# Last edited on 2015-02-23 19:54:26 by stolfilocal
# Exchange BTC-China (CNY per BTC) 2013-12-17, 1 minute intervals.
Timestamp           !       Open !       High !        Low !      Close !    V.BTC !        V.CNY !    WTPrice
2013-12-17 00:00:00 | 3981.00000 | 4000.00000 | 3963.00000 | 4000.00000 |  66.7860 |  266395.1700 | 3988.78993
2013-12-17 00:01:00 | 4000.00000 | 4028.00000 | 3999.97000 | 4020.00000 |  50.2650 |  201221.8100 | 4003.21994
2013-12-17 00:02:00 | 4020.00000 | 4030.00000 | 4020.00000 | 4030.00000 |  35.7400 |  143886.7400 | 4025.93000
2013-12-17 00:03:00 | 4030.00000 | 4038.00000 | 3966.64000 | 4029.00000 | 113.9679 |  455727.9500 | 3998.73994
2013-12-17 00:04:00 | 4029.00000 | 4044.00000 | 4029.00000 | 4030.00000 |  67.9929 |  274593.5500 | 4038.56005
2013-12-17 00:05:00 | 4039.99000 | 4045.00000 | 4000.01000 | 4039.00000 |  24.9600 |  100753.2900 | 4036.59000
2013-12-17 00:06:00 | 4039.00000 | 4044.99000 | 4035.00000 | 4040.00000 |  35.6670 |  144081.6500 | 4039.62997
2013-12-17 00:07:00 | 4039.00000 | 4040.00000 | 4035.00000 | 4040.00000 |  61.0650 |  246636.1800 | 4038.90992
2013-12-17 00:08:00 | 4040.00000 | 4049.99000 | 4030.00000 | 4035.00000 | 122.4020 |  493900.6200 | 4035.07006
2013-12-17 00:09:00 | 4035.00000 | 4050.00000 | 4025.00000 | 4050.00000 | 103.8210 |  418624.9300 | 4032.18003
2013-12-17 00:10:00 | 4050.00000 | 4050.00000 | 4025.00000 | 4038.00000 |  67.1770 |  270942.7800 | 4033.26995
2013-12-17 00:11:00 | 4038.00000 | 4048.00000 | 4000.00000 | 4048.00000 | 106.7211 |  429322.9400 | 4022.85003
2013-12-17 00:12:00 | 4040.00000 | 4049.57000 | 4000.00000 | 4039.00000 |  92.4409 |  372781.8300 | 4032.65002
2013-12-17 00:13:00 | 4039.00000 | 4045.00000 | 3950.00000 | 4033.00000 |  73.5159 |  294628.3800 | 4007.67993
2013-12-17 00:14:00 | 4018.00000 | 4035.00000 | 4018.00000 | 4020.00000 |  69.6091 |  279930.7200 | 4021.46998
2013-12-17 00:15:00 | 4020.00000 | 4020.00000 | 4000.00000 | 4006.00000 |  64.2710 |  257730.6200 | 4010.06002
2013-12-17 00:16:00 | 4018.97000 | 4035.00000 | 4006.00000 | 4019.00000 | 121.5001 |  488396.5800 | 4019.72000
2013-12-17 00:17:00 | 4019.00000 | 4025.00000 | 4001.00000 | 4019.00000 |  27.8790 |  111986.0900 | 4016.85999
2013-12-17 00:18:00 | 4006.34000 | 4019.00000 | 3950.10000 | 3950.11000 |  73.0870 |  291595.3400 | 3989.69995
2013-12-17 00:19:00 | 3950.10000 | 3984.99000 | 3950.00000 | 3950.10000 |  27.6670 |  109310.5700 | 3950.93998
2013-12-17 00:20:00 | 3984.99000 | 3984.99000 | 3937.00000 | 3942.00000 |  21.6760 |   85663.9600 | 3952.01998
2013-12-17 00:21:00 | 3942.00000 | 3982.99000 | 3934.00000 | 3936.13000 |  17.9290 |   70638.9800 | 3939.93000
2013-12-17 00:22:00 | 3934.00000 | 3934.00000 | 3912.00000 | 3912.00000 |  64.2960 |  252494.8000 | 3927.06993
2013-12-17 00:23:00 | 3912.09000 | 3931.00000 | 3912.09000 | 3913.00000 |   6.7720 |   26522.5800 | 3916.51000
2013-12-17 00:24:00 | 3913.00000 | 3915.02000 | 3910.00000 | 3910.00000 |  51.9390 |  203298.4900 | 3914.17999
2013-12-17 00:25:00 | 3915.02000 | 3915.02000 | 3908.56000 | 3908.56000 |  52.1830 |  204093.3700 | 3911.11004
2013-12-17 00:26:00 | 3910.01000 | 3910.01000 | 3900.00000 | 3903.00000 |  19.6250 |   76629.3700 | 3904.67997
2013-12-17 00:27:00 | 3900.00000 | 3903.00000 | 3840.01000 | 3888.00000 | 122.6879 |  475837.8000 | 3878.43993
2013-12-17 00:28:00 | 3850.99000 | 3899.99000 | 3850.00000 | 3879.98000 |  15.2320 |   58869.0500 | 3864.83001
2013-12-17 00:29:00 | 3852.00000 | 3879.98000 | 3840.01000 | 3851.00000 |  50.0960 |  192983.8800 | 3852.27995
2013-12-17 00:30:00 | 3855.00000 | 3860.00000 | 3840.00000 | 3856.00000 |  26.3660 |  101542.5100 | 3851.26997
2013-12-17 00:31:00 | 3851.10000 | 3875.00000 | 3851.10000 | 3852.00000 |  38.6780 |  149259.8700 | 3859.03998
2013-12-17 00:32:00 | 3852.00000 | 3875.00000 | 3840.10000 | 3860.00000 |  19.5600 |   75381.2800 | 3853.85000
2013-12-17 00:33:00 | 3855.20000 | 3890.00000 | 3854.00000 | 3890.00000 |  43.6559 |  169206.5200 | 3875.90995
2013-12-17 00:34:00 | 3890.00000 | 3908.56000 | 3870.00000 | 3900.00000 |  88.8279 |  346101.1500 | 3896.30995
2013-12-17 00:35:00 | 3908.56000 | 3965.58000 | 3900.00000 | 3960.00000 |  46.5940 |  182463.1600 | 3916.02005
2013-12-17 00:36:00 | 3960.01000 | 3996.00000 | 3960.00000 | 3960.42000 |  11.2710 |   44854.7600 | 3979.66000
2013-12-17 00:37:00 | 3960.42000 | 3990.00000 | 3960.41000 | 3980.00000 |   9.4450 |   37607.9300 | 3981.77999
2013-12-17 00:38:00 | 3965.00000 | 3997.92000 | 3965.00000 | 3985.00000 |  28.9080 |  115147.0500 | 3983.21999
2013-12-17 00:39:00 | 3985.00000 | 3985.00000 | 3960.00000 | 3960.00000 |  32.2020 |  127599.4000 | 3962.47002
2013-12-17 00:40:00 | 3960.00000 | 3970.00000 | 3910.01000 | 3910.01000 |  42.0140 |  166245.5700 | 3956.91004
2013-12-17 00:41:00 | 3960.00000 | 3960.00000 | 3906.00000 | 3910.00000 |  17.6650 |   69347.6700 | 3925.70998
2013-12-17 00:42:00 | 3906.00000 | 3960.00000 | 3842.01000 | 3900.10000 |  86.4080 |  337663.5600 | 3907.77996
2013-12-17 00:43:00 | 3842.01000 | 3949.99000 | 3842.01000 | 3860.03000 |  43.9060 |  171112.9700 | 3897.25995
2013-12-17 00:44:00 | 3900.00000 | 3930.02000 | 3860.04000 | 3880.00000 |  16.2010 |   62845.4900 | 3879.11000
2013-12-17 00:45:00 | 3920.00000 | 3930.00000 | 3860.12000 | 3899.60000 |  22.5430 |   87516.6000 | 3882.21002
2013-12-17 00:46:00 | 3899.60000 | 3900.00000 | 3866.00000 | 3899.61000 |  11.8940 |   46265.8200 | 3889.84001
2013-12-17 00:47:00 | 3880.99000 | 3899.61000 | 3880.00000 | 3899.00000 |  37.7620 |  146797.7700 | 3887.45002
2013-12-17 00:48:00 | 3899.00000 | 3899.61000 | 3881.00000 | 3899.61000 |  46.3680 |  180678.5900 | 3896.61998
2013-12-17 00:49:00 | 3881.01000 | 3899.61000 | 3881.01000 | 3890.00000 |  11.7880 |   45842.8200 | 3888.93999
2013-12-17 00:50:00 | 3890.00000 | 3900.00000 | 3885.00000 | 3890.00000 |  43.3800 |  168966.4700 | 3895.03000
2013-12-17 00:51:00 | 3890.00000 | 3890.01000 | 3881.00000 | 3890.00000 |  36.3970 |  141373.0200 | 3884.18997
2013-12-17 00:52:00 | 3890.00000 | 3890.00000 | 3880.10000 | 3880.10000 |  18.2940 |   71002.0300 | 3881.16002
2013-12-17 00:53:00 | 3880.10000 | 3881.00000 | 3880.00000 | 3880.00000 |  40.8720 |  158598.2900 | 3880.37002
2013-12-17 00:54:00 | 3885.00000 | 3885.00000 | 3869.00000 | 3880.00000 |  28.4990 |  110459.2600 | 3875.89999
2013-12-17 00:55:00 | 3879.00000 | 3880.00000 | 3869.00000 | 3869.00000 |  26.1000 |  101004.9700 | 3869.92000
2013-12-17 00:56:00 | 3878.00000 | 3878.00000 | 3867.00000 | 3877.00000 |   4.9920 |   19317.9400 | 3869.78000
2013-12-17 00:57:00 | 3878.00000 | 3878.00000 | 3867.00000 | 3878.00000 |  28.7300 |  111128.0800 | 3868.02000
2013-12-17 00:58:00 | 3877.00000 | 3877.00000 | 3866.00000 | 3867.00000 |  29.9970 |  115996.4600 | 3866.93998
2013-12-17 00:59:00 | 3866.00000 | 3870.00000 | 3860.88000 | 3869.99000 |  42.5830 |  164598.5400 | 3865.36003
2013-12-17 01:00:00 | 3866.00000 | 3869.00000 | 3860.00000 | 3860.00000 |  32.8560 |  126857.3500 | 3861.00997
2013-12-17 01:01:00 | 3860.00000 | 3860.00000 | 3845.00000 | 3845.00000 |  57.6071 |  221847.7100 | 3851.04996
2013-12-17 01:02:00 | 3844.20000 | 3845.00000 | 3840.10000 | 3840.10000 |  58.6270 |  225362.3500 | 3843.99995
2013-12-17 01:03:00 | 3845.00000 | 3845.00000 | 3840.00000 | 3840.00000 |  41.1580 |  158065.5100 | 3840.45998
2013-12-17 01:04:00 | 3840.00000 | 3840.10000 | 3840.00000 | 3840.10000 |  83.7379 |  321554.4600 | 3840.00995
2013-12-17 01:05:00 | 3840.10000 | 3840.10000 | 3820.13000 | 3840.00000 |  44.8450 |  171852.3800 | 3832.13994
2013-12-17 01:06:00 | 3830.00000 | 3840.00000 | 3820.00000 | 3840.00000 |  28.3410 |  108484.1200 | 3827.82001
2013-12-17 01:07:00 | 3840.00000 | 3840.00000 | 3810.00000 | 3810.00000 |  31.0620 |  118643.7000 | 3819.58002
2013-12-17 01:08:00 | 3810.00000 | 3810.00000 | 3802.00000 | 3806.00000 |  26.0150 |   99061.4200 | 3807.85997
2013-12-17 01:09:00 | 3806.00000 | 3811.00000 | 3800.00000 | 3802.00000 |  38.0230 |  144664.6300 | 3804.66003
2013-12-17 01:10:00 | 3800.00000 | 3811.00000 | 3800.00000 | 3811.00000 |  48.1719 |  183313.9800 | 3805.41002
2013-12-17 01:11:00 | 3811.00000 | 3811.00000 | 3800.00000 | 3805.00000 |  23.7860 |   90415.2800 | 3801.19997
2013-12-17 01:12:00 | 3801.01000 | 3805.00000 | 3800.00000 | 3805.00000 |  72.3030 |  274947.3900 | 3802.71006
2013-12-17 01:13:00 | 3805.00000 | 3805.00000 | 3799.99000 | 3800.00000 |  47.9910 |  182374.4000 | 3800.18001
2013-12-17 01:14:00 | 3800.00000 | 3800.00000 | 3780.00000 | 3780.00000 |  21.9880 |   83512.1900 | 3798.07999
2013-12-17 01:15:00 | 3780.00000 | 3800.00000 | 3770.00000 | 3770.10000 |  64.3709 |  243690.9000 | 3785.73002
2013-12-17 01:16:00 | 3770.10000 | 3799.98000 | 3770.10000 | 3799.97000 |  32.8560 |  124204.0900 | 3780.25996
2013-12-17 01:17:00 | 3799.97000 | 3800.00000 | 3771.01000 | 3771.01000 |   3.9550 |   14947.9200 | 3779.49999
2013-12-17 01:18:00 | 3771.01000 | 3795.00000 | 3761.00000 | 3790.00000 |  86.7030 |  326772.3600 | 3768.87007
2013-12-17 01:19:00 | 3772.00000 | 3772.00000 | 3750.00000 | 3750.00000 |  85.7730 |  322920.6100 | 3764.83007
2013-12-17 01:20:00 | 3750.00000 | 3769.00000 | 3733.40000 | 3735.00000 |  23.8430 |   89299.0000 | 3745.29002
2013-12-17 01:21:00 | 3733.80000 | 3768.98000 | 3733.40000 | 3733.40000 |   9.3780 |   35028.5100 | 3735.17999
2013-12-17 01:22:00 | 3734.07000 | 3735.00000 | 3733.33000 | 3733.33000 |  56.6861 |  211635.1300 | 3733.45994
2013-12-17 01:23:00 | 3733.33000 | 3756.00000 | 3733.33000 | 3733.40000 |  83.3610 |  311354.8300 | 3735.02002
2013-12-17 01:24:00 | 3733.80000 | 3755.40000 | 3733.40000 | 3733.50000 |  17.0140 |   63700.8000 | 3744.02002
2013-12-17 01:25:00 | 3733.50000 | 3879.99000 | 3733.50000 | 3801.01000 | 201.5380 |  765797.9100 | 3799.76989
2013-12-17 01:26:00 | 3800.03000 | 3878.00000 | 3800.00000 | 3877.97000 |  73.1740 |  278630.4200 | 3807.78008
2013-12-17 01:27:00 | 3801.00000 | 3869.99000 | 3790.00000 | 3790.00000 |  91.1949 |  346649.2500 | 3801.18988
2013-12-17 01:28:00 | 3790.00000 | 3790.00000 | 3737.01000 | 3749.99000 |   7.5580 |   28433.2100 | 3762.00000
2013-12-17 01:29:00 | 3750.00000 | 3750.00000 | 3733.40000 | 3733.40000 |  14.9340 |   55816.2600 | 3737.53002
2013-12-17 01:30:00 | 3735.00000 | 3750.00000 | 3731.00000 | 3731.00000 |  27.5350 |  102975.8800 | 3739.81996
2013-12-17 01:31:00 | 3749.99000 | 3750.00000 | 3720.00000 | 3750.00000 | 140.4000 |  523881.4100 | 3731.35000
2013-12-17 01:32:00 | 3775.00000 | 3848.01000 | 3730.03000 | 3750.00000 | 132.0160 |  501534.2200 | 3799.03986
2013-12-17 01:33:00 | 3730.04000 | 3848.00000 | 3700.10000 | 3741.00000 | 196.6591 |  733420.3700 | 3729.39995
2013-12-17 01:34:00 | 3749.87000 | 3750.00000 | 3741.00000 | 3745.00000 |  31.8160 |  119117.3200 | 3743.93997
2013-12-17 01:35:00 | 3742.00000 | 3742.00000 | 3730.00000 | 3730.00000 |  43.0369 |  160684.4600 | 3733.63996
2013-12-17 01:36:00 | 3730.00000 | 3731.00000 | 3700.00000 | 3700.10000 | 178.9959 |  666249.3700 | 3722.14980
2013-12-17 01:37:00 | 3700.00000 | 3727.99000 | 3700.00000 | 3700.00000 | 103.3569 |  382495.8900 | 3700.72991
2013-12-17 01:38:00 | 3700.10000 | 3740.00000 | 3700.00000 | 3701.10000 |  81.8030 |  302951.7500 | 3703.43007
2013-12-17 01:39:00 | 3701.10000 | 3739.97000 | 3700.03000 | 3701.00000 |  48.1321 |  178121.8300 | 3700.69003
2013-12-17 01:40:00 | 3701.00000 | 3739.93000 | 3699.00000 | 3701.00000 |  67.8341 |  251168.4800 | 3702.69007
2013-12-17 01:41:00 | 3700.04000 | 3701.00000 | 3690.00000 | 3700.00000 |  75.0019 |  277454.5300 | 3699.30004
2013-12-17 01:42:00 | 3699.00000 | 3700.00000 | 3650.00000 | 3650.00000 | 143.2360 |  526542.6900 | 3676.04984
2013-12-17 01:43:00 | 3650.00000 | 3650.88000 | 3601.00000 | 3615.00000 | 105.9331 |  383049.8300 | 3615.96009
2013-12-17 01:44:00 | 3614.20000 | 3614.20000 | 3584.00000 | 3584.00000 | 246.5731 |  887505.5600 | 3599.36022
2013-12-17 01:45:00 | 3584.00000 | 3588.00000 | 3551.40000 | 3551.40000 | 147.2569 |  525275.5100 | 3567.06987
2013-12-17 01:46:00 | 3551.40000 | 3554.00000 | 3530.00000 | 3530.00000 | 360.0723 | 1273305.7900 | 3536.25024
2013-12-17 01:47:00 | 3530.00000 | 3530.99000 | 3515.00000 | 3517.00000 | 171.9198 |  605085.5700 | 3519.57999
2013-12-17 01:48:00 | 3517.00000 | 3528.00000 | 3510.00000 | 3510.00000 | 128.2931 |  451091.4900 | 3516.10011
2013-12-17 01:49:00 | 3510.00000 | 3530.00000 | 3500.00000 | 3500.00000 | 289.9074 | 1015977.3900 | 3504.48978
2013-12-17 01:50:00 | 3500.00000 | 3570.00000 | 3500.00000 | 3501.00000 | 327.6385 | 1148484.1300 | 3505.33986
2013-12-17 01:51:00 | 3500.00000 | 3500.00000 | 3450.00000 | 3450.00000 | 223.8983 |  779418.9800 | 3481.12989
2013-12-17 01:52:00 | 3450.00000 | 3450.00000 | 3333.00000 | 3333.00000 | 558.6815 | 1891840.8900 | 3386.26024
2013-12-17 01:53:00 | 3333.01000 | 3360.00000 | 3300.00000 | 3300.00000 | 187.2969 |  621495.8800 | 3318.23982
2013-12-17 01:54:00 | 3300.00000 | 3315.00000 | 3252.00000 | 3255.00000 | 393.3020 | 1289539.1700 | 3278.75025
2013-12-17 01:55:00 | 3281.78000 | 3298.99000 | 3252.00000 | 3252.00000 | 219.2663 |  713764.4000 | 3255.23975
2013-12-17 01:56:00 | 3280.00000 | 3315.52000 | 3252.00000 | 3261.00000 | 157.8312 |  517203.3800 | 3276.94006
2013-12-17 01:57:00 | 3300.52000 | 3315.52000 | 3260.00000 | 3315.52000 | 171.2768 |  562952.5800 | 3286.79983
2013-12-17 01:58:00 | 3301.00000 | 3450.00000 | 3280.00000 | 3450.00000 | 120.7580 |  404540.5600 | 3350.00993
2013-12-17 01:59:00 | 3449.98000 | 3549.00000 | 3380.00000 | 3500.00000 | 176.7127 |  617475.0000 | 3494.23014
2013-12-17 02:00:00 | 3500.00000 | 3550.00000 | 3495.97000 | 3540.00000 | 165.1150 |  580722.6100 | 3517.07977
2013-12-17 02:01:00 | 3530.00000 | 3644.99000 | 3500.00000 | 3644.99000 | 169.5181 |  601529.8700 | 3548.46991
2013-12-17 02:02:00 | 3528.00000 | 3645.00000 | 3528.00000 | 3580.01000 |  83.7461 |  299063.1700 | 3571.06991
2013-12-17 02:03:00 | 3580.01000 | 3640.00000 | 3560.01000 | 3599.01000 | 114.7379 |  411462.6800 | 3586.10993
2013-12-17 02:04:00 | 3599.01000 | 3618.10000 | 3565.00000 | 3610.00000 |  77.2390 |  277429.5300 | 3591.82998
2013-12-17 02:05:00 | 3610.00000 | 3623.00000 | 3560.01000 | 3610.00000 | 163.8202 |  590632.2900 | 3605.37001
2013-12-17 02:06:00 | 3610.00000 | 3625.00000 | 3600.00000 | 3601.00000 | 167.8979 |  605278.4700 | 3605.03990
2013-12-17 02:07:00 | 3614.00000 | 3614.00000 | 3550.00000 | 3550.00000 | 173.2131 |  621492.2500 | 3588.02015
2013-12-17 02:08:00 | 3580.00000 | 3580.00000 | 3461.21000 | 3461.21000 | 163.5631 |  579497.6000 | 3542.96014
2013-12-17 02:09:00 | 3461.21000 | 3545.99000 | 3450.01000 | 3460.00000 |  62.5650 |  217029.7000 | 3468.86991
2013-12-17 02:10:00 | 3483.53000 | 3500.00000 | 3460.00000 | 3460.02000 |  56.1880 |  194423.2400 | 3460.22997
2013-12-17 02:11:00 | 3460.02000 | 3519.99000 | 3450.00000 | 3452.00000 | 138.6330 |  479258.4900 | 3457.03012
2013-12-17 02:12:00 | 3452.02000 | 3530.00000 | 3452.00000 | 3460.00000 | 104.4100 |  362086.5300 | 3467.93000
2013-12-17 02:13:00 | 3452.00000 | 3460.00000 | 3452.00000 | 3460.00000 |  43.1101 |  148909.8900 | 3454.18000
2013-12-17 02:14:00 | 3453.00000 | 3500.00000 | 3451.00000 | 3453.01000 |  78.0170 |  269923.0700 | 3459.79993
2013-12-17 02:15:00 | 3453.01000 | 3508.00000 | 3450.00000 | 3455.00000 | 172.0459 |  596692.9200 | 3468.21980
2013-12-17 02:16:00 | 3455.00000 | 3498.98000 | 3450.00000 | 3490.97000 |  50.1131 |  173652.3000 | 3465.21004
2013-12-17 02:17:00 | 3456.00000 | 3480.00000 | 3420.00000 | 3455.00000 | 253.8563 |  876268.8300 | 3451.82973
2013-12-17 02:18:00 | 3451.02000 | 3484.98000 | 3355.20000 | 3384.99000 | 148.1310 |  505270.2400 | 3410.97004
2013-12-17 02:19:00 | 3383.00000 | 3383.00000 | 3351.01000 | 3380.00000 | 174.6142 |  585792.3700 | 3354.78022
2013-12-17 02:20:00 | 3380.00000 | 3400.00000 | 3351.01000 | 3351.01000 |  63.3490 |  212877.2500 | 3360.38998
2013-12-17 02:21:00 | 3355.00000 | 3360.00000 | 3350.00000 | 3350.00000 | 140.8888 |  472033.9300 | 3350.39995
2013-12-17 02:22:00 | 3351.01000 | 3355.00000 | 3313.23000 | 3322.00000 |  54.0050 |  180561.2300 | 3343.41992
2013-12-17 02:23:00 | 3320.00000 | 3350.00000 | 3310.00000 | 3310.00000 |  88.6591 |  294746.1700 | 3324.48998
2013-12-17 02:24:00 | 3310.00000 | 3330.00000 | 3310.00000 | 3311.10000 |  61.2331 |  203388.7600 | 3321.55006
2013-12-17 02:25:00 | 3320.00000 | 3327.00000 | 3310.00000 | 3310.00000 |  24.8090 |   82144.4800 | 3311.07999
2013-12-17 02:26:00 | 3310.00000 | 3400.00000 | 3310.00000 | 3390.99000 | 106.9629 |  357319.1900 | 3340.59009
2013-12-17 02:27:00 | 3345.31000 | 3450.00000 | 3345.31000 | 3399.00000 | 106.4091 |  364966.1800 | 3429.83997
2013-12-17 02:28:00 | 3399.00000 | 3450.00000 | 3389.01000 | 3430.00000 |  78.5861 |  269298.8100 | 3426.79991
2013-12-17 02:29:00 | 3427.55000 | 3451.00000 | 3389.01000 | 3430.00000 | 199.7528 |  681608.3700 | 3412.26016
2013-12-17 02:30:00 | 3430.01000 | 3499.00000 | 3430.00000 | 3430.53000 | 101.5250 |  350409.5200 | 3451.45985
2013-12-17 02:31:00 | 3449.99000 | 3487.00000 | 3431.00000 | 3438.00000 |  29.2680 |  101243.2500 | 3459.17998
2013-12-17 02:32:00 | 3447.00000 | 3486.99000 | 3438.00000 | 3470.00000 |  77.1820 |  266786.4700 | 3456.59004
2013-12-17 02:33:00 | 3483.00000 | 3487.00000 | 3451.00000 | 3475.00000 |  40.0330 |  138821.3500 | 3467.67004
2013-12-17 02:34:00 | 3475.00000 | 3500.00000 | 3450.00000 | 3475.00000 |  77.5851 |  270276.8900 | 3483.62011
2013-12-17 02:35:00 | 3475.00000 | 3497.99000 | 3466.00000 | 3479.00000 |  24.5630 |   85426.6300 | 3477.86002
2013-12-17 02:36:00 | 3480.00000 | 3495.00000 | 3400.00000 | 3475.08000 | 142.4270 |  489890.3200 | 3439.58987
2013-12-17 02:37:00 | 3467.06000 | 3490.00000 | 3352.02000 | 3448.00000 |  26.7870 |   92272.7600 | 3444.67998
2013-12-17 02:38:00 | 3450.00000 | 3460.00000 | 3400.00000 | 3441.35000 | 100.3909 |  343878.9600 | 3425.40003
2013-12-17 02:39:00 | 3403.13000 | 3447.99000 | 3403.13000 | 3406.00000 |  20.1570 |   68808.9200 | 3413.64998
2013-12-17 02:40:00 | 3420.00000 | 3445.00000 | 3360.11000 | 3400.00000 | 317.8020 | 1079608.4500 | 3397.11019
2013-12-17 02:41:00 | 3400.00000 | 3407.81000 | 3331.00000 | 3399.99000 | 116.4299 |  391169.6500 | 3359.70000
2013-12-17 02:42:00 | 3399.99000 | 3399.99000 | 3331.00000 | 3340.00000 |  94.9570 |  318060.2100 | 3349.51991
2013-12-17 02:43:00 | 3331.00000 | 3340.00000 | 3320.00000 | 3329.99000 |  47.3729 |  157572.3100 | 3326.21004
2013-12-17 02:44:00 | 3321.00000 | 3339.60000 | 3251.00000 | 3331.00000 | 358.2702 | 1183477.4800 | 3303.31002
2013-12-17 02:45:00 | 3332.20000 | 3338.00000 | 3320.00000 | 3320.00000 |  32.2080 |  107237.9200 | 3329.53998
2013-12-17 02:46:00 | 3322.00000 | 3330.00000 | 3310.00000 | 3325.00000 |  48.6550 |  161940.9300 | 3328.34993
2013-12-17 02:47:00 | 3325.00000 | 3329.00000 | 3322.00000 | 3322.00000 |  21.5530 |   71696.1400 | 3326.50002
2013-12-17 02:48:00 | 3325.00000 | 3350.00000 | 3322.00000 | 3340.00000 | 175.4082 |  585949.4400 | 3340.48991
2013-12-17 02:49:00 | 3350.00000 | 3399.00000 | 3338.24000 | 3350.00000 |  97.4709 |  326308.3400 | 3347.75003
2013-12-17 02:50:00 | 3351.20000 | 3399.00000 | 3350.00000 | 3360.01000 |  40.1650 |  134784.0300 | 3355.75994
2013-12-17 02:51:00 | 3360.01000 | 3364.17000 | 3360.00000 | 3360.60000 |  32.6630 |  109752.9100 | 3360.16003
2013-12-17 02:52:00 | 3360.60000 | 3389.99000 | 3360.00000 | 3360.00000 |  94.8000 |  318615.1200 | 3360.92000
2013-12-17 02:53:00 | 3389.99000 | 3390.00000 | 3361.00000 | 3389.90000 |  23.4120 |   78945.1900 | 3372.00001
2013-12-17 02:54:00 | 3389.90000 | 3389.90000 | 3370.00000 | 3385.00000 |  21.1670 |   71532.0100 | 3379.40998
2013-12-17 02:55:00 | 3385.00000 | 3390.00000 | 3385.00000 | 3390.00000 |  27.7380 |   94020.6500 | 3389.59998
2013-12-17 02:56:00 | 3390.00000 | 3400.00000 | 3389.90000 | 3400.00000 |  46.7239 |  158456.3000 | 3391.33005
2013-12-17 02:57:00 | 3400.00000 | 3429.55000 | 3400.00000 | 3424.00000 |  57.0190 |  194466.1600 | 3410.54998
2013-12-17 02:58:00 | 3424.00000 | 3450.00000 | 3420.00000 | 3450.00000 |  67.5921 |  232697.2700 | 3442.67004
2013-12-17 02:59:00 | 3428.00000 | 3474.99000 | 3428.00000 | 3474.99000 |  66.9150 |  231203.5000 | 3455.17990
2013-12-17 03:00:00 | 3451.00000 | 3490.00000 | 3451.00000 | 3478.00000 |  69.3860 |  241822.6800 | 3485.17992
2013-12-17 03:01:00 | 3490.00000 | 3595.00000 | 3485.38000 | 3500.00000 | 205.4520 |  725405.8700 | 3530.78012
2013-12-17 03:02:00 | 3500.00000 | 3578.00000 | 3496.01000 | 3573.00000 |  46.4850 |  164637.1600 | 3541.72993
2013-12-17 03:03:00 | 3550.01000 | 3590.00000 | 3535.00000 | 3590.00000 |  87.5919 |  313004.4200 | 3573.44005
2013-12-17 03:04:00 | 3590.00000 | 3600.00000 | 3587.00000 | 3590.00000 | 119.6449 |  430100.6700 | 3594.80983
2013-12-17 03:05:00 | 3593.00000 | 3614.00000 | 3551.00000 | 3579.99000 | 130.5788 |  468862.8400 | 3590.64996
2013-12-17 03:06:00 | 3570.00000 | 3580.00000 | 3500.00000 | 3500.00000 | 113.2599 |  399864.1500 | 3530.50000
2013-12-17 03:07:00 | 3501.14000 | 3550.00000 | 3500.00000 | 3500.00000 |  89.0410 |  312740.6200 | 3512.32003
2013-12-17 03:08:00 | 3500.00000 | 3570.00000 | 3500.00000 | 3550.01000 | 105.6050 |  372760.4400 | 3529.75985
2013-12-17 03:09:00 | 3550.01000 | 3569.98000 | 3540.00000 | 3550.00000 |  49.4269 |  175461.1500 | 3549.90996
2013-12-17 03:10:00 | 3550.00000 | 3550.00000 | 3520.03000 | 3530.00000 |  76.3030 |  270194.3000 | 3541.07006
2013-12-17 03:11:00 | 3530.00000 | 3546.00000 | 3520.00000 | 3541.00000 |  37.2780 |  131887.4800 | 3537.93998
2013-12-17 03:12:00 | 3546.00000 | 3613.99000 | 3533.33000 | 3550.01000 | 269.0759 |  959015.8800 | 3564.10969
2013-12-17 03:13:00 | 3551.01000 | 3614.00000 | 3521.01000 | 3598.97000 | 145.9078 |  519754.3300 | 3562.20991
2013-12-17 03:14:00 | 3560.00000 | 3597.99000 | 3500.00000 | 3580.00000 | 281.6501 |  996370.8800 | 3537.62000
2013-12-17 03:15:00 | 3590.00000 | 3595.00000 | 3561.01000 | 3580.00000 |  36.3330 |  129941.3100 | 3576.40003
2013-12-17 03:16:00 | 3579.10000 | 3594.98000 | 3565.37000 | 3567.00000 |  39.4850 |  141176.3400 | 3575.43995
2013-12-17 03:17:00 | 3565.36000 | 3580.00000 | 3560.03000 | 3570.00000 |  90.8661 |  323844.8700 | 3563.97990
2013-12-17 03:18:00 | 3571.00000 | 3571.00000 | 3545.01000 | 3550.00000 |  58.0430 |  206695.9300 | 3561.08005
2013-12-17 03:19:00 | 3568.00000 | 3592.00000 | 3550.00000 | 3560.00000 |  86.0831 |  307953.6000 | 3577.40007
2013-12-17 03:20:00 | 3560.00000 | 3592.00000 | 3551.00000 | 3564.59000 |  31.6780 |  112912.7200 | 3564.38998
2013-12-17 03:21:00 | 3564.59000 | 3591.00000 | 3560.00000 | 3591.00000 |  46.4300 |  165740.7700 | 3569.69000
2013-12-17 03:22:00 | 3591.00000 | 3620.00000 | 3590.00000 | 3610.00000 | 358.4683 | 1291199.1400 | 3601.98983
2013-12-17 03:23:00 | 3619.98000 | 3687.00000 | 3619.50000 | 3683.53000 | 152.8769 |  555872.5900 | 3636.07987
2013-12-17 03:24:00 | 3687.00000 | 3720.00000 | 3665.00000 | 3700.00000 | 113.1699 |  418477.5300 | 3697.78000
2013-12-17 03:25:00 | 3700.00000 | 3798.99000 | 3700.00000 | 3798.98000 | 121.2230 |  454775.5500 | 3751.56010
2013-12-17 03:26:00 | 3798.98000 | 3850.00000 | 3751.01000 | 3829.99000 | 210.0409 |  802116.7500 | 3818.86005
2013-12-17 03:27:00 | 3829.99000 | 3890.00000 | 3820.00000 | 3890.00000 | 207.4720 |  800574.4500 | 3858.71011
2013-12-17 03:28:00 | 3884.99000 | 3890.00000 | 3850.00000 | 3870.00000 | 127.5539 |  494132.2600 | 3873.91013
2013-12-17 03:29:00 | 3870.00000 | 3870.00000 | 3753.01000 | 3790.00000 | 118.8079 |  453592.9600 | 3817.86993
2013-12-17 03:30:00 | 3790.00000 | 3849.99000 | 3750.00000 | 3800.00000 | 176.7032 |  669307.4900 | 3787.75015
2013-12-17 03:31:00 | 3810.00000 | 3849.98000 | 3754.00000 | 3800.00000 |  98.0019 |  373641.1100 | 3812.59005
2013-12-17 03:32:00 | 3800.00000 | 3829.98000 | 3800.00000 | 3820.00000 |  63.0959 |  240014.4600 | 3803.95993
2013-12-17 03:33:00 | 3820.00000 | 3821.00000 | 3758.01000 | 3758.01000 | 152.8740 |  581173.4200 | 3801.65016
2013-12-17 03:34:00 | 3758.01000 | 3799.99000 | 3700.00000 | 3700.00000 | 111.3470 |  417041.2800 | 3745.41991
2013-12-17 03:35:00 | 3749.99000 | 3750.00000 | 3651.01000 | 3739.98000 |  62.9679 |  233479.4800 | 3707.90997
2013-12-17 03:36:00 | 3739.97000 | 3740.00000 | 3655.00000 | 3701.00000 | 118.1170 |  435740.5800 | 3689.05990
2013-12-17 03:37:00 | 3700.67000 | 3780.00000 | 3655.00000 | 3730.01000 | 139.2140 |  515871.2800 | 3705.60015
2013-12-17 03:38:00 | 3750.00000 | 3897.00000 | 3729.99000 | 3738.00000 | 594.1816 | 2269619.4200 | 3819.74025
2013-12-17 03:39:00 | 3750.10000 | 3797.00000 | 3738.00000 | 3760.01000 |  74.7720 |  281711.8700 | 3767.61004
2013-12-17 03:40:00 | 3788.00000 | 3799.00000 | 3788.00000 | 3788.00000 |  69.8850 |  265331.6600 | 3796.68991
2013-12-17 03:41:00 | 3796.00000 | 3799.00000 | 3788.00000 | 3797.00000 |  45.4610 |  172622.1300 | 3797.15001
2013-12-17 03:42:00 | 3790.00000 | 3869.00000 | 3788.01000 | 3815.00000 | 158.1889 |  605795.5700 | 3829.56996
2013-12-17 03:43:00 | 3826.21000 | 3869.00000 | 3815.00000 | 3850.00000 |  15.6840 |   60354.0200 | 3848.13002
2013-12-17 03:44:00 | 3827.00000 | 3868.00000 | 3825.24000 | 3850.00000 |  43.8891 |  168879.8200 | 3847.87999
2013-12-17 03:45:00 | 3868.00000 | 3870.00000 | 3830.00000 | 3840.00000 | 106.2499 |  409002.5900 | 3849.44000
2013-12-17 03:46:00 | 3835.00000 | 3849.00000 | 3810.00000 | 3835.00000 |  50.5860 |  194068.0300 | 3836.39995
2013-12-17 03:47:00 | 3835.00000 | 3849.00000 | 3800.00000 | 3845.00000 |  97.1539 |  371579.7600 | 3824.65010
2013-12-17 03:48:00 | 3836.00000 | 3845.00000 | 3765.00000 | 3790.00000 |  81.2669 |  308928.8100 | 3801.40993
2013-12-17 03:49:00 | 3765.01000 | 3800.00000 | 3765.01000 | 3789.99000 |  39.7680 |  150641.2300 | 3787.99998
2013-12-17 03:50:00 | 3789.99000 | 3800.00000 | 3766.04000 | 3800.00000 |  59.1360 |  223316.5700 | 3776.31994
2013-12-17 03:51:00 | 3800.00000 | 3800.00000 | 3765.02000 | 3770.01000 |  24.8310 |   93978.2200 | 3784.71001
2013-12-17 03:52:00 | 3770.01000 | 3798.99000 | 3765.00000 | 3771.01000 |  35.8040 |  135216.0400 | 3776.56004
2013-12-17 03:53:00 | 3771.01000 | 3795.00000 | 3765.00000 | 3765.00000 |  32.3260 |  122122.3100 | 3777.83997
2013-12-17 03:54:00 | 3789.98000 | 3789.98000 | 3765.00000 | 3780.00000 |   9.0560 |   34160.0300 | 3772.08999
2013-12-17 03:55:00 | 3775.00000 | 3775.00000 | 3766.00000 | 3770.00000 |  38.8970 |  146553.6000 | 3767.73997
2013-12-17 03:56:00 | 3766.01000 | 3769.10000 | 3699.00000 | 3699.00000 | 178.8320 |  666487.0800 | 3726.89009
2013-12-17 03:57:00 | 3699.00000 | 3699.96000 | 3655.00000 | 3680.00000 | 123.5981 |  454396.2000 | 3676.39994
2013-12-17 03:58:00 | 3680.00000 | 3680.00000 | 3592.00000 | 3592.00000 | 137.6671 |  497992.9900 | 3617.36989
2013-12-17 03:59:00 | 3592.00000 | 3600.00000 | 3550.00000 | 3567.27000 | 129.3728 |  462666.9600 | 3576.23010
2013-12-17 04:00:00 | 3560.00000 | 3679.95000 | 3550.00000 | 3679.95000 |  72.2030 |  258556.1900 | 3580.96006
2013-12-17 04:01:00 | 3623.66000 | 3679.95000 | 3601.01000 | 3649.99000 |  35.4440 |  128746.5600 | 3632.39004
2013-12-17 04:02:00 | 3623.60000 | 3681.00000 | 3623.60000 | 3650.00000 |  29.6620 |  108376.8500 | 3653.73002
2013-12-17 04:03:00 | 3650.00000 | 3680.00000 | 3625.02000 | 3670.00000 |  34.6260 |  126513.8400 | 3653.71996
2013-12-17 04:04:00 | 3650.56000 | 3680.00000 | 3650.55000 | 3680.00000 |  15.3870 |   56475.6400 | 3670.34999
2013-12-17 04:05:00 | 3680.00000 | 3697.00000 | 3670.00000 | 3670.00000 |  26.4100 |   97284.7200 | 3683.63000
2013-12-17 04:06:00 | 3681.00000 | 3699.00000 | 3681.00000 | 3699.00000 |  56.8010 |  209637.5600 | 3690.74001
2013-12-17 04:07:00 | 3695.00000 | 3722.99000 | 3670.00000 | 3720.00000 |  27.4480 |  101584.5100 | 3700.97999
2013-12-17 04:08:00 | 3720.00000 | 3725.00000 | 3680.00000 | 3708.76000 |  78.6071 |  291774.6400 | 3711.80994
2013-12-17 04:09:00 | 3710.00000 | 3755.00000 | 3710.00000 | 3755.00000 | 119.8479 |  448934.6200 | 3745.86993
2013-12-17 04:10:00 | 3733.00000 | 3760.00000 | 3710.00000 | 3710.00000 |  70.2980 |  261833.9500 | 3724.62996
2013-12-17 04:11:00 | 3710.00000 | 3710.00000 | 3680.00000 | 3699.00000 |  30.9880 |  114602.2100 | 3698.27998
2013-12-17 04:12:00 | 3680.00000 | 3690.00000 | 3666.00000 | 3670.00000 |  26.9860 |   99319.0000 | 3680.38997
2013-12-17 04:13:00 | 3670.00000 | 3700.00000 | 3652.22000 | 3698.00000 |  46.8700 |  172662.5800 | 3683.86000
2013-12-17 04:14:00 | 3698.00000 | 3698.00000 | 3668.00000 | 3689.99000 |   8.9570 |   32995.3200 | 3683.74999
2013-12-17 04:15:00 | 3689.99000 | 3690.00000 | 3668.02000 | 3670.00000 |  15.0330 |   55367.2900 | 3683.05001
2013-12-17 04:16:00 | 3670.00000 | 3682.00000 | 3670.00000 | 3682.00000 |   2.2290 |    8190.5500 | 3674.54000
2013-12-17 04:17:00 | 3688.00000 | 3689.99000 | 3668.01000 | 3668.01000 |  47.2371 |  174033.6000 | 3684.25996
2013-12-17 04:18:00 | 3670.02000 | 3689.99000 | 3670.02000 | 3681.00000 |   9.8890 |   36460.1300 | 3686.94000
2013-12-17 04:19:00 | 3681.00000 | 3688.00000 | 3681.00000 | 3682.00000 |  15.2310 |   56124.7100 | 3684.90000
2013-12-17 04:20:00 | 3681.00000 | 3686.00000 | 3680.00000 | 3680.00000 |  17.3280 |   63792.7600 | 3681.47999
2013-12-17 04:21:00 | 3680.00000 | 3684.00000 | 3668.01000 | 3670.00000 |  40.9040 |  150532.2900 | 3680.14004
2013-12-17 04:22:00 | 3670.00000 | 3679.99000 | 3652.22000 | 3660.00000 |  24.5120 |   89807.6000 | 3663.82001
2013-12-17 04:23:00 | 3656.02000 | 3660.00000 | 3630.00000 | 3645.38000 |  48.1459 |  175692.2200 | 3649.15995
2013-12-17 04:24:00 | 3645.38000 | 3649.99000 | 3620.01000 | 3630.00000 |  17.9080 |   64929.3600 | 3625.71999
2013-12-17 04:25:00 | 3620.02000 | 3630.00000 | 3600.00000 | 3620.00000 | 184.2058 |  665360.6200 | 3612.04979
2013-12-17 04:26:00 | 3600.00000 | 3620.00000 | 3600.00000 | 3614.39000 |  38.8490 |  140072.7000 | 3605.56999
2013-12-17 04:27:00 | 3600.01000 | 3614.39000 | 3580.00000 | 3580.00000 |  26.7290 |   95848.9400 | 3585.94999
2013-12-17 04:28:00 | 3580.00000 | 3580.00000 | 3551.18000 | 3555.00000 |  42.5240 |  151616.7100 | 3565.44005
2013-12-17 04:29:00 | 3555.00000 | 3580.00000 | 3535.00000 | 3545.00000 | 103.8239 |  369271.6700 | 3556.71012
2013-12-17 04:30:00 | 3545.00000 | 3545.00000 | 3520.00000 | 3520.00000 |  64.6150 |  228012.9100 | 3528.79009
2013-12-17 04:31:00 | 3520.00000 | 3535.00000 | 3512.70000 | 3535.00000 |  98.3839 |  346521.0000 | 3522.13011
2013-12-17 04:32:00 | 3535.00000 | 3545.00000 | 3512.00000 | 3545.00000 |  94.0521 |  331498.9600 | 3524.63006
2013-12-17 04:33:00 | 3545.00000 | 3599.79000 | 3526.00000 | 3599.79000 |  55.2440 |  196870.4500 | 3563.65006
2013-12-17 04:34:00 | 3590.00000 | 3598.00000 | 3570.00000 | 3597.00000 |  46.6350 |  167568.3800 | 3593.18993
2013-12-17 04:35:00 | 3580.00000 | 3596.00000 | 3580.00000 | 3580.00000 |  21.5970 |   77426.3700 | 3585.04998
2013-12-17 04:36:00 | 3590.00000 | 3594.98000 | 3580.00000 | 3582.00000 |  52.9170 |  189640.3600 | 3583.72996
2013-12-17 04:37:00 | 3590.00000 | 3593.99000 | 3581.00000 | 3581.00000 |  18.5300 |   66439.9800 | 3585.54000
2013-12-17 04:38:00 | 3581.00000 | 3590.99000 | 3580.36000 | 3580.36000 |  27.3990 |   98126.7500 | 3581.39999
2013-12-17 04:39:00 | 3581.11000 | 3589.98000 | 3530.00000 | 3550.00000 |  85.6741 |  304655.2800 | 3555.98010
2013-12-17 04:40:00 | 3589.96000 | 3589.96000 | 3550.01000 | 3589.96000 |  18.5840 |   66585.6300 | 3582.95002
2013-12-17 04:41:00 | 3588.00000 | 3588.00000 | 3580.00000 | 3584.99000 |   8.2230 |   29465.6600 | 3583.32001
2013-12-17 04:42:00 | 3584.99000 | 3585.00000 | 3560.02000 | 3560.02000 |  50.9070 |  182350.7900 | 3582.03996
2013-12-17 04:43:00 | 3582.00000 | 3586.99000 | 3570.00000 | 3586.99000 |  34.7770 |  124607.6100 | 3583.04997
2013-12-17 04:44:00 | 3584.99000 | 3586.98000 | 3583.00000 | 3585.00000 |  25.8940 |   92804.7200 | 3584.02003
2013-12-17 04:45:00 | 3580.00000 | 3600.00000 | 3564.00000 | 3600.00000 | 137.1712 |  492738.0200 | 3592.14004
2013-12-17 04:46:00 | 3576.00000 | 3600.00000 | 3570.00000 | 3590.01000 |  19.0780 |   68551.3300 | 3593.20999
2013-12-17 04:47:00 | 3600.00000 | 3600.00000 | 3590.01000 | 3600.00000 |  81.1520 |  292100.9500 | 3599.43005
2013-12-17 04:48:00 | 3600.00000 | 3660.00000 | 3600.00000 | 3650.00000 |  70.8409 |  256906.7500 | 3626.53002
2013-12-17 04:49:00 | 3660.00000 | 3688.79000 | 3650.00000 | 3667.00000 |  25.4430 |   93198.0200 | 3663.01002
2013-12-17 04:50:00 | 3667.00000 | 3688.80000 | 3660.00000 | 3681.53000 |  63.7480 |  233953.2600 | 3669.96997
2013-12-17 04:51:00 | 3681.53000 | 3697.63000 | 3681.53000 | 3683.21000 |  80.3729 |  296254.6800 | 3686.00006
2013-12-17 04:52:00 | 3683.20000 | 3698.00000 | 3683.20000 | 3690.00000 |  40.9480 |  150960.3700 | 3686.63998
2013-12-17 04:53:00 | 3690.00000 | 3699.00000 | 3690.00000 | 3698.61000 |  21.1860 |   78322.3600 | 3696.88998
2013-12-17 04:54:00 | 3698.61000 | 3719.99000 | 3698.61000 | 3700.00000 |  46.8090 |  173201.5600 | 3700.17999
2013-12-17 04:55:00 | 3700.00000 | 3719.00000 | 3700.00000 | 3719.00000 |  19.4120 |   71961.6900 | 3707.07001
2013-12-17 04:56:00 | 3719.98000 | 3738.93000 | 3704.00000 | 3711.01000 | 161.6622 |  599865.2200 | 3710.61009
2013-12-17 04:57:00 | 3711.01000 | 3720.00000 | 3661.53000 | 3661.53000 |  62.4419 |  230219.7000 | 3686.94003
2013-12-17 04:58:00 | 3670.00000 | 3685.00000 | 3652.00000 | 3662.00000 |  27.6370 |  101415.9200 | 3669.56998
2013-12-17 04:59:00 | 3662.00000 | 3679.10000 | 3651.00000 | 3679.08000 |  16.6670 |   61078.7700 | 3664.64999
2013-12-17 05:00:00 | 3679.08000 | 3720.00000 | 3679.00000 | 3700.00000 |  57.2780 |  211669.2800 | 3695.46997
2013-12-17 05:01:00 | 3680.01000 | 3700.00000 | 3680.00000 | 3686.00000 |   8.2740 |   30479.6100 | 3683.78001
2013-12-17 05:02:00 | 3685.00000 | 3705.00000 | 3680.00000 | 3700.00000 |  38.4829 |  142065.5800 | 3691.65003
2013-12-17 05:03:00 | 3700.00000 | 3705.00000 | 3700.00000 | 3705.00000 |  13.6990 |   50731.8000 | 3703.32000
2013-12-17 05:04:00 | 3705.00000 | 3718.60000 | 3705.00000 | 3715.00000 |  18.0070 |   66844.8900 | 3712.15999
2013-12-17 05:05:00 | 3718.00000 | 3719.98000 | 3706.00000 | 3714.00000 |  83.7011 |  311188.1300 | 3717.85002
2013-12-17 05:06:00 | 3710.00000 | 3735.97000 | 3710.00000 | 3735.97000 | 131.8750 |  490724.0400 | 3721.12982
2013-12-17 05:07:00 | 3735.97000 | 3758.10000 | 3720.00000 | 3758.10000 | 228.0382 |  853498.9100 | 3742.78989
2013-12-17 05:08:00 | 3755.00000 | 3776.99000 | 3750.00000 | 3750.00000 |  59.7779 |  224742.3700 | 3759.61997
2013-12-17 05:09:00 | 3750.00000 | 3758.00000 | 3740.00000 | 3750.00000 |  32.4400 |  121719.5800 | 3752.14000
2013-12-17 05:10:00 | 3751.00000 | 3759.99000 | 3750.00000 | 3751.00000 |  90.4031 |  339226.7900 | 3752.38007
2013-12-17 05:11:00 | 3751.00000 | 3759.00000 | 3733.00000 | 3733.00000 |  37.8800 |  142082.1600 | 3750.85000
2013-12-17 05:12:00 | 3750.00000 | 3750.00000 | 3725.05000 | 3740.00000 |  19.8040 |   74140.4200 | 3743.71002
2013-12-17 05:13:00 | 3740.00000 | 3740.00000 | 3730.00000 | 3730.00000 |  17.4200 |   65069.9800 | 3735.36000
2013-12-17 05:14:00 | 3735.00000 | 3735.00000 | 3710.00000 | 3710.00000 |  40.4020 |  150250.8600 | 3718.90002
2013-12-17 05:15:00 | 3710.00000 | 3710.00000 | 3680.02000 | 3680.02000 |  23.7260 |   87818.0700 | 3701.33997
2013-12-17 05:16:00 | 3690.00000 | 3700.00000 | 3668.11000 | 3680.00000 |  51.7300 |  190487.4900 | 3682.34000
2013-12-17 05:17:00 | 3680.00000 | 3700.00000 | 3671.00000 | 3700.00000 |  23.0340 |   84946.5200 | 3687.88002
2013-12-17 05:18:00 | 3681.00000 | 3710.00000 | 3681.00000 | 3710.00000 |  20.7520 |   76738.7400 | 3697.90001
2013-12-17 05:19:00 | 3710.00000 | 3729.00000 | 3700.01000 | 3708.00000 |  23.8300 |   88640.0200 | 3719.68000
2013-12-17 05:20:00 | 3708.00000 | 3708.00000 | 3700.01000 | 3700.01000 |  12.7290 |   47158.6400 | 3704.82000
2013-12-17 05:21:00 | 3700.00000 | 3710.00000 | 3690.00000 | 3692.00000 |  53.0770 |  196445.4800 | 3701.13996
2013-12-17 05:22:00 | 3692.00000 | 3700.00000 | 3676.00000 | 3680.00000 |  60.8690 |  224614.6200 | 3690.12998
2013-12-17 05:23:00 | 3680.00000 | 3699.99000 | 3672.01000 | 3694.99000 |  33.8690 |  124571.4100 | 3678.03999
2013-12-17 05:24:00 | 3694.99000 | 3695.00000 | 3680.00000 | 3681.00000 |   6.0890 |   22426.5500 | 3683.12000
2013-12-17 05:25:00 | 3681.00000 | 3695.00000 | 3681.00000 | 3681.04000 |   6.8270 |   25199.4800 | 3691.14999
2013-12-17 05:26:00 | 3695.00000 | 3700.00000 | 3685.00000 | 3695.00000 |  36.5610 |  135249.0300 | 3699.27001
2013-12-17 05:27:00 | 3695.00000 | 3700.00000 | 3686.00000 | 3686.00000 |   7.9830 |   29509.0600 | 3696.49001
2013-12-17 05:28:00 | 3686.00000 | 3686.00000 | 3685.00000 | 3686.00000 |  25.4080 |   93647.1800 | 3685.73999
2013-12-17 05:29:00 | 3700.00000 | 3708.00000 | 3686.01000 | 3703.00000 |  14.3890 |   53223.3400 | 3698.89000
2013-12-17 05:30:00 | 3703.00000 | 3703.01000 | 3688.00000 | 3703.01000 |  16.9120 |   62549.6700 | 3698.54001
2013-12-17 05:31:00 | 3703.01000 | 3710.00000 | 3703.01000 | 3710.00000 |  12.4070 |   45997.4000 | 3707.36999
2013-12-17 05:32:00 | 3709.99000 | 3730.00000 | 3709.99000 | 3725.00000 |  35.7020 |  133084.4300 | 3727.65002
2013-12-17 05:33:00 | 3725.00000 | 3736.00000 | 3708.00000 | 3730.00000 |  53.6391 |  199676.7400 | 3722.59999
2013-12-17 05:34:00 | 3736.00000 | 3739.00000 | 3730.00000 | 3739.00000 |  38.3290 |  143204.4300 | 3736.18999
2013-12-17 05:35:00 | 3739.00000 | 3739.00000 | 3735.00000 | 3739.00000 |  25.0100 |   93497.6800 | 3738.41000
2013-12-17 05:36:00 | 3739.00000 | 3748.00000 | 3739.00000 | 3745.00000 |  13.6790 |   51155.9800 | 3739.75000
2013-12-17 05:37:00 | 3748.00000 | 3748.00000 | 3740.00000 | 3745.00000 |  35.8380 |  134079.4500 | 3741.25998
2013-12-17 05:38:00 | 3745.00000 | 3750.00000 | 3739.00000 | 3750.00000 |  77.0519 |  288718.9900 | 3747.07004
2013-12-17 05:39:00 | 3750.00000 | 3750.00000 | 3738.00000 | 3742.00000 |   1.7050 |    6377.2600 | 3740.33000
2013-12-17 05:40:00 | 3745.00000 | 3745.00000 | 3737.01000 | 3737.02000 |  14.3650 |   53717.5300 | 3739.46998
2013-12-17 05:41:00 | 3740.00000 | 3750.00000 | 3737.02000 | 3750.00000 |  84.8550 |  317656.4500 | 3743.51989
2013-12-17 05:42:00 | 3750.00000 | 3750.00000 | 3738.00000 | 3738.00000 |   6.9780 |   26140.4800 | 3746.13000
2013-12-17 05:43:00 | 3738.10000 | 3758.99000 | 3738.10000 | 3758.99000 |   3.4850 |   13079.3200 | 3753.03000
2013-12-17 05:44:00 | 3750.00000 | 3758.00000 | 3742.00000 | 3758.00000 |  18.7690 |   70396.7500 | 3750.69000
2013-12-17 05:45:00 | 3758.00000 | 3800.00000 | 3743.00000 | 3775.00000 | 286.6912 | 1084417.9200 | 3782.53009
2013-12-17 05:46:00 | 3775.00000 | 3799.99000 | 3763.02000 | 3799.98000 |  24.9960 |   94672.4200 | 3787.49997
2013-12-17 05:47:00 | 3777.00000 | 3800.00000 | 3776.00000 | 3784.33000 |  10.5600 |   40050.1900 | 3792.63000
2013-12-17 05:48:00 | 3784.33000 | 3809.90000 | 3778.23000 | 3800.00000 |  69.0861 |  262670.8000 | 3802.07993
2013-12-17 05:49:00 | 3800.00000 | 3810.00000 | 3784.33000 | 3790.00000 |  82.1649 |  312201.1800 | 3799.68989
2013-12-17 05:50:00 | 3790.00000 | 3811.02000 | 3790.00000 | 3809.00000 |  35.6270 |  135617.4800 | 3806.58997
2013-12-17 05:51:00 | 3805.00000 | 3809.00000 | 3800.00000 | 3801.00000 |  10.1330 |   38531.3400 | 3802.56001
2013-12-17 05:52:00 | 3801.00000 | 3809.00000 | 3800.10000 | 3805.00000 |  27.6020 |  104950.4900 | 3802.28001
2013-12-17 05:53:00 | 3805.00000 | 3809.00000 | 3801.00000 | 3809.00000 |  47.5450 |  180993.6700 | 3806.78994
2013-12-17 05:54:00 | 3805.01000 | 3820.00000 | 3802.20000 | 3802.21000 |  99.8699 |  380470.3000 | 3809.66000
2013-12-17 05:55:00 | 3815.00000 | 3820.00000 | 3805.00000 | 3820.00000 |  12.9890 |   49554.2200 | 3815.09000
2013-12-17 05:56:00 | 3818.00000 | 3830.00000 | 3815.00000 | 3822.00000 |  25.4210 |   97152.2800 | 3821.73001
2013-12-17 05:57:00 | 3830.00000 | 3835.00000 | 3830.00000 | 3835.00000 |  28.0090 |  107397.7400 | 3834.39999
2013-12-17 05:58:00 | 3835.00000 | 3840.00000 | 3820.00000 | 3820.00000 |  45.3680 |  173886.9900 | 3832.80998
2013-12-17 05:59:00 | 3830.00000 | 3839.00000 | 3805.03000 | 3820.00000 |  66.4550 |  253965.0700 | 3821.60991
2013-12-17 06:00:00 | 3830.00000 | 3835.00000 | 3820.00000 | 3828.00000 |  24.8560 |   95151.4700 | 3828.10997
2013-12-17 06:01:00 | 3828.00000 | 3828.00000 | 3814.00000 | 3814.00000 |  11.8430 |   45258.4600 | 3821.54001
2013-12-17 06:02:00 | 3815.00000 | 3819.00000 | 3812.00000 | 3812.00000 |  27.1780 |  103676.1700 | 3814.70999
2013-12-17 06:03:00 | 3814.00000 | 3815.00000 | 3805.04000 | 3806.00000 | 106.2921 |  404750.8000 | 3807.91006
2013-12-17 06:04:00 | 3809.00000 | 3810.00000 | 3755.00000 | 3799.98000 | 128.3291 |  488283.0800 | 3804.92997
2013-12-17 06:05:00 | 3790.00000 | 3790.00000 | 3755.00000 | 3760.02000 |  23.2610 |   88013.9600 | 3783.76001
2013-12-17 06:06:00 | 3760.02000 | 3790.00000 | 3760.00000 | 3790.00000 |  72.9871 |  276186.0100 | 3784.03994
2013-12-17 06:07:00 | 3780.00000 | 3790.00000 | 3762.02000 | 3773.00000 |   8.2930 |   31274.6400 | 3771.21001
2013-12-17 06:08:00 | 3787.00000 | 3790.00000 | 3775.00000 | 3790.00000 |  17.2900 |   65512.2100 | 3789.02000
2013-12-17 06:09:00 | 3790.00000 | 3808.00000 | 3789.00000 | 3808.00000 |  46.5750 |  176829.9600 | 3796.66994
2013-12-17 06:10:00 | 3805.00000 | 3808.00000 | 3790.00000 | 3790.00000 |  44.7130 |  169918.1800 | 3800.20003
2013-12-17 06:11:00 | 3798.67000 | 3808.00000 | 3798.67000 | 3807.89000 |  27.0040 |  102705.9500 | 3803.36003
2013-12-17 06:12:00 | 3798.67000 | 3799.00000 | 3791.00000 | 3799.00000 |  15.5840 |   59194.2000 | 3798.40002
2013-12-17 06:13:00 | 3799.00000 | 3800.00000 | 3791.10000 | 3792.00000 |  16.6420 |   63183.8700 | 3796.65001
2013-12-17 06:14:00 | 3800.00000 | 3800.00000 | 3792.00000 | 3795.00000 |  11.1120 |   42192.1800 | 3796.99001
2013-12-17 06:15:00 | 3800.00000 | 3800.00001 | 3795.00000 | 3800.00000 |  26.6520 |  101277.4800 | 3800.00001
2013-12-17 06:16:00 | 3800.00000 | 3850.00000 | 3800.00000 | 3805.00000 | 187.4989 |  718336.4400 | 3831.14995
2013-12-17 06:17:00 | 3850.00000 | 3850.00000 | 3810.01000 | 3825.99000 |  27.6220 |  106302.7300 | 3848.48001
2013-12-17 06:18:00 | 3827.18000 | 3850.00000 | 3826.00000 | 3840.00000 |  36.9250 |  142126.3400 | 3849.05005
2013-12-17 06:19:00 | 3840.00000 | 3851.00000 | 3835.00000 | 3850.00000 |  58.6741 |  225711.5100 | 3846.87006
2013-12-17 06:20:00 | 3851.00000 | 3860.00000 | 3851.00000 | 3859.99000 |  29.8010 |  114983.9600 | 3858.39001
2013-12-17 06:21:00 | 3860.00000 | 3880.00000 | 3856.00000 | 3880.00000 |  98.6161 |  381675.7800 | 3870.31990
2013-12-17 06:22:00 | 3870.00000 | 3880.00000 | 3869.00000 | 3880.00000 |  29.0840 |  112805.6700 | 3878.62003
2013-12-17 06:23:00 | 3880.00000 | 3900.00000 | 3876.00000 | 3899.00000 | 175.7722 |  683465.6000 | 3888.36010
2013-12-17 06:24:00 | 3890.00000 | 3917.00000 | 3890.00000 | 3915.00000 | 110.8649 |  432586.9400 | 3901.92985
2013-12-17 06:25:00 | 3915.00000 | 3958.01000 | 3915.00000 | 3952.00000 |  75.7211 |  298707.5500 | 3944.84002
2013-12-17 06:26:00 | 3957.00000 | 3990.00000 | 3952.00000 | 3986.00000 |  90.2960 |  358894.9400 | 3974.64991
2013-12-17 06:27:00 | 3986.00000 | 4020.00000 | 3985.00000 | 4001.00000 | 390.0829 | 1559048.1500 | 3996.71028
2013-12-17 06:28:00 | 4001.00000 | 4120.00000 | 4000.00000 | 4120.00000 | 336.4553 | 1368696.8200 | 4067.98961
2013-12-17 06:29:00 | 4089.00000 | 4141.00000 | 4010.00000 | 4050.00000 | 184.5731 |  757290.4100 | 4102.93014
2013-12-17 06:30:00 | 4089.99000 | 4090.00000 | 4015.01000 | 4040.00000 | 184.0789 |  746073.7000 | 4053.00995
2013-12-17 06:31:00 | 4050.00000 | 4050.00000 | 4001.11000 | 4008.00000 | 108.2050 |  435040.4600 | 4020.51987
2013-12-17 06:32:00 | 4008.00000 | 4020.00000 | 3980.00000 | 3980.00000 | 328.6922 | 1315409.6800 | 4001.95018
2013-12-17 06:33:00 | 3962.00000 | 4000.00000 | 3950.00000 | 3997.99000 |  84.4901 |  335614.9000 | 3972.24000
2013-12-17 06:34:00 | 3960.00000 | 3989.99000 | 3958.00000 | 3970.00000 |  23.2970 |   92401.6900 | 3966.24998
2013-12-17 06:35:00 | 3970.00000 | 3996.00000 | 3965.70000 | 3979.00000 |  73.6421 |  292504.1500 | 3971.97004
2013-12-17 06:36:00 | 3979.00000 | 3995.00000 | 3979.00000 | 3980.00000 |  21.8760 |   87107.1900 | 3981.85998
2013-12-17 06:37:00 | 3993.99000 | 3994.00000 | 3990.00000 | 3994.00000 |  30.7920 |  122927.2600 | 3992.18002
2013-12-17 06:38:00 | 3990.00000 | 3995.00000 | 3982.10000 | 3990.00000 |  26.3060 |  104995.7400 | 3991.31997
2013-12-17 06:39:00 | 3994.00000 | 3994.00000 | 3982.10000 | 3982.10000 |  29.6480 |  118256.0200 | 3988.66999
2013-12-17 06:40:00 | 3982.10000 | 3992.10000 | 3980.00000 | 3992.10000 |  51.0500 |  203281.5800 | 3982.01000
2013-12-17 06:41:00 | 3992.10000 | 3995.00000 | 3980.00000 | 3980.10000 |  42.6050 |  169956.3200 | 3989.11995
2013-12-17 06:42:00 | 3980.10000 | 3990.00000 | 3980.00000 | 3985.00000 |  39.6280 |  157787.7600 | 3981.71998
2013-12-17 06:43:00 | 3990.00000 | 3995.00000 | 3983.00000 | 3986.00000 |  12.2730 |   48973.0400 | 3990.31001
2013-12-17 06:44:00 | 3986.00000 | 3991.00000 | 3981.02000 | 3990.00000 |  30.0650 |  119936.7900 | 3989.24996
2013-12-17 06:45:00 | 3990.00000 | 3990.00000 | 3983.00000 | 3990.00000 |  52.5590 |  209547.1200 | 3986.88999
2013-12-17 06:46:00 | 3983.00000 | 3989.00000 | 3981.02000 | 3989.00000 |  41.5770 |  165585.4700 | 3982.61997
2013-12-17 06:47:00 | 3981.02000 | 3990.00000 | 3981.00000 | 3981.00000 |  50.2600 |  200311.6400 | 3985.51000
2013-12-17 06:48:00 | 3981.00000 | 3990.00000 | 3975.00000 | 3990.00000 |  71.1421 |  283478.4200 | 3984.68004
2013-12-17 06:49:00 | 3975.00000 | 3980.00000 | 3965.00000 | 3965.00000 |  33.2260 |  131919.4300 | 3970.36997
2013-12-17 06:50:00 | 3965.00000 | 3980.00000 | 3963.00000 | 3979.00000 |  14.3890 |   57109.6000 | 3968.98000
2013-12-17 06:51:00 | 3979.00000 | 3989.99000 | 3963.00000 | 3975.76000 |  44.8200 |  178260.1500 | 3977.25000
2013-12-17 06:52:00 | 3975.76000 | 3990.00000 | 3975.76000 | 3976.00000 |  54.8780 |  218672.4100 | 3984.69997
2013-12-17 06:53:00 | 3976.00000 | 3990.00000 | 3976.00000 | 3977.00000 |   6.8720 |   27400.0200 | 3987.20000
2013-12-17 06:54:00 | 3978.00000 | 3990.00000 | 3975.00000 | 3990.00000 |  29.5650 |  117780.0600 | 3983.76996
2013-12-17 06:55:00 | 3982.00000 | 4048.01000 | 3980.00000 | 4030.00000 |  89.3310 |  356961.2200 | 3995.94002
2013-12-17 06:56:00 | 4030.00000 | 4080.00000 | 4030.00000 | 4060.00000 |  34.2030 |  138627.2500 | 4053.07003
2013-12-17 06:57:00 | 4080.00000 | 4100.00000 | 4060.00000 | 4100.00000 |  91.6601 |  374845.8300 | 4089.52000
2013-12-17 06:58:00 | 4090.00000 | 4160.00000 | 4090.00000 | 4148.01000 | 201.3051 |  833844.1000 | 4142.18976
2013-12-17 06:59:00 | 4148.01000 | 4178.00000 | 4147.99000 | 4178.00000 |  85.6480 |  355797.9200 | 4154.18996
2013-12-17 07:00:00 | 4175.00000 | 4189.00000 | 4169.75000 | 4188.00000 | 172.1751 |  719745.1900 | 4180.30980
2013-12-17 07:01:00 | 4185.00000 | 4188.00000 | 4170.00000 | 4187.00000 |  59.6480 |  249523.5600 | 4183.26997
2013-12-17 07:02:00 | 4187.00000 | 4188.00000 | 4160.00000 | 4170.00000 | 229.4959 |  959061.1300 | 4178.98978
2013-12-17 07:03:00 | 4170.00000 | 4170.00000 | 4100.03000 | 4140.00000 |  54.1510 |  223245.0700 | 4122.64001
2013-12-17 07:04:00 | 4101.00000 | 4139.99000 | 4100.00000 | 4110.30000 |  49.5970 |  204125.9000 | 4115.68996
2013-12-17 07:05:00 | 4110.29000 | 4139.00000 | 4100.00000 | 4110.03000 |  67.0999 |  276055.8800 | 4114.10000
2013-12-17 07:06:00 | 4138.98000 | 4178.87000 | 4120.00000 | 4150.00000 |  74.3631 |  308487.0200 | 4148.39006
2013-12-17 07:07:00 | 4150.00000 | 4178.00000 | 4150.00000 | 4153.00000 |  30.9030 |  128502.7800 | 4158.26002
2013-12-17 07:08:00 | 4167.00000 | 4188.00000 | 4153.00000 | 4181.00000 |  50.2570 |  209959.2800 | 4177.70996
2013-12-17 07:09:00 | 4188.00000 | 4199.00000 | 4188.00000 | 4198.00000 |  70.2700 |  294710.3700 | 4193.97000
2013-12-17 07:10:00 | 4199.00000 | 4247.49000 | 4198.00000 | 4230.00000 | 206.6618 |  870951.3800 | 4214.38009
2013-12-17 07:11:00 | 4230.00000 | 4250.00000 | 4220.00000 | 4240.00000 | 158.9590 |  675076.6200 | 4246.85996
2013-12-17 07:12:00 | 4240.00000 | 4270.00000 | 4240.00000 | 4270.00000 | 194.5691 |  827512.2700 | 4253.04996
2013-12-17 07:13:00 | 4270.03000 | 4300.00000 | 4260.00000 | 4300.00000 | 214.2918 |  917923.1900 | 4283.52009
2013-12-17 07:14:00 | 4300.00000 | 4333.80000 | 4270.00000 | 4333.80000 | 270.3730 | 1163214.9700 | 4302.26019
2013-12-17 07:15:00 | 4333.80000 | 4350.00000 | 4300.00000 | 4329.00000 | 243.2798 | 1048903.4700 | 4311.50999
2013-12-17 07:16:00 | 4310.00000 | 4329.00000 | 4210.00000 | 4210.00000 | 133.4049 |  569214.5000 | 4266.81984
2013-12-17 07:17:00 | 4210.00000 | 4298.00000 | 4200.00000 | 4200.00000 |  96.1349 |  405355.7800 | 4216.52988
2013-12-17 07:18:00 | 4250.00000 | 4270.00000 | 4200.00000 | 4211.00000 |  90.8080 |  382425.2200 | 4211.35996
2013-12-17 07:19:00 | 4211.00000 | 4224.00000 | 4188.00000 | 4199.00000 |  62.2330 |  261581.9100 | 4203.27004
2013-12-17 07:20:00 | 4199.00000 | 4250.00000 | 4199.00000 | 4229.99000 |  55.7759 |  235049.3300 | 4214.16995
2013-12-17 07:21:00 | 4220.00000 | 4220.00000 | 4160.00000 | 4180.00000 |  46.7790 |  196259.8600 | 4195.46999
2013-12-17 07:22:00 | 4180.00000 | 4200.00000 | 4130.30000 | 4170.00000 |  52.4630 |  218713.0400 | 4168.90004
2013-12-17 07:23:00 | 4170.00000 | 4200.00000 | 4160.01000 | 4200.00000 |  52.2820 |  219430.2800 | 4197.05003
2013-12-17 07:24:00 | 4200.00000 | 4201.38000 | 4150.00000 | 4167.00000 |  42.5570 |  178358.2100 | 4191.03997
2013-12-17 07:25:00 | 4167.00000 | 4180.00000 | 4160.00000 | 4160.00000 |  16.8980 |   70393.0200 | 4165.75999
2013-12-17 07:26:00 | 4180.00000 | 4180.00000 | 4160.00000 | 4170.00000 |  18.0310 |   75293.0100 | 4175.75000
2013-12-17 07:27:00 | 4174.89000 | 4199.80000 | 4151.00000 | 4151.00000 |  98.5851 |  412583.5600 | 4185.04988
2013-12-17 07:28:00 | 4180.00000 | 4199.00000 | 4150.00000 | 4180.00000 |  36.9090 |  154070.5700 | 4174.33999
2013-12-17 07:29:00 | 4180.00000 | 4199.00000 | 4125.03000 | 4150.00000 |  67.8200 |  281742.5300 | 4154.27000
2013-12-17 07:30:00 | 4150.00000 | 4199.80000 | 4150.00000 | 4156.00000 |  96.9089 |  405169.4000 | 4180.92997
2013-12-17 07:31:00 | 4198.00000 | 4198.00000 | 4170.00000 | 4170.00000 |  13.5900 |   56866.9700 | 4184.47000
2013-12-17 07:32:00 | 4175.59000 | 4180.00000 | 4170.00000 | 4180.00000 |  10.7410 |   44842.1000 | 4174.85000
2013-12-17 07:33:00 | 4170.10000 | 4180.00000 | 4150.00000 | 4150.00000 |  76.3910 |  317549.8300 | 4156.90002
2013-12-17 07:34:00 | 4150.00000 | 4165.00000 | 4150.00000 | 4150.00000 |  29.4830 |  122592.9600 | 4158.09002
2013-12-17 07:35:00 | 4150.00000 | 4160.00000 | 4150.00000 | 4150.00000 |  21.2490 |   88334.2700 | 4157.09999
2013-12-17 07:36:00 | 4160.00000 | 4160.00000 | 4150.00000 | 4150.00000 |  58.1270 |  241438.0200 | 4153.62996
2013-12-17 07:37:00 | 4158.00000 | 4160.00000 | 4130.01000 | 4150.00000 |  46.1010 |  191260.3000 | 4148.72001
2013-12-17 07:38:00 | 4150.00000 | 4150.00000 | 4126.00000 | 4150.00000 | 120.6561 |  499950.6200 | 4143.59989
2013-12-17 07:39:00 | 4126.00000 | 4150.00000 | 4111.00000 | 4129.00000 |  78.7631 |  325677.5000 | 4134.90006
2013-12-17 07:40:00 | 4129.00000 | 4129.00000 | 4060.00000 | 4090.00000 |  65.2791 |  267580.2100 | 4099.01999
2013-12-17 07:41:00 | 4090.00000 | 4090.00000 | 4035.00000 | 4035.00000 |  45.3500 |  184224.3400 | 4062.28000
2013-12-17 07:42:00 | 4035.00000 | 4090.00000 | 4015.30000 | 4015.30000 | 120.5319 |  487167.1700 | 4041.81006
2013-12-17 07:43:00 | 4050.00000 | 4050.00000 | 3991.00000 | 4017.03000 |  89.3940 |  358698.6500 | 4012.56009
2013-12-17 07:44:00 | 4017.04000 | 4048.00000 | 3977.00000 | 3977.00000 | 119.7580 |  479302.8200 | 4002.25994
2013-12-17 07:45:00 | 3999.00000 | 4000.00000 | 3960.00000 | 4000.00000 |  39.7150 |  157977.4400 | 3977.77995
2013-12-17 07:46:00 | 3991.00000 | 4000.00000 | 3950.51000 | 3999.00000 |  47.6059 |  189709.2200 | 3984.98995
2013-12-17 07:47:00 | 3970.00000 | 3970.00000 | 3925.26000 | 3963.14000 | 142.1390 |  561062.3700 | 3947.27996
2013-12-17 07:48:00 | 3965.00000 | 3965.00000 | 3925.26000 | 3930.00000 |  27.5920 |  108889.0700 | 3946.40001
2013-12-17 07:49:00 | 3930.00000 | 3990.14000 | 3912.63000 | 3971.00000 |  63.0490 |  249318.9900 | 3954.36998
2013-12-17 07:50:00 | 3972.33000 | 3975.00000 | 3930.00000 | 3943.15000 |  42.5860 |  168380.4600 | 3953.88996
2013-12-17 07:51:00 | 3950.00000 | 3960.00000 | 3916.00000 | 3916.00000 |  87.6671 |  345087.3900 | 3936.33993
2013-12-17 07:52:00 | 3916.00000 | 3960.00000 | 3901.00000 | 3960.00000 |  64.9700 |  255923.1800 | 3939.10000
2013-12-17 07:53:00 | 3960.00000 | 3960.00000 | 3906.50000 | 3950.00000 |  49.2820 |  194358.2300 | 3943.80002
2013-12-17 07:54:00 | 3950.00000 | 3960.00000 | 3917.00000 | 3939.99000 |  42.9470 |  169410.5200 | 3944.63997
2013-12-17 07:55:00 | 3917.00000 | 3959.00000 | 3916.00000 | 3950.00000 |  17.9190 |   70508.5300 | 3934.85000
2013-12-17 07:56:00 | 3950.00000 | 3960.00000 | 3916.00000 | 3940.00000 |  62.3101 |  245962.7000 | 3947.40000
2013-12-17 07:57:00 | 3940.00000 | 3940.00000 | 3921.00000 | 3940.00000 |  12.3620 |   48668.9200 | 3936.98001
2013-12-17 07:58:00 | 3939.99000 | 3940.00000 | 3925.00000 | 3930.00000 |  35.3460 |  139183.0400 | 3937.72996
2013-12-17 07:59:00 | 3930.01000 | 3960.00000 | 3930.00000 | 3940.00000 |  76.6500 |  302177.2600 | 3942.30000
2013-12-17 08:00:00 | 3957.98000 | 3990.00000 | 3939.00000 | 3990.00000 |  37.6640 |  149353.0500 | 3965.41004
2013-12-17 08:01:00 | 3977.00000 | 4050.00000 | 3977.00000 | 4050.00000 |  22.3790 |   89524.8900 | 4000.39999
2013-12-17 08:02:00 | 4009.00000 | 4087.99000 | 4000.00000 | 4087.99000 |  49.5550 |  201033.5700 | 4056.77994
2013-12-17 08:03:00 | 4087.99000 | 4088.00000 | 4050.00000 | 4060.00000 |  37.1670 |  151272.2300 | 4070.06997
2013-12-17 08:04:00 | 4060.00000 | 4089.00000 | 4051.00000 | 4060.00000 |  65.8480 |  268874.3200 | 4083.25997
2013-12-17 08:05:00 | 4052.00000 | 4100.00000 | 4052.00000 | 4085.00000 |  13.4750 |   55017.0900 | 4082.89998
2013-12-17 08:06:00 | 4080.00000 | 4121.00000 | 4070.00000 | 4100.00000 |  40.0970 |  164406.8700 | 4100.22997
2013-12-17 08:07:00 | 4099.00000 | 4130.00000 | 4099.00000 | 4101.00000 |  17.3460 |   71260.3600 | 4108.16998
2013-12-17 08:08:00 | 4130.00000 | 4144.99000 | 4108.00000 | 4120.00000 |  30.0010 |  124058.5400 | 4135.15001
2013-12-17 08:09:00 | 4125.00000 | 4156.00000 | 4110.00000 | 4156.00000 |  87.9771 |  364190.8700 | 4139.60994
2013-12-17 08:10:00 | 4139.00000 | 4156.00000 | 4139.00000 | 4156.00000 | 149.4671 |  620851.8500 | 4153.76989
2013-12-17 08:11:00 | 4140.00000 | 4156.00000 | 4111.99000 | 4155.00000 |  67.2050 |  278430.7800 | 4143.00992
2013-12-17 08:12:00 | 4155.00000 | 4155.99000 | 4140.41000 | 4155.00000 |  50.9060 |  211230.2700 | 4149.41995
2013-12-17 08:13:00 | 4155.00000 | 4158.00000 | 4150.00000 | 4156.00000 |  28.6760 |  119154.8700 | 4155.20997
2013-12-17 08:14:00 | 4156.00000 | 4160.00000 | 4149.00000 | 4150.00000 |  56.4410 |  234509.3600 | 4154.95001
2013-12-17 08:15:00 | 4156.00000 | 4156.00000 | 4121.01000 | 4140.00000 |  67.1010 |  278197.9600 | 4145.96002
2013-12-17 08:16:00 | 4121.01000 | 4140.00000 | 4112.01000 | 4112.01000 |  25.2400 |  104050.3600 | 4122.44000
2013-12-17 08:17:00 | 4112.01000 | 4121.00000 | 4070.01000 | 4070.02000 |  96.6890 |  396186.9600 | 4097.53998
2013-12-17 08:18:00 | 4070.02000 | 4090.00000 | 4070.00000 | 4070.00000 |  31.8540 |  129651.0400 | 4070.17003
2013-12-17 08:19:00 | 4070.00000 | 4070.00000 | 4060.60000 | 4066.10000 |  33.6680 |  136851.3400 | 4064.72998
2013-12-17 08:20:00 | 4066.10000 | 4090.00000 | 4066.10000 | 4070.03000 |  41.7290 |  169838.1700 | 4070.02999
2013-12-17 08:21:00 | 4080.00000 | 4100.00000 | 4080.00000 | 4094.00000 |  33.0690 |  135339.7600 | 4092.64999
2013-12-17 08:22:00 | 4100.00000 | 4100.00000 | 4094.00000 | 4099.00000 |  66.5710 |  272927.0300 | 4099.79002
2013-12-17 08:23:00 | 4099.00000 | 4099.00000 | 4093.98000 | 4097.00000 |  18.3010 |   74936.1600 | 4094.65000
2013-12-17 08:24:00 | 4095.00000 | 4100.00000 | 4093.98000 | 4100.00000 |  33.2180 |  136016.9200 | 4094.67998
2013-12-17 08:25:00 | 4100.00000 | 4100.00000 | 4093.98000 | 4093.98000 |  28.3440 |  116068.9700 | 4095.01003
2013-12-17 08:26:00 | 4099.00000 | 4099.00000 | 4094.00000 | 4099.00000 |   1.1030 |    4517.2300 | 4095.40000
2013-12-17 08:27:00 | 4099.00000 | 4100.00000 | 4093.98000 | 4093.98000 |  23.5380 |   96453.5800 | 4097.77999
2013-12-17 08:28:00 | 4093.98000 | 4099.00000 | 4093.98000 | 4093.98000 |   7.2740 |   29788.0900 | 4095.15001
2013-12-17 08:29:00 | 4095.00000 | 4097.99000 | 4093.00000 | 4097.99000 |  30.9800 |  126839.6800 | 4094.24000
2013-12-17 08:30:00 | 4094.00000 | 4095.00000 | 4080.00000 | 4080.00000 |   6.6760 |   27306.3000 | 4090.21999
2013-12-17 08:31:00 | 4088.00000 | 4094.00000 | 4052.00000 | 4092.98000 |  36.9540 |  150800.2200 | 4080.75004
2013-12-17 08:32:00 | 4052.00000 | 4060.00000 | 4051.00000 | 4060.00000 |  11.1420 |   45197.2500 | 4056.48001
2013-12-17 08:33:00 | 4051.00000 | 4051.00000 | 4030.00000 | 4040.00000 |  19.9570 |   80659.3200 | 4041.65999
2013-12-17 08:34:00 | 4035.00000 | 4050.00000 | 4021.04000 | 4040.00000 |   4.9780 |   20101.6000 | 4038.09000
2013-12-17 08:35:00 | 4040.00000 | 4084.99000 | 4030.01000 | 4040.00000 |  12.1940 |   49417.0500 | 4052.57001
2013-12-17 08:36:00 | 4040.00000 | 4049.00000 | 4020.00000 | 4049.00000 |  38.2520 |  154294.9000 | 4033.64002
2013-12-17 08:37:00 | 4080.00000 | 4080.00000 | 4079.99000 | 4079.99000 |   0.7150 |    2917.2000 | 4080.00000
2013-12-17 08:38:00 | 4050.01000 | 4079.98000 | 4050.01000 | 4070.00000 |   3.5900 |   14609.6500 | 4069.54000
2013-12-17 08:39:00 | 4069.99000 | 4070.00000 | 4062.00000 | 4062.00000 |   2.4090 |    9801.1200 | 4068.54000
2013-12-17 08:40:00 | 4069.00000 | 4070.00000 | 4065.00000 | 4065.00000 |   5.9350 |   24140.4800 | 4067.47999
2013-12-17 08:41:00 | 4070.00000 | 4070.00000 | 4060.00000 | 4060.00000 |  12.9410 |   52569.5100 | 4062.24000
2013-12-17 08:42:00 | 4060.01000 | 4070.00000 | 4060.00000 | 4060.00000 |  15.0710 |   61191.2700 | 4060.20000
2013-12-17 08:43:00 | 4063.03000 | 4099.89000 | 4063.03000 | 4099.00000 |  42.2250 |  172628.9600 | 4088.30995
2013-12-17 08:44:00 | 4082.00000 | 4099.00000 | 4080.00000 | 4090.00000 |   5.9540 |   24326.0100 | 4085.66001
2013-12-17 08:45:00 | 4090.00000 | 4098.99000 | 4090.00000 | 4090.00000 |  25.9430 |  106204.7600 | 4093.77002
2013-12-17 08:46:00 | 4090.00000 | 4097.99000 | 4088.99000 | 4089.00000 |  14.1950 |   58075.0200 | 4091.22998
2013-12-17 08:47:00 | 4097.99000 | 4097.99000 | 4090.00000 | 4090.01000 |   0.2170 |     888.8900 | 4096.26000
2013-12-17 08:48:00 | 4090.01000 | 4099.00000 | 4090.00000 | 4098.99000 |  26.0480 |  106569.5500 | 4091.27999
2013-12-17 08:49:00 | 4090.00000 | 4098.00000 | 4090.00000 | 4098.00000 |   2.1080 |    8634.8300 | 4096.22000
2013-12-17 08:50:00 | 4098.00000 | 4099.99000 | 4098.00000 | 4099.99000 |  38.3570 |  157195.0800 | 4098.20997
2013-12-17 08:51:00 | 4099.99000 | 4099.99000 | 4091.00000 | 4091.00000 |   5.5740 |   22851.7800 | 4099.71001
2013-12-17 08:52:00 | 4091.00000 | 4095.00000 | 4090.01000 | 4090.01000 |   1.8110 |    7408.3200 | 4090.73000
2013-12-17 08:53:00 | 4095.00000 | 4095.00000 | 4090.00000 | 4091.00000 |  10.8500 |   44383.0300 | 4090.60000
2013-12-17 08:54:00 | 4091.00000 | 4099.99000 | 4091.00000 | 4099.99000 |  17.1390 |   70227.3700 | 4097.52000
2013-12-17 08:55:00 | 4091.00000 | 4099.99000 | 4091.00000 | 4099.00000 |  40.8400 |  167089.1500 | 4091.31000
2013-12-17 08:56:00 | 4092.00000 | 4094.00000 | 4091.00000 | 4091.00000 |   4.5700 |   18705.2700 | 4093.06000
2013-12-17 08:57:00 | 4094.00000 | 4094.00000 | 4060.00000 | 4091.01000 |  26.8100 |  109180.9400 | 4072.40000
2013-12-17 08:58:00 | 4060.05000 | 4087.98000 | 4060.00000 | 4087.98000 |  44.8380 |  182043.6100 | 4060.02998
2013-12-17 08:59:00 | 4087.99000 | 4087.99000 | 4062.00000 | 4080.00000 |   4.5940 |   18674.3700 | 4064.95000
2013-12-17 09:00:00 | 4079.00000 | 4079.98000 | 4055.00000 | 4055.00000 |  29.5050 |  119808.6400 | 4060.61996
2013-12-17 09:01:00 | 4055.00000 | 4063.00000 | 4050.00000 | 4050.00000 |   4.5000 |   18236.4800 | 4052.55000
2013-12-17 09:02:00 | 4048.13000 | 4050.00000 | 4020.00000 | 4020.00000 |  21.5100 |   86758.2100 | 4033.39000
2013-12-17 09:03:00 | 4020.00000 | 4020.00000 | 4003.10000 | 4015.21000 |  73.1970 |  293550.6100 | 4010.41994
2013-12-17 09:04:00 | 4006.02000 | 4015.21000 | 4003.00000 | 4004.01000 |  29.1940 |  116978.9200 | 4006.95003
2013-12-17 09:05:00 | 4015.00000 | 4015.00000 | 4001.10000 | 4001.10000 |  72.1419 |  288862.8100 | 4004.09003
2013-12-17 09:06:00 | 4013.20000 | 4015.00000 | 4000.00000 | 4001.70000 |  51.8309 |  207367.8100 | 4000.85001
2013-12-17 09:07:00 | 4001.70000 | 4004.00000 | 3999.99000 | 4000.00000 |  64.0939 |  256385.3800 | 4000.15006
2013-12-17 09:08:00 | 4000.00000 | 4000.00000 | 3956.67000 | 3956.67000 |  17.4960 |   69442.1000 | 3969.02998
2013-12-17 09:09:00 | 3960.00000 | 3960.01000 | 3956.66000 | 3960.00000 |  21.3730 |   84608.1500 | 3958.65002
2013-12-17 09:10:00 | 3957.00000 | 3980.00000 | 3950.00000 | 3950.00000 |  55.6470 |  220141.5900 | 3956.03996
2013-12-17 09:11:00 | 3952.00000 | 3960.00000 | 3949.00000 | 3949.00000 |  28.2470 |  111650.5500 | 3952.64998
2013-12-17 09:12:00 | 3950.00000 | 3960.00000 | 3950.00000 | 3957.00000 |  77.0510 |  304974.6400 | 3958.09002
2013-12-17 09:13:00 | 3958.00000 | 3960.00000 | 3957.00000 | 3958.00000 | 102.2569 |  404830.1100 | 3958.94992
2013-12-17 09:14:00 | 3958.00000 | 4006.00000 | 3957.00000 | 4006.00000 |  62.7210 |  249708.4200 | 3981.26002
2013-12-17 09:15:00 | 4006.00000 | 4037.93000 | 4000.00000 | 4017.99000 |  52.3860 |  210178.2000 | 4012.10995
2013-12-17 09:16:00 | 4002.00000 | 4020.00000 | 4000.00000 | 4018.00000 |  48.1029 |  192747.0600 | 4006.97004
2013-12-17 09:17:00 | 4018.00000 | 4050.00000 | 4005.00000 | 4050.00000 |  75.4070 |  303082.0400 | 4019.27994
2013-12-17 09:18:00 | 4037.90000 | 4050.00000 | 4015.00000 | 4040.00000 |  22.7270 |   91894.3200 | 4043.39998
2013-12-17 09:19:00 | 4037.90000 | 4061.99000 | 4020.01000 | 4061.99000 |  34.2190 |  138394.3900 | 4044.36999
2013-12-17 09:20:00 | 4024.89000 | 4050.00000 | 4024.89000 | 4040.00000 |   5.5970 |   22578.1800 | 4033.98000
2013-12-17 09:21:00 | 4025.00000 | 4040.00000 | 4006.10000 | 4006.10000 |  27.8430 |  111809.3400 | 4015.71002
2013-12-17 09:22:00 | 4026.39000 | 4035.00000 | 3999.99000 | 3999.99000 |  54.7860 |  219311.7700 | 4003.05995
2013-12-17 09:23:00 | 3999.99000 | 4000.00000 | 3965.00000 | 3981.00000 |  15.9180 |   63353.4100 | 3979.98999
2013-12-17 09:24:00 | 3981.00000 | 3981.00000 | 3962.50000 | 3966.00000 |  10.4790 |   41551.4000 | 3965.21000
2013-12-17 09:25:00 | 3966.01000 | 4000.00000 | 3965.00000 | 3967.00000 |  28.3200 |  112412.7200 | 3969.38000
2013-12-17 09:26:00 | 3968.00000 | 3998.00000 | 3967.00000 | 3998.00000 |   8.6200 |   34330.2000 | 3982.62000
2013-12-17 09:27:00 | 3998.00000 | 3998.00000 | 3971.00000 | 3971.01000 |   0.9000 |    3589.5700 | 3988.41000
2013-12-17 09:28:00 | 3971.69000 | 3991.00000 | 3971.69000 | 3975.00000 |   6.6860 |   26561.4000 | 3972.68999
2013-12-17 09:29:00 | 3975.01000 | 3990.00000 | 3975.00000 | 3987.51000 |  16.6920 |   66387.9400 | 3977.23001
2013-12-17 09:30:00 | 3987.51000 | 3988.00000 | 3975.01000 | 3988.00000 |  13.8820 |   55357.1700 | 3987.69001
2013-12-17 09:31:00 | 3988.00000 | 3988.00000 | 3980.00000 | 3980.00000 |  35.2100 |  140151.8800 | 3980.46000
2013-12-17 09:32:00 | 3986.00000 | 3988.00000 | 3975.01000 | 3975.01000 |   5.4450 |   21692.3700 | 3983.90999
2013-12-17 09:33:00 | 3975.01000 | 3986.00000 | 3970.00000 | 3970.00000 |  24.8910 |   98924.2700 | 3974.30001
2013-12-17 09:34:00 | 3975.00000 | 3980.00000 | 3965.00000 | 3970.00000 |  40.3340 |  160220.5300 | 3972.34004
2013-12-17 09:35:00 | 3966.29000 | 3969.00000 | 3960.00000 | 3960.00000 |  12.1910 |   48283.3100 | 3960.57000
2013-12-17 09:36:00 | 3960.10000 | 3960.10000 | 3950.00000 | 3950.00000 |  92.5050 |  365423.3100 | 3950.30988
2013-12-17 09:37:00 | 3950.01000 | 3950.01000 | 3920.01000 | 3920.01000 |  54.2060 |  213886.4500 | 3945.80994
2013-12-17 09:38:00 | 3920.02000 | 3920.02000 | 3920.00000 | 3920.00000 |   4.1780 |   16377.7900 | 3920.01000
2013-12-17 09:39:00 | 3920.01000 | 3920.01000 | 3905.10000 | 3920.01000 |  20.2410 |   79251.1800 | 3915.38001
2013-12-17 09:40:00 | 3910.01000 | 3920.00000 | 3905.00000 | 3905.00000 |  36.3490 |  141986.8000 | 3906.20999
2013-12-17 09:41:00 | 3905.00000 | 3920.01000 | 3903.00000 | 3910.00000 |  25.5120 |   99726.5300 | 3909.00001
2013-12-17 09:42:00 | 3910.00000 | 3920.01000 | 3910.00000 | 3910.00000 |  26.9620 |  105464.4300 | 3911.60001
2013-12-17 09:43:00 | 3910.00000 | 3943.00000 | 3903.00000 | 3943.00000 |  43.2290 |  169268.1800 | 3915.61999
2013-12-17 09:44:00 | 3924.99000 | 3924.99000 | 3915.00000 | 3915.00000 |  10.6110 |   41595.1400 | 3920.00000
2013-12-17 09:45:00 | 3918.74000 | 3943.00000 | 3918.74000 | 3921.00000 |   8.7770 |   34413.6000 | 3920.87999
2013-12-17 09:46:00 | 3921.01000 | 3943.00000 | 3921.00000 | 3925.00000 |  14.1660 |   55578.3200 | 3923.35999
2013-12-17 09:47:00 | 3926.00000 | 3943.00000 | 3920.00000 | 3942.00000 |  27.9650 |  109746.9700 | 3924.43996
2013-12-17 09:48:00 | 3943.00000 | 3959.99000 | 3943.00000 | 3959.99000 |   9.6280 |   38063.7800 | 3953.45000
2013-12-17 09:49:00 | 3960.00000 | 3989.00000 | 3959.00000 | 3960.00000 |  25.7840 |  102172.2600 | 3962.62003
2013-12-17 09:50:00 | 3960.00000 | 3988.99000 | 3960.00000 | 3985.00000 |   7.9620 |   31722.3000 | 3984.21000
2013-12-17 09:51:00 | 3985.00000 | 3985.00000 | 3965.00000 | 3965.00000 |   4.4150 |   17569.0200 | 3979.38999
2013-12-17 09:52:00 | 3965.00000 | 3979.00000 | 3965.00000 | 3976.99000 |  16.6800 |   66236.2000 | 3971.00000
2013-12-17 09:53:00 | 3976.99000 | 4000.00000 | 3966.00000 | 3976.99000 | 108.1920 |  431106.2700 | 3984.64005
2013-12-17 09:54:00 | 3976.99000 | 3980.00000 | 3965.00000 | 3980.00000 |   9.2380 |   36737.8400 | 3976.82000
2013-12-17 09:55:00 | 3980.00000 | 3990.00000 | 3980.00000 | 3990.00000 |   1.4700 |    5856.6000 | 3984.08000
2013-12-17 09:56:00 | 3990.00000 | 4010.00000 | 3990.00000 | 4010.00000 |  35.8460 |  143374.7700 | 3999.73996
2013-12-17 09:57:00 | 4010.00000 | 4014.99000 | 4000.00000 | 4010.00000 |  18.7120 |   74959.3100 | 4005.95001
2013-12-17 09:58:00 | 4014.58000 | 4014.58000 | 3980.00000 | 3980.00000 |  32.5750 |  130462.5100 | 4004.98996
2013-12-17 09:59:00 | 3980.00000 | 3999.00000 | 3975.00000 | 3999.00000 |   1.7350 |    6912.3600 | 3984.07000
2013-12-17 10:00:00 | 3975.93000 | 3976.01000 | 3970.00000 | 3970.00000 |   2.6090 |   10359.5700 | 3970.71000
2013-12-17 10:01:00 | 3980.00000 | 3997.00000 | 3980.00000 | 3997.00000 |   3.7240 |   14843.0100 | 3985.77000
2013-12-17 10:02:00 | 3995.00000 | 3995.00000 | 3975.93000 | 3975.93000 |   1.1050 |    4396.3800 | 3978.62000
2013-12-17 10:03:00 | 3975.93000 | 3975.93000 | 3945.01000 | 3948.07000 |  32.2390 |  127627.0300 | 3958.77999
2013-12-17 10:04:00 | 3945.00000 | 3946.20000 | 3940.00000 | 3942.00000 |  46.2911 |  182448.3200 | 3941.33001
2013-12-17 10:05:00 | 3940.00000 | 3943.03000 | 3935.00000 | 3943.03000 |  58.2791 |  229617.7800 | 3939.96999
2013-12-17 10:06:00 | 3942.00000 | 3943.03000 | 3921.00000 | 3921.00000 |  25.1720 |   98766.7100 | 3923.67001
2013-12-17 10:07:00 | 3938.81000 | 3942.00000 | 3910.01000 | 3942.00000 |  54.6001 |  214188.9600 | 3922.87000
2013-12-17 10:08:00 | 3943.20000 | 3943.20000 | 3923.00000 | 3923.00000 |   9.2660 |   36450.3300 | 3933.76999
2013-12-17 10:09:00 | 3940.00000 | 3940.00000 | 3923.00000 | 3925.00000 |  17.5910 |   69166.0400 | 3931.90000
2013-12-17 10:10:00 | 3925.00000 | 3940.00000 | 3922.00000 | 3922.00000 |  10.8060 |   42407.1100 | 3924.39999
2013-12-17 10:11:00 | 3923.00000 | 3925.00000 | 3923.00000 | 3923.00000 |  14.1760 |   55626.3100 | 3923.97999
2013-12-17 10:12:00 | 3925.00000 | 3925.00000 | 3923.00000 | 3925.00000 |  34.1340 |  133965.0500 | 3924.68003
2013-12-17 10:13:00 | 3925.00000 | 3925.00000 | 3923.00000 | 3923.00000 |  13.7670 |   54023.6000 | 3924.13999
2013-12-17 10:14:00 | 3923.00000 | 3924.20000 | 3923.00000 | 3923.00000 |  16.2400 |   63711.0000 | 3923.09000
2013-12-17 10:15:00 | 3923.00000 | 3925.00000 | 3923.00000 | 3925.00000 |   2.9970 |   11760.7400 | 3924.17000
2013-12-17 10:16:00 | 3925.00000 | 3925.00000 | 3921.00000 | 3925.00000 |  14.5270 |   57015.3300 | 3924.77999
2013-12-17 10:17:00 | 3925.00000 | 3925.00000 | 3921.00000 | 3925.00000 |  15.8260 |   62102.1900 | 3924.05998
2013-12-17 10:18:00 | 3930.00000 | 3930.00000 | 3923.00000 | 3923.00000 |  12.1650 |   47748.4000 | 3925.05998
2013-12-17 10:19:00 | 3925.00000 | 3925.00000 | 3918.99000 | 3918.99000 |   9.9290 |   38924.1800 | 3920.25000
2013-12-17 10:20:00 | 3911.20000 | 3911.20000 | 3910.00000 | 3910.00000 |  11.4290 |   44698.6000 | 3910.98000
2013-12-17 10:21:00 | 3910.00000 | 3910.04000 | 3906.00000 | 3908.00000 |  31.5120 |  123168.3900 | 3908.62002
2013-12-17 10:22:00 | 3906.00000 | 3908.00000 | 3901.10000 | 3906.81000 |  12.2770 |   47921.5200 | 3903.35999
2013-12-17 10:23:00 | 3902.10000 | 3920.00000 | 3901.10000 | 3920.00000 |  17.1130 |   66907.5900 | 3909.75001
2013-12-17 10:24:00 | 3910.00000 | 3910.00000 | 3901.10000 | 3901.13000 |  21.0790 |   82239.5200 | 3901.48999
2013-12-17 10:25:00 | 3910.00000 | 3910.00000 | 3901.10000 | 3907.20000 |   6.5080 |   25406.2500 | 3903.85000
2013-12-17 10:26:00 | 3910.00000 | 3920.00000 | 3906.00000 | 3915.00000 |  12.0040 |   47015.2100 | 3916.63001
2013-12-17 10:27:00 | 3906.00000 | 3915.00000 | 3906.00000 | 3915.00000 |  21.7220 |   85035.4000 | 3914.71001
2013-12-17 10:28:00 | 3915.00000 | 3915.00000 | 3907.00000 | 3915.00000 |  23.7840 |   93108.2700 | 3914.74002
2013-12-17 10:29:00 | 3915.00000 | 3915.00000 | 3909.00000 | 3909.00000 |   1.5740 |    6159.0300 | 3912.98000
2013-12-17 10:30:00 | 3909.00000 | 3910.10000 | 3909.00000 | 3910.10000 |   0.7220 |    2822.9700 | 3909.93000
2013-12-17 10:31:00 | 3914.99000 | 3915.00000 | 3909.00000 | 3910.00000 |  17.3960 |   68037.0100 | 3911.06998
2013-12-17 10:32:00 | 3910.10000 | 3925.00000 | 3910.00000 | 3925.00000 |  21.1520 |   82964.3100 | 3922.29001
2013-12-17 10:33:00 | 3924.00000 | 3989.97000 | 3910.01000 | 3988.00000 |   6.4280 |   25335.9600 | 3941.50000
2013-12-17 10:34:00 | 3925.00000 | 3925.00000 | 3911.03000 | 3915.00000 |  11.6160 |   45524.5000 | 3919.11999
2013-12-17 10:35:00 | 3915.00000 | 3979.00000 | 3915.00000 | 3916.00000 |  19.5230 |   76599.7100 | 3923.56001
2013-12-17 10:36:00 | 3931.20000 | 3978.98000 | 3927.00000 | 3927.00000 |   5.9770 |   23681.2400 | 3962.06000
2013-12-17 10:37:00 | 3932.00000 | 3976.99000 | 3925.00000 | 3934.00000 |   9.7910 |   38571.3600 | 3939.47000
2013-12-17 10:38:00 | 3934.00000 | 3949.00000 | 3933.00000 | 3949.00000 |   4.6520 |   18334.4600 | 3941.20000
2013-12-17 10:39:00 | 3936.01000 | 3970.99000 | 3933.00000 | 3960.00000 |  26.4600 |  104247.4000 | 3939.81000
2013-12-17 10:40:00 | 3959.99000 | 3973.99000 | 3940.00000 | 3940.00000 |  18.8100 |   74652.5200 | 3968.77000
2013-12-17 10:41:00 | 3940.00000 | 3950.00000 | 3940.00000 | 3950.00000 |  10.9200 |   43036.7000 | 3941.09000
2013-12-17 10:42:00 | 3950.00000 | 3970.00000 | 3950.00000 | 3970.00000 |  10.7070 |   42439.6700 | 3963.72999
2013-12-17 10:43:00 | 3969.99000 | 3970.00000 | 3952.00000 | 3970.00000 |  23.7060 |   94096.8200 | 3969.32998
2013-12-17 10:44:00 | 3970.00000 | 3971.00000 | 3952.00000 | 3970.00000 |   6.6590 |   26426.4100 | 3968.53000
2013-12-17 10:45:00 | 3970.00000 | 3971.00000 | 3953.00000 | 3969.90000 |  15.8110 |   62767.7000 | 3969.88000
2013-12-17 10:46:00 | 3960.00000 | 3969.90000 | 3951.00000 | 3968.00000 |   3.2260 |   12749.7800 | 3952.20000
2013-12-17 10:47:00 | 3968.00000 | 3968.00000 | 3945.01000 | 3945.01000 |   4.1890 |   16582.6300 | 3958.61000
2013-12-17 10:48:00 | 3967.00000 | 3967.00000 | 3945.00000 | 3966.00000 |  18.0790 |   71402.6800 | 3949.48000
2013-12-17 10:49:00 | 3964.00000 | 3965.00000 | 3945.00000 | 3964.01000 |  13.2120 |   52172.8800 | 3948.90001
2013-12-17 10:50:00 | 3962.00000 | 3963.00000 | 3962.00000 | 3962.00000 |   5.1990 |   20598.6000 | 3962.03000
2013-12-17 10:51:00 | 3962.00000 | 3978.90000 | 3962.00000 | 3970.62000 |  50.1340 |  198783.9000 | 3965.05005
2013-12-17 10:52:00 | 3978.90000 | 3996.99000 | 3972.00000 | 3975.00000 |  21.3880 |   85396.6800 | 3992.73999
2013-12-17 10:53:00 | 3991.00000 | 3996.99000 | 3975.00000 | 3996.00000 |  16.0350 |   64001.5000 | 3991.35998
2013-12-17 10:54:00 | 3985.00000 | 3994.99000 | 3985.00000 | 3994.99000 |  12.2780 |   49037.4200 | 3993.92999
2013-12-17 10:55:00 | 3985.50000 | 3995.00000 | 3985.50000 | 3990.00000 |  21.8040 |   87055.8900 | 3992.66002
2013-12-17 10:56:00 | 3990.00000 | 3996.00000 | 3986.00000 | 3996.00000 |  10.5590 |   42134.1700 | 3990.36000
2013-12-17 10:57:00 | 3995.00000 | 3997.00000 | 3975.00000 | 3996.10000 |  39.3730 |  157007.8300 | 3987.70003
2013-12-17 10:58:00 | 3980.00000 | 3990.00000 | 3980.00000 | 3990.00000 |   3.0000 |   11950.0000 | 3983.33000
2013-12-17 10:59:00 | 3985.00000 | 3993.00000 | 3985.00000 | 3993.00000 |  13.1570 |   52526.9300 | 3992.31999
2013-12-17 11:00:00 | 3993.00000 | 4000.00000 | 3990.00000 | 4000.00000 |  48.8180 |  195154.3600 | 3997.58998
2013-12-17 11:01:00 | 4001.00000 | 4009.00000 | 4000.00000 | 4009.00000 |  17.1580 |   68680.2700 | 4002.80999
2013-12-17 11:02:00 | 4009.00000 | 4014.58000 | 4000.00000 | 4010.00000 |  65.5731 |  263085.7000 | 4012.10005
2013-12-17 11:03:00 | 4010.51000 | 4078.00000 | 4009.00000 | 4078.00000 | 111.3890 |  450305.7000 | 4042.63997
2013-12-17 11:04:00 | 4075.00000 | 4075.00000 | 4025.20000 | 4030.00000 |   5.6290 |   22840.0200 | 4057.56000
2013-12-17 11:05:00 | 4050.01000 | 4070.00000 | 4050.00000 | 4066.00000 |  20.0890 |   81680.4600 | 4065.93000
2013-12-17 11:06:00 | 4066.51000 | 4087.99000 | 4066.51000 | 4075.00000 |  38.1510 |  155510.1400 | 4076.17001
2013-12-17 11:07:00 | 4076.50000 | 4085.00000 | 4066.00000 | 4075.00000 |  22.1760 |   90314.2100 | 4072.60998
2013-12-17 11:08:00 | 4066.01000 | 4080.00000 | 4066.00000 | 4067.23000 |  54.8490 |  223239.7100 | 4070.07999
2013-12-17 11:09:00 | 4067.24000 | 4080.00000 | 4067.23000 | 4075.51000 |  18.4670 |   75278.3600 | 4076.36999
2013-12-17 11:10:00 | 4079.00000 | 4080.00000 | 4067.23000 | 4080.00000 |  34.0650 |  138834.6300 | 4075.57996
2013-12-17 11:11:00 | 4068.52000 | 4079.10000 | 4012.00000 | 4012.00000 |  64.3260 |  261215.5400 | 4060.80994
2013-12-17 11:12:00 | 4012.00000 | 4030.00000 | 4012.00000 | 4030.00000 |   9.5240 |   38223.5300 | 4013.39001
2013-12-17 11:13:00 | 4015.00000 | 4050.00000 | 4015.00000 | 4050.00000 |  23.4130 |   94568.4200 | 4039.14002
2013-12-17 11:14:00 | 4048.00000 | 4048.00000 | 4020.20000 | 4025.00000 |   5.7570 |   23155.1900 | 4022.09000
2013-12-17 11:15:00 | 4025.01000 | 4047.00000 | 4025.01000 | 4047.00000 |   3.7720 |   15203.3500 | 4030.58000
2013-12-17 11:16:00 | 4027.21000 | 4046.00000 | 4025.01000 | 4046.00000 |   4.6700 |   18819.3600 | 4029.84000
2013-12-17 11:17:00 | 4025.01000 | 4060.20000 | 4016.01000 | 4050.00000 |  33.8460 |  136677.5400 | 4038.21997
2013-12-17 11:18:00 | 4045.00000 | 4045.00000 | 3999.70000 | 4000.00000 |  99.1640 |  397528.8000 | 4008.80010
2013-12-17 11:19:00 | 4000.00000 | 4000.00000 | 3995.00000 | 4000.00000 |  28.0970 |  112338.8000 | 3998.24998
2013-12-17 11:20:00 | 4000.00000 | 4030.00000 | 4000.00000 | 4020.00000 |  10.3020 |   41306.5600 | 4009.57001
2013-12-17 11:21:00 | 4004.00000 | 4004.00000 | 4002.00000 | 4003.52000 |  16.3650 |   65519.9600 | 4003.66002
2013-12-17 11:22:00 | 4003.52000 | 4019.00000 | 4003.52000 | 4019.00000 |  15.8140 |   63314.9400 | 4003.73002
2013-12-17 11:23:00 | 4019.00000 | 4020.00000 | 4004.00000 | 4004.00000 |  14.2040 |   56918.0000 | 4007.18001
2013-12-17 11:24:00 | 4018.00000 | 4026.00000 | 4005.00000 | 4015.00000 |   4.1880 |   16819.6300 | 4016.15000
2013-12-17 11:25:00 | 4015.00000 | 4050.00000 | 4000.00000 | 4050.00000 |  56.9630 |  228538.7900 | 4012.06004
2013-12-17 11:26:00 | 4000.00000 | 4050.00000 | 3995.00000 | 4000.00000 |  10.6230 |   42576.8700 | 4007.99001
2013-12-17 11:27:00 | 4018.00000 | 4018.00000 | 4000.00000 | 4002.00000 |  20.8480 |   83396.8400 | 4000.22999
2013-12-17 11:28:00 | 4005.00000 | 4005.00000 | 4000.00000 | 4000.00000 |  15.5730 |   62329.6000 | 4002.41001
2013-12-17 11:29:00 | 4001.00000 | 4005.00000 | 3990.10000 | 4001.00000 |  24.0570 |   96237.9900 | 4000.41998
2013-12-17 11:30:00 | 4000.00000 | 4001.00000 | 4000.00000 | 4001.00000 |  20.9620 |   83865.9400 | 4000.86001
2013-12-17 11:31:00 | 4001.00000 | 4002.20000 | 4000.00000 | 4001.50000 |  22.9790 |   91938.4600 | 4000.97999
2013-12-17 11:32:00 | 4005.00000 | 4042.87000 | 4000.00000 | 4002.00000 |  35.7500 |  143885.2700 | 4024.76000
2013-12-17 11:33:00 | 4038.00000 | 4038.90000 | 4006.00000 | 4007.00000 |   2.3360 |    9393.2100 | 4021.07000
2013-12-17 11:34:00 | 4007.00000 | 4021.00000 | 4007.00000 | 4021.00000 |   0.2910 |    1168.8500 | 4016.67000
2013-12-17 11:35:00 | 4008.00000 | 4020.00000 | 4007.10000 | 4019.90000 |   2.0170 |    8087.1400 | 4009.49000
2013-12-17 11:36:00 | 4019.10000 | 4019.90000 | 4007.10000 | 4010.10000 |   2.0310 |    8143.6700 | 4009.68000
2013-12-17 11:37:00 | 4010.10000 | 4020.00000 | 4007.10000 | 4015.00000 |  27.1430 |  108889.0600 | 4011.68002
2013-12-17 11:38:00 | 4017.00000 | 4020.00000 | 4015.00000 | 4015.00000 |   6.3730 |   25615.4400 | 4019.37000
2013-12-17 11:39:00 | 4015.00000 | 4015.10000 | 4008.10000 | 4015.10000 |   3.3570 |   13478.3000 | 4014.98000
2013-12-17 11:40:00 | 4015.00000 | 4019.00000 | 4015.00000 | 4015.10000 |   0.2400 |     964.0100 | 4016.72000
2013-12-17 11:41:00 | 4015.10000 | 4019.00000 | 4015.00000 | 4015.00000 |   5.1350 |   20617.6200 | 4015.11999
2013-12-17 11:42:00 | 4009.50000 | 4015.00000 | 4009.50000 | 4015.00000 |   7.2210 |   28974.9300 | 4012.59000
2013-12-17 11:43:00 | 4010.00000 | 4010.00000 | 4009.50000 | 4009.50000 |  10.3640 |   41558.7100 | 4009.91001
2013-12-17 11:44:00 | 4009.50000 | 4010.00000 | 4009.50000 | 4010.00000 |   6.1700 |   24741.0000 | 4009.89000
2013-12-17 11:45:00 | 4010.00000 | 4015.00000 | 4001.00000 | 4010.00000 |  15.8650 |   63597.3300 | 4008.65998
2013-12-17 11:46:00 | 4010.00000 | 4015.00000 | 4010.00000 | 4010.00000 |   1.2870 |    5161.8700 | 4010.78000
2013-12-17 11:47:00 | 4002.10000 | 4010.00000 | 4001.00000 | 4010.00000 |   1.2400 |    4964.1400 | 4003.34000
2013-12-17 11:48:00 | 4010.00000 | 4010.00000 | 4000.00000 | 4000.00000 |  32.6220 |  130515.9500 | 4000.86002
2013-12-17 11:49:00 | 4000.00000 | 4000.00000 | 3992.00000 | 3992.00000 |   8.4380 |   33701.9000 | 3994.06000
2013-12-17 11:50:00 | 3998.00000 | 3998.00000 | 3990.00000 | 3992.00000 |  31.2550 |  124750.7200 | 3991.37996
2013-12-17 11:51:00 | 3992.00000 | 3992.00000 | 3980.00000 | 3981.20000 |   9.0820 |   36190.6200 | 3984.87000
2013-12-17 11:52:00 | 3981.20000 | 3989.00000 | 3980.00000 | 3988.00000 |   2.2960 |    9140.8900 | 3981.23000
2013-12-17 11:53:00 | 3988.00000 | 3988.00000 | 3980.00000 | 3980.00000 |   5.7090 |   22738.6700 | 3982.95000
2013-12-17 11:54:00 | 3985.00000 | 3985.00000 | 3971.00000 | 3979.00000 |   3.5830 |   14260.6400 | 3980.08000
2013-12-17 11:55:00 | 3972.00000 | 3979.00000 | 3961.10000 | 3961.10000 |  16.2100 |   64310.0600 | 3967.31000
2013-12-17 11:56:00 | 3971.01000 | 3971.01000 | 3955.00000 | 3958.00000 |  29.9190 |  118491.5500 | 3960.40999
2013-12-17 11:57:00 | 3958.00000 | 3958.00000 | 3950.01000 | 3951.50000 |  26.8370 |  106060.5200 | 3952.02998
2013-12-17 11:58:00 | 3951.50000 | 3958.00000 | 3945.23000 | 3952.00000 |  27.3830 |  108150.4900 | 3949.55002
2013-12-17 11:59:00 | 3958.00000 | 3979.00000 | 3931.01000 | 3950.00000 | 105.1569 |  414667.4900 | 3943.31992
2013-12-17 12:00:00 | 3939.00000 | 3950.00000 | 3931.01000 | 3939.00000 |  10.1040 |   39806.6900 | 3939.70001
2013-12-17 12:01:00 | 3932.01000 | 3939.00000 | 3926.01000 | 3932.00000 |  29.5300 |  116107.5000 | 3931.85000
2013-12-17 12:02:00 | 3932.60000 | 3932.60000 | 3920.00000 | 3930.00000 |  34.7270 |  136245.4800 | 3923.32997
2013-12-17 12:03:00 | 3938.00000 | 3969.98000 | 3920.00000 | 3969.98000 |  14.3310 |   56507.5100 | 3943.03000
2013-12-17 12:04:00 | 3969.00000 | 3969.00000 | 3900.00000 | 3900.00000 | 369.8886 | 1445754.0900 | 3908.61987
2013-12-17 12:05:00 | 3900.00000 | 3900.00000 | 3890.00000 | 3890.00000 |  34.2200 |  133279.1100 | 3894.77000
2013-12-17 12:06:00 | 3888.00000 | 3900.00000 | 3855.12000 | 3900.00000 |  58.7200 |  228181.6700 | 3885.93000
2013-12-17 12:07:00 | 3891.00000 | 3939.99000 | 3890.00000 | 3900.00000 |  25.0340 |   97723.8000 | 3903.64003
2013-12-17 12:08:00 | 3890.10000 | 3939.98000 | 3861.11000 | 3895.00000 |  37.6580 |  146507.2500 | 3890.46998
2013-12-17 12:09:00 | 3895.00000 | 3937.99000 | 3880.00000 | 3895.00000 |  17.1000 |   66764.7600 | 3904.37000
2013-12-17 12:10:00 | 3936.00000 | 3936.00000 | 3890.00000 | 3890.01000 |  16.8210 |   65544.4000 | 3896.58000
2013-12-17 12:11:00 | 3928.99000 | 3945.00000 | 3900.00000 | 3945.00000 | 108.3281 |  426053.4400 | 3932.98995
2013-12-17 12:12:00 | 3939.00000 | 3945.00000 | 3939.00000 | 3944.97000 |  11.8670 |   46805.8300 | 3944.19999
2013-12-17 12:13:00 | 3945.00000 | 3946.97000 | 3915.00000 | 3940.97000 |  10.1320 |   39961.6700 | 3944.11001
2013-12-17 12:14:00 | 3915.00000 | 3939.00000 | 3915.00000 | 3938.00000 |   2.9860 |   11733.6000 | 3929.54000
2013-12-17 12:15:00 | 3937.00000 | 3938.00000 | 3916.00000 | 3936.00000 |   0.3550 |    1397.3800 | 3936.29000
2013-12-17 12:16:00 | 3936.00000 | 3938.00000 | 3917.00000 | 3934.90000 |   3.3350 |   13114.9100 | 3932.51000
2013-12-17 12:17:00 | 3934.90000 | 3965.00000 | 3918.01000 | 3959.00000 | 104.3561 |  412129.3200 | 3949.25990
2013-12-17 12:18:00 | 3958.00000 | 3958.00000 | 3930.00000 | 3950.00000 |   4.0240 |   15894.7300 | 3949.98000
2013-12-17 12:19:00 | 3936.20000 | 3936.20000 | 3930.00000 | 3936.20000 |   2.5510 |   10039.8600 | 3935.66000
2013-12-17 12:20:00 | 3931.20000 | 3936.20000 | 3930.00000 | 3936.20000 |   4.2920 |   16890.9600 | 3935.45000
2013-12-17 12:21:00 | 3936.20000 | 3950.00000 | 3931.10000 | 3950.00000 |   2.7450 |   10816.1700 | 3940.32000
2013-12-17 12:22:00 | 3950.00000 | 3965.00000 | 3932.01000 | 3965.00000 |  28.7140 |  113705.3300 | 3959.93003
2013-12-17 12:23:00 | 3967.00000 | 3980.00000 | 3965.00000 | 3967.00000 |   7.7950 |   30986.3700 | 3975.15999
2013-12-17 12:24:00 | 3980.00000 | 3989.00000 | 3966.98000 | 3981.99000 |  10.2670 |   40893.9800 | 3983.04999
2013-12-17 12:25:00 | 3989.00000 | 3997.90000 | 3981.99000 | 3992.00000 |   9.2280 |   36825.5400 | 3990.63000
2013-12-17 12:26:00 | 3990.00000 | 3990.00000 | 3981.00000 | 3985.00000 |  10.1970 |   40627.9900 | 3984.30999
2013-12-17 12:27:00 | 3988.00000 | 3988.00000 | 3985.00000 | 3985.00000 |  46.9300 |  187021.9700 | 3985.13000
2013-12-17 12:28:00 | 3985.00000 | 3990.00000 | 3982.00000 | 3982.00000 |  13.2770 |   52935.8400 | 3987.02999
2013-12-17 12:29:00 | 3982.00000 | 3985.00000 | 3975.00000 | 3975.00000 |   5.2680 |   20976.0100 | 3981.78000
2013-12-17 12:30:00 | 3975.00000 | 4050.00000 | 3966.00000 | 3970.00000 | 251.7793 | 1012097.2200 | 4019.77995
2013-12-17 12:31:00 | 4000.00000 | 4000.00000 | 3970.00000 | 3970.00000 |  18.4800 |   73712.0100 | 3988.75000
2013-12-17 12:32:00 | 3972.00000 | 4029.98000 | 3970.00000 | 3996.00000 |  28.1360 |  112818.2800 | 4009.74997
2013-12-17 12:33:00 | 3996.00000 | 3996.00000 | 3980.00000 | 3981.10000 |  12.2690 |   49015.0900 | 3995.04000
2013-12-17 12:34:00 | 3993.00000 | 4000.00000 | 3993.00000 | 3996.00000 |  15.8210 |   63212.4500 | 3995.48000
2013-12-17 12:35:00 | 3996.00000 | 4000.00000 | 3982.00000 | 3982.00000 |   1.6630 |    6642.9800 | 3994.58000
2013-12-17 12:36:00 | 3996.00000 | 3996.00000 | 3982.00000 | 3982.00000 |   1.3780 |    5505.2300 | 3995.09000
2013-12-17 12:37:00 | 3982.01000 | 3983.00000 | 3951.03000 | 3982.00000 |  15.6540 |   62283.7000 | 3978.77002
2013-12-17 12:38:00 | 3982.00000 | 3982.00000 | 3951.02000 | 3960.00000 |  16.7370 |   66152.3500 | 3952.45999
2013-12-17 12:39:00 | 3960.00000 | 3960.00000 | 3945.00000 | 3950.00000 |  12.2570 |   48426.4000 | 3950.91999
2013-12-17 12:40:00 | 3945.00000 | 3950.00000 | 3945.00000 | 3945.00000 |  10.3100 |   40673.8100 | 3945.08000
2013-12-17 12:41:00 | 3940.00000 | 3945.00000 | 3925.00000 | 3933.00000 |  27.4060 |  107735.9500 | 3931.10997
2013-12-17 12:42:00 | 3925.00000 | 3933.00000 | 3921.00000 | 3933.00000 |  38.4430 |  150793.5600 | 3922.52003
2013-12-17 12:43:00 | 3930.00000 | 3933.00000 | 3915.00000 | 3915.00000 |  47.9210 |  187896.0400 | 3920.95001
2013-12-17 12:44:00 | 3915.00000 | 3920.00000 | 3900.00000 | 3909.00000 |  23.3090 |   91050.8000 | 3906.24999
2013-12-17 12:45:00 | 3905.00000 | 3910.00000 | 3890.00000 | 3905.00000 |  25.3310 |   98802.8600 | 3900.47001
2013-12-17 12:46:00 | 3905.00000 | 3905.00000 | 3880.00000 | 3900.00000 |  45.4720 |  176790.6200 | 3887.90002
2013-12-17 12:47:00 | 3900.00000 | 3905.00000 | 3890.00000 | 3890.00000 |  22.3660 |   87072.7400 | 3893.07998
2013-12-17 12:48:00 | 3905.00000 | 3905.00000 | 3890.00000 | 3905.00000 |  13.5960 |   53015.0300 | 3899.30999
2013-12-17 12:49:00 | 3905.00000 | 3922.01000 | 3900.00000 | 3922.01000 |  54.0090 |  211101.3000 | 3908.62999
2013-12-17 12:50:00 | 3922.01000 | 3922.01000 | 3910.00000 | 3922.01000 |  14.1050 |   55284.9200 | 3919.52998
2013-12-17 12:51:00 | 3913.20000 | 3920.00000 | 3912.00000 | 3920.00000 |   2.6120 |   10222.1200 | 3913.52000
2013-12-17 12:52:00 | 3915.20000 | 3922.00000 | 3914.00000 | 3920.00000 |   3.5720 |   14002.8800 | 3920.18000
2013-12-17 12:53:00 | 3919.00000 | 3922.00000 | 3916.00000 | 3922.00000 |  23.9370 |   93841.3200 | 3920.34998
2013-12-17 12:54:00 | 3921.20000 | 3922.00000 | 3886.03000 | 3886.03000 |  77.3800 |  302174.4300 | 3905.07000
2013-12-17 12:55:00 | 3890.00000 | 3922.00000 | 3886.03000 | 3891.20000 |   5.4990 |   21479.9200 | 3906.15000
2013-12-17 12:56:00 | 3891.20000 | 3915.00000 | 3890.01000 | 3900.00000 |   3.6430 |   14177.1600 | 3891.62000
2013-12-17 12:57:00 | 3900.00000 | 3900.00000 | 3890.00000 | 3890.00000 |  13.2840 |   51686.5600 | 3890.89001
2013-12-17 12:58:00 | 3901.20000 | 3901.20000 | 3891.50000 | 3891.50000 |   3.4390 |   13392.1000 | 3894.19000
2013-12-17 12:59:00 | 3891.00000 | 3900.00000 | 3890.00000 | 3891.60000 |  10.4030 |   40480.3100 | 3891.21001
2013-12-17 13:00:00 | 3891.23000 | 3891.60000 | 3858.00000 | 3863.00000 | 126.5091 |  489788.6500 | 3871.56997
2013-12-17 13:01:00 | 3880.00000 | 3888.98000 | 3801.00000 | 3802.01000 | 263.0742 | 1010762.7800 | 3842.12029
2013-12-17 13:02:00 | 3802.01000 | 3849.99000 | 3801.00000 | 3805.00000 |   9.2340 |   35256.3200 | 3818.10001
2013-12-17 13:03:00 | 3804.00000 | 3835.00000 | 3804.00000 | 3810.99000 |  20.2970 |   77352.4800 | 3811.02998
2013-12-17 13:04:00 | 3835.00000 | 3838.00000 | 3810.00000 | 3830.00000 |  16.6900 |   63716.5500 | 3817.65000
2013-12-17 13:05:00 | 3815.00000 | 3830.00000 | 3811.00000 | 3815.00000 |  24.6810 |   94131.8100 | 3813.94001
2013-12-17 13:06:00 | 3815.00000 | 3815.00000 | 3710.00000 | 3710.00000 | 516.7706 | 1955997.2800 | 3785.04008
2013-12-17 13:07:00 | 3710.01000 | 3763.00000 | 3700.00000 | 3710.01000 |  81.2280 |  301733.5700 | 3714.64996
2013-12-17 13:08:00 | 3720.00000 | 3730.00000 | 3688.00000 | 3700.00000 |  43.4600 |  160737.1600 | 3698.51000
2013-12-17 13:09:00 | 3700.00000 | 3725.00000 | 3655.00000 | 3660.00000 | 122.4561 |  450806.2400 | 3681.36987
2013-12-17 13:10:00 | 3659.99000 | 3688.00000 | 3600.10000 | 3631.00000 | 136.8528 |  495430.5500 | 3620.17011
2013-12-17 13:11:00 | 3631.00000 | 3687.98000 | 3607.00000 | 3631.00000 |  82.2281 |  297932.8400 | 3623.24996
2013-12-17 13:12:00 | 3630.00000 | 3700.00000 | 3630.00000 | 3700.00000 |  93.5221 |  344323.0100 | 3681.73005
2013-12-17 13:13:00 | 3697.00000 | 3721.00000 | 3650.01000 | 3700.00000 |  34.7280 |  128379.3600 | 3696.70998
2013-12-17 13:14:00 | 3698.00000 | 3751.00000 | 3690.00000 | 3750.00000 |  77.5230 |  287621.8400 | 3710.15006
2013-12-17 13:15:00 | 3750.00000 | 3750.00000 | 3700.00000 | 3750.00000 |  19.1090 |   71209.4100 | 3726.48999
2013-12-17 13:16:00 | 3745.00000 | 3745.00000 | 3700.00000 | 3740.00000 |  39.3550 |  146098.5300 | 3712.32005
2013-12-17 13:17:00 | 3700.01000 | 3740.00000 | 3700.00000 | 3729.90000 |   5.2120 |   19398.5600 | 3721.90000
2013-12-17 13:18:00 | 3707.00000 | 3729.00000 | 3706.00000 | 3707.00000 |  29.6020 |  110111.1400 | 3719.72002
2013-12-17 13:19:00 | 3727.00000 | 3730.00000 | 3704.00000 | 3730.00000 |  36.4270 |  135498.6700 | 3719.72997
2013-12-17 13:20:00 | 3729.99000 | 3740.00000 | 3711.00000 | 3739.00000 |  72.8510 |  271254.1200 | 3723.41002
2013-12-17 13:21:00 | 3738.00000 | 3738.00000 | 3730.00000 | 3730.00000 |  10.7090 |   40021.3600 | 3737.17000
2013-12-17 13:22:00 | 3730.00000 | 3750.00000 | 3729.99000 | 3730.00000 |  47.1550 |  176540.8500 | 3743.83994
2013-12-17 13:23:00 | 3730.00000 | 3740.00000 | 3730.00000 | 3730.00000 |  20.1910 |   75333.4400 | 3731.04001
2013-12-17 13:24:00 | 3740.00000 | 3751.00000 | 3740.00000 | 3750.00000 |  37.7520 |  141539.2700 | 3749.19002
2013-12-17 13:25:00 | 3750.00000 | 3760.00000 | 3750.00000 | 3760.00000 |  20.9270 |   78560.2000 | 3754.00998
2013-12-17 13:26:00 | 3751.10000 | 3760.00000 | 3751.10000 | 3760.00000 |   5.7650 |   21667.0100 | 3758.36999
2013-12-17 13:27:00 | 3760.00000 | 3760.00000 | 3750.00000 | 3750.00000 |  32.2240 |  120935.1500 | 3752.95003
2013-12-17 13:28:00 | 3750.00000 | 3750.00000 | 3740.00000 | 3750.00000 |  14.8770 |   55776.1600 | 3749.14999
2013-12-17 13:29:00 | 3747.28000 | 3750.00000 | 3730.10000 | 3730.10000 |  24.3540 |   91009.7800 | 3736.95003
2013-12-17 13:30:00 | 3731.10000 | 3783.96000 | 3729.80000 | 3729.89000 |  33.6810 |  125861.9000 | 3736.88001
2013-12-17 13:31:00 | 3729.89000 | 3780.08000 | 3715.00000 | 3760.00000 |  47.8950 |  178835.5600 | 3733.90994
2013-12-17 13:32:00 | 3760.00000 | 3779.00000 | 3760.00000 | 3760.00000 |  11.3860 |   42850.3400 | 3763.41999
2013-12-17 13:33:00 | 3776.00000 | 3776.00000 | 3761.88000 | 3761.88000 |   2.2400 |    8426.6400 | 3761.89000
2013-12-17 13:34:00 | 3761.00000 | 3770.00000 | 3760.00000 | 3770.00000 |  10.6700 |   40137.5700 | 3761.72000
2013-12-17 13:35:00 | 3776.00000 | 3780.00000 | 3770.00000 | 3780.00000 |  16.3810 |   61882.2000 | 3777.68000
2013-12-17 13:36:00 | 3780.00000 | 3780.00000 | 3761.00000 | 3770.00000 |  31.8140 |  119951.3200 | 3770.39003
2013-12-17 13:37:00 | 3770.00000 | 3770.00000 | 3751.00000 | 3760.00000 |  18.7070 |   70351.4900 | 3760.69999
2013-12-17 13:38:00 | 3759.00000 | 3760.00000 | 3750.00000 | 3750.00000 |  16.5240 |   62072.9700 | 3756.53002
2013-12-17 13:39:00 | 3750.00000 | 3760.00000 | 3745.69000 | 3749.00000 |  10.4900 |   39330.9100 | 3749.37000
2013-12-17 13:40:00 | 3747.48000 | 3759.00000 | 3738.00000 | 3738.00000 |  27.1890 |  101753.3200 | 3742.43999
2013-12-17 13:41:00 | 3740.00000 | 3759.00000 | 3740.00000 | 3759.00000 |   8.9860 |   33673.8700 | 3747.36999
2013-12-17 13:42:00 | 3760.00000 | 3760.00000 | 3740.10000 | 3740.10000 |   4.2760 |   16009.6300 | 3744.07000
2013-12-17 13:43:00 | 3758.00000 | 3758.00000 | 3735.00000 | 3741.00000 |  10.1000 |   37784.7500 | 3741.06000
2013-12-17 13:44:00 | 3741.00000 | 3751.00000 | 3740.00000 | 3750.00000 |   6.9500 |   26022.6300 | 3744.26000
2013-12-17 13:45:00 | 3750.00000 | 3751.00000 | 3725.00000 | 3740.00000 |  31.2200 |  116820.3900 | 3741.84000
2013-12-17 13:46:00 | 3738.13000 | 3738.13000 | 3730.00000 | 3730.00000 |   7.7700 |   28991.3900 | 3731.20000
2013-12-17 13:47:00 | 3730.00000 | 3730.00000 | 3710.30000 | 3710.30000 |  29.7230 |  110427.6600 | 3715.23002
2013-12-17 13:48:00 | 3719.00000 | 3730.00000 | 3709.99000 | 3710.00000 |  58.8890 |  218939.9900 | 3717.83998
2013-12-17 13:49:00 | 3710.00000 | 3729.89000 | 3700.40000 | 3718.00000 |  70.5099 |  261089.1400 | 3702.87000
2013-12-17 13:50:00 | 3718.00000 | 3718.00000 | 3701.01000 | 3710.00000 |  12.4120 |   46011.6900 | 3707.03001
2013-12-17 13:51:00 | 3710.00000 | 3710.00000 | 3700.00000 | 3700.00000 | 107.8890 |  399304.7800 | 3701.06997
2013-12-17 13:52:00 | 3700.00000 | 3749.99000 | 3658.00000 | 3695.00000 |  76.7421 |  284229.5800 | 3703.70004
2013-12-17 13:53:00 | 3695.00000 | 3695.00000 | 3650.00000 | 3660.00000 |  55.0500 |  201259.4500 | 3655.94000
2013-12-17 13:54:00 | 3688.00000 | 3689.00000 | 3651.00000 | 3651.00000 |  12.5690 |   46007.7900 | 3660.42000
2013-12-17 13:55:00 | 3655.00000 | 3662.00000 | 3655.00000 | 3660.17000 |  35.8840 |  131184.7300 | 3655.80004
2013-12-17 13:56:00 | 3660.17000 | 3728.97000 | 3655.00000 | 3728.97000 |  24.9050 |   92356.5200 | 3708.34997
2013-12-17 13:57:00 | 3665.00000 | 3744.44000 | 3665.00000 | 3670.12000 |  22.8450 |   84714.8100 | 3708.23997
2013-12-17 13:58:00 | 3670.12000 | 3728.00000 | 3668.00000 | 3727.00000 |  25.0350 |   92041.2400 | 3676.49997
2013-12-17 13:59:00 | 3725.00000 | 3725.00000 | 3680.00000 | 3700.00000 |  11.4180 |   42138.2300 | 3690.50999
2013-12-17 14:00:00 | 3710.00000 | 3718.00000 | 3700.00000 | 3710.00000 |   5.4110 |   20053.7700 | 3706.11000
2013-12-17 14:01:00 | 3700.10000 | 3716.00000 | 3700.00000 | 3701.10000 |  31.6210 |  116999.6900 | 3700.06001
2013-12-17 14:02:00 | 3701.10000 | 3716.00000 | 3701.10000 | 3715.00000 |   5.3400 |   19804.1700 | 3708.65000
2013-12-17 14:03:00 | 3715.00000 | 3717.99000 | 3685.00000 | 3715.00000 |  18.3240 |   67868.0500 | 3703.78002
2013-12-17 14:04:00 | 3715.00000 | 3718.00000 | 3715.00000 | 3718.00000 |   4.3630 |   16211.0900 | 3715.58000
2013-12-17 14:05:00 | 3715.01000 | 3720.00000 | 3715.01000 | 3715.01000 |  19.4010 |   72130.1000 | 3717.85001
2013-12-17 14:06:00 | 3720.00000 | 3737.99000 | 3720.00000 | 3728.00000 |   8.5580 |   31895.1300 | 3726.94000
2013-12-17 14:07:00 | 3728.00000 | 3739.00000 | 3728.00000 | 3739.00000 |  19.2110 |   71796.3700 | 3737.25001
2013-12-17 14:08:00 | 3739.00000 | 3747.99000 | 3730.98000 | 3747.99000 |  11.1940 |   41896.3300 | 3742.75001
2013-12-17 14:09:00 | 3747.99000 | 3747.99000 | 3743.00000 | 3746.79000 |  12.8270 |   48041.2700 | 3745.31999
2013-12-17 14:10:00 | 3747.99000 | 3750.00000 | 3747.99000 | 3750.00000 |  13.0200 |   48808.9500 | 3748.77000
2013-12-17 14:11:00 | 3748.00000 | 3754.00000 | 3748.00000 | 3754.00000 |   9.6450 |   36164.9100 | 3749.59999
2013-12-17 14:12:00 | 3754.00000 | 3760.00000 | 3750.00000 | 3760.00000 |   8.8390 |   33190.1700 | 3754.97000
2013-12-17 14:13:00 | 3760.00000 | 3798.88000 | 3760.00000 | 3798.88000 |  16.1210 |   60806.7300 | 3771.90000
2013-12-17 14:14:00 | 3785.00000 | 3838.58000 | 3785.00000 | 3838.00000 | 122.3662 |  466462.2000 | 3812.01988
2013-12-17 14:15:00 | 3838.57000 | 3865.58000 | 3827.47000 | 3850.00000 |  98.3899 |  378047.4600 | 3842.34000
2013-12-17 14:16:00 | 3865.58000 | 3880.00000 | 3850.00000 | 3852.00000 |  65.3521 |  252333.5300 | 3861.14004
2013-12-17 14:17:00 | 3870.00000 | 3888.00000 | 3846.00000 | 3852.00000 |  93.4241 |  361165.4500 | 3865.87010
2013-12-17 14:18:00 | 3852.00000 | 3869.90000 | 3802.00000 | 3860.00000 |  28.1900 |  108596.7800 | 3852.32000
2013-12-17 14:19:00 | 3860.00000 | 3860.00000 | 3835.00000 | 3835.00000 |  12.4300 |   47706.5500 | 3838.02000
2013-12-17 14:20:00 | 3835.00000 | 3850.00000 | 3812.11000 | 3812.23000 |  57.6200 |  220872.4600 | 3833.26000
2013-12-17 14:21:00 | 3812.22000 | 3848.90000 | 3812.22000 | 3813.13000 |  29.9840 |  114662.0800 | 3824.11003
2013-12-17 14:22:00 | 3820.00000 | 3830.00000 | 3815.00000 | 3821.00000 |  12.6450 |   48320.5300 | 3821.30998
2013-12-17 14:23:00 | 3820.00000 | 3858.00000 | 3820.00000 | 3852.00000 |  26.7020 |  102599.4800 | 3842.39001
2013-12-17 14:24:00 | 3860.00000 | 3868.00000 | 3830.00000 | 3830.00000 |  28.1150 |  108228.0200 | 3849.47996
2013-12-17 14:25:00 | 3830.00000 | 3850.00000 | 3815.01000 | 3820.00000 |  26.6920 |  102267.4600 | 3831.39001
2013-12-17 14:26:00 | 3820.00000 | 3820.00000 | 3816.01000 | 3820.00000 |   7.1120 |   27164.6600 | 3819.55000
2013-12-17 14:27:00 | 3821.00000 | 3849.00000 | 3820.00000 | 3848.00000 |  15.6280 |   59927.8900 | 3834.64999
2013-12-17 14:28:00 | 3839.90000 | 3849.00000 | 3839.90000 | 3849.00000 |   3.9570 |   15226.3500 | 3847.95000
2013-12-17 14:29:00 | 3848.00000 | 3848.00000 | 3832.12000 | 3848.00000 |   4.6290 |   17754.8700 | 3835.57000
2013-12-17 14:30:00 | 3836.00000 | 3848.00000 | 3836.00000 | 3840.00000 |   4.9360 |   18981.5800 | 3845.53999
2013-12-17 14:31:00 | 3836.00000 | 3840.00000 | 3833.00000 | 3840.00000 |   4.8200 |   18492.4500 | 3836.61000
2013-12-17 14:32:00 | 3840.00000 | 3840.00000 | 3836.00000 | 3836.00000 |   6.3440 |   24352.4700 | 3838.66001
2013-12-17 14:33:00 | 3836.00000 | 3850.00000 | 3833.00000 | 3850.00000 |  74.0970 |  284723.5700 | 3842.57994
2013-12-17 14:34:00 | 3851.60000 | 3890.00000 | 3833.00000 | 3890.00000 | 210.6767 |  815072.4900 | 3868.82982
2013-12-17 14:35:00 | 3840.22000 | 3889.00000 | 3833.00000 | 3870.00000 |  15.0940 |   58088.6900 | 3848.46002
2013-12-17 14:36:00 | 3870.00000 | 3899.00000 | 3856.02000 | 3856.02000 |  27.4590 |  106496.1100 | 3878.36999
2013-12-17 14:37:00 | 3887.99000 | 3898.00000 | 3875.00000 | 3888.00000 |  37.3060 |  144791.2700 | 3881.17996
2013-12-17 14:38:00 | 3888.00000 | 3922.00000 | 3888.00000 | 3922.00000 |  55.7590 |  217501.9700 | 3900.74999
2013-12-17 14:39:00 | 3922.00000 | 3949.00000 | 3910.00000 | 3929.00000 |  44.4630 |  174698.5100 | 3929.08003
2013-12-17 14:40:00 | 3929.00000 | 3929.00000 | 3899.00000 | 3926.00000 |  65.3740 |  256369.4700 | 3921.58007
2013-12-17 14:41:00 | 3926.00000 | 3929.00000 | 3900.00000 | 3900.00000 |  39.8270 |  156074.4100 | 3918.80997
2013-12-17 14:42:00 | 3900.00000 | 3920.00000 | 3850.00000 | 3885.00000 |  60.0890 |  232514.3200 | 3869.49998
2013-12-17 14:43:00 | 3880.00000 | 3884.90000 | 3852.10000 | 3852.10000 |  18.0240 |   69443.0300 | 3852.81002
2013-12-17 14:44:00 | 3852.10000 | 3890.00000 | 3840.00000 | 3890.00000 |  76.3211 |  293942.2500 | 3851.39002
2013-12-17 14:45:00 | 3851.37000 | 3880.00000 | 3850.17000 | 3880.00000 |   6.3590 |   24512.3500 | 3854.75000
2013-12-17 14:46:00 | 3878.00000 | 3880.00000 | 3852.00000 | 3880.00000 |  42.3680 |  163709.0300 | 3863.97998
2013-12-17 14:47:00 | 3880.00000 | 3895.00000 | 3880.00000 | 3882.00000 |  24.5420 |   95236.3900 | 3880.55001
2013-12-17 14:48:00 | 3889.00000 | 3897.89000 | 3889.00000 | 3897.89000 |  23.1670 |   90110.2100 | 3889.58998
2013-12-17 14:49:00 | 3897.88000 | 3897.89000 | 3889.00000 | 3889.00000 |   4.9730 |   19349.8100 | 3890.97000
2013-12-17 14:50:00 | 3889.00000 | 3896.00000 | 3888.00000 | 3889.00000 |   9.3430 |   36356.9400 | 3891.36001
2013-12-17 14:51:00 | 3889.00000 | 3889.00000 | 3880.00000 | 3888.00000 |   8.2770 |   32140.3600 | 3883.08999
2013-12-17 14:52:00 | 3881.00000 | 3887.00000 | 3880.00000 | 3880.00000 |  14.2370 |   55245.9700 | 3880.44999
2013-12-17 14:53:00 | 3880.00000 | 3880.00000 | 3857.00000 | 3857.00000 |   2.5470 |    9860.7800 | 3871.53000
2013-12-17 14:54:00 | 3860.00000 | 3880.00000 | 3857.00000 | 3865.10000 |  10.5790 |   40956.7700 | 3871.52000
2013-12-17 14:55:00 | 3865.10000 | 3880.00000 | 3858.00000 | 3876.00000 |  26.6190 |  103003.5600 | 3869.54999
2013-12-17 14:56:00 | 3876.00000 | 3880.00000 | 3858.00000 | 3858.00000 |  10.5560 |   40821.8700 | 3867.16999
2013-12-17 14:57:00 | 3875.00000 | 3880.00000 | 3858.00000 | 3880.00000 |   3.9430 |   15271.6400 | 3873.10000
2013-12-17 14:58:00 | 3875.00000 | 3879.00000 | 3860.00000 | 3879.00000 |  18.7890 |   72691.0100 | 3868.81000
2013-12-17 14:59:00 | 3861.00000 | 3885.00000 | 3861.00000 | 3885.00000 |  16.3150 |   63275.9900 | 3878.38998
2013-12-17 15:00:00 | 3882.00000 | 3885.00000 | 3865.00000 | 3885.00000 |   7.8900 |   30638.2800 | 3883.18000
2013-12-17 15:01:00 | 3885.00000 | 3885.00000 | 3866.00000 | 3884.99000 |   5.8770 |   22813.1500 | 3881.77000
2013-12-17 15:02:00 | 3884.99000 | 3884.99000 | 3865.00000 | 3880.00000 |   9.8150 |   38028.6700 | 3874.54999
2013-12-17 15:03:00 | 3883.00000 | 3883.00000 | 3868.00000 | 3869.01000 |  13.2220 |   51165.2600 | 3869.71001
2013-12-17 15:04:00 | 3870.00000 | 3881.00000 | 3870.00000 | 3881.00000 |  17.4010 |   67511.9100 | 3879.77000
2013-12-17 15:05:00 | 3871.00000 | 3881.00000 | 3865.01000 | 3870.00000 |  27.5550 |  106845.0000 | 3877.51996
2013-12-17 15:06:00 | 3866.10000 | 3870.00000 | 3865.00000 | 3865.00000 |  14.8230 |   57338.0200 | 3868.18001
2013-12-17 15:07:00 | 3865.00000 | 3865.00000 | 3834.01000 | 3834.01000 |  94.9291 |  366282.8700 | 3858.48998
2013-12-17 15:08:00 | 3834.01000 | 3864.88000 | 3834.01000 | 3835.01000 |  24.2410 |   93214.2900 | 3845.32001
2013-12-17 15:09:00 | 3850.00000 | 3865.00000 | 3835.11000 | 3835.11000 |  56.3730 |  216814.4200 | 3846.07004
2013-12-17 15:10:00 | 3835.11000 | 3860.00000 | 3835.10000 | 3836.00000 |   5.6470 |   21660.5600 | 3835.76000
2013-12-17 15:11:00 | 3860.00000 | 3860.00000 | 3835.10000 | 3836.01000 |  14.7380 |   56738.6400 | 3849.81999
2013-12-17 15:12:00 | 3860.00000 | 3860.00000 | 3860.00000 | 3860.00000 |   8.2500 |   31845.0000 | 3860.00000
2013-12-17 15:13:00 | 3864.90000 | 3864.90000 | 3841.11000 | 3842.00000 |   4.9240 |   18967.2800 | 3852.01001
2013-12-17 15:14:00 | 3850.00000 | 3850.00000 | 3842.01000 | 3850.00000 |   6.0210 |   23175.4400 | 3849.10000
2013-12-17 15:15:00 | 3849.00000 | 3849.00000 | 3843.00000 | 3846.00000 |  16.9870 |   65372.4100 | 3848.37999
2013-12-17 15:16:00 | 3849.00000 | 3851.00000 | 3849.00000 | 3851.00000 |  43.0070 |  165560.0300 | 3849.60997
2013-12-17 15:17:00 | 3851.00000 | 3860.00000 | 3850.00000 | 3860.00000 |  18.6280 |   71839.4400 | 3856.52999
2013-12-17 15:18:00 | 3860.00000 | 3860.00000 | 3850.01000 | 3860.00000 |  18.9900 |   73299.4800 | 3859.90000
2013-12-17 15:19:00 | 3859.00000 | 3860.00000 | 3852.00000 | 3860.00000 |  11.7270 |   45262.5100 | 3859.67999
2013-12-17 15:20:00 | 3864.00000 | 3864.00000 | 3850.00000 | 3861.20000 |  59.5150 |  229222.5500 | 3851.50992
2013-12-17 15:21:00 | 3861.20000 | 3861.20000 | 3850.00000 | 3851.20000 |   2.7090 |   10435.7900 | 3852.27000
2013-12-17 15:22:00 | 3858.00000 | 3869.00000 | 3850.00000 | 3851.97000 |  15.8830 |   61335.5000 | 3861.71001
2013-12-17 15:23:00 | 3851.97000 | 3870.00000 | 3851.97000 | 3860.00000 |  13.1280 |   50695.4500 | 3861.62999
2013-12-17 15:24:00 | 3860.00000 | 3870.00000 | 3853.00000 | 3853.00000 |   9.8430 |   37972.6400 | 3857.83001
2013-12-17 15:25:00 | 3853.00000 | 3853.01000 | 3850.00000 | 3850.00000 |  36.5770 |  140870.4400 | 3851.33997
2013-12-17 15:26:00 | 3845.00000 | 3845.00000 | 3834.00000 | 3834.00000 |  42.0959 |  161429.9600 | 3834.80996
2013-12-17 15:27:00 | 3832.00000 | 3832.08000 | 3815.04000 | 3832.08000 |  11.4440 |   43755.5300 | 3823.45001
2013-12-17 15:28:00 | 3815.04000 | 3830.00000 | 3811.66000 | 3811.66000 |  22.0070 |   83928.3500 | 3813.70998
2013-12-17 15:29:00 | 3828.00000 | 3829.00000 | 3811.66000 | 3813.00000 |   9.8620 |   37647.2600 | 3817.41001
2013-12-17 15:30:00 | 3813.11000 | 3827.99000 | 3813.00000 | 3813.00000 |   6.4090 |   24439.1300 | 3813.25000
2013-12-17 15:31:00 | 3827.99000 | 3827.99000 | 3815.00000 | 3815.01000 |   1.4030 |    5356.4400 | 3817.85000
2013-12-17 15:32:00 | 3820.00000 | 3820.00000 | 3815.00000 | 3815.00000 |  11.9810 |   45708.3600 | 3815.07000
2013-12-17 15:33:00 | 3815.00000 | 3815.00000 | 3811.00000 | 3813.13000 |  33.4210 |  127433.0300 | 3812.96001
2013-12-17 15:34:00 | 3811.00000 | 3812.00000 | 3801.00000 | 3801.00000 |  59.9890 |  228542.0700 | 3809.72998
2013-12-17 15:35:00 | 3800.00000 | 3801.00000 | 3750.00000 | 3792.11000 |  73.0429 |  276450.6900 | 3784.77006
2013-12-17 15:36:00 | 3792.11000 | 3792.11000 | 3750.00000 | 3790.00000 |  12.9120 |   48885.0300 | 3786.02001
2013-12-17 15:37:00 | 3781.20000 | 3791.99000 | 3740.00000 | 3741.20000 |  13.6610 |   51673.7600 | 3782.57000
2013-12-17 15:38:00 | 3741.20000 | 3788.88000 | 3732.11000 | 3779.99000 |  13.7110 |   51687.9100 | 3769.81000
2013-12-17 15:39:00 | 3779.99000 | 3780.00000 | 3750.11000 | 3750.11000 |  12.2310 |   46217.9200 | 3778.75000
2013-12-17 15:40:00 | 3779.90000 | 3780.00000 | 3751.00000 | 3779.99000 |  21.0710 |   79591.9000 | 3777.32001
2013-12-17 15:41:00 | 3779.00000 | 3780.00000 | 3751.00000 | 3779.00000 |   4.3710 |   16507.8400 | 3776.67000
2013-12-17 15:42:00 | 3779.00000 | 3779.00000 | 3756.00000 | 3779.00000 |   1.9160 |    7227.0200 | 3771.93000
2013-12-17 15:43:00 | 3759.00000 | 3779.00000 | 3756.00000 | 3778.00000 |   5.0250 |   18888.3000 | 3758.86999
2013-12-17 15:44:00 | 3759.00000 | 3778.00000 | 3759.00000 | 3772.00000 |   3.4110 |   12882.6900 | 3776.81000
2013-12-17 15:45:00 | 3776.00000 | 3777.99000 | 3772.00000 | 3776.00000 |   5.3050 |   20036.3700 | 3776.87999
2013-12-17 15:46:00 | 3776.00000 | 3780.00000 | 3772.00000 | 3780.00000 |  39.3990 |  148912.2400 | 3779.58999
2013-12-17 15:47:00 | 3780.00000 | 3800.00000 | 3780.00000 | 3800.00000 |  14.9380 |   56575.5700 | 3787.35999
2013-12-17 15:48:00 | 3800.00000 | 3815.00000 | 3780.11000 | 3815.00000 |  14.4220 |   54998.3600 | 3813.50001
2013-12-17 15:49:00 | 3815.00000 | 3847.59000 | 3810.76000 | 3847.59000 |  14.3370 |   54942.7500 | 3832.22999
2013-12-17 15:50:00 | 3835.00000 | 3847.59000 | 3820.00000 | 3840.00000 |   7.0950 |   27245.0600 | 3840.03999
2013-12-17 15:51:00 | 3840.00000 | 3847.59000 | 3840.00000 | 3847.59000 |   8.6910 |   33413.0300 | 3844.56000
2013-12-17 15:52:00 | 3841.92000 | 3841.92000 | 3838.00000 | 3840.00000 |  22.7310 |   87301.1700 | 3840.62001
2013-12-17 15:53:00 | 3839.99000 | 3839.99000 | 3839.23000 | 3839.99000 |   6.4800 |   24879.1000 | 3839.37000
2013-12-17 15:54:00 | 3838.00000 | 3839.90000 | 3837.00000 | 3837.00000 |   6.6890 |   25675.2500 | 3838.43000
2013-12-17 15:55:00 | 3820.03000 | 3837.00000 | 3820.00000 | 3837.00000 |   2.2410 |    8580.9700 | 3829.08000
2013-12-17 15:56:00 | 3820.00000 | 3837.00000 | 3805.00000 | 3837.00000 |   2.9810 |   11387.0200 | 3819.87000
2013-12-17 15:57:00 | 3837.00000 | 3837.00000 | 3790.00000 | 3806.00000 |   3.0040 |   11419.9400 | 3801.58000
2013-12-17 15:58:00 | 3806.00000 | 3806.00000 | 3763.02000 | 3763.09000 |   9.0610 |   34207.5100 | 3775.25000
2013-12-17 15:59:00 | 3785.96000 | 3800.00000 | 3757.01000 | 3798.10000 |  17.6400 |   66336.5200 | 3760.57000
2013-12-17 16:00:00 | 3798.10000 | 3810.00000 | 3791.20000 | 3810.00000 |  17.1210 |   65067.5000 | 3800.45000
2013-12-17 16:01:00 | 3810.00000 | 3820.00000 | 3790.00000 | 3820.00000 |   7.7840 |   29660.2800 | 3810.42001
2013-12-17 16:02:00 | 3791.20000 | 3820.00000 | 3790.00000 | 3791.20000 |   3.6740 |   13937.0000 | 3793.41000
2013-12-17 16:03:00 | 3791.20000 | 3819.00000 | 3760.00000 | 3819.00000 |  26.7020 |  100675.0700 | 3770.32001
2013-12-17 16:04:00 | 3818.90000 | 3818.90000 | 3770.00000 | 3791.20000 |   1.2390 |    4694.0800 | 3788.60000
2013-12-17 16:05:00 | 3791.20000 | 3791.20000 | 3772.00000 | 3784.30000 |   0.8490 |    3207.7200 | 3778.23000
2013-12-17 16:06:00 | 3772.00000 | 3784.30000 | 3750.00000 | 3780.00000 | 102.3821 |  384840.0100 | 3758.86006
2013-12-17 16:07:00 | 3780.00000 | 3781.20000 | 3760.20000 | 3760.20000 |   0.9530 |    3601.5100 | 3779.13000
2013-12-17 16:08:00 | 3760.20000 | 3760.20000 | 3759.01000 | 3759.01000 |   1.2120 |    4557.1800 | 3760.05000
2013-12-17 16:09:00 | 3760.00000 | 3760.00000 | 3751.11000 | 3760.00000 |   9.0470 |   34009.3900 | 3759.18999
2013-12-17 16:10:00 | 3780.00000 | 3785.00000 | 3751.00000 | 3751.00000 |   4.6170 |   17385.9500 | 3765.64000
2013-12-17 16:11:00 | 3751.25000 | 3752.00000 | 3751.25000 | 3752.00000 |   1.2780 |    4794.3100 | 3751.42000
2013-12-17 16:12:00 | 3775.00000 | 3797.00000 | 3753.00000 | 3780.00000 |   4.3330 |   16427.6600 | 3791.29000
2013-12-17 16:13:00 | 3755.00000 | 3779.00000 | 3755.00000 | 3779.00000 |   0.7930 |    2981.8200 | 3760.17000
2013-12-17 16:14:00 | 3770.00000 | 3770.00000 | 3760.00000 | 3770.00000 |  11.6150 |   43694.0500 | 3761.85998
2013-12-17 16:15:00 | 3763.00000 | 3769.00000 | 3763.00000 | 3768.00000 |   2.2390 |    8437.2000 | 3768.29000
2013-12-17 16:16:00 | 3769.00000 | 3769.00000 | 3769.00000 | 3769.00000 |   0.0600 |     226.1400 | 3769.00000
2013-12-17 16:17:00 | 3769.00000 | 3769.00000 | 3765.00000 | 3769.00000 |   8.5010 |   32037.8700 | 3768.72000
2013-12-17 16:18:00 | 3769.00000 | 3769.00000 | 3765.00000 | 3769.00000 |   1.6540 |    6233.9200 | 3769.00000
2013-12-17 16:19:00 | 3766.00000 | 3770.00000 | 3765.00000 | 3765.00000 |  10.9660 |   41317.6900 | 3767.79999
2013-12-17 16:20:00 | 3765.00000 | 3798.90000 | 3765.00000 | 3765.00000 |  29.8440 |  112619.9200 | 3773.62003
2013-12-17 16:21:00 | 3766.00000 | 3766.00000 | 3765.00000 | 3765.00000 |   2.2630 |    8520.2100 | 3765.00000
2013-12-17 16:22:00 | 3766.01000 | 3795.00000 | 3766.01000 | 3795.00000 |   0.0630 |     237.9400 | 3776.78000
2013-12-17 16:23:00 | 3788.00000 | 3797.00000 | 3788.00000 | 3796.90000 |   2.9630 |   11237.1900 | 3792.50000
2013-12-17 16:24:00 | 3797.00000 | 3798.00000 | 3766.01000 | 3766.01000 |   7.2840 |   27571.4500 | 3785.21001
2013-12-17 16:25:00 | 3796.79000 | 3796.89000 | 3789.00000 | 3796.73000 |   0.5650 |    2144.4100 | 3795.41000
2013-12-17 16:26:00 | 3796.76000 | 3796.76000 | 3767.11000 | 3796.76000 |   0.2800 |    1061.0200 | 3789.35000
2013-12-17 16:27:00 | 3796.73000 | 3796.78000 | 3796.73000 | 3796.78000 |   2.8100 |   10668.8900 | 3796.76000
2013-12-17 16:28:00 | 3777.00000 | 3796.90000 | 3777.00000 | 3777.00000 |   5.2840 |   20058.0700 | 3796.00001
2013-12-17 16:29:00 | 3795.00000 | 3796.90000 | 3795.00000 | 3796.90000 |   0.4720 |    1791.7200 | 3796.01000
2013-12-17 16:30:00 | 3794.80000 | 3796.80000 | 3794.80000 | 3796.80000 |   0.3060 |    1161.3200 | 3795.17000
2013-12-17 16:31:00 | 3796.80000 | 3798.00000 | 3796.80000 | 3798.00000 |   6.1830 |   23481.3000 | 3797.72000
2013-12-17 16:32:00 | 3798.00000 | 3800.00000 | 3796.98000 | 3800.00000 |   6.5270 |   24792.9700 | 3798.51999
2013-12-17 16:33:00 | 3800.00000 | 3809.00000 | 3796.98000 | 3809.00000 |  14.2070 |   54000.5700 | 3800.97999
2013-12-17 16:34:00 | 3809.00000 | 3810.00000 | 3800.00000 | 3800.00000 |  70.0399 |  266374.5300 | 3803.18000
2013-12-17 16:35:00 | 3807.90000 | 3819.99000 | 3800.00000 | 3800.00000 |  20.8000 |   79209.9000 | 3808.17000
2013-12-17 16:36:00 | 3810.00000 | 3819.99000 | 3808.00000 | 3819.99000 |   0.6600 |    2514.5600 | 3809.94000
2013-12-17 16:37:00 | 3809.00000 | 3818.60000 | 3808.00000 | 3818.60000 |   3.4610 |   13193.6100 | 3812.08000
2013-12-17 16:38:00 | 3818.60000 | 3818.60000 | 3818.00000 | 3818.00000 |   1.4800 |    5650.6800 | 3818.03000
2013-12-17 16:39:00 | 3817.99000 | 3817.99000 | 3808.00000 | 3808.00000 |   2.6340 |   10055.7500 | 3817.67000
2013-12-17 16:40:00 | 3817.99000 | 3817.99000 | 3800.01000 | 3814.89000 |   3.2090 |   12234.8900 | 3812.68000
2013-12-17 16:41:00 | 3801.00000 | 3816.00000 | 3801.00000 | 3813.00000 |   5.0300 |   19137.7000 | 3804.71000
2013-12-17 16:42:00 | 3812.00000 | 3812.00000 | 3808.99000 | 3809.00000 |   1.9670 |    7493.8200 | 3809.77000
2013-12-17 16:43:00 | 3809.00000 | 3809.00000 | 3799.00000 | 3800.59000 |  12.0360 |   45753.8000 | 3801.40999
2013-12-17 16:44:00 | 3799.00000 | 3799.00000 | 3790.00000 | 3790.00000 |   3.3990 |   12910.8500 | 3798.43000
2013-12-17 16:45:00 | 3791.00000 | 3798.00000 | 3790.00000 | 3798.00000 |   5.6050 |   21244.1400 | 3790.20999
2013-12-17 16:46:00 | 3791.00000 | 3798.00000 | 3788.11000 | 3788.11000 |   4.1760 |   15826.2500 | 3789.81000
2013-12-17 16:47:00 | 3790.00000 | 3790.00000 | 3790.00000 | 3790.00000 |   1.9960 |    7564.8400 | 3790.00000
2013-12-17 16:48:00 | 3788.11000 | 3788.11000 | 3780.00000 | 3780.00000 |   2.2640 |    8566.5500 | 3783.81000
2013-12-17 16:49:00 | 3780.00000 | 3799.00000 | 3778.00000 | 3799.00000 |   7.4560 |   28199.9500 | 3782.17999
2013-12-17 16:50:00 | 3799.00000 | 3799.00000 | 3778.00000 | 3794.00000 |  13.5970 |   51390.1600 | 3779.51999
2013-12-17 16:51:00 | 3794.00000 | 3800.00000 | 3792.80000 | 3800.00000 |   0.7800 |    2961.3900 | 3796.65000
2013-12-17 16:52:00 | 3800.00000 | 3800.00000 | 3794.76000 | 3794.76000 |   0.1100 |     417.9500 | 3799.52000
2013-12-17 16:53:00 | 3800.00000 | 3800.00000 | 3799.90000 | 3800.00000 |   1.5300 |    5813.9000 | 3799.93000
2013-12-17 16:54:00 | 3800.00000 | 3800.00000 | 3781.10000 | 3800.00000 |   3.0310 |   11517.7800 | 3799.99000
2013-12-17 16:55:00 | 3800.00000 | 3800.19000 | 3800.00000 | 3800.19000 |  14.6120 |   55527.3400 | 3800.12001
2013-12-17 16:56:00 | 3810.00000 | 3810.00000 | 3800.19000 | 3800.19000 |   4.6200 |   17567.2900 | 3802.44000
2013-12-17 16:57:00 | 3810.00000 | 3816.98000 | 3800.20000 | 3816.98000 |   5.2810 |   20109.9100 | 3807.97000
2013-12-17 16:58:00 | 3815.00000 | 3815.00000 | 3815.00000 | 3815.00000 |   0.4100 |    1564.1500 | 3815.00000
2013-12-17 16:59:00 | 3815.00000 | 3820.00000 | 3815.00000 | 3820.00000 |   4.3160 |   16476.2300 | 3817.48000
2013-12-17 17:00:00 | 3818.91000 | 3825.00000 | 3818.91000 | 3825.00000 |   1.4490 |    5537.7000 | 3821.74000
2013-12-17 17:01:00 | 3825.00000 | 3831.00000 | 3822.00000 | 3831.00000 |  19.2940 |   73888.1200 | 3829.59002
2013-12-17 17:02:00 | 3827.91000 | 3840.00000 | 3827.91000 | 3839.99000 |  35.4620 |  136133.6800 | 3838.86002
2013-12-17 17:03:00 | 3839.99000 | 3839.99000 | 3831.10000 | 3839.99000 |   7.1250 |   27351.0400 | 3838.73999
2013-12-17 17:04:00 | 3839.98000 | 3839.98000 | 3831.10000 | 3831.10000 |   5.6200 |   21540.9500 | 3832.91000
2013-12-17 17:05:00 | 3832.00000 | 3838.00000 | 3817.20000 | 3838.00000 |  20.3730 |   77965.7600 | 3826.92002
2013-12-17 17:06:00 | 3832.00000 | 3832.00000 | 3817.00000 | 3817.20000 |   7.0550 |   26944.5900 | 3819.21999
2013-12-17 17:07:00 | 3817.00000 | 3817.20000 | 3817.00000 | 3817.00000 |   2.4840 |    9481.4900 | 3817.02000
2013-12-17 17:08:00 | 3817.20000 | 3837.00000 | 3817.20000 | 3837.00000 |   7.9930 |   30615.9200 | 3830.34001
2013-12-17 17:09:00 | 3836.00000 | 3838.00000 | 3836.00000 | 3838.00000 |   1.7980 |    6898.7900 | 3836.92000
2013-12-17 17:10:00 | 3838.00000 | 3838.00000 | 3835.00000 | 3835.00000 |   2.4020 |    9213.9900 | 3835.96000
2013-12-17 17:11:00 | 3818.00000 | 3841.00000 | 3818.00000 | 3841.00000 |  10.5280 |   40399.8300 | 3837.36999
2013-12-17 17:12:00 | 3840.00000 | 3840.00000 | 3840.00000 | 3840.00000 |   0.6200 |    2380.8000 | 3840.00000
2013-12-17 17:13:00 | 3840.00000 | 3841.92000 | 3840.00000 | 3841.92000 |   5.3620 |   20600.3600 | 3841.92000
2013-12-17 17:14:00 | 3841.92000 | 3845.00000 | 3841.92000 | 3845.00000 |   9.9830 |   38357.2800 | 3842.26001
2013-12-17 17:15:00 | 3845.00000 | 3845.00000 | 3842.00000 | 3845.00000 |   2.0550 |    7901.3300 | 3844.93000
2013-12-17 17:16:00 | 3845.58000 | 3850.00000 | 3845.58000 | 3850.00000 |  20.1530 |   77561.6600 | 3848.64002
2013-12-17 17:17:00 | 3850.00000 | 3850.00000 | 3849.99998 | 3850.00000 |  24.3370 |   93697.4500 | 3849.99998
2013-12-17 17:18:00 | 3847.00000 | 3864.99000 | 3847.00000 | 3863.45000 |  13.7410 |   53041.2700 | 3860.07000
2013-12-17 17:19:00 | 3863.45000 | 3865.00000 | 3863.40000 | 3865.00000 |  15.1190 |   58433.2700 | 3864.89000
2013-12-17 17:20:00 | 3864.50000 | 3869.00000 | 3864.50000 | 3869.00000 |   6.0810 |   23507.5700 | 3865.74000
2013-12-17 17:21:00 | 3867.00000 | 3869.00000 | 3867.00000 | 3869.00000 |  30.4360 |  117748.4500 | 3868.71997
2013-12-17 17:22:00 | 3869.00000 | 3869.00000 | 3864.50000 | 3864.50000 |  16.0890 |   62247.2300 | 3868.93000
2013-12-17 17:23:00 | 3864.50000 | 3869.00000 | 3854.50000 | 3869.00000 |   4.2020 |   16241.2200 | 3865.12000
2013-12-17 17:24:00 | 3869.00000 | 3870.00000 | 3869.00000 | 3869.00000 |  19.9630 |   77255.5700 | 3869.94002
2013-12-17 17:25:00 | 3870.00000 | 3890.00000 | 3870.00000 | 3890.00000 |  32.1790 |  125027.3400 | 3885.36999
2013-12-17 17:26:00 | 3890.00000 | 3899.00000 | 3890.00000 | 3890.00000 |  28.7790 |  112145.6900 | 3896.78999
2013-12-17 17:27:00 | 3898.00000 | 3900.00000 | 3890.00000 | 3898.00000 |  32.8090 |  127940.1400 | 3899.53999
2013-12-17 17:28:00 | 3890.00000 | 3899.00000 | 3890.00000 | 3899.00000 |  19.3510 |   75412.2000 | 3897.07000
2013-12-17 17:29:00 | 3899.00000 | 3902.00000 | 3898.00000 | 3902.00000 |  14.8720 |   57990.5800 | 3899.31001
2013-12-17 17:30:00 | 3902.00000 | 3905.58000 | 3902.00000 | 3905.58000 |   0.4910 |    1915.9300 | 3902.10000
2013-12-17 17:31:00 | 3905.58000 | 3911.00000 | 3905.00000 | 3905.00000 |   9.5380 |   37257.6600 | 3906.23000
2013-12-17 17:32:00 | 3911.00000 | 3912.00000 | 3905.00000 | 3912.00000 |   4.6300 |   18103.1200 | 3909.96000
2013-12-17 17:33:00 | 3911.96000 | 3911.96000 | 3911.96000 | 3911.96000 |  17.0100 |   66542.4400 | 3911.96000
2013-12-17 17:34:00 | 3911.96000 | 3918.00000 | 3911.96000 | 3912.00000 |  21.0970 |   82576.3600 | 3914.12998
2013-12-17 17:35:00 | 3907.00000 | 3907.00000 | 3828.00000 | 3828.00000 |  38.0450 |  147922.7000 | 3888.09995
2013-12-17 17:36:00 | 3900.00000 | 3906.00000 | 3820.00000 | 3821.01000 |   9.8030 |   37515.8000 | 3826.97001
2013-12-17 17:37:00 | 3900.00000 | 3906.00000 | 3821.02000 | 3847.34000 |   4.9300 |   19083.1100 | 3870.81000
2013-12-17 17:38:00 | 3847.34000 | 3890.00000 | 3825.00000 | 3825.00000 |   6.6370 |   25545.6700 | 3848.97999
2013-12-17 17:39:00 | 3845.43000 | 3855.00000 | 3845.43000 | 3855.00000 |   2.3000 |    8852.9300 | 3849.10000
2013-12-17 17:40:00 | 3853.07000 | 3855.00000 | 3853.07000 | 3855.00000 |   8.6780 |   33448.5200 | 3854.40000
2013-12-17 17:41:00 | 3845.01000 | 3845.01000 | 3840.07000 | 3840.08000 |  10.9670 |   42144.1600 | 3842.81999
2013-12-17 17:42:00 | 3841.29000 | 3841.29000 | 3840.07999 | 3840.08000 |   4.1250 |   15840.3400 | 3840.07999
2013-12-17 17:43:00 | 3840.09000 | 3855.00000 | 3840.00000 | 3855.00000 |   5.1840 |   19907.7600 | 3840.23001
2013-12-17 17:44:00 | 3854.00000 | 3854.00000 | 3854.00000 | 3854.00000 |   4.9510 |   19081.1500 | 3854.00000
2013-12-17 17:45:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 17:46:00 | 3854.00000 | 3856.20000 | 3854.00000 | 3856.20000 |   7.3310 |   28260.1500 | 3854.88000
2013-12-17 17:47:00 | 3856.20000 | 3881.00000 | 3856.20000 | 3881.00000 |   2.6660 |   10289.4800 | 3859.52000
2013-12-17 17:48:00 | 3880.99000 | 3882.94000 | 3880.99000 | 3882.94000 |   1.0620 |    4122.4500 | 3881.78000
2013-12-17 17:49:00 | 3890.00000 | 3905.00000 | 3890.00000 | 3905.00000 |  25.2880 |   98622.8700 | 3899.98999
2013-12-17 17:50:00 | 3900.00000 | 3901.95000 | 3900.00000 | 3901.95000 |   3.9850 |   15547.3200 | 3901.45999
2013-12-17 17:51:00 | 3904.50000 | 3905.00000 | 3860.00000 | 3860.00000 |  10.0690 |   39307.2700 | 3903.79000
2013-12-17 17:52:00 | 3900.00000 | 3900.00000 | 3900.00000 | 3900.00000 |   1.2000 |    4680.0000 | 3900.00000
2013-12-17 17:53:00 | 3866.00000 | 3866.00000 | 3862.00000 | 3866.00000 |   1.7500 |    6762.6400 | 3864.37000
2013-12-17 17:54:00 | 3868.00000 | 3868.00000 | 3855.01000 | 3863.00000 |  12.2600 |   47338.1600 | 3861.19000
2013-12-17 17:55:00 | 3864.07000 | 3864.07000 | 3855.00000 | 3862.14000 |  15.6930 |   60526.5400 | 3856.91001
2013-12-17 17:56:00 | 3856.21000 | 3856.21000 | 3856.21000 | 3856.21000 |   0.0140 |      53.9900 | 3856.21000
2013-12-17 17:57:00 | 3856.21000 | 3856.40000 | 3856.21000 | 3856.21000 |   0.3200 |    1234.0400 | 3856.39000
2013-12-17 17:58:00 | 3855.01000 | 3856.90000 | 3855.00000 | 3855.00000 |   5.9890 |   23087.9500 | 3855.06000
2013-12-17 17:59:00 | 3855.00000 | 3857.43000 | 3855.00000 | 3855.02000 |   5.8770 |   22655.8900 | 3855.01000
2013-12-17 18:00:00 | 3857.00000 | 3857.01000 | 3857.00000 | 3857.00000 |   0.1200 |     462.8400 | 3857.00000
2013-12-17 18:01:00 | 3857.01000 | 3860.01000 | 3855.02000 | 3856.00000 |   2.1700 |    8369.8300 | 3857.06000
2013-12-17 18:02:00 | 3856.01000 | 3856.01000 | 3856.00000 | 3856.00000 |   0.1600 |     616.9600 | 3856.00000
2013-12-17 18:03:00 | 3856.00000 | 3856.00000 | 3855.00000 | 3855.00000 |   7.0700 |   27257.0500 | 3855.31000
2013-12-17 18:04:00 | 3855.01000 | 3855.01000 | 3855.00000 | 3855.00000 |   2.8100 |   10832.5500 | 3855.00000
2013-12-17 18:05:00 | 3856.00000 | 3856.00000 | 3856.00000 | 3856.00000 |   0.6320 |    2436.9900 | 3856.00000
2013-12-17 18:06:00 | 3856.00000 | 3856.40000 | 3856.00000 | 3856.40000 |   0.8100 |    3123.4000 | 3856.06000
2013-12-17 18:07:00 | 3856.40000 | 3856.40000 | 3856.40000 | 3856.40000 |   0.7300 |    2815.1700 | 3856.40000
2013-12-17 18:08:00 | 3856.41000 | 3897.99000 | 3856.00000 | 3856.10000 |   6.2200 |   24168.7200 | 3885.65000
2013-12-17 18:09:00 | 3856.11000 | 3856.13000 | 3856.00000 | 3856.12000 |   3.9800 |   15347.2300 | 3856.09000
2013-12-17 18:10:00 | 3856.12000 | 3892.00000 | 3856.11000 | 3856.12000 |   9.8920 |   38149.3700 | 3856.59001
2013-12-17 18:11:00 | 3856.12000 | 3856.99000 | 3856.12000 | 3856.99000 |   2.1000 |    8099.2400 | 3856.78000
2013-12-17 18:12:00 | 3857.01000 | 3860.00000 | 3856.00000 | 3860.00000 |  29.8000 |  114925.8400 | 3856.57000
2013-12-17 18:13:00 | 3860.00000 | 3894.11000 | 3857.00000 | 3894.11000 |   4.3900 |   17034.8200 | 3880.37000
2013-12-17 18:14:00 | 3860.00000 | 3860.00000 | 3857.00000 | 3857.00000 |   1.0000 |    3857.2400 | 3857.24000
2013-12-17 18:15:00 | 3860.00000 | 3893.98000 | 3858.93000 | 3860.00000 |   1.3820 |    5343.5600 | 3866.54000
2013-12-17 18:16:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 18:17:00 | 3860.86000 | 3860.86000 | 3860.76000 | 3860.76000 |   2.8920 |   11165.3500 | 3860.77000
2013-12-17 18:18:00 | 3860.76000 | 3860.76000 | 3860.76000 | 3860.76000 |   9.9700 |   38491.7800 | 3860.76000
2013-12-17 18:19:00 | 3888.00000 | 3899.00000 | 3860.76000 | 3860.76000 |  37.0000 |  144058.5900 | 3893.48000
2013-12-17 18:20:00 | 3865.00000 | 3865.00000 | 3861.00000 | 3861.00000 |   1.7600 |    6802.3600 | 3864.98000
2013-12-17 18:21:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 18:22:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 18:23:00 | 3865.00000 | 3886.00000 | 3865.00000 | 3865.00000 |  16.0020 |   62150.4100 | 3883.91001
2013-12-17 18:24:00 | 3865.00000 | 3866.00000 | 3865.00000 | 3865.00000 |   0.0040 |      15.4600 | 3865.25000
2013-12-17 18:25:00 | 3866.00000 | 3866.00002 | 3866.00000 | 3866.00000 |  23.0040 |   88933.4600 | 3866.00002
2013-12-17 18:26:00 | 3866.00000 | 3886.00000 | 3866.00000 | 3867.10000 |   2.0510 |    7952.1700 | 3877.21000
2013-12-17 18:27:00 | 3867.10000 | 3886.00000 | 3866.00000 | 3866.00000 |  70.0030 |  270657.4000 | 3866.37005
2013-12-17 18:28:00 | 3867.10000 | 3880.00000 | 3867.01000 | 3880.00000 |   2.2410 |    8680.7900 | 3873.62000
2013-12-17 18:29:00 | 3867.01000 | 3867.01000 | 3867.01000 | 3867.01000 |   0.1190 |     460.1700 | 3867.01000
2013-12-17 18:30:00 | 3866.10000 | 3866.10000 | 3865.00000 | 3865.00000 |   6.2020 |   23977.5200 | 3866.09000
2013-12-17 18:31:00 | 3865.00000 | 3865.00000 | 3865.00000 | 3865.00000 |   0.2040 |     788.4600 | 3865.00000
2013-12-17 18:32:00 | 3865.00000 | 3879.00000 | 3865.00000 | 3866.00000 |   5.5560 |   21480.2600 | 3866.13999
2013-12-17 18:33:00 | 3880.00000 | 3880.00000 | 3866.00000 | 3866.00000 |   0.0140 |      54.2600 | 3876.00000
2013-12-17 18:34:00 | 3866.00000 | 3866.00000 | 3865.00000 | 3865.00000 |   0.5040 |    1948.4600 | 3866.00000
2013-12-17 18:35:00 | 3866.00000 | 3866.00000 | 3865.00000 | 3865.00000 |   0.5080 |    1963.9200 | 3865.98000
2013-12-17 18:36:00 | 3865.00000 | 3866.00000 | 3865.00000 | 3865.00000 |   1.0260 |    3965.5100 | 3865.02000
2013-12-17 18:37:00 | 3865.00000 | 3865.00000 | 3862.50000 | 3862.50000 |  10.0910 |   39001.7100 | 3865.00000
2013-12-17 18:38:00 | 3862.50000 | 3862.50000 | 3860.76000 | 3860.76000 |   2.0010 |    7726.0700 | 3861.10000
2013-12-17 18:39:00 | 3860.76000 | 3880.00000 | 3855.00000 | 3861.02000 |  22.2000 |   85748.0200 | 3862.52000
2013-12-17 18:40:00 | 3860.00000 | 3860.00000 | 3855.00000 | 3855.00000 |   3.9820 |   15367.2900 | 3859.19000
2013-12-17 18:41:00 | 3855.00000 | 3857.03000 | 3855.00000 | 3855.00000 |   3.1920 |   12305.1700 | 3855.00000
2013-12-17 18:42:00 | 3857.03000 | 3879.98000 | 3857.03000 | 3857.03000 |   6.0770 |   23439.2700 | 3857.05000
2013-12-17 18:43:00 | 3857.03000 | 3857.03000 | 3857.03000 | 3857.03000 |   0.1240 |     478.2700 | 3857.03000
2013-12-17 18:44:00 | 3857.03000 | 3857.03000 | 3857.03000 | 3857.03000 |   0.0850 |     327.8500 | 3857.03000
2013-12-17 18:45:00 | 3857.03000 | 3860.30000 | 3857.03000 | 3857.04000 |   1.0860 |    4188.7500 | 3857.05000
2013-12-17 18:46:00 | 3857.04000 | 3860.30000 | 3857.04000 | 3857.04000 |   2.1040 |    8115.2200 | 3857.04000
2013-12-17 18:47:00 | 3860.30000 | 3860.30000 | 3857.03000 | 3857.03000 |   2.3540 |    9079.4600 | 3857.03000
2013-12-17 18:48:00 | 3860.30000 | 3878.99000 | 3857.03000 | 3878.99000 |   3.0040 |   11635.7300 | 3873.41000
2013-12-17 18:49:00 | 3858.00000 | 3858.00000 | 3858.00000 | 3858.00000 |   0.0040 |      15.4300 | 3858.00000
2013-12-17 18:50:00 | 3858.00000 | 3858.00002 | 3858.00000 | 3858.00000 |  20.2040 |   77947.0300 | 3858.00002
2013-12-17 18:51:00 | 3858.00000 | 3878.00000 | 3857.03000 | 3857.03000 |   2.5350 |    9778.9900 | 3857.59000
2013-12-17 18:52:00 | 3870.00000 | 3870.00000 | 3857.03000 | 3869.03000 |   0.3070 |    1184.1500 | 3857.15000
2013-12-17 18:53:00 | 3857.03000 | 3869.03000 | 3855.00000 | 3855.00000 |  12.7050 |   48990.2000 | 3855.97998
2013-12-17 18:54:00 | 3855.00000 | 3855.00000 | 3848.00000 | 3848.00000 |   3.8670 |   14895.5000 | 3851.95000
2013-12-17 18:55:00 | 3848.00000 | 3848.00000 | 3848.00000 | 3848.00000 |   0.4950 |    1904.7600 | 3848.00000
2013-12-17 18:56:00 | 3842.00000 | 3848.00000 | 3841.00000 | 3841.00000 |   8.4470 |   32480.0100 | 3845.14999
2013-12-17 18:57:00 | 3841.00000 | 3841.00000 | 3840.00000 | 3840.00000 |   0.5770 |    2215.7600 | 3840.13000
2013-12-17 18:58:00 | 3838.00000 | 3838.00000 | 3826.00000 | 3836.00000 |   1.2720 |    4881.6800 | 3837.80000
2013-12-17 18:59:00 | 3836.00000 | 3836.00000 | 3835.00000 | 3836.00000 |   2.1300 |    8170.3200 | 3835.83000
2013-12-17 19:00:00 | 3834.00000 | 3834.08000 | 3822.00000 | 3822.00000 |   1.8220 |    6965.8300 | 3823.18000
2013-12-17 19:01:00 | 3834.08000 | 3834.08000 | 3814.00000 | 3830.00000 |  15.3840 |   58694.5600 | 3815.30002
2013-12-17 19:02:00 | 3814.00000 | 3814.00000 | 3780.01000 | 3800.00000 |  60.5690 |  230244.9900 | 3801.36998
2013-12-17 19:03:00 | 3790.00000 | 3800.00000 | 3780.00000 | 3800.00000 |  45.8320 |  173251.9700 | 3780.15002
2013-12-17 19:04:00 | 3800.00000 | 3800.00000 | 3780.00000 | 3798.10000 |  17.2090 |   65313.8500 | 3795.33000
2013-12-17 19:05:00 | 3798.10000 | 3798.10000 | 3796.10000 | 3796.10000 |   0.4700 |    1784.7000 | 3797.22000
2013-12-17 19:06:00 | 3796.10000 | 3796.10000 | 3777.31000 | 3777.50000 |   2.4130 |    9122.5500 | 3780.58000
2013-12-17 19:07:00 | 3777.31000 | 3797.16000 | 3770.73000 | 3777.00000 |   3.1660 |   11959.5300 | 3777.49000
2013-12-17 19:08:00 | 3770.00000 | 3777.00000 | 3770.00000 | 3770.00000 |   2.8050 |   10574.8900 | 3770.01000
2013-12-17 19:09:00 | 3770.00000 | 3775.00000 | 3767.20000 | 3767.20000 |   2.8290 |   10664.4300 | 3769.68000
2013-12-17 19:10:00 | 3770.00000 | 3770.00000 | 3767.00000 | 3770.00000 |  13.2930 |   50110.4200 | 3769.68001
2013-12-17 19:11:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 19:12:00 | 3777.00000 | 3777.00000 | 3777.00000 | 3777.00000 |   3.4920 |   13189.2800 | 3777.00000
2013-12-17 19:13:00 | 3777.00000 | 3798.60000 | 3756.01000 | 3760.00000 |  23.2900 |   87651.6100 | 3763.49000
2013-12-17 19:14:00 | 3782.00000 | 3782.00000 | 3765.00000 | 3765.00000 |   0.2500 |     942.1000 | 3768.40000
2013-12-17 19:15:00 | 3779.84000 | 3799.74000 | 3758.00000 | 3765.00000 |   0.6900 |    2597.5300 | 3764.54000
2013-12-17 19:16:00 | 3765.08000 | 3799.00000 | 3765.08000 | 3799.00000 |   0.0540 |     205.0100 | 3796.49000
2013-12-17 19:17:00 | 3798.00000 | 3798.89000 | 3765.11000 | 3798.89000 |   0.5650 |    2139.4900 | 3786.71000
2013-12-17 19:18:00 | 3765.11000 | 3794.99000 | 3765.00000 | 3794.99000 |   0.8900 |    3353.8600 | 3768.39000
2013-12-17 19:19:00 | 3795.00000 | 3795.00000 | 3795.00000 | 3795.00000 |   0.0100 |      37.9500 | 3795.00000
2013-12-17 19:20:00 | 3795.00000 | 3796.90000 | 3795.00000 | 3795.00000 |   7.6830 |   29159.6100 | 3795.34001
2013-12-17 19:21:00 | 3798.00000 | 3798.00000 | 3796.90000 | 3798.00000 |   3.1010 |   11777.5000 | 3797.97000
2013-12-17 19:22:00 | 3795.00000 | 3795.00000 | 3795.00000 | 3795.00000 |   1.7770 |    6743.7200 | 3795.00000
2013-12-17 19:23:00 | 3799.00000 | 3799.00000 | 3799.00000 | 3799.00000 |   0.9900 |    3761.0100 | 3799.00000
2013-12-17 19:24:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 19:25:00 | 3795.00000 | 3795.00000 | 3795.00000 | 3795.00000 |   2.7790 |   10546.3100 | 3795.00000
2013-12-17 19:26:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 19:27:00 | 3780.00000 | 3780.00000 | 3780.00000 | 3780.00000 |   0.2700 |    1020.6000 | 3780.00000
2013-12-17 19:28:00 | 3783.00000 | 3783.00000 | 3783.00000 | 3783.00000 |   0.1000 |     378.3000 | 3783.00000
2013-12-17 19:29:00 | 3783.00000 | 3783.00000 | 3780.00000 | 3780.00000 |   3.3900 |   12822.9000 | 3782.57000
2013-12-17 19:30:00 | 3780.00000 | 3784.00000 | 3777.08000 | 3777.08000 |   1.2000 |    4539.7700 | 3783.14000
2013-12-17 19:31:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 19:32:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 19:33:00 | 3779.49000 | 3779.49000 | 3779.49000 | 3779.49000 |   0.0080 |      30.2400 | 3779.49000
2013-12-17 19:34:00 | 3779.46000 | 3779.46000 | 3779.46000 | 3779.46000 |   0.0080 |      30.2400 | 3779.46000
2013-12-17 19:35:00 | 3779.47000 | 3779.47000 | 3779.47000 | 3779.47000 |   0.0100 |      37.7900 | 3779.47000
2013-12-17 19:36:00 | 3779.48000 | 3800.00000 | 3779.48000 | 3800.00000 |  26.4000 |  100273.1900 | 3798.23000
2013-12-17 19:37:00 | 3785.49000 | 3785.49000 | 3785.49000 | 3785.49000 |   0.0500 |     189.2700 | 3785.49000
2013-12-17 19:38:00 | 3785.49000 | 3785.49000 | 3785.49000 | 3785.49000 |   0.0110 |      41.6400 | 3785.49000
2013-12-17 19:39:00 | 3785.49000 | 3785.49000 | 3785.49000 | 3785.49000 |   0.0110 |      41.6400 | 3785.49000
2013-12-17 19:40:00 | 3785.49000 | 3785.49000 | 3780.70000 | 3780.70000 |   0.0410 |     155.1100 | 3783.27000
2013-12-17 19:41:00 | 3780.70000 | 3780.70000 | 3780.70000 | 3780.70000 |   0.0540 |     204.1600 | 3780.70000
2013-12-17 19:42:00 | 3780.70000 | 3785.49000 | 3778.01000 | 3785.49000 |   8.8510 |   33448.9500 | 3779.12000
2013-12-17 19:43:00 | 3785.49000 | 3785.49000 | 3785.49000 | 3785.49000 |   0.0330 |     124.9200 | 3785.49000
2013-12-17 19:44:00 | 3785.00000 | 3785.00000 | 3785.00000 | 3785.00000 |   0.0220 |      83.2700 | 3785.00000
2013-12-17 19:45:00 | 3785.00000 | 3785.49000 | 3785.00000 | 3785.49000 |   2.0270 |    7672.2200 | 3785.01000
2013-12-17 19:46:00 | 3800.00000 | 3800.00000 | 3800.00000 | 3800.00000 |   0.0530 |     201.4000 | 3800.00000
2013-12-17 19:47:00 | 3800.00000 | 3800.00000 | 3800.00000 | 3800.00000 |   3.2210 |   12239.8000 | 3800.00000
2013-12-17 19:48:00 | 3799.99000 | 3800.00000 | 3799.99000 | 3800.00000 |   5.4290 |   20630.2000 | 3800.00000
2013-12-17 19:49:00 | 3800.00000 | 3800.00000 | 3800.00000 | 3800.00000 |   3.2210 |   12239.8000 | 3800.00000
2013-12-17 19:50:00 | 3799.98000 | 3800.00000 | 3799.98000 | 3800.00000 |  26.9630 |  102459.0000 | 3799.99002
2013-12-17 19:51:00 | 3800.00000 | 3818.00000 | 3800.00000 | 3818.00000 |  11.0070 |   41979.0700 | 3813.84999
2013-12-17 19:52:00 | 3818.00000 | 3818.00000 | 3818.00000 | 3818.00000 |   3.1850 |   12160.3300 | 3818.00000
2013-12-17 19:53:00 | 3817.00000 | 3817.00000 | 3817.00000 | 3817.00000 |   3.2060 |   12237.3000 | 3817.00000
2013-12-17 19:54:00 | 3817.00000 | 3818.00000 | 3817.00000 | 3818.00000 |  10.2460 |   39109.4700 | 3817.04999
2013-12-17 19:55:00 | 3818.00000 | 3818.00000 | 3817.99999 | 3818.00000 |   7.8550 |   29990.3900 | 3817.99999
2013-12-17 19:56:00 | 3834.00000 | 3834.00000 | 3834.00000 | 3834.00000 |   0.0630 |     241.5400 | 3834.00000
2013-12-17 19:57:00 | 3834.00000 | 3834.00000 | 3834.00000 | 3834.00000 |   0.0420 |     161.0300 | 3834.00000
2013-12-17 19:58:00 | 3825.20000 | 3834.00000 | 3817.00000 | 3834.00000 |   4.5510 |   17373.9600 | 3817.61000
2013-12-17 19:59:00 | 3834.00000 | 3834.00000 | 3825.00000 | 3825.00000 |   0.1210 |     463.0100 | 3826.56000
2013-12-17 20:00:00 | 3825.00000 | 3825.00000 | 3825.00000 | 3825.00000 |   0.0420 |     160.6500 | 3825.00000
2013-12-17 20:01:00 | 3825.00000 | 3834.00000 | 3817.00000 | 3817.00000 |   9.6630 |   36943.7500 | 3823.22001
2013-12-17 20:02:00 | 3834.00000 | 3834.00000 | 3817.00000 | 3817.00000 |  19.9850 |   76283.4700 | 3817.03997
2013-12-17 20:03:00 | 3817.00000 | 3817.00000 | 3800.00000 | 3817.00000 |   5.1420 |   19544.0900 | 3800.87000
2013-12-17 20:04:00 | 3817.00000 | 3817.00000 | 3800.00000 | 3815.09000 |  40.0840 |  152320.5600 | 3800.03004
2013-12-17 20:05:00 | 3815.08000 | 3815.08000 | 3800.00000 | 3800.00000 |   1.7420 |    6621.2300 | 3800.94000
2013-12-17 20:06:00 | 3800.00000 | 3800.00000 | 3800.00000 | 3800.00000 |   0.0630 |     239.4000 | 3800.00000
2013-12-17 20:07:00 | 3800.00000 | 3801.80000 | 3800.00000 | 3801.80000 |   5.0630 |   19244.4900 | 3801.00000
2013-12-17 20:08:00 | 3799.98000 | 3799.98000 | 3799.98000 | 3799.98000 |   0.0210 |      79.8000 | 3799.98000
2013-12-17 20:09:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 20:10:00 | 3799.00000 | 3799.00000 | 3799.00000 | 3799.00000 |   0.0570 |     216.5400 | 3799.00000
2013-12-17 20:11:00 | 3794.00000 | 3794.00000 | 3791.00000 | 3791.00000 |   0.0920 |     348.9000 | 3792.37000
2013-12-17 20:12:00 | 3791.00000 | 3791.00000 | 3791.00000 | 3791.00000 |   0.0840 |     318.4400 | 3791.00000
2013-12-17 20:13:00 | 3786.00000 | 3791.00000 | 3785.00000 | 3791.00000 |   4.0630 |   15382.8300 | 3786.08000
2013-12-17 20:14:00 | 3791.00000 | 3791.00000 | 3791.00000 | 3791.00000 |   0.0840 |     318.4400 | 3791.00000
2013-12-17 20:15:00 | 3791.00000 | 3791.00000 | 3791.00000 | 3791.00000 |   0.0630 |     238.8300 | 3791.00000
2013-12-17 20:16:00 | 3786.00000 | 3799.00000 | 3777.77000 | 3799.00000 |   4.9870 |   18865.9800 | 3783.03000
2013-12-17 20:17:00 | 3799.00000 | 3799.00000 | 3799.00000 | 3799.00000 |   0.0840 |     319.1200 | 3799.00000
2013-12-17 20:18:00 | 3799.00000 | 3799.00000 | 3799.00000 | 3799.00000 |   0.0630 |     239.3400 | 3799.00000
2013-12-17 20:19:00 | 3799.00000 | 3799.00000 | 3777.77000 | 3799.00000 |   2.4230 |    9154.8700 | 3778.32000
2013-12-17 20:20:00 | 3799.00000 | 3799.00000 | 3767.01000 | 3798.87000 |   6.0840 |   22924.5800 | 3768.01001
2013-12-17 20:21:00 | 3798.87000 | 3798.87000 | 3767.00000 | 3794.99000 |   5.3950 |   20330.9700 | 3768.47999
2013-12-17 20:22:00 | 3794.99000 | 3794.99000 | 3794.88000 | 3794.88000 |   0.0630 |     239.0800 | 3794.92000
2013-12-17 20:23:00 | 3795.00000 | 3795.00000 | 3792.88000 | 3792.88000 |   0.0840 |     318.6500 | 3793.45000
2013-12-17 20:24:00 | 3792.88000 | 3793.00000 | 3792.88000 | 3793.00000 |   0.0630 |     238.9500 | 3792.92000
2013-12-17 20:25:00 | 3790.00000 | 3790.00000 | 3789.90000 | 3789.90000 |   0.0630 |     238.7700 | 3789.93000
2013-12-17 20:26:00 | 3789.90000 | 3789.90000 | 3781.00000 | 3781.00000 |   0.0630 |     238.3900 | 3783.97000
2013-12-17 20:27:00 | 3781.00000 | 3781.00000 | 3767.00000 | 3781.00000 |   0.1830 |     690.5400 | 3773.43000
2013-12-17 20:28:00 | 3781.00000 | 3781.00000 | 3767.00000 | 3767.00000 |   3.5080 |   13215.3100 | 3767.19000
2013-12-17 20:29:00 | 3767.00000 | 3773.00000 | 3765.00000 | 3765.12000 |   9.5980 |   36142.5700 | 3765.63999
2013-12-17 20:30:00 | 3765.12000 | 3771.12000 | 3765.00000 | 3765.00000 |  11.7080 |   44080.7500 | 3765.00999
2013-12-17 20:31:00 | 3765.00000 | 3765.00000 | 3765.00000 | 3765.00000 |   0.0630 |     237.2000 | 3765.00000
2013-12-17 20:32:00 | 3765.00000 | 3765.00000 | 3762.00000 | 3762.00000 |  10.0830 |   37932.4100 | 3762.02001
2013-12-17 20:33:00 | 3763.12000 | 3763.12000 | 3761.24000 | 3761.24000 |   3.6050 |   13562.4200 | 3762.11000
2013-12-17 20:34:00 | 3761.24000 | 3761.24000 | 3759.12000 | 3759.12000 |   6.0890 |   22899.6400 | 3760.82000
2013-12-17 20:35:00 | 3759.12000 | 3759.12000 | 3757.24000 | 3757.24000 |   0.1120 |     420.9000 | 3758.01000
2013-12-17 20:36:00 | 3757.24000 | 3757.24000 | 3757.00000 | 3757.00000 |   0.9840 |    3696.9300 | 3757.04000
2013-12-17 20:37:00 | 3757.00000 | 3757.00000 | 3756.00000 | 3757.00000 |   3.2480 |   12199.5400 | 3756.02000
2013-12-17 20:38:00 | 3757.00000 | 3757.30000 | 3700.00000 | 3700.00000 | 500.9865 | 1861400.2600 | 3715.46953
2013-12-17 20:39:00 | 3700.01000 | 3779.32000 | 3700.00000 | 3700.01000 |  21.2250 |   78543.9200 | 3700.53997
2013-12-17 20:40:00 | 3777.41000 | 3777.41000 | 3775.50000 | 3775.50000 |   0.0770 |     290.7500 | 3776.03000
2013-12-17 20:41:00 | 3775.49000 | 3775.49000 | 3770.00000 | 3770.00000 |   0.2550 |     962.6300 | 3775.03000
2013-12-17 20:42:00 | 3769.89000 | 3769.89000 | 3704.00000 | 3769.78000 |   2.0630 |    7645.5000 | 3706.01000
2013-12-17 20:43:00 | 3769.76000 | 3775.20000 | 3764.99000 | 3764.99000 |   0.6930 |    2612.6100 | 3770.00000
2013-12-17 20:44:00 | 3764.98000 | 3764.98000 | 3708.00000 | 3764.76000 |   0.2490 |     926.8700 | 3722.38000
2013-12-17 20:45:00 | 3764.65000 | 3764.65000 | 3750.00000 | 3750.00000 |   0.0630 |     236.7700 | 3758.22000
2013-12-17 20:46:00 | 3750.00000 | 3750.00000 | 3711.00000 | 3749.89000 |   1.2800 |    4765.8200 | 3723.30000
2013-12-17 20:47:00 | 3749.79000 | 3749.79000 | 3749.79000 | 3749.79000 |   0.0210 |      78.7500 | 3749.79000
2013-12-17 20:48:00 | 3738.62000 | 3738.62000 | 3711.50000 | 3711.50000 |   3.0000 |   11134.5800 | 3711.53000
2013-12-17 20:49:00 | 3747.65000 | 3747.65000 | 3713.00000 | 3713.00000 |   1.9880 |    7382.1800 | 3713.37000
2013-12-17 20:50:00 | 3714.00000 | 3747.51000 | 3713.00000 | 3747.51000 |   3.5950 |   13362.2600 | 3716.90000
2013-12-17 20:51:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 20:52:00 | 3715.20000 | 3715.20000 | 3700.00000 | 3700.00000 |  49.8579 |  184989.4000 | 3710.32997
2013-12-17 20:53:00 | 3700.01000 | 3700.01000 | 3700.00000 | 3700.01000 |   3.2490 |   12021.3000 | 3700.00000
2013-12-17 20:54:00 | 3700.00000 | 3742.05000 | 3700.00000 | 3742.05000 |   1.7920 |    6630.7000 | 3700.16000
2013-12-17 20:55:00 | 3705.00000 | 3740.00000 | 3705.00000 | 3740.00000 |   0.0990 |     368.4100 | 3721.26000
2013-12-17 20:56:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 20:57:00 | 3739.89000 | 3739.89000 | 3739.89000 | 3739.89000 |   0.0200 |      74.8000 | 3739.89000
2013-12-17 20:58:00 | 3739.88000 | 3739.99000 | 3739.88000 | 3739.99000 |   3.2090 |   12001.5600 | 3739.97000
2013-12-17 20:59:00 | 3738.99000 | 3738.99000 | 3700.01000 | 3700.01000 |   4.4550 |   16608.6300 | 3728.08999
2013-12-17 21:00:00 | 3700.11000 | 3700.11000 | 3700.00000 | 3700.00000 |   3.2430 |   11999.1900 | 3700.03000
2013-12-17 21:01:00 | 3700.01000 | 3700.01000 | 3682.00000 | 3682.00000 |   0.2300 |     847.0100 | 3682.65000
2013-12-17 21:02:00 | 3682.00000 | 3682.00000 | 3680.00000 | 3682.00000 |   7.8310 |   28824.1400 | 3680.77000
2013-12-17 21:03:00 | 3682.00000 | 3682.00000 | 3680.00000 | 3680.00000 |  16.3750 |   60270.6000 | 3680.64998
2013-12-17 21:04:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 21:05:00 | 3678.16000 | 3678.16000 | 3678.16000 | 3678.16000 |   0.0140 |      51.4900 | 3678.16000
2013-12-17 21:06:00 | 3678.16000 | 3678.16000 | 3676.00000 | 3676.00000 |   4.0070 |   14730.9000 | 3676.29000
2013-12-17 21:07:00 | 3690.00000 | 3690.00000 | 3690.00000 | 3690.00000 |   0.2390 |     881.9100 | 3690.00000
2013-12-17 21:08:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 21:09:00 | 3734.00000 | 3734.00000 | 3734.00000 | 3734.00000 |   1.3300 |    4966.2200 | 3734.00000
2013-12-17 21:10:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 21:11:00 | 3720.00000 | 3738.21000 | 3695.00000 | 3695.00000 |   8.4880 |   31650.3600 | 3728.84000
2013-12-17 21:12:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 21:13:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 21:14:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 21:15:00 | 3695.01000 | 3695.01000 | 3695.00000 | 3695.00000 |   0.0490 |     181.0600 | 3695.00000
2013-12-17 21:16:00 | 3700.00000 | 3700.11000 | 3700.00000 | 3700.11000 |   2.4810 |    9179.7200 | 3700.01000
2013-12-17 21:17:00 | 3700.11000 | 3700.11000 | 3700.00000 | 3700.00000 |   1.9400 |    7178.0600 | 3700.03000
2013-12-17 21:18:00 | 3700.00000 | 3700.00000 | 3700.00000 | 3700.00000 |   1.0120 |    3744.4000 | 3700.00000
2013-12-17 21:19:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 21:20:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 21:21:00 | 3696.00000 | 3728.99000 | 3696.00000 | 3728.99000 |   2.0700 |    7710.2200 | 3724.74000
2013-12-17 21:22:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 21:23:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 21:24:00 | 3696.10000 | 3696.10000 | 3696.10000 | 3696.10000 |   0.6790 |    2509.6500 | 3696.10000
2013-12-17 21:25:00 | 3728.89000 | 3728.89000 | 3728.89000 | 3728.89000 |   0.6770 |    2524.4600 | 3728.89000
2013-12-17 21:26:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 21:27:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 21:28:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 21:29:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 21:30:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 21:31:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 21:32:00 | 3724.99000 | 3724.99000 | 3724.99000 | 3724.99000 |   4.0000 |   14899.9600 | 3724.99000
2013-12-17 21:33:00 | 3702.01000 | 3721.99000 | 3702.01000 | 3721.99000 |   1.3860 |    5138.7000 | 3707.57000
2013-12-17 21:34:00 | 3720.00000 | 3720.00000 | 3720.00000 | 3720.00000 |   0.0760 |     282.7200 | 3720.00000
2013-12-17 21:35:00 | 3719.99000 | 3719.99000 | 3712.00000 | 3712.00000 |   0.0080 |      29.7200 | 3715.00000
2013-12-17 21:36:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 21:37:00 | 3712.00000 | 3712.00000 | 3703.00000 | 3703.00000 |   1.0000 |    3711.9900 | 3711.99000
2013-12-17 21:38:00 | 3718.00000 | 3718.00000 | 3718.00000 | 3718.00000 |   5.5000 |   20449.0000 | 3718.00000
2013-12-17 21:39:00 | 3720.00000 | 3728.00000 | 3720.00000 | 3728.00000 |  16.2000 |   60346.8900 | 3725.12000
2013-12-17 21:40:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 21:41:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 21:42:00 | 3705.00000 | 3705.00000 | 3703.00000 | 3703.00000 |   6.0000 |   22226.7800 | 3704.46000
2013-12-17 21:43:00 | 3728.00000 | 3728.00000 | 3708.00000 | 3708.00000 |   5.5050 |   20412.9800 | 3708.07999
2013-12-17 21:44:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 21:45:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 21:46:00 | 3708.01000 | 3708.01000 | 3708.01000 | 3708.01000 |   0.2900 |    1075.3200 | 3708.01000
2013-12-17 21:47:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 21:48:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 21:49:00 | 3708.01000 | 3708.01000 | 3708.00998 | 3708.01000 |  15.1460 |   56161.5200 | 3708.00998
2013-12-17 21:50:00 | 3710.00000 | 3710.00000 | 3710.00000 | 3710.00000 |  20.0000 |   74200.0000 | 3710.00000
2013-12-17 21:51:00 | 3720.00000 | 3744.99000 | 3720.00000 | 3744.99000 |   9.0000 |   33561.1900 | 3729.02000
2013-12-17 21:52:00 | 3744.98000 | 3744.99000 | 3744.98000 | 3744.99000 |   0.0300 |     112.3500 | 3744.99000
2013-12-17 21:53:00 | 3709.00000 | 3709.00000 | 3709.00000 | 3709.00000 |   0.0220 |      81.6000 | 3709.00000
2013-12-17 21:54:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 21:55:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 21:56:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 21:57:00 | 3720.00000 | 3720.00000 | 3709.00000 | 3709.00000 |   7.2000 |   26705.5400 | 3709.10000
2013-12-17 21:58:00 | 3744.73000 | 3744.73000 | 3744.73000 | 3744.73000 |   1.0030 |    3755.9600 | 3744.73000
2013-12-17 21:59:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 22:00:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 22:01:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 22:02:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 22:03:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 22:04:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 22:05:00 | 3741.87000 | 3741.97000 | 3741.87000 | 3741.97000 |   3.2050 |   11992.9400 | 3741.95000
2013-12-17 22:06:00 | 3741.96000 | 3741.99000 | 3741.96000 | 3741.99000 |   3.2070 |   12000.5600 | 3741.99000
2013-12-17 22:07:00 | 3741.86000 | 3741.97000 | 3741.86000 | 3741.97000 |   3.2070 |   12000.5000 | 3741.97000
2013-12-17 22:08:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 22:09:00 | 3741.96000 | 3741.96000 | 3741.96000 | 3741.96000 |   1.9250 |    7203.2700 | 3741.96000
2013-12-17 22:10:00 | 3741.96000 | 3741.99000 | 3741.96000 | 3741.99000 |   0.0580 |     217.0300 | 3741.98000
2013-12-17 22:11:00 | 3743.00000 | 3743.00000 | 3741.96000 | 3741.96000 |  13.6900 |   51227.5300 | 3741.97000
2013-12-17 22:12:00 | 3741.96000 | 3741.96000 | 3741.96000 | 3741.96000 |   3.0000 |   11225.8800 | 3741.96000
2013-12-17 22:13:00 | 3743.00000 | 3746.00000 | 3741.96000 | 3741.96000 |   5.1130 |   19146.1200 | 3744.60000
2013-12-17 22:14:00 | 3711.03000 | 3711.03000 | 3709.00000 | 3709.00000 |   2.0000 |    7419.3500 | 3709.67000
2013-12-17 22:15:00 | 3740.00000 | 3746.97000 | 3740.00000 | 3746.97000 |   0.8000 |    2992.0400 | 3740.05000
2013-12-17 22:16:00 | 3709.01000 | 3709.01000 | 3705.00000 | 3705.00000 |   9.0030 |   33371.1100 | 3706.67001
2013-12-17 22:17:00 | 3707.36000 | 3745.99000 | 3703.00000 | 3745.99000 |   3.3390 |   12372.0300 | 3705.31000
2013-12-17 22:18:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 22:19:00 | 3745.00000 | 3745.99000 | 3745.00000 | 3745.99000 |   1.3000 |    4869.2900 | 3745.61000
2013-12-17 22:20:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 22:21:00 | 3745.95000 | 3745.95000 | 3745.95000 | 3745.95000 |   0.9900 |    3708.4900 | 3745.95000
2013-12-17 22:22:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 22:23:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 22:24:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 22:25:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 22:26:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 22:27:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 22:28:00 | 3745.95000 | 3745.95000 | 3745.95000 | 3745.95000 |   1.2100 |    4532.6000 | 3745.95000
2013-12-17 22:29:00 | 3720.00000 | 3720.00000 | 3720.00000 | 3720.00000 |   0.1000 |     372.0000 | 3720.00000
2013-12-17 22:30:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 22:31:00 | 3720.95000 | 3721.00000 | 3720.00000 | 3721.00000 |   6.9870 |   25993.2200 | 3720.22999
2013-12-17 22:32:00 | 3721.00000 | 3721.00000 | 3720.00000 | 3720.00000 |   2.0000 |    7441.5100 | 3720.76000
2013-12-17 22:33:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 22:34:00 | 3720.00000 | 3720.00000 | 3720.00000 | 3720.00000 |   0.9000 |    3348.0000 | 3720.00000
2013-12-17 22:35:00 | 3720.00000 | 3720.00000 | 3720.00000 | 3720.00000 |   2.4980 |    9292.5600 | 3720.00000
2013-12-17 22:36:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 22:37:00 | 3721.00000 | 3721.00000 | 3721.00000 | 3721.00000 |   0.7000 |    2604.7000 | 3721.00000
2013-12-17 22:38:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 22:39:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 22:40:00 | 3726.00000 | 3726.00000 | 3726.00000 | 3726.00000 |   0.7600 |    2831.7600 | 3726.00000
2013-12-17 22:41:00 | 3726.00000 | 3726.00000 | 3726.00000 | 3726.00000 |   0.5000 |    1863.0000 | 3726.00000
2013-12-17 22:42:00 | 3726.00000 | 3726.01000 | 3726.00000 | 3726.00000 |   0.2170 |     808.5400 | 3726.00000
2013-12-17 22:43:00 | 3726.01000 | 3726.02000 | 3721.00000 | 3721.00000 |  11.9980 |   44657.2900 | 3722.05999
2013-12-17 22:44:00 | 3721.01000 | 3721.01000 | 3710.00000 | 3710.00000 |  12.0450 |   44710.9400 | 3711.98998
2013-12-17 22:45:00 | 3710.00000 | 3710.00000 | 3701.00000 | 3701.00000 |  21.7750 |   80624.6600 | 3702.62997
2013-12-17 22:46:00 | 3701.00000 | 3701.00000 | 3701.00000 | 3701.00000 |   0.0040 |      14.8000 | 3701.00000
2013-12-17 22:47:00 | 3701.00000 | 3701.00000 | 3697.00000 | 3697.00000 |   3.9220 |   14508.2300 | 3699.19000
2013-12-17 22:48:00 | 3697.00000 | 3710.00000 | 3697.00000 | 3697.00000 |   0.0260 |      96.4000 | 3707.50000
2013-12-17 22:49:00 | 3697.00000 | 3710.00000 | 3697.00000 | 3697.00000 |   0.4740 |    1757.0000 | 3706.74000
2013-12-17 22:50:00 | 3697.00000 | 3697.00000 | 3697.00000 | 3697.00000 |   0.0010 |       3.7000 | 3697.00000
2013-12-17 22:51:00 | 3710.00000 | 3710.00000 | 3710.00000 | 3710.00000 |   0.2000 |     742.0000 | 3710.00000
2013-12-17 22:52:00 | 3710.00000 | 3710.00000 | 3710.00000 | 3710.00000 |   1.0200 |    3784.2000 | 3710.00000
2013-12-17 22:53:00 | 3710.00000 | 3710.00000 | 3710.00000 | 3710.00000 |   0.0050 |      18.5500 | 3710.00000
2013-12-17 22:54:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 22:55:00 | 3710.00000 | 3710.00000 | 3710.00000 | 3710.00000 |   0.0500 |     185.5000 | 3710.00000
2013-12-17 22:56:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 22:57:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 22:58:00 | 3710.00000 | 3710.00000 | 3710.00000 | 3710.00000 |   0.4350 |    1613.8500 | 3710.00000
2013-12-17 22:59:00 | 3718.00000 | 3718.00000 | 3718.00000 | 3718.00000 |   1.0000 |    3718.0000 | 3718.00000
2013-12-17 23:00:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 23:01:00 | 3715.00000 | 3720.00000 | 3715.00000 | 3720.00000 |   0.2940 |    1092.2200 | 3715.03000
2013-12-17 23:02:00 | 3720.00000 | 3744.72000 | 3720.00000 | 3729.00000 |   7.6840 |   28727.0700 | 3738.56001
2013-12-17 23:03:00 | 3729.00000 | 3744.72000 | 3729.00000 | 3729.00000 |   5.5040 |   20610.8800 | 3744.71001
2013-12-17 23:04:00 | 3729.00000 | 3744.61000 | 3729.00000 | 3729.00000 |   0.7440 |    2785.9300 | 3744.53000
2013-12-17 23:05:00 | 3729.00000 | 3740.00000 | 3729.00000 | 3740.00000 |   3.0040 |   11201.9300 | 3729.00000
2013-12-17 23:06:00 | 3740.00000 | 3740.00000 | 3740.00000 | 3740.00000 |   0.0040 |      14.9600 | 3740.00000
2013-12-17 23:07:00 | 3740.00000 | 3744.72000 | 3740.00000 | 3740.00000 |   3.0040 |   11249.1200 | 3744.71000
2013-12-17 23:08:00 | 3740.00000 | 3744.72000 | 3708.00000 | 3744.50000 |   8.2100 |   30472.8700 | 3711.68000
2013-12-17 23:09:00 | 3744.48000 | 3744.48000 | 3744.26000 | 3744.26000 |   0.3000 |    1123.3100 | 3744.37000
2013-12-17 23:10:00 | 3744.15000 | 3744.15000 | 3713.00000 | 3713.00000 |   0.2010 |     752.5300 | 3743.92000
2013-12-17 23:11:00 | 3713.00000 | 3743.88000 | 3713.00000 | 3716.00000 |   0.2040 |     763.6300 | 3743.30000
2013-12-17 23:12:00 | 3743.97000 | 3743.97000 | 3708.00000 | 3716.00000 |  14.8110 |   54951.1600 | 3710.16000
2013-12-17 23:13:00 | 3716.00000 | 3716.00000 | 3715.00000 | 3716.00000 |   0.2920 |    1085.0700 | 3715.99000
2013-12-17 23:14:00 | 3715.00000 | 3716.00000 | 3715.00000 | 3715.00000 |   0.0740 |     274.9800 | 3715.95000
2013-12-17 23:15:00 | 3715.00000 | 3741.98000 | 3715.00000 | 3741.98000 |   1.0440 |    3904.9900 | 3740.42000
2013-12-17 23:16:00 | 3715.00000 | 3715.00000 | 3715.00000 | 3715.00000 |   0.0050 |      18.5800 | 3715.00000
2013-12-17 23:17:00 | 3715.00000 | 3715.00000 | 3715.00000 | 3715.00000 |   1.0110 |    3755.8700 | 3715.00000
2013-12-17 23:18:00 | 3715.00000 | 3720.00000 | 3715.00000 | 3720.00000 |   2.9740 |   11048.4200 | 3715.00000
2013-12-17 23:19:00 | 3720.00000 | 3727.45000 | 3720.00000 | 3720.00000 |   0.0050 |      18.6100 | 3721.49000
2013-12-17 23:20:00 | 3720.00000 | 3720.00000 | 3720.00000 | 3720.00000 |   0.7140 |    2656.0800 | 3720.00000
2013-12-17 23:21:00 | 3720.00000 | 3720.00000 | 3715.00000 | 3715.00000 |  21.1600 |   78629.8300 | 3715.97000
2013-12-17 23:22:00 | 3720.00000 | 3739.97000 | 3720.00000 | 3739.97000 |  11.8540 |   44281.8200 | 3735.60001
2013-12-17 23:23:00 | 3739.00000 | 3740.00000 | 3721.00000 | 3721.00000 |  16.0420 |   59881.3600 | 3732.79001
2013-12-17 23:24:00 | 3726.00000 | 3726.00000 | 3726.00000 | 3726.00000 |   0.0100 |      37.2600 | 3726.00000
2013-12-17 23:25:00 | 3740.50000 | 3740.50000 | 3740.50000 | 3740.50000 |   0.5000 |    1870.2500 | 3740.50000
2013-12-17 23:26:00 | 3740.50000 | 3740.50000 | 3740.50000 | 3740.50000 |   9.5000 |   35534.7500 | 3740.50000
2013-12-17 23:27:00 | 3741.00000 | 3741.00000 | 3741.00000 | 3741.00000 |   0.1860 |     695.8300 | 3741.00000
2013-12-17 23:28:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 23:29:00 | 3744.00000 | 3745.00000 | 3744.00000 | 3745.00000 |   6.5000 |   24338.3000 | 3744.35000
2013-12-17 23:30:00 | 3745.00000 | 3746.98000 | 3745.00000 | 3746.98000 |   1.4050 |    5263.9600 | 3746.59000
2013-12-17 23:31:00 | 3746.00000 | 3746.98000 | 3745.00000 | 3746.98000 |  19.9270 |   74653.9600 | 3746.36998
2013-12-17 23:32:00 | 3747.00000 | 3747.66000 | 3747.00000 | 3747.66000 |   4.0000 |   14988.6600 | 3747.17000
2013-12-17 23:33:00 | 3747.66000 | 3748.00000 | 3747.66000 | 3748.00000 |  20.0000 |   74955.7400 | 3747.79000
2013-12-17 23:34:00 | 3748.00000 | 3779.88000 | 3748.00000 | 3779.88000 |  21.7500 |   81734.6400 | 3757.91000
2013-12-17 23:35:00 | 3779.87000 | 3779.88000 | 3779.87000 | 3779.88000 |   1.1390 |    4305.2800 | 3779.88000
2013-12-17 23:36:00 | 3779.88000 | 3779.88000 | 3740.00000 | 3773.09000 |  13.3880 |   50239.0600 | 3752.53999
2013-12-17 23:37:00 | 3741.10000 | 3741.11000 | 3741.00000 | 3741.00000 |   3.5770 |   13381.6000 | 3741.01000
2013-12-17 23:38:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 23:39:00 | 3741.11000 | 3741.11000 | 3741.11000 | 3741.11000 |   0.0010 |       3.7400 | 3741.11000
2013-12-17 23:40:00 | 3744.01000 | 3773.00000 | 3744.01000 | 3773.00000 |   0.0030 |      11.2600 | 3753.68000
2013-12-17 23:41:00 | 3744.03000 | 3773.00000 | 3744.01000 | 3746.43000 |   0.2880 |    1086.3700 | 3772.11000
2013-12-17 23:42:00 | 3750.00000 | 3780.00000 | 3750.00000 | 3751.22000 |  21.0020 |   79342.8100 | 3777.87001
2013-12-17 23:43:00 | 3751.22000 | 3799.98000 | 3750.02000 | 3750.28000 |  34.3110 |  130279.7700 | 3797.03001
2013-12-17 23:44:00 | 3750.29000 | 3768.00000 | 3750.29000 | 3751.11000 |   5.7830 |   21693.0600 | 3751.18000
2013-12-17 23:45:00 | 3751.12000 | 3751.14000 | 3751.12000 | 3751.14000 |   0.0030 |      11.2500 | 3751.13000
2013-12-17 23:46:00 | 3751.15000 | 3753.00000 | 3751.15000 | 3753.00000 |   0.0040 |      15.0100 | 3752.08000
2013-12-17 23:47:00 | 3797.90000 | 3798.00000 | 3753.01000 | 3753.01000 |   0.2810 |    1067.1700 | 3797.77000
2013-12-17 23:48:00 | 3753.03000 | 3753.03000 | 3753.03000 | 3753.03000 |   0.0010 |       3.7500 | 3753.03000
2013-12-17 23:49:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 23:50:00 | 3757.41000 | 3757.41000 | 3755.21000 | 3755.21000 |   2.6900 |   10101.7000 | 3755.28000
2013-12-17 23:51:00 |     .      |     .      |     .      |     .      |    .     |        .     |     .     
2013-12-17 23:52:00 | 3789.00000 | 3790.00000 | 3755.00000 | 3755.00000 |   2.5110 |    9489.6300 | 3779.23000
2013-12-17 23:53:00 | 3759.00000 | 3759.00000 | 3759.00000 | 3759.00000 |   9.3210 |   35037.6400 | 3759.00000
2013-12-17 23:54:00 | 3759.00000 | 3759.00000 | 3752.01000 | 3759.00000 |  26.9900 |  101401.2300 | 3756.99000
2013-12-17 23:55:00 | 3753.18000 | 3759.00000 | 3753.18000 | 3759.00000 |  13.2770 |   49858.9100 | 3755.27999
2013-12-17 23:56:00 | 3759.00000 | 3770.00000 | 3741.00000 | 3769.99000 | 351.6047 | 1315996.2600 | 3742.82950
2013-12-17 23:57:00 | 3759.00000 | 3769.60000 | 3759.00000 | 3759.00000 |   2.0990 |    7910.2500 | 3768.58000
2013-12-17 23:58:00 | 3759.00000 | 3759.00000 | 3753.01000 | 3755.00000 |   4.1520 |   15588.1300 | 3754.37000
2013-12-17 23:59:00 | 3755.00000 | 3768.00000 | 3753.01000 | 3755.00000 |   4.1050 |   15406.4500 | 3753.08999
2013-12-18 00:00:00 | 3768.00000 | 3768.00000 | 3741.00000 | 3750.00000 |  16.8700 |   63339.4300 | 3754.56000