0900 | 667.30019
2013-12-17 13:18:00 | 668.00000 | 670.00000 | 667.05000 | 667.05000 |  52.5807 |  35115.5300 | 667.84006
2013-12-17 13:19:00 | 669.99000 | 669.99000 | 667.00000 | 667.02000 | 103.4300 |  69033.3100 | 667.44000
2013-12-17 13:20:00 | 669.99000 | 669.99000 | 666.59000 | 666.59000 |  18.0584 |  12054.5500 | 667.52996
2013-12-17 13:21:00 | 667.04000 | 667.04000 | 666.07000 | 666.07000 |  75.4673 |  50301.9700 | 666.53970
2013-12-17 13:22:00 | 666.07000 | 666.07000 | 664.00000 | 664.00000 |  40.9017 |  27239.3200 | 665.97011
2013-12-17 13:23:00 | 664.00000 | 665.30000 | 663.34000 | 665.30000 |  93.1649 |  61836.4200 | 663.73069
2013-12-17 13:24:00 | 665.30000 | 669.97000 | 663.33000 | 666.01000 |  53.2408 |  35348.7200 | 663.94007
2013-12-17 13:25:00 | 666.01000 | 666.01000 | 663.66000 | 663.66000 |  12.3735 |   8220.7300 | 664.38007
2013-12-17 13:26:00 | 663.66000 | 664.99000 | 663.66000 | 664.99000 |   1.1852 |    786.6800 | 663.72999
2013-12-17 13:27:00 | 663.67000 | 664.99000 | 663.48000 | 663.48000 |  20.5929 |  13663.8000 | 663.52009
2013-12-17 13:28:00 | 663.48000 | 663.48000 | 663.47997 | 663.48000 |   3.9255 |   2604.4800 | 663.47997
2013-12-17 13:29:00 | 663.48000 | 666.01000 | 663.48000 | 666.00000 |  46.9588 |  31195.2200 | 664.30992
2013-12-17 13:30:00 | 666.00000 | 666.01000 | 665.99000 | 665.99000 |  24.1109 |  16057.8700 | 666.00003
2013-12-17 13:31:00 | 665.99000 | 666.00000 | 663.48000 | 663.48000 |  20.6258 |  13687.8800 | 663.62987
2013-12-17 13:32:00 | 663.55000 | 664.00000 | 663.48000 | 663.50000 |  19.6255 |  13022.3200 | 663.53987
2013-12-17 13:33:00 | 663.50000 | 665.00000 | 663.50000 | 665.00000 |   8.5196 |   5659.5700 | 664.29999
2013-12-17 13:34:00 | 666.00000 | 669.97000 | 664.00000 | 669.00000 |  37.7580 |  25204.5800 | 667.52989
2013-12-17 13:35:00 | 666.50000 | 669.99000 | 666.50000 | 666.70000 |  39.0817 |  26141.7800 | 668.90010
2013-12-17 13:36:00 | 669.99000 | 670.00000 | 667.00000 | 668.04000 |  40.6986 |  27210.6700 | 668.58991
2013-12-17 13:37:00 | 668.04000 | 673.00000 | 668.00000 | 669.01000 |  31.1247 |  20906.7600 | 671.71022
2013-12-17 13:38:00 | 669.01000 | 673.00000 | 669.01000 | 669.02000 |  17.9349 |  11998.7800 | 669.02013
2013-12-17 13:39:00 | 670.00000 | 672.00000 | 669.02000 | 672.00000 |  15.2493 |  10240.9900 | 671.56998
2013-12-17 13:40:00 | 672.00000 | 675.00000 | 672.00000 | 675.00000 |  62.4325 |  42088.8600 | 674.15023
2013-12-17 13:41:00 | 675.03000 | 675.30000 | 670.00000 | 675.30000 |  30.6069 |  20589.2300 | 672.69986
2013-12-17 13:42:00 | 675.30000 | 678.00000 | 674.00000 | 678.00000 |  17.5781 |  11906.0000 | 677.31995
2013-12-17 13:43:00 | 678.00000 | 678.88000 | 675.00000 | 675.00000 |  59.2648 |  40131.7700 | 677.16042
2013-12-17 13:44:00 | 674.00000 | 675.00000 | 671.00000 | 674.00000 |   1.8116 |   1218.6800 | 672.72000
2013-12-17 13:45:00 | 671.65000 | 671.65000 | 666.71000 | 669.02000 |  48.4088 |  32336.6100 | 667.98992
2013-12-17 13:46:00 | 669.02000 | 669.02000 | 666.51000 | 669.02000 |  49.3804 |  32921.4000 | 666.69003
2013-12-17 13:47:00 | 669.02000 | 669.02000 | 666.73000 | 669.02000 |   1.2676 |    846.6200 | 667.91000
2013-12-17 13:48:00 | 666.66000 | 666.66000 | 664.03000 | 664.03000 |  13.2416 |   8819.4300 | 666.04003
2013-12-17 13:49:00 | 664.03000 | 665.04000 | 663.63000 | 663.63000 |  18.9873 |  12609.2800 | 664.08992
2013-12-17 13:50:00 | 663.63000 | 665.00000 | 663.00000 | 663.50000 |  37.6548 |  24970.8100 | 663.15027
2013-12-17 13:51:00 | 663.00000 | 663.50000 | 663.00000 | 663.50000 |  11.4695 |   7605.2100 | 663.07999
2013-12-17 13:52:00 | 663.51000 | 664.00000 | 663.51000 | 663.63000 |   8.0709 |   5355.8000 | 663.59001
2013-12-17 13:53:00 | 663.63000 | 663.63000 | 663.50000 | 663.50000 |  37.8021 |  25085.5100 | 663.60012
2013-12-17 13:54:00 | 663.50000 | 663.51000 | 663.00000 | 663.00000 |   7.9697 |   5285.7300 | 663.23000
2013-12-17 13:55:00 | 663.00000 | 663.63000 | 663.00000 | 663.63000 |  53.7632 |  35674.5600 | 663.55026
2013-12-17 13:56:00 | 663.00000 | 663.00000 | 661.11000 | 661.11000 |  43.8001 |  29012.7800 | 662.39001
2013-12-17 13:57:00 | 662.95000 | 667.99000 | 661.11000 | 667.99000 |  31.1757 |  20704.3700 | 664.11980
2013-12-17 13:58:00 | 667.99000 | 667.99000 | 662.01000 | 662.01000 |   9.7249 |   6468.8300 | 665.18007
2013-12-17 13:59:00 | 662.01000 | 665.00000 | 661.01000 | 662.01000 |  68.2831 |  45157.6800 | 661.33032
2013-12-17 14:00:00 | 662.01000 | 662.01000 | 661.01000 | 661.02000 |  16.2460 |  10739.2500 | 661.03990
2013-12-17 14:01:00 | 662.01000 | 666.00000 | 662.01000 | 665.00000 |   4.8136 |   3197.0200 | 664.17003
2013-12-17 14:02:00 | 665.90000 | 665.90000 | 665.00000 | 665.00000 |  13.1501 |   8745.7300 | 665.07000
2013-12-17 14:03:00 | 665.89000 | 665.90003 | 665.00000 | 665.90000 |  15.8711 |  10568.5500 | 665.90003
2013-12-17 14:04:00 | 665.00000 | 665.99000 | 662.56000 | 662.57000 |  18.6320 |  12356.1600 | 663.17006
2013-12-17 14:05:00 | 664.90000 | 667.82000 | 662.57000 | 664.90000 |  14.1097 |   9387.0600 | 665.28999
2013-12-17 14:06:00 | 664.90000 | 664.90000 | 663.50000 | 663.50000 |  21.5841 |  14331.6200 | 663.99013
2013-12-17 14:07:00 | 663.50000 | 669.00000 | 663.50000 | 669.00000 |   7.8038 |   5207.8900 | 667.35004
2013-12-17 14:08:00 | 668.84000 | 670.01000 | 668.84000 | 670.01000 | 109.9996 |  73619.4200 | 669.26993
2013-12-17 14:09:00 | 667.90000 | 671.11000 | 667.90000 | 670.00000 |  13.8477 |   9264.2500 | 669.00995
2013-12-17 14:10:00 | 671.00000 | 674.00000 | 671.00000 | 674.00000 |  58.2330 |  39132.0400 | 671.99026
2013-12-17 14:11:00 | 674.00000 | 675.00000 | 672.00000 | 675.00000 |  20.9188 |  14113.3000 | 674.66996
2013-12-17 14:12:00 | 675.35000 | 676.07000 | 675.00000 | 676.00000 |  28.7856 |  19446.9900 | 675.57981
2013-12-17 14:13:00 | 676.00000 | 677.89000 | 673.00000 | 673.90000 |  24.3339 |  16438.8000 | 675.55014
2013-12-17 14:14:00 | 673.90000 | 679.00000 | 673.90000 | 679.00000 |  46.7532 |  31671.1100 | 677.41022
2013-12-17 14:15:00 | 679.00000 | 679.80000 | 679.00000 | 679.80000 |  48.1435 |  32702.9400 | 679.28025
2013-12-17 14:16:00 | 679.80000 | 680.00000 | 679.80000 | 680.00000 |  29.4770 |  20042.9000 | 679.94987
2013-12-17 14:17:00 | 680.84000 | 684.98000 | 680.84000 | 683.40000 |  27.2480 |  18612.8500 | 683.08992
2013-12-17 14:18:00 | 684.00000 | 686.99000 | 683.04000 | 686.99000 | 135.4088 |  92712.9900 | 684.68975
2013-12-17 14:19:00 | 685.00000 | 687.00000 | 683.04000 | 683.04000 |  41.8801 |  28687.4600 | 684.99001
2013-12-17 14:20:00 | 686.00000 | 687.00000 | 686.00000 | 686.00000 |  18.3719 |  12619.8200 | 686.91005
2013-12-17 14:21:00 | 686.00000 | 686.50000 | 683.00000 | 686.00000 |  33.2836 |  22790.6000 | 684.74017
2013-12-17 14:22:00 | 685.90000 | 687.00000 | 682.57000 | 685.50000 |  41.6739 |  28566.2200 | 685.47024
2013-12-17 14:23:00 | 685.50000 | 687.00000 | 682.57000 | 683.00000 |   3.3034 |   2262.2200 | 684.82002
2013-12-17 14:24:00 | 683.00000 | 687.00000 | 680.00000 | 680.00000 |  62.5735 |  42688.8800 | 682.22032
2013-12-17 14:25:00 | 680.00000 | 680.00000 | 679.59000 | 679.59000 |  79.3198 |  53906.5300 | 679.60998
2013-12-17 14:26:00 | 679.59000 | 679.59000 | 678.37000 | 679.59000 |   2.4249 |   1646.9200 | 679.16002
2013-12-17 14:27:00 | 677.04000 | 679.59000 | 676.17000 | 676.17000 |   2.3725 |   1608.5400 | 677.98001
2013-12-17 14:28:00 | 676.17000 | 679.00000 | 676.17000 | 679.00000 |   0.5992 |    405.2200 | 676.24000
2013-12-17 14:29:00 | 679.00000 | 679.00000 | 676.00000 | 679.00000 |   4.1205 |   2786.2500 | 676.19000
2013-12-17 14:30:00 | 678.99000 | 679.00000 | 676.00000 | 679.00000 |   9.9074 |   6709.4700 | 677.21996
2013-12-17 14:31:00 | 679.00000 | 679.00000 | 676.10000 | 679.00000 |  12.4085 |   8424.9800 | 678.96997
2013-12-17 14:32:00 | 679.00000 | 679.00000 | 679.00000 | 679.00000 |   0.6400 |    434.5600 | 679.00000
2013-12-17 14:33:00 | 679.00000 | 685.00000 | 679.00000 | 685.00000 |  23.4565 |  15942.1900 | 679.64988
2013-12-17 14:34:00 | 685.00000 | 685.00000 | 681.58000 | 685.00000 |  14.7827 |  10109.4400 | 683.87006
2013-12-17 14:35:00 | 685.00000 | 685.60000 | 684.99000 | 685.60000 |   6.3129 |   4324.4200 | 685.01003
2013-12-17 14:36:00 | 685.01000 | 687.00000 | 685.00000 | 685.00000 |  31.9062 |  21874.8900 | 685.59982
2013-12-17 14:37:00 | 685.00000 | 687.00000 | 682.17000 | 682.17000 |  57.7366 |  39480.2700 | 683.79971
2013-12-17 14:38:00 | 686.99000 | 687.00000 | 682.50000 | 687.00000 |   1.2063 |    828.3100 | 686.63999
2013-12-17 14:39:00 | 687.48000 | 688.99000 | 683.10000 | 688.99000 |  18.4497 |  12678.2800 | 687.17999
2013-12-17 14:40:00 | 688.99000 | 689.00000 | 683.11000 | 688.28000 |  66.1934 |  45332.5800 | 684.85033
2013-12-17 14:41:00 | 684.04000 | 686.62000 | 671.11000 | 675.35000 |  87.3026 |  59289.8700 | 679.13034
2013-12-17 14:42:00 | 675.85000 | 685.15000 | 675.35000 | 685.15000 |   0.6576 |    447.0700 | 679.86000
2013-12-17 14:43:00 | 680.00000 | 680.00000 | 679.99999 | 680.00000 |   2.4463 |   1663.4500 | 679.99999
2013-12-17 14:44:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-17 14:45:00 | 683.95000 | 683.95000 | 683.95000 | 683.95000 |   0.9790 |    669.5900 | 683.95000
2013-12-17 14:46:00 | 684.49000 | 684.50000 | 682.00000 | 682.00000 |   2.3119 |   1578.2900 | 682.67001
2013-12-17 14:47:00 | 682.00000 | 683.23000 | 680.12000 | 683.00000 |  11.9809 |   8180.3300 | 682.78002
2013-12-17 14:48:00 | 683.95000 | 684.67000 | 682.51000 | 682.51000 |   2.9717 |   2031.2500 | 683.53001
2013-12-17 14:49:00 | 683.95000 | 685.97000 | 683.23000 | 685.97000 |   9.0000 |   6158.7600 | 684.31000
2013-12-17 14:50:00 | 684.62000 | 684.62000 | 682.51000 | 683.95000 |   4.1995 |   2869.6700 | 683.34000
2013-12-17 14:51:00 | 683.90000 | 686.67000 | 683.90000 | 685.30000 |   9.3900 |   6437.1500 | 685.53000
2013-12-17 14:52:00 | 686.67000 | 686.67000 | 685.30000 | 685.30000 |   4.1292 |   2834.7400 | 686.51000
2013-12-17 14:53:00 | 685.30000 | 686.67000 | 682.51000 | 686.11000 |  16.0153 |  10958.8200 | 684.26989
2013-12-17 14:54:00 | 686.66000 | 686.67000 | 684.00000 | 686.67000 |   2.5407 |   1743.0700 | 686.05000
2013-12-17 14:55:00 | 686.83000 | 690.00000 | 686.83000 | 690.00000 |  53.5487 |  36904.1400 | 689.16990
2013-12-17 14:56:00 | 688.00000 | 690.00000 | 688.00000 | 690.00000 |   4.2334 |   2920.9900 | 689.99002
2013-12-17 14:57:00 | 690.00000 | 690.63000 | 690.00000 | 690.10000 |  39.7649 |  27448.5000 | 690.26971
2013-12-17 14:58:00 | 690.06000 | 690.10000 | 690.00000 | 690.10000 |   8.2960 |   5724.9300 | 690.07995
2013-12-17 14:59:00 | 690.10000 | 696.97000 | 690.00000 | 692.01000 |  25.0381 |  17390.2300 | 694.54993
2013-12-17 15:00:00 | 690.01000 | 690.01000 | 690.01000 | 690.01000 |   0.1213 |     83.6800 | 690.01000
2013-12-17 15:01:00 | 692.01000 | 696.90000 | 692.01000 | 696.89000 |  11.6539 |   8111.5600 | 696.04006
2013-12-17 15:02:00 | 696.89000 | 696.89000 | 692.68000 | 692.68000 |  32.4494 |  22602.0000 | 696.52997
2013-12-17 15:03:00 | 694.99000 | 695.00000 | 690.00000 | 694.90000 |   5.3395 |   3691.6000 | 691.38000
2013-12-17 15:04:00 | 694.68000 | 694.89000 | 690.00000 | 690.00000 |  11.9053 |   8229.0900 | 691.20992
2013-12-17 15:05:00 | 690.10000 | 695.00000 | 690.00000 | 695.00000 |  28.8808 |  20030.8800 | 693.57003
2013-12-17 15:06:00 | 690.52000 | 695.00000 | 688.48000 | 690.51000 | 100.2206 |  69278.5300 | 691.26009
2013-12-17 15:07:00 | 690.51000 | 690.51000 | 690.00000 | 690.00000 |   1.1081 |    764.6400 | 690.05000
2013-12-17 15:08:00 | 690.00000 | 692.00000 | 688.00000 | 690.51000 |  18.8185 |  12985.7200 | 690.04996
2013-12-17 15:09:00 | 690.51000 | 690.51000 | 687.50000 | 690.00000 |   7.0633 |   4864.3100 | 688.67003
2013-12-17 15:10:00 | 689.00000 | 689.99000 | 688.00000 | 689.00000 |   3.0018 |   2067.2400 | 688.67001
2013-12-17 15:11:00 | 689.00000 | 689.00000 | 688.99000 | 688.99000 |   7.8903 |   5436.4100 | 689.00000
2013-12-17 15:12:00 | 689.00000 | 689.00000 | 688.30000 | 689.00000 |   6.4713 |   4456.3900 | 688.64001
2013-12-17 15:13:00 | 687.88000 | 687.88000 | 687.00000 | 687.00000 |   2.6283 |   1806.0700 | 687.14999
2013-12-17 15:14:00 | 687.00000 | 687.00000 | 685.00000 | 685.00000 |  30.2776 |  20787.0900 | 686.54989
2013-12-17 15:15:00 | 684.71000 | 686.00000 | 683.50000 | 683.50000 |  78.8282 |  53911.3700 | 683.90979
2013-12-17 15:16:00 | 685.91000 | 688.90000 | 685.91000 | 686.05000 |   2.3839 |   1637.8200 | 687.04001
2013-12-17 15:17:00 | 686.05000 | 688.89000 | 685.46000 | 688.89000 |  13.4888 |   9257.9200 | 686.33998
2013-12-17 15:18:00 | 688.70000 | 688.70000 | 685.00000 | 688.70000 |  16.0537 |  11000.1500 | 685.21009
2013-12-17 15:19:00 | 686.05000 | 686.05000 | 685.50000 | 685.50000 |   3.0645 |   2100.7200 | 685.51002
2013-12-17 15:20:00 | 685.50000 | 685.50000 | 685.12000 | 685.12000 |   0.1981 |    135.7900 | 685.41000
2013-12-17 15:21:00 | 685.12000 | 685.12000 | 684.60000 | 684.60000 |   2.2350 |   1530.1200 | 684.60998
2013-12-17 15:22:00 | 684.60000 | 684.60000 | 682.55000 | 682.55000 |  10.0040 |   6833.5100 | 683.08006
2013-12-17 15:23:00 | 682.55000 | 685.00000 | 682.00000 | 682.00000 |  10.3956 |   7104.4300 | 683.40993
2013-12-17 15:24:00 | 683.44000 | 683.44000 | 681.00000 | 683.44000 |  13.2853 |   9055.5100 | 681.61991
2013-12-17 15:25:00 | 682.00000 | 682.00005 | 681.00000 | 681.00000 |  11.0534 |   7538.4100 | 682.00005
2013-12-17 15:26:00 | 681.00000 | 681.00000 | 679.00000 | 679.01000 |  71.0168 |  48263.6800 | 679.60966
2013-12-17 15:27:00 | 680.00000 | 682.00000 | 679.00000 | 679.00000 |  19.4633 |  13225.3100 | 679.50009
2013-12-17 15:28:00 | 679.00000 | 682.00000 | 678.00000 | 682.00000 |  13.1101 |   8902.2600 | 679.04000
2013-12-17 15:29:00 | 678.59000 | 678.59000 | 678.59000 | 678.59000 |   0.0250 |     16.9600 | 678.59000
2013-12-17 15:30:00 | 682.00000 | 682.50000 | 677.50000 | 677.51000 |  13.2516 |   8992.0300 | 678.56003
2013-12-17 15:31:00 | 678.68000 | 678.68000 | 678.59000 | 678.59000 |   8.0400 |   5455.8700 | 678.59000
2013-12-17 15:32:00 | 681.28000 | 682.00000 | 677.50000 | 677.50000 |   9.7277 |   6633.4200 | 681.90997
2013-12-17 15:33:00 | 680.00000 | 681.99000 | 678.58000 | 678.58000 |  18.1924 |  12372.8600 | 680.11007
2013-12-17 15:34:00 | 681.99000 | 682.00000 | 678.58000 | 679.50000 |   6.6590 |   4535.6000 | 681.11999
2013-12-17 15:35:00 | 681.99000 | 681.99000 | 678.00000 | 678.60000 |  19.9304 |  13523.2000 | 678.52001
2013-12-17 15:36:00 | 678.60000 | 682.00000 | 676.50000 | 681.50000 |  33.4001 |  22670.3400 | 678.75001
2013-12-17 15:37:00 | 677.30000 | 677.50000 | 676.50000 | 676.50000 |  17.0893 |  11569.7900 | 677.01998
2013-12-17 15:38:00 | 676.50000 | 677.00000 | 675.40000 | 676.00000 |  12.6334 |   8541.6700 | 676.12006
2013-12-17 15:39:00 | 675.40000 | 675.40000 | 675.01000 | 675.01000 |   9.7528 |   6585.1900 | 675.21004
2013-12-17 15:40:00 | 675.01000 | 676.00000 | 675.00000 | 676.00000 |  24.7473 |  16706.8700 | 675.09990
2013-12-17 15:41:00 | 676.00000 | 680.00000 | 676.00000 | 680.00000 |  15.3602 |  10420.3700 | 678.40000
2013-12-17 15:42:00 | 679.99000 | 680.80000 | 679.99000 | 680.80000 |  39.0622 |  26563.8300 | 680.04012
2013-12-17 15:43:00 | 680.00000 | 682.00000 | 680.00000 | 682.00000 |  14.8199 |  10099.0400 | 681.45000
2013-12-17 15:44:00 | 682.00000 | 682.99000 | 682.00000 | 682.99000 |   8.3092 |   5670.8500 | 682.47999
2013-12-17 15:45:00 | 682.99000 | 682.99000 | 682.00000 | 682.00000 |   8.2729 |   5647.8000 | 682.69003
2013-12-17 15:46:00 | 682.99000 | 682.99000 | 681.50000 | 681.50000 |   5.6829 |   3873.6100 | 681.63002
2013-12-17 15:47:00 | 682.90000 | 685.00000 | 682.90000 | 683.00000 |  19.5959 |  13385.9300 | 683.09988
2013-12-17 15:48:00 | 684.98000 | 684.98000 | 681.50000 | 681.50000 |   0.4034 |    275.8100 | 683.73000
2013-12-17 15:49:00 | 681.50000 | 685.00000 | 681.50000 | 684.00000 |  16.9701 |  11622.8200 | 684.90000
2013-12-17 15:50:00 | 684.00000 | 685.00000 | 684.00000 | 685.00000 |  16.6567 |  11404.6900 | 684.68992
2013-12-17 15:51:00 | 685.00000 | 685.00000 | 682.00000 | 685.00000 |  20.9240 |  14326.2400 | 684.68012
2013-12-17 15:52:00 | 685.00000 | 685.00000 | 682.01000 | 684.90000 |   0.2283 |    155.8300 | 682.45000
2013-12-17 15:53:00 | 684.90000 | 687.80000 | 684.90000 | 687.00000 |  13.9055 |   9537.7500 | 685.89991
2013-12-17 15:54:00 | 685.22000 | 687.00000 | 682.45000 | 685.00000 |  13.1104 |   8982.4800 | 685.14001
2013-12-17 15:55:00 | 686.90000 | 686.90000 | 685.00000 | 685.00000 |   3.8363 |   2629.0500 | 685.30998
2013-12-17 15:56:00 | 686.84000 | 687.80000 | 685.00000 | 685.00000 |  40.5752 |  27875.5600 | 687.00972
2013-12-17 15:57:00 | 687.80000 | 687.80000 | 685.00000 | 685.00000 |   3.1360 |   2149.0700 | 685.29998
2013-12-17 15:58:00 | 685.00000 | 687.80000 | 685.00000 | 685.00000 |  28.0697 |  19233.6400 | 685.20999
2013-12-17 15:59:00 | 684.42000 | 685.00000 | 684.36000 | 684.36000 |   3.2577 |   2229.4600 | 684.36999
2013-12-17 16:00:00 | 684.90000 | 685.50000 | 684.00000 | 685.50000 |  13.5194 |   9260.9200 | 685.00999
2013-12-17 16:01:00 | 684.00000 | 684.18000 | 684.00000 | 684.00000 |   0.2000 |    136.8100 | 684.04000
2013-12-17 16:02:00 | 684.00000 | 686.99000 | 684.00000 | 684.01000 |  21.7200 |  14904.9000 | 686.23000
2013-12-17 16:03:00 | 684.01000 | 684.01000 | 684.01000 | 684.01000 |   0.2000 |    136.8000 | 684.01000
2013-12-17 16:04:00 | 684.01000 | 686.98000 | 684.01000 | 684.01000 |   1.8652 |   1280.4800 | 686.49999
2013-12-17 16:05:00 | 686.98000 | 687.80000 | 684.00000 | 685.00000 |   3.5173 |   2416.4500 | 687.01999
2013-12-17 16:06:00 | 686.95000 | 688.70000 | 686.95000 | 687.80000 |  16.6132 |  11426.7300 | 687.81008
2013-12-17 16:07:00 | 687.80000 | 695.00000 | 687.80000 | 688.99000 |  71.1552 |  49113.4200 | 690.22951
2013-12-17 16:08:00 | 688.99000 | 690.00000 | 685.01000 | 689.99000 |  12.1505 |   8369.2400 | 688.80001
2013-12-17 16:09:00 | 690.00000 | 692.00000 | 686.55000 | 689.99000 |  17.3292 |  11945.7300 | 689.33998
2013-12-17 16:10:00 | 689.99000 | 689.99000 | 686.55000 | 686.55000 |  11.8320 |   8126.2200 | 686.80003
2013-12-17 16:11:00 | 689.99000 | 691.88000 | 686.56000 | 688.99000 |   4.7150 |   3256.0800 | 690.57997
2013-12-17 16:12:00 | 688.99000 | 690.00000 | 686.56000 | 690.00000 |   8.7993 |   6063.7400 | 689.11999
2013-12-17 16:13:00 | 691.80000 | 691.80000 | 686.56000 | 686.56000 |  33.4862 |  23097.0700 | 689.74981
2013-12-17 16:14:00 | 690.00000 | 690.00000 | 686.56000 | 690.00000 |  13.7794 |   9487.5500 | 688.52999
2013-12-17 16:15:00 | 688.82000 | 688.82000 | 686.00000 | 688.81000 |  12.4994 |   8577.8200 | 686.25999
2013-12-17 16:16:00 | 688.81000 | 688.81000 | 685.02000 | 685.10000 |   9.7599 |   6693.2400 | 685.79000
2013-12-17 16:17:00 | 685.10000 | 685.10000 | 685.02000 | 685.02000 |   6.6998 |   4589.7000 | 685.05000
2013-12-17 16:18:00 | 688.08000 | 688.08000 | 685.00000 | 688.00000 |  29.6335 |  20300.7200 | 685.06015
2013-12-17 16:19:00 | 688.00000 | 688.00000 | 687.99998 | 688.00000 |   4.1168 |   2832.3300 | 687.99998
2013-12-17 16:20:00 | 687.95000 | 687.95000 | 685.95000 | 687.90000 |  13.6701 |   9402.3000 | 687.80000
2013-12-17 16:21:00 | 687.95000 | 687.95000 | 685.05000 | 685.05000 |   6.5033 |   4466.1100 | 686.75003
2013-12-17 16:22:00 | 687.85000 | 687.90000 | 687.84000 | 687.90000 |   9.5848 |   6593.3200 | 687.89007
2013-12-17 16:23:00 | 687.95000 | 690.00000 | 685.10000 | 689.97000 |  40.1971 |  27699.4100 | 689.08983
2013-12-17 16:24:00 | 689.97000 | 689.98000 | 686.05000 | 689.00000 |  19.4206 |  13392.4300 | 689.60002
2013-12-17 16:25:00 | 689.00000 | 689.97000 | 688.99962 | 689.00000 |  57.6754 |  39738.3500 | 688.99962
2013-12-17 16:26:00 | 689.00000 | 690.00000 | 689.00000 | 689.01000 |  37.0374 |  25537.6300 | 689.50986
2013-12-17 16:27:00 | 689.00000 | 690.00000 | 689.00000 | 690.00000 |  44.9625 |  31017.3900 | 689.85016
2013-12-17 16:28:00 | 692.00000 | 694.99000 | 690.00000 | 694.60000 |   8.3466 |   5784.4200 | 693.02996
2013-12-17 16:29:00 | 694.00000 | 694.00000 | 691.00000 | 691.00000 |   0.4693 |    325.2000 | 692.98000
2013-12-17 16:30:00 | 691.01000 | 694.00000 | 691.00000 | 694.00000 |  28.7032 |  19858.9000 | 691.87013
2013-12-17 16:31:00 | 691.50000 | 693.00000 | 691.01000 | 693.00000 |   1.3957 |    965.9000 | 692.03999
2013-12-17 16:32:00 | 693.00000 | 695.00000 | 693.00000 | 693.00000 |  26.3758 |  18309.8000 | 694.18984
2013-12-17 16:33:00 | 693.00000 | 695.00000 | 693.00000 | 695.00000 |  75.4878 |  52373.4100 | 693.79976
2013-12-17 16:34:00 | 693.00000 | 694.99000 | 693.00000 | 693.00000 |  34.4985 |  23948.8700 | 694.19993
2013-12-17 16:35:00 | 693.00000 | 693.00000 | 691.00000 | 691.61000 |  14.6445 |  10134.4100 | 692.03009
2013-12-17 16:36:00 | 692.00000 | 693.00000 | 692.00000 | 693.00000 |  13.2102 |   9154.2700 | 692.97000
2013-12-17 16:37:00 | 693.00000 | 693.00000 | 691.00000 | 693.00000 |  43.2384 |  29920.1200 | 691.97990
2013-12-17 16:38:00 | 693.00000 | 693.00000 | 691.00000 | 693.00000 |  23.6348 |  16358.8400 | 692.15016
2013-12-17 16:39:00 | 693.00000 | 694.99000 | 693.00000 | 694.99000 |  59.2389 |  41079.2000 | 693.44990
2013-12-17 16:40:00 | 693.06000 | 694.98000 | 691.00000 | 691.00000 |  12.4510 |   8605.4900 | 691.15002
2013-12-17 16:41:00 | 691.01000 | 691.01000 | 690.02000 | 691.00000 |   4.1279 |   2851.9900 | 690.89999
2013-12-17 16:42:00 | 691.00000 | 691.00000 | 691.00000 | 691.00000 |   0.3471 |    239.8800 | 691.00000
2013-12-17 16:43:00 | 691.00000 | 694.50000 | 691.00000 | 694.50000 |   2.9902 |   2067.2700 | 691.35000
2013-12-17 16:44:00 | 690.04000 | 694.49000 | 690.04000 | 694.49000 |   4.9207 |   3403.7300 | 691.72000
2013-12-17 16:45:00 | 690.05000 | 694.40000 | 690.00000 | 690.00000 | 106.9936 |  73855.5900 | 690.28056
2013-12-17 16:46:00 | 690.00000 | 690.00000 | 689.00000 | 689.00000 |  37.3302 |  25727.9700 | 689.20001
2013-12-17 16:47:00 | 689.02000 | 694.99000 | 688.00000 | 694.99000 |  56.0594 |  38774.0700 | 691.65995
2013-12-17 16:48:00 | 687.00000 | 687.00000 | 686.70000 | 686.70000 |   2.3500 |   1613.7800 | 686.71000
2013-12-17 16:49:00 | 686.80000 | 692.10000 | 686.80000 | 692.10000 |  16.8203 |  11640.8300 | 692.07001
2013-12-17 16:50:00 | 687.01000 | 692.10000 | 687.01000 | 692.10000 |  10.4798 |   7245.2000 | 691.35000
2013-12-17 16:51:00 | 690.02000 | 692.10000 | 690.02000 | 692.00000 |  34.9700 |  24201.0200 | 692.05000
2013-12-17 16:52:00 | 692.00000 | 692.10000 | 690.01000 | 692.10000 |  25.0001 |  17300.7900 | 692.03000
2013-12-17 16:53:00 | 692.00000 | 692.00000 | 690.01000 | 690.01000 | 108.9119 |  75151.4300 | 690.02030
2013-12-17 16:54:00 | 692.00000 | 692.00000 | 690.02000 | 690.02000 |  10.8400 |   7501.0800 | 691.98000
2013-12-17 16:55:00 | 692.00000 | 692.10000 | 692.00000 | 692.10000 |   0.9335 |    646.0300 | 692.03000
2013-12-17 16:56:00 | 692.10000 | 692.10002 | 692.10000 | 692.10000 |  10.7413 |   7434.0400 | 692.10002
2013-12-17 16:57:00 | 692.00000 | 692.09000 | 692.00000 | 692.00000 |   4.3037 |   2978.3500 | 692.04002
2013-12-17 16:58:00 | 692.00000 | 692.00000 | 692.00000 | 692.00000 |   2.1302 |   1474.1300 | 692.00000
2013-12-17 16:59:00 | 690.05000 | 690.05000 | 690.02000 | 690.02000 |   2.4578 |   1695.9600 | 690.02999
2013-12-17 17:00:00 | 692.00000 | 692.00000 | 690.01000 | 692.00000 |  18.8593 |  13029.9100 | 690.89998
2013-12-17 17:01:00 | 692.00000 | 692.09000 | 692.00000 | 692.09000 |  16.4172 |  11361.5200 | 692.04993
2013-12-17 17:02:00 | 692.10000 | 693.00000 | 692.10000 | 693.00000 |  45.7055 |  31635.9300 | 692.16970
2013-12-17 17:03:00 | 693.00000 | 695.00000 | 692.16000 | 695.00000 |  36.3946 |  25273.5000 | 694.43024
2013-12-17 17:04:00 | 694.99000 | 694.99000 | 694.50000 | 694.50000 |  19.4153 |  13492.2500 | 694.92987
2013-12-17 17:05:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-17 17:06:00 | 694.50000 | 694.50000 | 694.50000 | 694.50000 |   8.8703 |   6160.4200 | 694.50000
2013-12-17 17:07:00 | 694.50000 | 694.99000 | 694.50000 | 694.98000 |   4.5298 |   3146.2400 | 694.57000
2013-12-17 17:08:00 | 694.98000 | 694.99000 | 694.98000 | 694.99000 |  49.8351 |  34634.8700 | 694.98965
2013-12-17 17:09:00 | 694.99000 | 695.01000 | 691.53000 | 693.00000 |   7.5538 |   5248.3200 | 694.79004
2013-12-17 17:10:00 | 693.00000 | 695.00000 | 693.00000 | 695.00000 |   4.0233 |   2795.0100 | 694.71002
2013-12-17 17:11:00 | 695.01000 | 697.80000 | 695.01000 | 697.00000 |  17.5991 |  12257.2400 | 696.46998
2013-12-17 17:12:00 | 697.00000 | 698.95000 | 696.49000 | 698.00000 |  14.3114 |   9982.3500 | 697.51003
2013-12-17 17:13:00 | 695.99000 | 698.95000 | 695.61000 | 697.00000 |   2.7111 |   1888.9300 | 696.74000
2013-12-17 17:14:00 | 698.95000 | 699.99000 | 697.00000 | 698.95000 |  55.7695 |  38995.7400 | 699.22996
2013-12-17 17:15:00 | 697.01000 | 700.00000 | 697.01000 | 699.50000 |  24.1618 |  16910.3800 | 699.88006
2013-12-17 17:16:00 | 699.50000 | 702.12000 | 699.50000 | 702.12000 | 107.5659 |  75303.5600 | 700.06936
2013-12-17 17:17:00 | 701.77000 | 709.98000 | 700.00000 | 702.00000 | 134.4508 |  95027.1900 | 706.78016
2013-12-17 17:18:00 | 702.05000 | 708.89000 | 702.05000 | 707.36000 |  17.4330 |  12333.3100 | 707.47007
2013-12-17 17:19:00 | 707.35000 | 715.00000 | 703.59000 | 715.00000 | 183.9234 | 130685.0800 | 710.54088
2013-12-17 17:20:00 | 715.00000 | 718.00000 | 705.00000 | 710.24000 |  97.6618 |  69752.9900 | 714.23024
2013-12-17 17:21:00 | 712.42000 | 715.00000 | 710.24000 | 711.00000 |  19.5512 |  13931.4000 | 712.56003
2013-12-17 17:22:00 | 711.00000 | 714.00000 | 710.30000 | 710.40000 |  13.3329 |   9500.4600 | 712.56005
2013-12-17 17:23:00 | 710.45000 | 713.00000 | 710.00000 | 710.00000 |  29.9336 |  21271.9900 | 710.64015
2013-12-17 17:24:00 | 713.00000 | 714.00000 | 706.81000 | 706.81000 |   2.2585 |   1605.9900 | 711.10000
2013-12-17 17:25:00 | 713.00000 | 714.00000 | 709.50000 | 709.50000 |  39.8569 |  28442.6400 | 713.61982
2013-12-17 17:26:00 | 709.50000 | 714.00000 | 709.44000 | 713.00000 |  96.4264 |  68419.2900 | 709.54951
2013-12-17 17:27:00 | 713.00000 | 713.00000 | 710.50000 | 711.12000 |  28.7228 |  20426.8300 | 711.17011
2013-12-17 17:28:00 | 711.11000 | 711.11000 | 709.44000 | 710.45000 |  23.1353 |  16446.8800 | 710.89985
2013-12-17 17:29:00 | 710.45000 | 712.98000 | 708.00000 | 709.00000 |  10.6343 |   7572.3400 | 712.07006
2013-12-17 17:30:00 | 709.00000 | 709.33000 | 708.85000 | 709.33000 |  12.7341 |   9028.3800 | 708.99007
2013-12-17 17:31:00 | 709.33000 | 716.50000 | 709.33000 | 716.50000 |  57.8113 |  41288.2900 | 714.19011
2013-12-17 17:32:00 | 716.50000 | 716.67000 | 715.66000 | 715.66000 |  75.7920 |  54304.1900 | 716.49021
2013-12-17 17:33:00 | 716.66000 | 716.99000 | 714.71000 | 714.71000 |  12.5269 |   8969.1400 | 715.98995
2013-12-17 17:34:00 | 715.00000 | 716.99000 | 715.00000 | 715.00000 |  12.9869 |   9287.6000 | 715.14994
2013-12-17 17:35:00 | 714.71000 | 716.95000 | 714.71000 | 715.01000 |  12.3601 |   8845.9100 | 715.68000
2013-12-17 17:36:00 | 716.93000 | 716.94000 | 711.51000 | 711.51000 |  15.7219 |  11214.1300 | 713.28004
2013-12-17 17:37:00 | 711.51000 | 712.71000 | 710.00000 | 710.00000 |  69.9323 |  49693.9400 | 710.60023
2013-12-17 17:38:00 | 710.00000 | 711.00000 | 710.00000 | 710.00000 |  25.7783 |  18316.7700 | 710.54994
2013-12-17 17:39:00 | 710.00000 | 710.00000 | 708.01000 | 708.02000 |  40.5901 |  28791.7700 | 709.33001
2013-12-17 17:40:00 | 708.02000 | 708.14000 | 705.00000 | 705.00000 |  92.4042 |  65345.5100 | 707.17055
2013-12-17 17:41:00 | 704.15000 | 704.15000 | 703.43000 | 703.43000 |  79.4887 |  55933.7900 | 703.66985
2013-12-17 17:42:00 | 703.62000 | 703.62000 | 703.00000 | 703.62000 |  29.4615 |  20723.2000 | 703.40006
2013-12-17 17:43:00 | 703.62000 | 704.00000 | 703.00000 | 704.00000 |  42.8664 |  30141.9000 | 703.15978
2013-12-17 17:44:00 | 704.00000 | 705.00000 | 704.00000 | 705.00000 |  65.6198 |  46209.4700 | 704.19998
2013-12-17 17:45:00 | 705.00000 | 708.90000 | 705.00000 | 705.00000 |  35.2919 |  24920.6800 | 706.13010
2013-12-17 17:46:00 | 706.41000 | 710.00000 | 703.27000 | 710.00000 |  20.4379 |  14448.3800 | 706.93994
2013-12-17 17:47:00 | 709.99000 | 710.00000 | 704.99000 | 706.45000 |   2.2651 |   1601.4400 | 707.00998
2013-12-17 17:48:00 | 706.45000 | 709.00000 | 706.45000 | 706.46000 |  11.1025 |   7843.5600 | 706.47004
2013-12-17 17:49:00 | 708.02000 | 710.00000 | 708.02000 | 710.00000 |  40.3636 |  28648.4500 | 709.76020
2013-12-17 17:50:00 | 711.00000 | 711.48000 | 710.00000 | 710.10000 |  32.9978 |  23438.3000 | 710.29990
2013-12-17 17:51:00 | 710.10000 | 710.40000 | 706.55000 | 710.05000 |  24.9481 |  17703.4400 | 709.60993
2013-12-17 17:52:00 | 710.05000 | 711.48000 | 706.56000 | 706.56000 |  11.7171 |   8320.0500 | 710.07995
2013-12-17 17:53:00 | 706.56000 | 707.00000 | 706.56000 | 706.56000 |   2.0500 |   1448.4700 | 706.57000
2013-12-17 17:54:00 | 706.61000 | 710.35000 | 706.61000 | 706.61000 |   0.9043 |    639.3700 | 707.02001
2013-12-17 17:55:00 | 708.98000 | 709.35000 | 708.97998 | 708.98000 |   4.1262 |   2925.3900 | 708.97998
2013-12-17 17:56:00 | 708.99000 | 709.99000 | 706.61000 | 706.61000 |   7.3618 |   5217.2600 | 708.69002
2013-12-17 17:57:00 | 706.61000 | 707.99000 | 706.56000 | 707.50000 |   0.6709 |    474.4500 | 707.15000
2013-12-17 17:58:00 | 707.00000 | 707.99000 | 707.00000 | 707.15000 |   3.3391 |   2362.3200 | 707.48000
2013-12-17 17:59:00 | 707.88000 | 710.00000 | 707.88000 | 710.00000 |  45.4818 |  32239.3200 | 708.84012
2013-12-17 18:00:00 | 709.00000 | 712.00000 | 708.00000 | 712.00000 |  35.8001 |  25443.1100 | 710.70000
2013-12-17 18:01:00 | 712.00000 | 712.00000 | 707.00000 | 707.00000 | 129.9574 |  91930.5200 | 707.38953
2013-12-17 18:02:00 | 707.00000 | 707.99000 | 707.00000 | 707.00000 |   3.2224 |   2278.2800 | 707.01001
2013-12-17 18:03:00 | 707.00000 | 707.01000 | 706.99996 | 707.01000 |   8.4369 |   5964.8700 | 706.99996
2013-12-17 18:04:00 | 707.00000 | 707.01000 | 707.00000 | 707.00000 |   5.3067 |   3751.8600 | 707.00997
2013-12-17 18:05:00 | 707.01000 | 707.01000 | 707.01000 | 707.01000 |   8.1800 |   5783.3300 | 707.01000
2013-12-17 18:06:00 | 709.99000 | 709.99000 | 705.00000 | 705.00000 |  21.8800 |  15459.7400 | 706.57000
2013-12-17 18:07:00 | 705.00000 | 705.00000 | 702.02000 | 703.48000 |  24.7432 |  17402.3700 | 703.32011
2013-12-17 18:08:00 | 702.27000 | 702.27000 | 702.05000 | 702.27000 |   2.5613 |   1798.2900 | 702.10000
2013-12-17 18:09:00 | 702.27000 | 702.27000 | 702.27000 | 702.27000 |   0.3487 |    244.8500 | 702.27000
2013-12-17 18:10:00 | 702.27000 | 707.88000 | 702.27000 | 707.88000 |   2.9048 |   2048.3100 | 705.15002
2013-12-17 18:11:00 | 703.95000 | 707.00000 | 703.95000 | 706.99000 |   3.3605 |   2367.0600 | 704.38000
2013-12-17 18:12:00 | 706.99000 | 707.70000 | 704.00000 | 704.00000 |   6.8440 |   4822.5300 | 704.64004
2013-12-17 18:13:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-17 18:14:00 | 707.00000 | 707.00000 | 707.00000 | 707.00000 |   0.4850 |    342.9000 | 707.00000
2013-12-17 18:15:00 | 706.99000 | 706.99000 | 706.99000 | 706.99000 |   1.1902 |    841.4900 | 706.99000
2013-12-17 18:16:00 | 707.18000 | 707.77000 | 707.18000 | 707.69000 |  13.0381 |   9227.3000 | 707.71996
2013-12-17 18:17:00 | 707.18000 | 707.77000 | 707.18000 | 707.18000 |   0.1898 |    134.2600 | 707.51000
2013-12-17 18:18:00 | 706.31000 | 707.77000 | 704.79000 | 705.31000 |   0.0775 |     54.7500 | 706.36000
2013-12-17 18:19:00 | 705.31000 | 707.76000 | 704.90000 | 707.00000 |  17.0103 |  11990.5700 | 704.90001
2013-12-17 18:20:00 | 707.00000 | 707.77000 | 705.63000 | 707.00000 |  31.7580 |  22458.2700 | 707.16991
2013-12-17 18:21:00 | 705.63000 | 706.00000 | 704.90000 | 706.00000 |  11.8200 |   8332.9600 | 704.99000
2013-12-17 18:22:00 | 707.00000 | 707.00000 | 705.63000 | 705.63000 |  20.6383 |  14591.0800 | 706.98995
2013-12-17 18:23:00 | 705.63000 | 706.00000 | 705.62994 | 705.63000 |  11.3464 |   8006.3400 | 705.62994
2013-12-17 18:24:00 | 705.63000 | 705.63000 | 705.00000 | 705.63000 |  11.4568 |   8077.3600 | 705.02995
2013-12-17 18:25:00 | 705.63000 | 705.63000 | 705.63000 | 705.63000 |   0.4838 |    341.3500 | 705.63000
2013-12-17 18:26:00 | 706.28000 | 706.28000 | 705.63000 | 705.63000 |   5.1385 |   3627.1900 | 705.88999
2013-12-17 18:27:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-17 18:28:00 | 707.18000 | 707.80000 | 707.18000 | 707.80000 |   9.5270 |   6743.0200 | 707.77996
2013-12-17 18:29:00 | 707.80000 | 709.96000 | 707.80000 | 709.96000 |  11.7704 |   8331.6500 | 707.85001
2013-12-17 18:30:00 | 709.96000 | 710.00000 | 709.78000 | 709.96000 |   1.9790 |   1405.0400 | 709.96000
2013-12-17 18:31:00 | 710.00000 | 710.00000 | 709.96000 | 709.96000 |   0.5040 |    357.8500 | 709.99000
2013-12-17 18:32:00 | 709.96000 | 709.96000 | 707.77000 | 708.99000 |  33.2647 |  23592.6400 | 709.24022
2013-12-17 18:33:00 | 709.00000 | 709.00000 | 708.00000 | 709.00000 |  11.8378 |   8392.6400 | 708.96996
2013-12-17 18:34:00 | 709.00000 | 712.95000 | 707.77000 | 712.95000 |  69.3128 |  49147.6200 | 709.07027
2013-12-17 18:35:00 | 712.95000 | 714.99000 | 712.95000 | 714.99000 |  55.1178 |  39356.8900 | 714.04983
2013-12-17 18:36:00 | 714.99000 | 715.00000 | 713.10000 | 713.98000 |  11.0616 |   7902.1100 | 714.37003
2013-12-17 18:37:00 | 713.98000 | 715.53000 | 713.98000 | 715.30000 |  98.9663 |  70760.8700 | 714.99949
2013-12-17 18:38:00 | 715.30000 | 715.89000 | 715.30000 | 715.89000 |   9.5907 |   6861.2500 | 715.41001
2013-12-17 18:39:00 | 716.26000 | 718.00000 | 716.00000 | 716.00000 |  39.9814 |  28634.3000 | 716.19008
2013-12-17 18:40:00 | 716.00000 | 717.90000 | 715.00000 | 715.50000 |   4.1132 |   2941.3700 | 715.11002
2013-12-17 18:41:00 | 715.51000 | 715.51000 | 714.51000 | 714.51000 |  32.1956 |  23021.1000 | 715.03980
2013-12-17 18:42:00 | 715.00000 | 715.00000 | 710.11000 | 710.11000 |   7.8796 |   5614.3200 | 712.51000
2013-12-17 18:43:00 | 710.11000 | 713.00000 | 710.11000 | 712.00000 |   9.6090 |   6825.3800 | 710.30999
2013-12-17 18:44:00 | 712.00000 | 712.00000 | 710.00000 | 710.05000 |   8.3225 |   5910.0500 | 710.13003
2013-12-17 18:45:00 | 711.00000 | 711.00000 | 710.10000 | 710.10000 |   4.6108 |   3275.5600 | 710.41001
2013-12-17 18:46:00 | 711.00000 | 711.00000 | 711.00000 | 711.00000 |   0.0140 |      9.9500 | 711.00000
2013-12-17 18:47:00 | 711.00000 | 713.00000 | 711.00000 | 713.00000 |  15.2110 |  10844.2200 | 712.92002
2013-12-17 18:48:00 | 711.06000 | 715.00000 | 711.06000 | 711.10000 |  24.1913 |  17277.2200 | 714.19005
2013-12-17 18:49:00 | 714.82000 | 715.00000 | 714.82000 | 715.00000 |  16.9968 |  12150.8500 | 714.88992
2013-12-17 18:50:00 | 715.00000 | 715.63000 | 715.00000 | 715.00000 |   6.2169 |   4446.2300 | 715.18997
2013-12-17 18:51:00 | 715.00000 | 715.00004 | 715.00000 | 715.00000 |  17.3418 |  12399.4000 | 715.00004
2013-12-17 18:52:00 | 716.44000 | 717.00000 | 716.44000 | 716.44000 |   0.2484 |    177.9400 | 716.47000
2013-12-17 18:53:00 | 716.44000 | 716.44000 | 715.01000 | 716.00000 |   3.8784 |   2776.9000 | 715.99999
2013-12-17 18:54:00 | 715.01000 | 716.44000 | 712.86000 | 715.02000 |  24.4351 |  17452.0200 | 714.22017
2013-12-17 18:55:00 | 715.02000 | 717.10000 | 715.02000 | 717.00000 |   1.4451 |   1035.2500 | 716.38999
2013-12-17 18:56:00 | 716.00000 | 716.00000 | 715.02000 | 715.02000 |   0.2777 |    198.6200 | 715.12000
2013-12-17 18:57:00 | 715.02000 | 715.02001 | 715.00000 | 715.02000 |   2.4315 |   1738.5500 | 715.02001
2013-12-17 18:58:00 | 715.02000 | 717.10000 | 713.43000 | 717.00000 |  10.1732 |   7271.1800 | 714.74005
2013-12-17 18:59:00 | 716.99000 | 717.00000 | 714.05000 | 714.05000 |   8.6023 |   6159.8300 | 716.07003
2013-12-17 19:00:00 | 714.05000 | 716.16000 | 714.05000 | 716.16000 |   3.2992 |   2356.2800 | 714.19000
2013-12-17 19:01:00 | 715.99000 | 715.99000 | 715.98991 | 715.99000 |  13.8154 |   9891.6800 | 715.98991
2013-12-17 19:02:00 | 714.00000 | 716.16000 | 714.00000 | 714.00000 |   2.1239 |   1518.6200 | 715.00001
2013-12-17 19:03:00 | 714.00000 | 714.00000 | 711.00000 | 711.00000 |  29.4630 |  20967.0500 | 711.64012
2013-12-17 19:04:00 | 710.08000 | 710.99000 | 710.02000 | 710.02000 |  77.5501 |  55063.6900 | 710.04001
2013-12-17 19:05:00 | 710.02000 | 710.02000 | 710.00000 | 710.01000 |  37.7337 |  26790.9400 | 710.00020
2013-12-17 19:06:00 | 710.01000 | 710.03000 | 709.00000 | 709.00000 |  15.0518 |  10675.6200 | 709.26004
2013-12-17 19:07:00 | 708.98000 | 708.98000 | 708.00000 | 708.00000 |   0.5005 |    354.6100 | 708.49000
2013-12-17 19:08:00 | 708.00000 | 709.00000 | 705.00000 | 709.00000 |  75.9159 |  53633.8200 | 706.48956
2013-12-17 19:09:00 | 705.00000 | 706.11000 | 705.00000 | 705.00000 |  18.5569 |  13095.8000 | 705.70992
2013-12-17 19:10:00 | 704.00000 | 705.00000 | 704.00000 | 705.00000 |   9.6187 |   6773.9700 | 704.24998
2013-12-17 19:11:00 | 706.11000 | 710.00000 | 705.10000 | 710.00000 |  37.9215 |  26774.4900 | 706.05008
2013-12-17 19:12:00 | 709.99000 | 710.03000 | 704.20000 | 710.00000 |  13.4673 |   9522.4700 | 707.07995
2013-12-17 19:13:00 | 710.00000 | 710.00000 | 704.00000 | 704.02000 |  26.4628 |  18647.5400 | 704.67010
2013-12-17 19:14:00 | 704.58000 | 704.58000 | 704.00000 | 704.00000 |  18.8938 |  13303.1000 | 704.10010
2013-12-17 19:15:00 | 703.87000 | 704.00000 | 703.87000 | 704.00000 |   8.6549 |   6092.1100 | 703.89006
2013-12-17 19:16:00 | 704.00000 | 709.90000 | 703.55000 | 704.00000 |  10.1643 |   7169.4600 | 705.36006
2013-12-17 19:17:00 | 704.38000 | 709.90000 | 704.38000 | 709.90000 |   1.0525 |    747.1700 | 709.89000
2013-12-17 19:18:00 | 709.89000 | 709.89000 | 709.89000 | 709.89000 |   0.5002 |    355.0900 | 709.89000
2013-12-17 19:19:00 | 706.40000 | 706.41000 | 702.01000 | 702.02000 |  53.9601 |  37997.0700 | 704.17001
2013-12-17 19:20:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-17 19:21:00 | 708.30000 | 708.30000 | 707.70000 | 708.29000 |   0.2016 |    142.7400 | 708.20000
2013-12-17 19:22:00 | 708.00000 | 708.00000 | 708.00000 | 708.00000 |   0.1110 |     78.5900 | 708.00000
2013-12-17 19:23:00 | 708.29000 | 708.29000 | 708.00000 | 708.00000 |   0.2790 |    197.5900 | 708.21000
2013-12-17 19:24:00 | 704.82000 | 704.82000 | 704.82000 | 704.82000 |   0.5044 |    355.5200 | 704.82000
2013-12-17 19:25:00 | 704.77000 | 708.28000 | 704.76000 | 708.28000 |   2.6692 |   1886.1400 | 706.63000
2013-12-17 19:26:00 | 706.00000 | 708.27000 | 704.76000 | 704.76000 |   4.9539 |   3496.2000 | 705.74003
2013-12-17 19:27:00 | 708.20000 | 708.20000 | 708.20000 | 708.20000 |   0.5778 |    409.1700 | 708.20000
2013-12-17 19:28:00 | 708.00000 | 708.20000 | 707.98000 | 707.98000 |   4.9690 |   3518.6000 | 708.10999
2013-12-17 19:29:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2013-12-17 19:30:00 | 707.97000 | 707.97000 | 704.81000 | 704.81000 |   4.5409 |   3213.6400 | 707.71001
2013-12-17 19:31:00 | 707.96000 | 707.98000 | 704.81000 | 707.97000 |  16.4853 |  11651.3000 | 706.76989
2013-12-17 19:32:00 | 707.97000 | 708.25000 | 707.97000 | 707.97000 |   5.5509 |   3930.9800 | 708.17001
2013-12-17 19:33:00 | 707.97000 | 710.00000 | 707.97000 | 708.25000 |   5.5061 |   3906.7100 | 709.52997
2013-12-17 19:34:00 | 708.25000 | 708.25000 | 708.25000 | 708.25000 |   2.7202 |   1926.5800 | 708.25000
2013-12-17 19:35:00 | 708.25000 | 710.00000 | 708.25000 | 708.25000 |   6.4343 |   4567.7500 | 709.91004
2013-12-17 19:36:00 | 709.98000 | 714.00000 | 709.98000 | 709.99000 |  12.4565 |   8871.3600 | 712.18994
2013-12-17 19:37:00 | 713.96000 | 713.96000 | 709.98000 | 710.00000 |   2.8625 |   2036.3300 | 711.39001
2013-12-17 19:38:00 | 712.56000 | 712.95000 | 709.50000 | 709.99000 |  26.0624 |  18568.9100 | 712.48009
2013-12-17 19:39:00 | 712.56000 | 712.94000 | 709.99000 | 712.94000 |   0.8717 |    621.3900 | 712.86000
2013-12-17 19:40:00 | 709.99000 | 712.94000 | 709.99000 | 709.99000 |   1.6851 |   1199.1600 | 711.62999
2013-12-17 19:41:00 | 709.99000 | 712.92000 | 709.99000 | 709.99000 |   0.4485 |    319.1500 | 711.58000
2013-12-17 19:42:00 | 709.99000 | 710.56000 | 709.00000 | 709.00000 |  12.2569 |   8690.9900 | 709.06995
2013-12-17 19:43:00 | 709.99000 | 709.99000 | 708.00000 | 708.00000 |   4.9584 |   3514.7200 | 708.83999
2013-12-17 19:44:00 | 708.00000 | 709.00000 | 704.00000 | 704.00000 |  20.1721 |  14220.9500 | 704.98006
2013-12-17 19:45:00 | 705.02000 | 707.00000 | 705.02000 | 706.78000 |   0.3727 |    263.2700 | 706.45000
2013-12-17 19:46:00 | 706.78000 | 706.78000 | 703.95000 | 705.00000 |   2.0884 |   1475.5000 | 706.52000
2013-12-17 19:47:00 | 703.58000 | 703.59000 | 702.09000 | 703.59000 |  11.4490 |   8040.3700 | 702.27998
2013-12-17 19:48:00 | 703.59000 | 708.00000 | 702.10000 | 702.11000 |   4.3845 |   3084.8300 | 703.57003
2013-12-17 19:49:00 | 702.70000 | 705.98000 | 702.07000 | 702.07000 |  34.5897 |  24309.6400 | 702.79999
2013-12-17 19:50:00 | 702.70000 | 705.98000 | 702.03000 | 702.03000 |  27.8070 |  19554.1900 | 703.20988
2013-12-17 19:51:00 | 705.81000 | 707.73000 | 700.06000 | 700.06000 |  26.5131 |  18632.3800 | 702.76012
2013-12-17 19:52:00 | 700.07000 | 705.18000 | 700.00000 | 703.01000 |  14.6960 |  10312.5900 | 701.72992
2013-12-17 19:53:00 | 703.01000 | 711.75000 | 703.00000 | 703.00000 |  20.0476 |  14140.3400 | 705.33993
2013-12-17 19:54:00 | 704.03000 | 705.00000 | 704.03000 | 705.00000 |   0.2274 |    160.2900 | 704.91000
2013-12-17 19:55:00 | 705.00000 | 708.00000 | 705.00000 | 708.00000 |   2.4233 |   1709.8900 | 705.60001
2013-12-17 19:56:00 | 708.00000 | 708.75000 | 708.00000 | 708.00000 |   4.5624 |   3232.6200 | 708.53002
2013-12-17 19:57:00 | 708.00000 | 708.50000 | 704.00000 | 704.00000 |  19.2321 |  13580.1800 | 706.12006
2013-12-17 19:58:00 | 703.02000 | 707.50000 | 703.02000 | 703.96000 |   1.9562 |   1375.5500 | 703.17999
2013-12-17 19:59:00 | 704.03000 | 707.07000 | 703.96000 | 707.07000 |   4.2134 |   2966.0700 | 703.96002
2013-12-17 20:00:00 | 707.07000 | 709.00000 | 703.01000 | 709.00000 |  27.5248 |  19424.5100 | 705.71019
2013-12-17 20:01:00 | 704.92000 | 708.79000 | 704.92000 | 705.00000 |   1.1483 |    809.8500 | 705.28000
2013-12-17 20:02:00 | 705.00000 | 705.00003 | 704.92000 | 705.00000 |   9.0427 |   6375.0900 | 705.00003
2013-12-17 20:03:00 | 708.33000 | 708.33000 | 705.00000 | 706.00000 |   0.0523 |     36.8800 | 705.56000
2013-12-17 20:04:00 | 705.00000 | 706.00000 | 704.92000 | 704.92000 |   3.3344 |   2350.7500 | 705.00002
2013-12-17 20:05:00 | 705.00000 | 706.00000 | 704.92000 | 706.00000 |   7.6452 |   5390.6900 | 705.10995
2013-12-17 20:06:00 | 706.00000 | 706.00000 | 703.01000 | 703.92000 |   5.0574 |   3557.4000 | 703.39998
2013-12-17 20:07:00 | 703.01000 | 703.92000 | 701.10000 | 701.10000 |  21.4385 |  15055.0000 | 702.23996
2013-12-17 20:08:00 | 703.92000 | 703.92000 | 700.00000 | 700.10000 |  57.0477 |  39933.9500 | 700.00981
2013-12-17 20:09:00 | 701.04000 | 701.04000 | 694.00000 | 694.00000 |  24.3533 |  16993.2200 | 697.78011
2013-12-17 20:10:00 | 695.00000 | 708.76000 | 695.00000 | 698.89000 |  31.5513 |  22092.2300 | 700.20006
2013-12-17 20:11:00 | 705.23000 | 705.23000 | 698.80000 | 698.92000 |  14.5133 |  10215.3400 | 703.86007
2013-12-17 20:12:00 | 698.89000 | 704.22000 | 695.03000 | 698.89000 |  32.2286 |  22436.2800 | 696.15994
2013-12-17 20:13:00 | 704.00000 | 704.00000 | 699.00000 | 699.00000 |   2.9375 |   2055.5700 | 699.77999
2013-12-17 20:14:00 | 699.01000 | 699.59000 | 695.11000 | 695.11000 |   5.8304 |   4072.7900 | 698.54000
2013-12-17 20:15:00 | 699.01000 | 702.66000 | 695.06000 | 699.01000 |   7.4976 |   5237.1900 | 698.51997
2013-12-17 20:16:00 | 699.01000 | 699.01000 | 695.00000 | 699.01000 |  54.7527 |  38071.2400 | 695.33022
2013-12-17 20:17:00 | 699.01000 | 699.51000 | 698.89000 | 698.89000 |   2.6523 |   1853.8000 | 698.93001
2013-12-17 20:18:00 | 698.89000 | 699.00000 | 695.17000 | 695.17000 |  51.5964 |  35885.8100 | 695.50973
2013-12-17 20:19:00 | 699.00000 | 699.00000 | 695.00000 | 695.50000 |   6.4669 |   4501.9300 | 696.14997
2013-12-17 20:20:00 | 695.50000 | 698.00000 | 695.50000 | 697.65000 |   1.4675 |   1024.1800 | 697.92999
2013-12-17 20:21:00 | 698.00000 | 698.00000 | 695.87000 | 697.65000 |   0.5007 |    349.2800 | 697.60000
2013-12-17 20:22:00 | 696.65000 | 697.65000 | 695.50000 | 697.65000 |   6.9586 |   4847.5800 | 696.62999
2013-12-17 20:23:00 | 695.50000 | 697.65000 | 695.00000 | 695.00000 |   1.8933 |   1316.8400 | 695.51001
2013-12-17 20:24:00 | 695.00000 | 696.65000 | 694.99999 | 695.00000 |   2.6780 |   1861.2200 | 694.99999
2013-12-17 20:25:00 | 695.00000 | 695.65000 | 694.01000 | 694.50000 |  17.4594 |  12127.8500 | 694.62999
2013-12-17 20:26:00 | 694.63000 | 695.00000 | 693.70000 | 695.00000 |  16.2514 |  11294.0900 | 694.96003
2013-12-17 20:27:00 | 693.70000 | 695.00000 | 693.54000 | 693.54000 |   9.6716 |   6710.8100 | 693.87002
2013-12-17 20:28:00 | 693.60000 | 696.41000 | 693.55000 | 695.05000 |  12.0042 |   8346.7600 | 695.32007
2013-12-17 20:29:00 | 695.05000 | 697.82000 | 690.00000 | 697.82000 | 215.1704 | 148988.2800 | 692.42011
2013-12-17 20:30:00 | 690.00000 | 695.00000 | 689.67000 | 690.00000 |  12.0519 |   8349.7100 | 692.81003
2013-12-17 20:31:00 | 690.00000 | 694.56000 | 689.00000 | 691.09000 |  62.3462 |  42998.8900 | 689.67965
2013-12-17 20:32:00 | 691.09000 | 693.99000 | 691.09000 | 693.90000 |  20.9900 |  14544.6100 | 692.93000
2013-12-17 20:33:00 | 693.50000 | 693.90000 | 686.00000 | 693.49000 |  28.9059 |  19999.9900 | 691.89983
2013-12-17 20:34:00 | 689.01000 | 693.49000 | 686.00000 | 686.00000 |   7.2530 |   4997.4000 | 689.01003
2013-12-17 20:35:00 | 688.01000 | 692.98000 | 685.56000 | 692.98000 |  35.5841 |  24497.1900 | 688.43021
2013-12-17 20:36:00 | 690.84000 | 693.50000 | 685.60000 | 693.48000 |  32.3924 |  22412.6300 | 691.91011
2013-12-17 20:37:00 | 693.48000 | 693.50000 | 681.61000 | 685.00000 |  35.7201 |  24541.5100 | 687.05001
2013-12-17 20:38:00 | 685.00000 | 685.00000 | 681.63000 | 681.63000 |   4.8613 |   3329.3300 | 684.87001
2013-12-17 20:39:00 | 681.63000 | 685.00000 | 681.60000 | 681.60000 |  32.6297 |  22245.3200 | 681.74999
2013-12-17 20:40:00 | 682.00000 | 685.00000 | 680.00000 | 685.00000 |  57.3389 |  39035.7700 | 680.78991
2013-12-17 20:41:00 | 685.00000 | 690.89000 | 680.00000 | 680.08000 |  42.1322 |  28796.9500 | 683.49014
2013-12-17 20:42:00 | 684.99000 | 685.00000 | 681.11000 | 683.99000 |   7.4297 |   5065.9400 | 681.85000
2013-12-17 20:43:00 | 684.99000 | 685.00000 | 681.21000 | 681.25000 |   6.0205 |   4110.1500 | 682.69000
2013-12-17 20:44:00 | 682.00000 | 685.00000 | 681.50000 | 682.05000 |   8.7790 |   5987.9800 | 682.07999
2013-12-17 20:45:00 | 685.00000 | 685.00000 | 682.05000 | 685.00000 |   0.8051 |    550.9700 | 684.34999
2013-12-17 20:46:00 | 683.00000 | 685.00000 | 682.20000 | 682.20000 |   9.9652 |   6816.3900 | 684.01993
2013-12-17 20:47:00 | 682.20000 | 684.07000 | 682.20000 | 684.07000 |  37.7832 |  25808.9600 | 683.08018
2013-12-17 20:48:00 | 684.07000 | 685.00000 | 671.90000 | 685.00000 | 456.3535 | 308468.6900 | 675.94238
2013-12-17 20:49:00 | 677.37000 | 679.24000 | 675.00000 | 675.00000 |  19.5061 |  13177.1800 | 675.53989
2013-12-17 20:50:00 | 675.22000 | 681.30000 | 675.00000 | 679.00000 |  33.6910 |  22850.9200 | 678.25005
2013-12-17 20:51:00 | 679.00000 | 679.00000 | 678.00000 | 678.99000 |   7.8784 |   5349.4000 | 678.99998
2013-12-17 20:52:00 | 675.62000 | 678.99000 | 675.61000 | 678.99000 |   3.0924 |   2090.6400 | 676.05001
2013-12-17 20:53:00 | 678.99000 | 678.99000 | 675.61000 | 678.99000 |  15.9509 |  10830.0100 | 678.96002
2013-12-17 20:54:00 | 678.81000 | 678.99000 | 677.99000 | 678.99000 |   1.3130 |    891.5100 | 678.97001
2013-12-17 20:55:00 | 678.99000 | 678.99000 | 678.99000 | 678.99000 |   0.4040 |    274.3300 | 678.99000
2013-12-17 20:56:00 | 678.98000 | 678.98000 | 678.98000 | 678.98000 |   0.5508 |    374.0000 | 678.98000
2013-12-17 20:57:00 | 678.98000 | 678.98000 | 675.70000 | 675.70000 |   4.8772 |   3308.7600 | 678.41998
2013-12-17 20:58:00 | 678.97000 | 678.97000 | 675.70000 | 678.96000 |   1.3733 |    929.2000 | 676.60001
2013-12-17 20:59:00 | 678.95000 | 679.00000 | 663.01000 | 678.90000 | 313.6677 | 210147.6300 | 669.96893
2013-12-17 21:00:00 | 678.37000 | 678.89000 | 664.10000 | 674.00000 |   8.8654 |   5968.7800 | 673.26994
2013-12-17 21:01:00 | 674.00000 | 677.00000 | 673.99000 | 674.00000 |   2.3175 |   1564.2000 | 674.94999
2013-12-17 21:02:00 | 674.00000 | 676.98000 | 670.01000 | 675.89000 |  12.1063 |   8154.7100 | 673.58993
2013-12-17 21:03:00 | 675.88000 | 675.89000 | 670.04000 | 674.88000 |   7.3292 |   4936.3700 | 673.51999
2013-12-17 21:04:00 | 674.65000 | 678.00000 | 670.00000 | 670.00000 |  33.7864 |  22807.1500 | 675.03982
2013-12-17 21:05:00 | 670.00000 | 678.80000 | 669.25000 | 670.01000 |  16.7982 |  11310.7500 | 673.32996
2013-12-17 21:06:00 | 670.01000 | 670.53000 | 669.02000 | 669.25000 |  12.6167 |   8455.0700 | 670.14994
2013-12-17 21:07:00 | 669.53000 | 670.52000 | 664.00000 | 664.00000 |  28.3855 |  18928.0200 | 666.81981
2013-12-17 21:08:00 | 664.01000 | 670.00000 | 664.00000 | 670.00000 |  16.3154 |  10868.3700 | 666.13989
2013-12-17 21:09:00 | 666.98000 | 666.98000 | 665.00000 | 666.98000 |   7.9897 |   5328.0000 | 666.86000
2013-12-17 21:10:00 | 666.00000 | 666.00000 | 664.20000 | 665.98000 |   5.6982 |   3790.1900 | 665.14998
2013-12-17 21:11:00 | 665.49000 | 670.00000 | 665.49000 | 670.00000 |  31.4362 |  20981.7900 | 667.43982
2013-12-17 21:12:00 | 670.00000 | 673.41000 | 668.00000 | 673.41000 |   7.5102 |   5028.5300 | 669.56000
2013-12-17 21:13:00 | 668.01000 | 673.40000 | 668.01000 | 670.00000 |   9.6798 |   6486.0600 | 670.06000
2013-12-17 21:14:00 | 673.40000 | 673.40000 | 672.12000 | 673.40000 |   5.0353 |   3390.5800 | 673.35996
2013-12-17 21:15:00 | 673.40000 | 674.90000 | 673.40000 | 673.90000 |   5.7150 |   3849.0200 | 673.50004
2013-12-17 21:16:00 | 670.06000 | 678.37000 | 670.00000 | 673.33000 |  53.2073 |  35713.2800 | 671.20979
2013-12-17 21:17:00 | 673.33000 | 689.61000 | 673.33000 | 683.16000 |  41.4977 |  28271.9400 | 681.28986
2013-12-17 21:18:00 | 675.08000 | 680.00000 | 675.08000 | 680.00000 |  19.9138 |  13534.0400 | 679.63011
2013-12-17 21:19:00 | 680.00000 | 680.00004 | 679.81000 | 679.81000 |  25.6111 |  17415.5300 | 680.00004
2013-12-17 21:20:00 | 679.95000 | 683.16000 | 679.81000 | 683.00000 |  22.0746 |  15065.2800 | 682.47015
2013-12-17 21:21:00 | 680.10000 | 680.10000 | 680.09996 | 680.10000 |  11.0678 |   7527.2100 | 680.09996
2013-12-17 21:22:00 | 683.00000 | 689.99000 | 680.12000 | 680.12000 |  40.8729 |  27979.9500 | 684.56017
2013-12-17 21:23:00 | 680.12000 | 683.16000 | 680.10000 | 683.16000 |   4.4550 |   3030.1900 | 680.17997
2013-12-17 21:24:00 | 682.98000 | 689.42000 | 682.98000 | 689.42000 |   8.5529 |   5893.7800 | 689.10004
2013-12-17 21:25:00 | 683.54000 | 688.89000 | 683.17000 | 688.56000 |   0.2407 |    165.3800 | 687.12000
2013-12-17 21:26:00 | 683.55000 | 688.55000 | 683.16000 | 683.56000 |  13.6699 |   9342.3100 | 683.42000
2013-12-17 21:27:00 | 685.17000 | 688.00000 | 685.11000 | 685.11000 |  32.6838 |  22435.4400 | 686.44018
2013-12-17 21:28:00 | 687.00000 | 687.00000 | 685.11000 | 685.11000 |  21.0907 |  14449.9000 | 685.13002
2013-12-17 21:29:00 | 685.00000 | 686.99000 | 684.99000 | 684.99000 |  18.1107 |  12419.7700 | 685.77002
2013-12-17 21:30:00 | 686.99000 | 687.00000 | 685.00000 | 685.00000 |  11.6360 |   7985.9900 | 686.31993
2013-12-17 21:31:00 | 685.00000 | 686.00000 | 685.00000 | 685.00000 |  18.3834 |  12594.8300 | 685.12009
2013-12-17 21:32:00 | 685.00000 | 692.00000 | 685.00000 | 692.00000 |   8.8577 |   6105.2600 | 689.25997
2013-12-17 21:33:00 | 690.31000 | 692.00000 | 690.31000 | 690.31000 |  14.2517 |   9848.7600 | 691.06003
2013-12-17 21:34:00 | 687.47000 | 691.99000 | 686.00000 | 690.00000 |   8.4692 |   5852.5700 | 691.03999
2013-12-17 21:35:00 | 690.00000 | 691.80000 | 687.50000 | 687.51000 |  24.0772 |  16627.2200 | 690.57990
2013-12-17 21:36:00 | 687.51000 | 691.80000 | 685.00000 | 685.00000 |  29.4653 |  20330.4400 | 689.97980
2013-12-17 21:37:00 | 687.00000 | 691.60000 | 687.00000 | 691.60000 |   3.5932 |   2480.6400 | 690.38002
2013-12-17 21:38:00 | 691.60000 | 692.89000 | 687.04000 | 689.43000 |  15.3768 |  10640.9300 | 692.00993
2013-12-17 21:39:00 | 689.44000 | 691.89000 | 689.43000 | 691.60000 |   3.6077 |   2493.4200 | 691.13999
2013-12-17 21:40:00 | 691.60000 | 695.00000 | 690.60000 | 695.00000 |  46.7349 |  32446.1600 | 694.26033
2013-12-17 21:41:00 | 691.60000 | 694.00000 | 690.60000 | 690.70000 |  25.2635 |  17449.4900 | 690.70013
2013-12-17 21:42:00 | 690.70000 | 694.00000 | 690.60000 | 690.60000 |  13.8078 |   9539.1500 | 690.84996
2013-12-17 21:43:00 | 690.60000 | 690.60000 | 689.58000 | 689.61000 |  30.9987 |  21404.9000 | 690.50994
2013-12-17 21:44:00 | 690.53000 | 690.53000 | 689.61000 | 689.61000 |   0.2052 |    141.6900 | 690.33000
2013-12-17 21:45:00 | 690.00000 | 692.00000 | 690.00000 | 692.00000 |   7.7694 |   5365.7300 | 690.61999
2013-12-17 21:46:00 | 692.00000 | 692.00009 | 690.70000 | 690.70000 |  14.2744 |   9877.9000 | 692.00009
2013-12-17 21:47:00 | 689.70000 | 690.00000 | 689.70000 | 689.70000 |   2.9890 |   2062.1500 | 689.92000
2013-12-17 21:48:00 | 689.70000 | 690.00000 | 689.69987 | 689.70000 |  17.7451 |  12238.7600 | 689.69987
2013-12-17 21:49:00 | 689.70000 | 689.70000 | 687.00000 | 687.00000 |  13.1254 |   9022.0000 | 687.36991
2013-12-17 21:50:00 | 687.00000 | 688.70000 | 687.00000 | 687.00000 |   7.4578 |   5136.1200 | 688.68998
2013-12-17 21:51:00 | 687.00000 | 688.00000 | 687.00000 | 687.70000 |   0.1302 |     89.5700 | 687.76000
2013-12-17 21:52:00 | 687.70000 | 687.93000 | 686.00000 | 686.00000 |   7.5740 |   5200.8500 | 686.67004
2013-12-17 21:53:00 | 686.00000 | 686.00000 | 685.01000 | 685.01000 |   9.0988 |   6239.7900 | 685.77998
2013-12-17 21:54:00 | 685.15000 | 686.00000 | 682.23000 | 683.00000 |  91.8147 |  62838.0400 | 684.40063
2013-12-17 21:55:00 | 682.23000 | 683.00000 | 682.00000 | 682.00000 |   1.0026 |    684.2300 | 682.47000
2013-12-17 21:56:00 | 682.10000 | 682.10000 | 680.93000 | 680.93000 |  18.7221 |  12768.0800 | 681.98006
2013-12-17 21:57:00 | 680.93000 | 681.99000 | 680.93000 | 681.00000 |   1.8235 |   1242.2300 | 681.23001
2013-12-17 21:58:00 | 680.93000 | 681.00000 | 680.01000 | 680.01000 |   2.1345 |   1451.6500 | 680.08001
2013-12-17 21:59:00 | 680.01000 | 681.00000 | 679.63000 | 679.63000 |  14.1235 |   9611.7600 | 680.55007
2013-12-17 22:00:00 | 680.00000 | 680.00000 | 677.03000 | 677.03000 |  18.9658 |  12889.9000 | 679.63988
2013-12-17 22:01:00 | 677.04000 | 679.90000 | 676.90000 | 677.05000 |   1.4741 |    998.3300 | 677.23001
2013-12-17 22:02:00 | 679.90000 | 682.10000 | 676.90000 | 682.10000 |  18.1138 |  12290.9100 | 678.54010
2013-12-17 22:03:00 | 678.00000 | 681.13000 | 678.00000 | 680.00000 |   6.5558 |   4460.6200 | 680.40996
2013-12-17 22:04:00 | 680.00000 | 681.13000 | 678.01000 | 681.13000 |   6.3465 |   4309.9000 | 679.09997
2013-12-17 22:05:00 | 678.27000 | 681.13000 | 678.27000 | 678.27000 |   0.1970 |    134.0300 | 680.29000
2013-12-17 22:06:00 | 681.13000 | 682.10000 | 681.13000 | 682.10000 |  12.5668 |   8569.1800 | 681.88994
2013-12-17 22:07:00 | 682.00000 | 682.00000 | 678.28000 | 678.50000 |   1.0924 |    744.2800 | 681.33000
2013-12-17 22:08:00 | 681.99000 | 682.00002 | 681.99000 | 682.00000 |  12.3912 |   8450.7800 | 682.00002
2013-12-17 22:09:00 | 678.51000 | 678.51000 | 678.51000 | 678.51000 |   0.0150 |     10.1800 | 678.51000
2013-12-17 22:10:00 | 681.98000 | 685.99000 | 681.98000 | 681.98000 |  10.8773 |   7425.1800 | 682.62996
2013-12-17 22:11:00 | 685.90000 | 686.22000 | 682.00000 | 682.34000 |   6.2409 |   4280.9900 | 685.96001
2013-12-17 22:12:00 | 682.34000 | 685.93000 | 682.34000 | 682.34000 |   2.2059 |   1512.9200 | 685.83999
2013-12-17 22:13:00 | 682.35000 | 685.91000 | 682.35000 | 682.36000 |   0.3172 |    217.3900 | 685.30000
2013-12-17 22:14:00 | 682.36000 | 685.91000 | 682.36000 | 682.40000 |   0.7067 |    484.2600 | 685.20000
2013-12-17 22:15:00 | 684.00000 | 685.22000 | 681.00000 | 681.00000 |  13.1025 |   8940.2200 | 682.33005
2013-12-17 22:16:00 | 682.37000 | 682.37000 | 682.37000 | 682.37000 |   0.0450 |     30.7100 | 682.37000
2013-12-17 22:17:00 | 682.37000 | 683.00000 | 682.37000 | 683.00000 |   0.0600 |     40.9700 | 682.84000
2013-12-17 22:18:00 | 683.00000 | 683.00000 | 682.00000 | 682.00000 |   0.0450 |     30.7000 | 682.18000
2013-12-17 22:19:00 | 682.00000 | 684.00000 | 682.00000 | 682.00000 |   0.2133 |    145.5700 | 682.56000
2013-12-17 22:20:00 | 682.00000 | 683.90000 | 680.00000 | 680.00000 |   7.6052 |   5175.7100 | 680.54995
2013-12-17 22:21:00 | 681.00000 | 683.90000 | 680.02000 | 680.02000 |   0.3152 |    214.9100 | 681.77000
2013-12-17 22:22:00 | 681.00000 | 683.02000 | 680.02000 | 681.00000 |   2.2484 |   1533.3600 | 681.98999
2013-12-17 22:23:00 | 681.00000 | 683.44000 | 681.00000 | 681.00000 |   1.1286 |    770.2700 | 682.49000
2013-12-17 22:24:00 | 681.00000 | 682.00000 | 680.01000 | 680.01000 |   0.1260 |     85.8000 | 680.96000
2013-12-17 22:25:00 | 681.00000 | 681.00000 | 680.01000 | 680.01000 |   3.3442 |   2275.4400 | 680.41002
2013-12-17 22:26:00 | 680.01000 | 680.01000 | 679.99997 | 680.00000 |   3.7653 |   2560.3800 | 679.99997
2013-12-17 22:27:00 | 680.00000 | 681.00000 | 680.00000 | 680.00000 |  13.1657 |   8953.2100 | 680.03992
2013-12-17 22:28:00 | 682.00000 | 684.90000 | 680.00000 | 680.00000 |  20.2035 |  13753.3200 | 680.74010
2013-12-17 22:29:00 | 680.02000 | 680.02000 | 680.00000 | 680.02000 |   0.5350 |    363.8100 | 680.02000
2013-12-17 22:30:00 | 680.02000 | 680.02007 | 680.00000 | 680.02000 |  13.1638 |   8951.6400 | 680.02007
2013-12-17 22:31:00 | 680.02000 | 683.18000 | 680.02000 | 682.36000 |   0.5500 |    375.2700 | 682.31000
2013-12-17 22:32:00 | 682.36000 | 682.36000 | 680.02000 | 680.02000 |   3.9600 |   2700.1700 | 681.86000
2013-12-17 22:33:00 | 680.02000 | 680.76000 | 680.02000 | 680.02000 |   3.0300 |   2060.4900 | 680.03000
2013-12-17 22:34:00 | 680.02000 | 681.36000 | 680.00000 | 680.00000 |  19.1210 |  13002.4800 | 680.01003
2013-12-17 22:35:00 | 680.00000 | 680.00000 | 679.94000 | 679.94000 |   0.9399 |    639.1100 | 680.00000
2013-12-17 22:36:00 | 679.94000 | 679.94000 | 677.00000 | 677.00000 |  11.5742 |   7842.8900 | 677.62007
2013-12-17 22:37:00 | 678.94000 | 680.00000 | 677.00000 | 677.00000 |   5.5586 |   3779.2500 | 679.88999
2013-12-17 22:38:00 | 677.00000 | 679.90000 | 677.00000 | 679.90000 |   0.1040 |     70.6700 | 679.48000
2013-12-17 22:39:00 | 679.90000 | 680.00000 | 676.60000 | 680.00000 |  38.9780 |  26385.4000 | 676.92989
2013-12-17 22:40:00 | 680.00000 | 688.38000 | 676.61000 | 678.37000 | 148.3628 | 101682.0100 | 685.36060
2013-12-17 22:41:00 | 678.37000 | 679.11000 | 678.37000 | 679.11000 |   0.0450 |     30.5500 | 678.86000
2013-12-17 22:42:00 | 679.99000 | 689.98000 | 679.99000 | 682.00000 | 151.2428 | 104207.9000 | 689.01062
2013-12-17 22:43:00 | 680.00000 | 699.10000 | 678.00000 | 699.10000 | 132.6208 |  91525.6300 | 690.13016
2013-12-17 22:44:00 | 699.29000 | 699.50000 | 678.00000 | 690.00000 |  81.9310 |  56894.5200 | 694.42012
2013-12-17 22:45:00 | 686.70000 | 705.00000 | 678.00000 | 686.71000 | 217.4046 | 150970.4200 | 694.42144
2013-12-17 22:46:00 | 686.71000 | 690.88000 | 682.01000 | 685.01000 |  68.6733 |  47146.2700 | 686.53033
2013-12-17 22:47:00 | 685.01000 | 701.99000 | 682.00000 | 687.33000 |  62.9646 |  43567.1100 | 691.93042
2013-12-17 22:48:00 | 684.00000 | 688.98000 | 683.06000 | 685.54000 |  27.7137 |  18955.3400 | 683.97015
2013-12-17 22:49:00 | 686.00000 | 686.87000 | 684.01000 | 684.20000 |  11.6781 |   7998.5800 | 684.91997
2013-12-17 22:50:00 | 684.20000 | 685.00000 | 684.02000 | 684.03000 |   2.5713 |   1758.8900 | 684.04000
2013-12-17 22:51:00 | 683.10000 | 685.00000 | 683.10000 | 685.00000 |   5.9650 |   4085.6000 | 684.92996
2013-12-17 22:52:00 | 685.00000 | 690.78000 | 685.00000 | 685.12000 |   4.8595 |   3337.4300 | 686.78000
2013-12-17 22:53:00 | 686.00000 | 686.00000 | 684.04000 | 684.04000 |   2.4735 |   1696.2400 | 685.77001
2013-12-17 22:54:00 | 685.00000 | 685.00000 | 683.11000 | 683.13000 |   0.7450 |    510.2600 | 684.91999
2013-12-17 22:55:00 | 684.98000 | 686.00000 | 681.00000 | 683.99000 |  33.5998 |  22977.2200 | 683.84999
2013-12-17 22:56:00 | 683.99000 | 684.99000 | 683.99000 | 684.99000 |   0.7289 |    499.2500 | 684.93000
2013-12-17 22:57:00 | 683.99000 | 683.99000 | 680.63000 | 681.58000 |  12.5078 |   8516.5600 | 680.89996
2013-12-17 22:58:00 | 682.00000 | 682.99000 | 682.00000 | 682.99000 |   0.0750 |     51.2100 | 682.79000
2013-12-17 22:59:00 | 684.99000 | 684.99000 | 682.99000 | 682.99000 |   1.2253 |    838.9900 | 684.70999
2013-12-17 23:00:00 | 682.99000 | 689.90000 | 682.00000 | 682.00000 |   8.9990 |   6171.8400 | 685.83999
2013-12-17 23:01:00 | 684.98000 | 684.98000 | 682.00000 | 682.20000 |   0.8258 |    563.4800 | 682.33999
2013-12-17 23:02:00 | 683.98000 | 683.98000 | 682.20000 | 682.20000 |   0.1298 |     88.5600 | 682.30000
2013-12-17 23:03:00 | 682.50000 | 684.98000 | 682.50000 | 682.98000 |   0.1120 |     76.5400 | 683.58000
2013-12-17 23:04:00 | 684.97000 | 684.97000 | 682.98000 | 684.97000 |   0.4430 |    303.3300 | 684.77000
2013-12-17 23:05:00 | 684.97000 | 690.00000 | 684.97000 | 690.00000 |  14.1665 |   9736.6300 | 687.29993
2013-12-17 23:06:00 | 690.00000 | 690.77000 | 690.00000 | 690.00000 |  13.2868 |   9169.6200 | 690.12994
2013-12-17 23:07:00 | 690.00000 | 693.70000 | 686.55000 | 693.69000 |   7.6112 |   5256.8000 | 690.67001
2013-12-17 23:08:00 | 693.69000 | 693.69000 | 688.01000 | 692.02000 |   1.5917 |   1098.0900 | 689.89000
2013-12-17 23:09:00 | 692.02000 | 692.02000 | 690.22000 | 690.22000 |   4.2489 |   2932.8800 | 690.26999
2013-12-17 23:10:00 | 690.22000 | 691.02000 | 690.00000 | 691.00000 |   7.4701 |   5156.0600 | 690.23000
2013-12-17 23:11:00 | 691.00000 | 692.22000 | 689.00000 | 689.00000 |  12.0935 |   8349.9700 | 690.45006
2013-12-17 23:12:00 | 689.80000 | 689.80000 | 689.00000 | 689.00000 |  11.4605 |   7901.0700 | 689.42001
2013-12-17 23:13:00 | 689.01000 | 690.00000 | 689.00000 | 690.00000 |  13.7949 |   9515.0500 | 689.75010
2013-12-17 23:14:00 | 690.00000 | 693.43000 | 689.80000 | 690.00000 |  10.0456 |   6934.6800 | 690.31994
2013-12-17 23:15:00 | 690.00000 | 693.43000 | 690.00000 | 690.00000 |   2.2574 |   1557.9700 | 690.16999
2013-12-17 23:16:00 | 690.00000 | 693.00000 | 687.51000 | 687.51000 |  12.9536 |   8931.4800 | 689.50007
2013-12-17 23:17:00 | 687.51000 | 687.70000 | 687.51000 | 687.70000 |   4.4390 |   3052.3600 | 687.61999
2013-12-17 23:18:00 | 687.51000 | 687.51000 | 686.77000 | 686.77000 |  12.9883 |   8927.2600 | 687.32997
2013-12-17 23:19:00 | 686.77000 | 689.00000 | 686.77000 | 687.70000 |   2.0387 |   1402.0600 | 687.72000
2013-12-17 23:20:00 | 687.70000 | 687.70000 | 687.70000 | 687.70000 |   0.0450 |     30.9500 | 687.70000
2013-12-17 23:21:00 | 687.70000 | 688.99000 | 684.30000 | 684.30000 |   7.2931 |   5014.8700 | 687.62003
2013-12-17 23:22:00 | 686.20000 | 689.00000 | 686.20000 | 688.98000 |   6.1576 |   4239.6500 | 688.51998
2013-12-17 23:23:00 | 688.00000 | 688.00000 | 686.70000 | 686.70000 |   0.7582 |    521.5600 | 687.92000
2013-12-17 23:24:00 | 686.70000 | 686.88000 | 686.70000 | 686.75000 |   1.2140 |    833.7400 | 686.77001
2013-12-17 23:25:00 | 686.75000 | 686.75000 | 686.70000 | 686.70000 |   2.0300 |   1394.1000 | 686.75000
2013-12-17 23:26:00 | 686.75000 | 686.75000 | 684.92000 | 684.92000 |   1.6542 |   1133.1800 | 685.05001
2013-12-17 23:27:00 | 684.92000 | 684.92000 | 683.32000 | 683.88000 |  10.7838 |   7379.2300 | 684.29006
2013-12-17 23:28:00 | 683.88000 | 684.00000 | 683.88000 | 683.88000 |   4.8300 |   3303.7000 | 684.00000
2013-12-17 23:29:00 | 683.88000 | 685.00000 | 683.20000 | 683.32000 |  10.3950 |   7107.1400 | 683.71008
2013-12-17 23:30:00 | 685.00000 | 686.88000 | 683.20000 | 686.88000 |  20.0838 |  13750.9500 | 684.68011
2013-12-17 23:31:00 | 685.47000 | 686.88000 | 684.47000 | 685.00000 |   2.0232 |   1389.5500 | 686.81001
2013-12-17 23:32:00 | 685.47000 | 685.47000 | 684.47000 | 684.47000 |   0.0737 |     50.5100 | 685.21000
2013-12-17 23:33:00 | 683.88000 | 686.88000 | 683.20000 | 686.88000 |   0.2099 |    143.8100 | 685.27000
2013-12-17 23:34:00 | 683.88000 | 688.00000 | 683.88000 | 688.00000 |   3.1003 |   2128.9500 | 686.69000
2013-12-17 23:35:00 | 686.84000 | 692.97000 | 683.20000 | 685.84000 |  50.0071 |  34428.8900 | 688.47979
2013-12-17 23:36:00 | 685.84000 | 691.98000 | 685.84000 | 687.00000 |   9.3255 |   6420.4500 | 688.47994
2013-12-17 23:37:00 | 687.00000 | 687.90000 | 686.72000 | 687.00000 |   8.4917 |   5834.8400 | 687.12002
2013-12-17 23:38:00 | 686.72000 | 687.80000 | 680.68000 | 681.12000 |  28.5321 |  19481.7400 | 682.80009
2013-12-17 23:39:00 | 685.00000 | 685.00000 | 681.45000 | 681.45000 |   1.2453 |    850.3000 | 682.81999
2013-12-17 23:40:00 | 681.48000 | 683.00000 | 681.00000 | 682.20000 |  14.6462 |   9979.6100 | 681.37992
2013-12-17 23:41:00 | 684.00000 | 684.00000 | 680.76000 | 680.76000 |   3.4115 |   2325.5200 | 681.68001
2013-12-17 23:42:00 | 680.75000 | 683.99000 | 680.75000 | 680.75000 |   1.1661 |    793.8500 | 680.76999
2013-12-17 23:43:00 | 680.76000 | 683.00000 | 680.76000 | 683.00000 |   3.8358 |   2619.7100 | 682.96998
2013-12-17 23:44:00 | 683.99000 | 684.00000 | 680.76000 | 680.76000 |  32.5262 |  22180.5900 | 681.92982
2013-12-17 23:45:00 | 682.00000 | 684.00000 | 682.00000 | 682.00000 |   1.8525 |   1267.0300 | 683.94001
2013-12-17 23:46:00 | 682.00000 | 682.00000 | 682.00000 | 682.00000 |   0.0750 |     51.1500 | 682.00000
2013-12-17 23:47:00 | 682.00000 | 683.98000 | 682.00000 | 682.00000 |   1.7255 |   1180.1000 | 683.89999
2013-12-17 23:48:00 | 682.00000 | 682.20000 | 682.00000 | 682.00000 |   0.6818 |    465.0900 | 682.17000
2013-12-17 23:49:00 | 682.20000 | 682.20000 | 682.20000 | 682.20000 |   0.0489 |     33.3300 | 682.20000
2013-12-17 23:50:00 | 682.20000 | 683.97000 | 678.61000 | 679.74000 |  26.6543 |  18128.9200 | 680.15017
2013-12-17 23:51:00 | 680.70000 | 681.20000 | 680.70000 | 681.20000 |   0.0600 |     40.8600 | 681.08000
2013-12-17 23:52:00 | 683.00000 | 683.00000 | 681.20000 | 681.20000 |   1.8213 |   1242.3000 | 682.08000
2013-12-17 23:53:00 | 682.00000 | 682.00000 | 680.70000 | 680.70000 |   0.1703 |    115.9800 | 681.20000
2013-12-17 23:54:00 | 680.70000 | 680.70000 | 678.61000 | 678.61000 |  45.0718 |  30589.3300 | 678.68012
2013-12-17 23:55:00 | 678.37000 | 680.44000 | 677.00000 | 679.70000 |   9.3149 |   6310.5400 | 677.47007
2013-12-17 23:56:00 | 677.25000 | 679.44000 | 677.00000 | 677.00000 |   1.4657 |    992.8000 | 677.33999
2013-12-17 23:57:00 | 676.55000 | 676.55000 | 673.62000 | 675.00000 |  77.3182 |  52196.7100 | 675.08979
2013-12-17 23:58:00 | 675.00000 | 677.60000 | 674.00000 | 674.00000 |  39.0239 |  26322.4400 | 674.52023
2013-12-17 23:59:00 | 674.00000 | 675.00000 | 673.62000 | 673.62000 |   0.3134 |    211.5000 | 674.89000
2013-12-18 00:00:00 | 675.00000 | 677.00000 | 670.64000 | 670.64000 |  14.0739 |   9464.5800 | 672.49008