# Last edited on 2015-02-23 00:40:13 by stolfilocal
# Exchange Mt.Gox (USD per BTC) 2013-12-17, 1 minute intervals.
# Cleared 2013-12-17 10:05:00 since volumes were zero.
Timestamp           !      Open !      High !       Low !     Close !     V.BTC !       V.USD !   WTPrice
2013-12-17 00:00:00 | 760.00000 | 760.00000 | 758.00000 | 758.00000 |    0.3171 |    240.6200 | 758.93000
2013-12-17 00:01:00 | 758.00000 | 758.00000 | 758.00000 | 758.00000 |    0.0648 |     49.1300 | 758.00000
2013-12-17 00:02:00 | 759.90000 | 765.00000 | 759.00000 | 759.00000 |   16.8258 |  12785.1100 | 759.84991
2013-12-17 00:03:00 | 764.99500 | 769.00000 | 764.98700 | 769.00000 |  102.7372 |  78858.9600 | 767.57962
2013-12-17 00:04:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 00:05:00 | 761.20723 | 768.99000 | 761.20723 | 768.99000 |    2.7562 |   2118.8700 | 768.76999
2013-12-17 00:06:00 | 761.20723 | 767.99500 | 759.50250 | 767.99500 |    1.9750 |   1501.3100 | 760.14999
2013-12-17 00:07:00 | 766.99500 | 767.98000 | 760.01500 | 760.01500 |    1.2975 |    991.7400 | 764.34000
2013-12-17 00:08:00 | 761.12700 | 762.00500 | 759.51000 | 759.52000 |   13.8781 |  10554.8500 | 760.53997
2013-12-17 00:09:00 | 759.52500 | 767.20000 | 759.51000 | 767.20000 |   10.4178 |   7925.0200 | 760.71997
2013-12-17 00:10:00 | 766.00000 | 766.00000 | 759.50000 | 759.50000 |   19.0101 |  14449.1700 | 760.08000
2013-12-17 00:11:00 | 759.50000 | 759.50000 | 759.49995 | 759.50000 |   27.2586 |  20702.8700 | 759.49995
2013-12-17 00:12:00 | 759.50000 | 759.50000 | 751.15000 | 751.15000 |   12.8168 |   9706.0500 | 757.28995
2013-12-17 00:13:00 | 751.58600 | 751.58600 | 750.50000 | 750.50000 |    2.0200 |   1517.2700 | 751.13000
2013-12-17 00:14:00 | 750.26000 | 757.88000 | 750.26000 | 750.26000 |    2.1738 |   1640.7300 | 754.77001
2013-12-17 00:15:00 | 750.26000 | 750.26000 | 749.79600 | 749.79600 |   19.9390 |  14956.6700 | 750.11997
2013-12-17 00:16:00 | 749.51000 | 750.00000 | 746.51000 | 750.00000 |    9.3400 |   6987.2700 | 748.10000
2013-12-17 00:17:00 | 750.00000 | 754.88880 | 750.00000 | 754.58826 |    5.0267 |   3780.0700 | 751.99998
2013-12-17 00:18:00 | 748.20333 | 754.88880 | 741.15000 | 742.20000 |   32.6507 |  24283.3400 | 743.73003
2013-12-17 00:19:00 | 742.20000 | 744.49000 | 741.00000 | 741.72000 |    7.8916 |   5852.6600 | 741.63002
2013-12-17 00:20:00 | 744.49000 | 744.49000 | 741.72000 | 741.72000 |    3.2691 |   2426.9500 | 742.38000
2013-12-17 00:21:00 | 741.72000 | 742.00000 | 741.00000 | 741.00000 |   17.1296 |  12694.2100 | 741.06999
2013-12-17 00:22:00 | 741.00000 | 744.49000 | 738.00000 | 740.00000 |   45.6170 |  33734.6800 | 739.51982
2013-12-17 00:23:00 | 738.00000 | 738.00000 | 738.00000 | 738.00000 |   10.0000 |   7380.0000 | 738.00000
2013-12-17 00:24:00 | 738.04000 | 738.04000 | 738.00000 | 738.00000 |   20.0000 |  14760.4000 | 738.02000
2013-12-17 00:25:00 | 738.04000 | 741.00000 | 738.04000 | 738.10000 |    7.6199 |   5637.5800 | 739.85000
2013-12-17 00:26:00 | 738.10000 | 740.00000 | 738.00000 | 738.00000 |   28.1817 |  20819.2300 | 738.75006
2013-12-17 00:27:00 | 738.00000 | 739.15890 | 737.03000 | 737.03000 |   20.4537 |  15095.0300 | 738.01010
2013-12-17 00:28:00 | 737.03000 | 750.00000 | 735.10000 | 750.00000 |   55.2348 |  41103.5200 | 744.15962
2013-12-17 00:29:00 | 738.00000 | 740.00500 | 738.00000 | 740.00001 |    5.7609 |   4261.5600 | 739.74001
2013-12-17 00:30:00 | 740.00000 | 740.00001 | 737.10000 | 737.10000 |   48.3003 |  35706.4800 | 739.26002
2013-12-17 00:31:00 | 735.00000 | 739.98900 | 734.00000 | 735.55000 |   51.8199 |  38229.5900 | 737.73999
2013-12-17 00:32:00 | 737.00000 | 744.66500 | 736.00000 | 744.66500 |    1.8600 |   1374.8700 | 739.18000
2013-12-17 00:33:00 | 736.00500 | 744.67000 | 735.10000 | 735.10000 |   31.1625 |  23030.9300 | 739.06010
2013-12-17 00:34:00 | 735.55166 | 743.99999 | 729.03000 | 743.00000 |   87.2035 |  64028.3400 | 734.24042
2013-12-17 00:35:00 | 735.00500 | 743.74299 | 733.70200 | 743.74299 |    0.7700 |    572.4900 | 743.50000
2013-12-17 00:36:00 | 737.00700 | 743.74299 | 736.12800 | 737.00700 |    1.5359 |   1140.5100 | 742.55999
2013-12-17 00:37:00 | 737.00700 | 744.67000 | 736.00000 | 744.67000 |   26.9738 |  20021.0100 | 742.24014
2013-12-17 00:38:00 | 744.66500 | 744.67000 | 737.00001 | 738.00000 |    2.7978 |   2068.0100 | 739.14999
2013-12-17 00:39:00 | 738.11200 | 738.11200 | 737.00000 | 737.00700 |    2.0600 |   1519.4800 | 737.61000
2013-12-17 00:40:00 | 744.49500 | 744.50000 | 741.50264 | 741.50264 |    6.0749 |   4521.2200 | 744.25004
2013-12-17 00:41:00 | 741.49764 | 741.50264 | 738.00001 | 738.00001 |   11.7678 |   8725.0900 | 741.43996
2013-12-17 00:42:00 | 738.11200 | 744.49000 | 735.00000 | 744.49000 |   61.6467 |  45770.2100 | 742.45973
2013-12-17 00:43:00 | 744.80100 | 768.17000 | 738.00000 | 768.17000 |  173.1734 | 131547.8100 | 759.63077
2013-12-17 00:44:00 | 748.58483 | 758.00000 | 744.00500 | 757.99500 |   26.9232 |  20267.7600 | 752.80011
2013-12-17 00:45:00 | 746.00500 | 755.00000 | 745.03000 | 750.00000 |   16.8510 |  12654.5600 | 750.97002
2013-12-17 00:46:00 | 750.00500 | 750.01000 | 749.99997 | 750.01000 |   11.8282 |   8871.1300 | 749.99997
2013-12-17 00:47:00 | 750.00000 | 755.00000 | 750.00000 | 750.00000 |   31.0199 |  23264.9400 | 750.00000
2013-12-17 00:48:00 | 750.00010 | 750.01000 | 750.00000 | 750.00000 |   25.0001 |  18750.0700 | 750.00000
2013-12-17 00:49:00 | 750.00000 | 750.01010 | 738.11200 | 738.11200 |  149.4316 | 112064.7500 | 749.94031
2013-12-17 00:50:00 | 740.00000 | 744.99999 | 740.00000 | 740.00000 |    5.8386 |   4320.9000 | 740.05999
2013-12-17 00:51:00 | 743.18500 | 750.00000 | 740.00250 | 741.00000 |   19.2571 |  14322.1100 | 743.72993
2013-12-17 00:52:00 | 748.00000 | 749.89000 | 740.00500 | 740.11000 |   25.8975 |  19345.6800 | 747.00991
2013-12-17 00:53:00 | 747.99500 | 747.99500 | 747.99500 | 747.99500 |    0.0313 |     23.4400 | 747.99500
2013-12-17 00:54:00 | 744.49499 | 744.49499 | 744.49499 | 744.49499 |    0.1200 |     89.3400 | 744.49499
2013-12-17 00:55:00 | 744.49499 | 750.00000 | 742.10000 | 750.00000 |   20.1511 |  15033.1500 | 746.02003
2013-12-17 00:56:00 | 742.12501 | 750.00000 | 741.05000 | 741.05000 |   13.9969 |  10385.6700 | 741.99994
2013-12-17 00:57:00 | 742.00000 | 742.00000 | 741.06000 | 741.06000 |    2.4426 |   1810.2200 | 741.10001
2013-12-17 00:58:00 | 742.01000 | 749.99999 | 742.01000 | 742.08000 |    3.4536 |   2563.1900 | 742.18002
2013-12-17 00:59:00 | 749.90000 | 749.99999 | 742.06000 | 747.99999 |   14.6568 |  10898.9700 | 743.60994
2013-12-17 01:00:00 | 742.10001 | 750.00000 | 742.10000 | 742.11000 |   37.4928 |  27914.9200 | 744.54014
2013-12-17 01:01:00 | 747.99999 | 750.00000 | 742.10000 | 750.00000 |   52.6531 |  39357.6700 | 747.49022
2013-12-17 01:02:00 | 745.00000 | 745.00002 | 744.99999 | 744.99999 |    6.0222 |   4486.5600 | 745.00002
2013-12-17 01:03:00 | 745.00000 | 745.00000 | 742.20000 | 742.50000 |    6.2063 |   4609.5900 | 742.72997
2013-12-17 01:04:00 | 742.50000 | 742.50000 | 742.11000 | 742.11000 |    2.0499 |   1521.5900 | 742.26000
2013-12-17 01:05:00 | 742.11000 | 749.99000 | 742.10000 | 742.10000 |   16.1190 |  12031.7000 | 746.42998
2013-12-17 01:06:00 | 742.11500 | 749.99999 | 742.11500 | 742.11500 |    5.2887 |   3929.8900 | 743.07999
2013-12-17 01:07:00 | 742.11500 | 749.99990 | 742.10000 | 742.11000 |   10.9300 |   8112.2800 | 742.20000
2013-12-17 01:08:00 | 742.11000 | 750.00000 | 742.10000 | 742.10000 |   26.5746 |  19777.3400 | 744.22016
2013-12-17 01:09:00 | 742.11000 | 748.99999 | 741.10000 | 741.10000 |   48.0481 |  35655.5400 | 742.07988
2013-12-17 01:10:00 | 741.10001 | 741.10001 | 740.00000 | 740.00000 |   31.5281 |  23336.1800 | 740.16992
2013-12-17 01:11:00 | 739.10000 | 740.00100 | 738.76000 | 738.76000 |   37.5918 |  27783.3300 | 739.08009
2013-12-17 01:12:00 | 741.99999 | 741.99999 | 736.10000 | 736.10000 |   19.1774 |  14136.8300 | 737.15993
2013-12-17 01:13:00 | 736.00000 | 736.00000 | 732.00000 | 732.00000 |   58.3717 |  42857.6800 | 734.22014
2013-12-17 01:14:00 | 736.99999 | 742.00000 | 732.00000 | 732.00000 |   60.0887 |  44154.3500 | 734.81989
2013-12-17 01:15:00 | 732.30000 | 736.00000 | 732.00000 | 732.00000 |   33.1260 |  24262.1700 | 732.41982
2013-12-17 01:16:00 | 732.00000 | 732.00000 | 729.10000 | 729.10000 |  132.9675 |  97116.7500 | 730.37955
2013-12-17 01:17:00 | 729.55900 | 730.00000 | 728.50929 | 728.50929 |    1.6019 |   1167.5800 | 728.86000
2013-12-17 01:18:00 | 730.00000 | 730.00000 | 728.10000 | 730.00000 |   56.0314 |  40889.4900 | 729.76011
2013-12-17 01:19:00 | 730.00000 | 730.00000 | 728.00000 | 730.00000 |   40.3555 |  29442.1600 | 729.56975
2013-12-17 01:20:00 | 730.00000 | 730.00000 | 728.54000 | 728.54000 |   23.6327 |  17249.0200 | 729.88009
2013-12-17 01:21:00 | 728.55000 | 744.99000 | 728.55000 | 728.60000 |   53.3884 |  39183.8700 | 733.93988
2013-12-17 01:22:00 | 728.60001 | 728.60001 | 727.16000 | 727.17000 |   42.4045 |  30857.3100 | 727.69026
2013-12-17 01:23:00 | 727.17000 | 727.50000 | 727.00000 | 727.00000 |  229.9233 | 167159.1100 | 727.02106
2013-12-17 01:24:00 | 726.55000 | 727.99999 | 725.00000 | 725.00000 |  131.1482 |  95099.4800 | 725.12968
2013-12-17 01:25:00 | 725.00000 | 728.00000 | 725.00000 | 726.10000 |   50.7897 |  36838.3000 | 725.30998
2013-12-17 01:26:00 | 726.99999 | 733.54299 | 725.10000 | 726.88800 |   23.2839 |  16957.0000 | 728.27013
2013-12-17 01:27:00 | 728.10000 | 737.18743 | 725.10001 | 735.00000 |    4.5495 |   3333.8400 | 732.80000
2013-12-17 01:28:00 | 728.10000 | 737.00000 | 727.10000 | 727.86701 |   33.5694 |  24591.5900 | 732.55997
2013-12-17 01:29:00 | 727.10000 | 736.78998 | 725.00000 | 725.11000 |   39.9539 |  29169.5500 | 730.08021
2013-12-17 01:30:00 | 725.11000 | 730.00000 | 725.00000 | 730.00000 |   26.0301 |  18878.0800 | 725.24000
2013-12-17 01:31:00 | 725.11000 | 730.00000 | 725.00001 | 730.00000 |   13.3528 |   9709.0900 | 727.12005
2013-12-17 01:32:00 | 730.00000 | 736.00000 | 730.00000 | 735.00000 |   11.0811 |   8128.4400 | 733.54002
2013-12-17 01:33:00 | 734.00000 | 734.00000 | 734.00000 | 734.00000 |    1.5000 |   1101.0000 | 734.00000
2013-12-17 01:34:00 | 734.00000 | 734.00000 | 734.00000 | 734.00000 |    0.6492 |    476.5200 | 734.00000
2013-12-17 01:35:00 | 734.00000 | 734.00001 | 734.00000 | 734.00000 |    2.0226 |   1484.6100 | 734.00001
2013-12-17 01:36:00 | 734.00000 | 740.00000 | 730.40001 | 730.45005 |   32.1665 |  23704.7400 | 736.93985
2013-12-17 01:37:00 | 739.98996 | 743.99000 | 738.00000 | 740.12300 |   13.6386 |  10113.1600 | 741.50997
2013-12-17 01:38:00 | 738.00000 | 748.90000 | 730.00000 | 748.90000 |   91.3679 |  67194.6800 | 735.42974
2013-12-17 01:39:00 | 734.15833 | 744.55416 | 730.10001 | 744.55416 |   18.3972 |  13453.8900 | 731.29993
2013-12-17 01:40:00 | 733.52477 | 733.52477 | 731.00000 | 731.00000 |    0.5094 |    372.4300 | 731.12000
2013-12-17 01:41:00 | 734.57418 | 742.99000 | 734.57418 | 742.99000 |    0.0247 |     18.2500 | 738.59000
2013-12-17 01:42:00 | 733.52479 | 733.52479 | 731.40000 | 731.40000 |   23.8301 |  17429.3100 | 731.40000
2013-12-17 01:43:00 | 731.40000 | 742.00000 | 725.00000 | 725.00000 |  311.0252 | 226861.1600 | 729.39796
2013-12-17 01:44:00 | 725.00000 | 725.00000 | 717.22000 | 717.22000 |  331.8243 | 239030.2500 | 720.35196
2013-12-17 01:45:00 | 717.22000 | 720.00000 | 716.00000 | 720.00000 |   29.7240 |  21306.1400 | 716.80016
2013-12-17 01:46:00 | 716.00000 | 720.00000 | 715.10000 | 715.10000 |   25.2931 |  18107.5800 | 715.91011
2013-12-17 01:47:00 | 715.10000 | 720.00000 | 715.00000 | 715.00000 |   43.8811 |  31436.4100 | 716.40007
2013-12-17 01:48:00 | 715.20000 | 716.00000 | 713.00000 | 715.00000 |   75.6273 |  54009.9800 | 714.15972
2013-12-17 01:49:00 | 714.88999 | 714.88999 | 713.00000 | 714.00000 |   13.5826 |   9691.4400 | 713.52005
2013-12-17 01:50:00 | 714.00000 | 714.88999 | 712.91818 | 713.00000 |   21.5267 |  15357.7700 | 713.42990
2013-12-17 01:51:00 | 712.91818 | 713.00000 | 710.00000 | 713.00000 |  234.4591 | 166705.0100 | 711.01969
2013-12-17 01:52:00 | 713.00000 | 714.00000 | 710.00000 | 710.00000 |  117.5541 |  83481.1500 | 710.15068
2013-12-17 01:53:00 | 710.00000 | 715.00000 | 707.00000 | 707.00000 |  154.6028 | 109655.1900 | 709.27060
2013-12-17 01:54:00 | 707.00000 | 712.00000 | 703.30000 | 704.00000 |  199.1991 | 140726.1800 | 706.45976
2013-12-17 01:55:00 | 704.00000 | 710.00000 | 703.25000 | 709.00000 |   25.1932 |  17843.6000 | 708.27011
2013-12-17 01:56:00 | 709.00000 | 709.00000 | 702.60000 | 705.00000 |   87.4621 |  61578.5700 | 704.06026
2013-12-17 01:57:00 | 705.00000 | 705.00000 | 702.60000 | 703.00000 |   37.6762 |  26495.8100 | 703.24980
2013-12-17 01:58:00 | 703.00000 | 709.00000 | 702.60000 | 709.00000 |   35.7557 |  25192.3600 | 704.56978
2013-12-17 01:59:00 | 703.00000 | 710.00000 | 703.00000 | 703.50000 |  229.0176 | 162460.3400 | 709.37923
2013-12-17 02:00:00 | 710.00000 | 724.49000 | 702.60000 | 719.00000 |  173.4734 | 122482.7600 | 706.06083
2013-12-17 02:01:00 | 719.00000 | 725.00000 | 710.00000 | 725.00000 |   74.1007 |  53436.2200 | 721.13007
2013-12-17 02:02:00 | 720.00000 | 725.00000 | 711.00000 | 711.00000 |   73.3000 |  52561.2400 | 717.07000
2013-12-17 02:03:00 | 723.99000 | 723.99000 | 711.15000 | 711.15000 |  103.1571 |  73684.0300 | 714.28958
2013-12-17 02:04:00 | 718.00000 | 718.00000 | 717.00000 | 717.00000 |    0.6890 |    494.5200 | 717.71000
2013-12-17 02:05:00 | 717.00000 | 720.00000 | 712.00000 | 712.00000 |   65.2351 |  46686.0900 | 715.65955
2013-12-17 02:06:00 | 714.90000 | 715.00026 | 714.90000 | 715.00000 |   67.9728 |  48600.5500 | 715.00026
2013-12-17 02:07:00 | 715.00000 | 718.00000 | 712.40000 | 712.40000 |   57.8949 |  41363.5500 | 714.45958
2013-12-17 02:08:00 | 713.00000 | 714.00000 | 713.00000 | 713.00000 |   26.4999 |  18896.0000 | 713.06000
2013-12-17 02:09:00 | 712.40000 | 717.90000 | 712.40000 | 712.40000 |   56.0418 |  40017.2100 | 714.06014
2013-12-17 02:10:00 | 712.50000 | 718.00000 | 711.00000 | 711.00000 |  116.6928 |  83196.1800 | 712.95046
2013-12-17 02:11:00 | 711.18010 | 712.00000 | 711.00000 | 711.10000 |  130.9004 |  93072.8400 | 711.02008
2013-12-17 02:12:00 | 711.10000 | 712.00000 | 705.05000 | 705.05000 |   51.3313 |  36413.4200 | 709.38010
2013-12-17 02:13:00 | 705.05000 | 710.00000 | 705.05000 | 705.05000 |   52.6056 |  37107.9900 | 705.39967
2013-12-17 02:14:00 | 705.05000 | 710.00000 | 705.05000 | 705.05000 |   86.6901 |  61246.5500 | 706.50001
2013-12-17 02:15:00 | 708.54271 | 710.00000 | 707.00000 | 708.00000 |    0.5875 |    415.5900 | 707.38000
2013-12-17 02:16:00 | 707.00000 | 708.00000 | 705.00000 | 705.00000 |   59.5690 |  42007.4400 | 705.18991
2013-12-17 02:17:00 | 703.36668 | 705.00000 | 703.00000 | 705.00000 |    5.0600 |   3557.3300 | 703.03000
2013-12-17 02:18:00 | 703.00000 | 709.90000 | 703.00000 | 709.90000 |   28.4957 |  20137.9000 | 706.69983
2013-12-17 02:19:00 | 707.00000 | 707.00000 | 703.12300 | 703.12300 |    3.6460 |   2569.7800 | 704.81998
2013-12-17 02:20:00 | 704.00000 | 707.00000 | 703.12300 | 707.00000 |   18.4578 |  13024.5800 | 705.63994
2013-12-17 02:21:00 | 704.00000 | 705.00000 | 703.10000 | 705.00000 |   32.5646 |  22901.4100 | 703.26021
2013-12-17 02:22:00 | 704.00000 | 704.50000 | 704.00000 | 704.00000 |   16.9101 |  11904.8900 | 704.01000
2013-12-17 02:23:00 | 704.00000 | 705.00000 | 704.00000 | 704.00000 |   21.1511 |  14895.4400 | 704.24003
2013-12-17 02:24:00 | 704.00000 | 705.50000 | 704.00000 | 705.50000 |   13.3942 |   9440.7800 | 704.84008
2013-12-17 02:25:00 | 705.50000 | 705.50000 | 704.00000 | 704.00000 |   30.6288 |  21583.8100 | 704.68995
2013-12-17 02:26:00 | 704.00000 | 705.00000 | 704.00000 | 704.10000 |   35.1668 |  24759.9000 | 704.06984
2013-12-17 02:27:00 | 704.10000 | 705.00000 | 704.10000 | 705.00000 |  112.8197 |  79532.2100 | 704.94994
2013-12-17 02:28:00 | 704.10000 | 707.00000 | 704.10000 | 707.00000 |   27.0273 |  19059.9100 | 705.20990
2013-12-17 02:29:00 | 707.00000 | 715.00000 | 706.00000 | 715.00000 |   53.3543 |  37913.0700 | 710.59033
2013-12-17 02:30:00 | 712.51240 | 719.99000 | 705.00000 | 705.51500 |  100.6947 |  71671.4100 | 711.76925
2013-12-17 02:31:00 | 705.49500 | 718.99000 | 702.49000 | 702.49000 |  103.9110 |  73243.7300 | 704.87014
2013-12-17 02:32:00 | 702.50000 | 705.00000 | 702.50000 | 705.00000 |    0.1955 |    137.4000 | 702.64000
2013-12-17 02:33:00 | 704.10010 | 705.00000 | 704.10000 | 705.00000 |    3.8500 |   2713.2400 | 704.74000
2013-12-17 02:34:00 | 705.00000 | 710.00000 | 705.00000 | 705.00000 |   17.3055 |  12200.5400 | 705.00989
2013-12-17 02:35:00 | 710.00000 | 710.00000 | 705.00000 | 705.00000 |   11.4132 |   8091.4200 | 708.95005
2013-12-17 02:36:00 | 705.00000 | 707.00000 | 702.49000 | 702.49000 |  150.8168 | 106012.0600 | 702.91932
2013-12-17 02:37:00 | 702.60000 | 715.00000 | 702.49000 | 715.00000 |   23.5746 |  16696.9200 | 708.26015
2013-12-17 02:38:00 | 714.36000 | 719.00000 | 705.00000 | 705.00000 |   19.8918 |  14248.9300 | 716.32005
2013-12-17 02:39:00 | 714.00000 | 715.00000 | 701.00000 | 701.00000 |  145.4835 | 102104.8200 | 701.83073
2013-12-17 02:40:00 | 705.00000 | 705.00000 | 698.00000 | 698.00000 | 1016.6523 | 711741.3500 | 700.08335
2013-12-17 02:41:00 | 700.00000 | 700.00000 | 687.99000 | 697.00000 |  488.6969 | 339848.5700 | 695.41785
2013-12-17 02:42:00 | 687.99000 | 699.00000 | 680.00000 | 699.00000 |  498.9729 | 341383.3000 | 684.17208
2013-12-17 02:43:00 | 681.67500 | 698.98000 | 680.00000 | 698.98000 |   32.8308 |  22395.8900 | 682.16004
2013-12-17 02:44:00 | 690.00000 | 698.98000 | 682.00000 | 682.00000 |   60.8741 |  41854.6000 | 687.56036
2013-12-17 02:45:00 | 685.00000 | 698.98000 | 680.00000 | 680.00000 |  111.2172 |  76526.2800 | 688.07955
2013-12-17 02:46:00 | 680.00000 | 689.00000 | 678.89040 | 678.89040 |   26.6565 |  18112.3200 | 679.46986
2013-12-17 02:47:00 | 678.89040 | 688.99999 | 678.89040 | 681.85912 |   13.4632 |   9260.5100 | 687.84006
2013-12-17 02:48:00 | 680.00000 | 697.00000 | 680.00000 | 697.00000 |   86.4741 |  59143.1300 | 683.94052
2013-12-17 02:49:00 | 696.00000 | 696.89000 | 682.21268 | 684.00000 |   16.3269 |  11306.7300 | 692.51993
2013-12-17 02:50:00 | 684.00001 | 696.87000 | 684.00000 | 696.87000 |   26.5384 |  18290.2600 | 689.19994
2013-12-17 02:51:00 | 696.86000 | 696.86000 | 683.00000 | 690.00000 |   49.6244 |  34043.3700 | 686.02032
2013-12-17 02:52:00 | 689.21000 | 695.00000 | 682.00000 | 682.00000 |   40.5388 |  27827.8900 | 686.44993
2013-12-17 02:53:00 | 688.25100 | 688.25100 | 687.00000 | 687.00000 |    5.1200 |   3523.8200 | 688.25000
2013-12-17 02:54:00 | 685.00000 | 690.00000 | 684.00000 | 690.00000 |   23.4366 |  16065.1000 | 685.46988
2013-12-17 02:55:00 | 687.00000 | 691.01268 | 685.60100 | 685.60100 |   27.3607 |  18808.0000 | 687.41003
2013-12-17 02:56:00 | 685.00000 | 685.00000 | 683.01000 | 684.90000 |   25.9628 |  17766.8600 | 684.32011
2013-12-17 02:57:00 | 684.88880 | 688.12300 | 684.88880 | 685.10000 |   23.7527 |  16275.3300 | 685.20009
2013-12-17 02:58:00 | 685.10000 | 690.00000 | 683.01000 | 685.60100 |   60.9888 |  41906.6100 | 687.11989
2013-12-17 02:59:00 | 685.60100 | 693.00000 | 683.20000 | 693.00000 |   96.6186 |  66690.0200 | 690.23981
2013-12-17 03:00:00 | 691.05128 | 693.00000 | 685.10000 | 685.10000 |   28.1766 |  19409.4200 | 688.84986
2013-12-17 03:01:00 | 690.00000 | 691.00000 | 685.30000 | 691.00000 |   24.9091 |  17152.1800 | 688.58997
2013-12-17 03:02:00 | 691.00000 | 696.00000 | 689.00000 | 696.00000 |   78.4200 |  54439.9500 | 694.21000
2013-12-17 03:03:00 | 697.39618 | 703.00000 | 689.00000 | 703.00000 |   61.6786 |  43080.0400 | 698.45988
2013-12-17 03:04:00 | 693.23400 | 703.00000 | 693.23400 | 700.00000 |   17.5619 |  12303.8400 | 700.60005
2013-12-17 03:05:00 | 700.00000 | 703.00000 | 700.00000 | 703.00000 |   41.1544 |  28885.4500 | 701.88026
2013-12-17 03:06:00 | 703.00000 | 715.00000 | 702.13917 | 708.00000 |   37.5708 |  26647.8300 | 709.27004
2013-12-17 03:07:00 | 708.00000 | 716.00000 | 708.00000 | 715.00000 |   83.5740 |  59605.8700 | 713.21047
2013-12-17 03:08:00 | 715.00000 | 716.00000 | 710.00000 | 716.00000 |   26.6221 |  19036.4100 | 715.06008
2013-12-17 03:09:00 | 715.00000 | 716.00000 | 710.00000 | 710.00000 |   46.6553 |  33282.0100 | 713.35969
2013-12-17 03:10:00 | 711.00000 | 711.00000 | 706.00038 | 706.00038 |  103.3296 |  72998.2400 | 706.45994
2013-12-17 03:11:00 | 706.00038 | 709.99000 | 704.10000 | 704.10000 |   61.8659 |  43635.8600 | 705.32964
2013-12-17 03:12:00 | 704.10000 | 704.99000 | 700.00000 | 700.00000 |   32.2850 |  22632.7500 | 701.03023
2013-12-17 03:13:00 | 700.00000 | 704.30000 | 700.00000 | 700.00000 |   39.1684 |  27418.6500 | 700.01991
2013-12-17 03:14:00 | 699.23927 | 699.99990 | 686.00000 | 699.99990 |   29.0559 |  20009.0500 | 688.63983
2013-12-17 03:15:00 | 697.19278 | 700.00000 | 691.00000 | 700.00000 |   27.4999 |  19155.3200 | 696.56000
2013-12-17 03:16:00 | 691.27200 | 700.00000 | 690.00000 | 691.00000 |   23.4001 |  16311.0700 | 697.05000
2013-12-17 03:17:00 | 691.27200 | 700.00000 | 691.00000 | 700.00000 |   20.1463 |  13991.6300 | 694.49989
2013-12-17 03:18:00 | 691.67001 | 699.00000 | 691.66000 | 693.00000 |   10.9843 |   7597.8500 | 691.70007
2013-12-17 03:19:00 | 692.69700 | 700.00000 | 691.66000 | 691.66000 |   11.7138 |   8191.0000 | 699.26006
2013-12-17 03:20:00 | 699.00000 | 705.79448 | 699.00000 | 705.79448 |   36.8065 |  25841.8600 | 702.09982
2013-12-17 03:21:00 | 700.00000 | 704.98000 | 700.00000 | 704.00000 |    0.0834 |     58.6600 | 703.36000
2013-12-17 03:22:00 | 703.75498 | 704.00000 | 695.62607 | 704.00000 |   16.4386 |  11516.8900 | 700.59997
2013-12-17 03:23:00 | 704.97000 | 704.97000 | 692.10000 | 700.00000 |    8.9541 |   6251.2200 | 698.14005
2013-12-17 03:24:00 | 700.00000 | 705.00000 | 700.00000 | 705.00000 |   83.3826 |  58763.9200 | 704.75031
2013-12-17 03:25:00 | 705.00000 | 709.99000 | 702.00000 | 702.00000 |   23.9009 |  16846.8100 | 704.86003
2013-12-17 03:26:00 | 709.99000 | 719.00000 | 709.99000 | 719.00000 |   65.2378 |  46581.7200 | 714.02980
2013-12-17 03:27:00 | 716.94900 | 738.00000 | 711.20000 | 738.00000 |  117.0973 |  85074.6300 | 726.52956
2013-12-17 03:28:00 | 724.99998 | 739.89000 | 713.10110 | 725.00000 |   46.1955 |  34007.2300 | 736.15971
2013-12-17 03:29:00 | 734.42098 | 738.72000 | 725.00000 | 725.00000 |   45.7393 |  33495.7700 | 732.31995
2013-12-17 03:30:00 | 732.61035 | 732.61036 | 726.00000 | 726.00000 |   13.3458 |   9748.5600 | 730.45992
2013-12-17 03:31:00 | 729.78167 | 732.61036 | 725.00000 | 732.61036 |   37.6950 |  27480.0200 | 729.01026
2013-12-17 03:32:00 | 732.61036 | 732.61036 | 725.00000 | 732.60000 |   14.3680 |  10494.4100 | 730.39996
2013-12-17 03:33:00 | 732.60000 | 732.62000 | 725.00000 | 732.00000 |   37.8144 |  27692.6000 | 732.33023
2013-12-17 03:34:00 | 732.00000 | 732.00000 | 720.00000 | 732.00000 |   72.7676 |  52705.5900 | 724.29976
2013-12-17 03:35:00 | 730.00000 | 732.00000 | 730.00000 | 730.00000 |   13.2870 |   9705.6400 | 730.45995
2013-12-17 03:36:00 | 729.99999 | 729.99999 | 720.00000 | 720.00000 |   22.5911 |  16279.7900 | 720.63003
2013-12-17 03:37:00 | 720.99021 | 721.00000 | 716.00000 | 720.00000 |   56.2033 |  40288.7800 | 716.84026
2013-12-17 03:38:00 | 720.00000 | 720.99999 | 703.00000 | 705.00000 |  163.0016 | 115561.7000 | 708.96038
2013-12-17 03:39:00 | 705.00000 | 718.99000 | 705.00000 | 718.94998 |    4.0626 |   2914.0500 | 717.28001
2013-12-17 03:40:00 | 710.00000 | 716.94000 | 707.12300 | 707.12300 |   20.7191 |  14674.2900 | 708.24997
2013-12-17 03:41:00 | 707.12300 | 710.00000 | 707.12300 | 710.00000 |    5.2000 |   3691.4200 | 709.89000
2013-12-17 03:42:00 | 709.00000 | 728.34699 | 708.00000 | 728.34699 |   58.1647 |  41777.3800 | 718.26038
2013-12-17 03:43:00 | 718.00001 | 725.00000 | 718.00000 | 719.00000 |  109.2585 |  79077.9700 | 723.76977
2013-12-17 03:44:00 | 719.00000 | 719.00000 | 718.99998 | 719.00000 |    3.4860 |   2506.4400 | 718.99998
2013-12-17 03:45:00 | 719.00000 | 723.88000 | 719.00000 | 719.00001 |    3.3965 |   2445.1200 | 719.88998
2013-12-17 03:46:00 | 720.00001 | 733.41199 | 720.00000 | 733.41199 |   49.1364 |  35697.5800 | 726.49976
2013-12-17 03:47:00 | 722.00000 | 734.99000 | 722.00000 | 724.00000 |   24.3641 |  17714.8700 | 727.09014
2013-12-17 03:48:00 | 725.00001 | 734.99999 | 723.99000 | 729.99999 |   10.2543 |   7431.1100 | 724.68006
2013-12-17 03:49:00 | 729.99999 | 734.86999 | 729.99999 | 732.00000 |   12.1323 |   8859.8800 | 730.27004
2013-12-17 03:50:00 | 733.76999 | 733.77000 | 720.87000 | 721.00000 |   19.4304 |  14137.1700 | 727.58001
2013-12-17 03:51:00 | 728.99999 | 728.99999 | 721.10000 | 721.40000 |   10.9029 |   7865.7800 | 721.44004
2013-12-17 03:52:00 | 721.40000 | 724.00000 | 721.00000 | 723.99999 |    7.4019 |   5341.8500 | 721.69002
2013-12-17 03:53:00 | 721.00000 | 724.00000 | 721.00000 | 724.00000 |   15.5449 |  11217.9700 | 721.65011
2013-12-17 03:54:00 | 721.00100 | 722.22000 | 721.00100 | 721.00100 |    5.4600 |   3936.8300 | 721.03000
2013-12-17 03:55:00 | 721.10000 | 722.00000 | 721.00000 | 722.00000 |  144.1932 | 103964.8500 | 721.01064
2013-12-17 03:56:00 | 721.00000 | 724.00000 | 710.00000 | 710.00000 |   92.8946 |  66886.0000 | 720.02059
2013-12-17 03:57:00 | 710.00003 | 710.51800 | 707.00000 | 707.00000 |   10.1145 |   7178.3700 | 709.71006
2013-12-17 03:58:00 | 707.97200 | 707.97200 | 681.00000 | 695.00000 |  680.7726 | 468475.4200 | 688.15258
2013-12-17 03:59:00 | 693.00000 | 700.00000 | 693.00000 | 696.00001 |   13.2235 |   9194.0200 | 695.28007
2013-12-17 04:00:00 | 696.00001 | 704.03499 | 695.00000 | 704.03499 |   12.9317 |   9021.9100 | 697.66003
2013-12-17 04:01:00 | 700.00001 | 709.00000 | 700.00000 | 709.00000 |   23.1238 |  16361.7100 | 707.57012
2013-12-17 04:02:00 | 709.00000 | 709.59499 | 709.00000 | 709.00000 |   28.0898 |  19916.2400 | 709.01999
2013-12-17 04:03:00 | 709.00000 | 709.59499 | 698.00000 | 709.00000 |    8.3166 |   5860.3500 | 704.65996
2013-12-17 04:04:00 | 708.99998 | 709.00000 | 698.24100 | 705.00000 |   20.5385 |  14377.9900 | 700.04996
2013-12-17 04:05:00 | 699.48600 | 700.00000 | 698.00000 | 700.00000 |    5.6941 |   3977.1700 | 698.47003
2013-12-17 04:06:00 | 700.00000 | 700.00005 | 700.00000 | 700.00000 |    9.7839 |   6848.7100 | 700.00005
2013-12-17 04:07:00 | 700.00000 | 701.00000 | 700.00000 | 700.00000 |    5.2986 |   3710.2000 | 700.21999
2013-12-17 04:08:00 | 700.00000 | 718.70000 | 700.00000 | 718.70000 |   60.8934 |  43222.7300 | 709.81029
2013-12-17 04:09:00 | 703.00001 | 703.00001 | 702.99999 | 703.00000 |    2.2153 |   1557.3700 | 702.99999
2013-12-17 04:10:00 | 700.96646 | 703.68749 | 700.00300 | 701.00000 |   55.4856 |  38906.4500 | 701.19965
2013-12-17 04:11:00 | 714.98579 | 717.94996 | 714.98579 | 717.94996 |    0.2620 |    187.9900 | 717.62000
2013-12-17 04:12:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 04:13:00 | 706.33165 | 713.99800 | 702.00000 | 702.01000 |    6.2369 |   4399.3500 | 705.37997
2013-12-17 04:14:00 | 708.94613 | 708.94613 | 700.00000 | 700.00000 |   40.3754 |  28312.8200 | 701.23973
2013-12-17 04:15:00 | 701.00000 | 705.00000 | 701.00000 | 701.00000 |    1.5169 |   1067.3200 | 703.63999
2013-12-17 04:16:00 | 701.01000 | 701.33336 | 701.00000 | 701.00010 |    3.2614 |   2286.2900 | 701.02001
2013-12-17 04:17:00 | 701.00010 | 701.00010 | 701.00010 | 701.00010 |    0.3000 |    210.3000 | 701.00010
2013-12-17 04:18:00 | 701.19000 | 705.00000 | 701.01000 | 705.00000 |    2.5292 |   1779.6800 | 703.64000
2013-12-17 04:19:00 | 705.00000 | 708.52499 | 702.00000 | 702.00000 |   12.4906 |   8812.9600 | 705.57001
2013-12-17 04:20:00 | 702.00000 | 702.00000 | 701.01000 | 701.30000 |   71.0004 |  49784.0500 | 701.18004
2013-12-17 04:21:00 | 709.36878 | 711.00000 | 701.30000 | 701.30000 |    8.8456 |   6222.7600 | 703.48994
2013-12-17 04:22:00 | 701.30001 | 705.00000 | 701.30000 | 701.30000 |   52.1780 |  36594.0000 | 701.32985
2013-12-17 04:23:00 | 703.99999 | 704.00000 | 700.00000 | 700.00000 |   58.4952 |  41001.0200 | 700.92960
2013-12-17 04:24:00 | 702.99999 | 703.00000 | 700.00000 | 700.00000 |   24.5483 |  17188.4800 | 700.18994
2013-12-17 04:25:00 | 700.00000 | 701.70098 | 695.99000 | 700.01000 |   57.5344 |  40096.9000 | 696.92036
2013-12-17 04:26:00 | 700.01001 | 700.01001 | 695.00000 | 695.00000 |   10.3664 |   7250.4800 | 699.41995
2013-12-17 04:27:00 | 698.88000 | 700.00000 | 695.00000 | 700.00000 |    2.5353 |   1767.9800 | 697.34998
2013-12-17 04:28:00 | 695.00001 | 699.90000 | 693.00000 | 699.90000 |   11.0300 |   7650.5100 | 693.61000
2013-12-17 04:29:00 | 693.00000 | 699.98998 | 693.00000 | 693.00000 |    7.8489 |   5445.4300 | 693.77999
2013-12-17 04:30:00 | 693.00000 | 693.00000 | 692.99997 | 693.00000 |    6.1661 |   4273.1100 | 692.99997
2013-12-17 04:31:00 | 692.82828 | 692.82828 | 684.84257 | 685.00000 |  208.3067 | 143510.5800 | 688.93899
2013-12-17 04:32:00 | 685.00000 | 700.00000 | 684.84257 | 700.00000 |   79.0834 |  54775.5400 | 692.63038
2013-12-17 04:33:00 | 700.00000 | 700.68997 | 700.00000 | 700.00001 |   11.2211 |   7854.9600 | 700.02002
2013-12-17 04:34:00 | 700.00001 | 703.48993 | 700.00001 | 700.00001 |   12.4018 |   8692.9100 | 700.94003
2013-12-17 04:35:00 | 700.00001 | 704.80500 | 700.00000 | 704.80500 |   14.5276 |  10170.7400 | 700.09995
2013-12-17 04:36:00 | 700.00000 | 700.00000 | 699.99999 | 700.00000 |    1.7870 |   1250.9100 | 699.99999
2013-12-17 04:37:00 | 694.99999 | 700.00000 | 694.99999 | 700.00000 |   10.0712 |   7015.4200 | 696.58002
2013-12-17 04:38:00 | 699.00000 | 700.00000 | 699.00000 | 699.99000 |    3.6968 |   2584.7200 | 699.17998
2013-12-17 04:39:00 | 692.00000 | 699.99000 | 688.07007 | 690.00001 |    4.2352 |   2919.6100 | 689.36997
2013-12-17 04:40:00 | 698.49700 | 700.00000 | 690.00001 | 700.00000 |   43.7128 |  30584.9900 | 699.68018
2013-12-17 04:41:00 | 698.99000 | 701.25499 | 697.90000 | 701.25499 |   30.0614 |  21026.4600 | 699.45006
2013-12-17 04:42:00 | 702.27500 | 706.81499 | 695.00001 | 705.07057 |   89.5510 |  63094.9700 | 704.57013
2013-12-17 04:43:00 | 706.07300 | 706.81499 | 705.00000 | 705.00000 |    6.5719 |   4635.5300 | 705.36002
2013-12-17 04:44:00 | 700.00001 | 700.00001 | 700.00001 | 700.00001 |    1.0000 |    700.0000 | 700.00001
2013-12-17 04:45:00 | 700.00001 | 714.84000 | 700.00001 | 714.84000 |   44.7314 |  31721.3100 | 709.15009
2013-12-17 04:46:00 | 701.66627 | 715.00000 | 700.00000 | 702.02002 |   12.6350 |   9005.3200 | 712.72991
2013-12-17 04:47:00 | 702.02002 | 714.99000 | 702.00000 | 713.73096 |    7.3354 |   5202.1600 | 709.18995
2013-12-17 04:48:00 | 702.20000 | 704.91000 | 697.20000 | 697.20000 |    4.0005 |   2799.3200 | 699.74000
2013-12-17 04:49:00 | 699.43600 | 700.64500 | 699.01001 | 700.00001 |   15.0876 |  10559.2100 | 699.85995
2013-12-17 04:50:00 | 704.00000 | 709.30000 | 700.02001 | 700.02001 |    3.4864 |   2443.9700 | 701.00998
2013-12-17 04:51:00 | 700.62300 | 706.20000 | 700.01001 | 701.00001 |    3.6620 |   2564.6400 | 700.34001
2013-12-17 04:52:00 | 702.50501 | 703.00000 | 700.00000 | 700.00000 |   17.6017 |  12338.9400 | 701.01004
2013-12-17 04:53:00 | 700.00000 | 706.20000 | 700.00000 | 700.00000 |    2.3389 |   1638.9400 | 700.72000
2013-12-17 04:54:00 | 700.00000 | 700.00000 | 699.99988 | 700.00000 |   21.2661 |  14886.3000 | 699.99988
2013-12-17 04:55:00 | 700.00000 | 700.00000 | 698.00000 | 698.00000 |    3.4337 |   2403.4500 | 699.95002
2013-12-17 04:56:00 | 698.18500 | 700.00000 | 698.00000 | 700.00000 |   23.2324 |  16262.4800 | 699.99008
2013-12-17 04:57:00 | 700.00000 | 700.00000 | 699.99999 | 700.00000 |    1.3256 |    927.9300 | 699.99999
2013-12-17 04:58:00 | 700.69999 | 700.69999 | 696.00000 | 696.00000 |   38.6481 |  27027.4000 | 699.31990
2013-12-17 04:59:00 | 701.99999 | 701.99999 | 700.05000 | 700.05000 |    0.9571 |    670.4400 | 700.46000
2013-12-17 05:00:00 | 700.69999 | 701.00000 | 692.20000 | 692.20000 |   56.0988 |  39122.7700 | 697.38991
2013-12-17 05:01:00 | 694.10913 | 710.00000 | 694.10913 | 710.00000 |   63.8755 |  45096.7500 | 706.00960
2013-12-17 05:02:00 | 694.10913 | 700.00000 | 693.01002 | 700.00000 |    1.8285 |   1277.8200 | 698.84000
2013-12-17 05:03:00 | 695.00000 | 700.00000 | 693.50001 | 693.50001 |    5.0514 |   3504.1400 | 693.70001
2013-12-17 05:04:00 | 695.00000 | 700.00000 | 693.50011 | 700.00000 |   30.7572 |  21505.4400 | 699.19988
2013-12-17 05:05:00 | 700.00000 | 700.00004 | 700.00000 | 700.00000 |    7.9233 |   5546.2800 | 700.00004
2013-12-17 05:06:00 | 701.11000 | 710.00000 | 700.03001 | 710.00000 |   30.4128 |  21506.4400 | 707.15012
2013-12-17 05:07:00 | 701.69042 | 702.00001 | 701.13150 | 701.13150 |    9.0756 |   6368.2700 | 701.68994
2013-12-17 05:08:00 | 701.13150 | 701.13150 | 700.00000 | 700.00000 |  112.3579 |  78660.5700 | 700.08966
2013-12-17 05:09:00 | 702.99999 | 703.00011 | 702.99999 | 703.00000 |   20.0237 |  14076.6800 | 703.00011
2013-12-17 05:10:00 | 703.00000 | 703.70299 | 700.00000 | 701.69042 |   21.2893 |  14915.3100 | 700.59998
2013-12-17 05:11:00 | 701.69042 | 701.69042 | 700.25498 | 701.69042 |    0.4044 |    283.7800 | 701.65000
2013-12-17 05:12:00 | 701.69042 | 701.69042 | 700.15000 | 700.15001 |    4.3559 |   3050.3200 | 700.27997
2013-12-17 05:13:00 | 701.00000 | 701.69042 | 701.00000 | 701.69042 |    1.2292 |    861.7900 | 701.12000
2013-12-17 05:14:00 | 702.68197 | 702.68197 | 701.06000 | 701.11000 |    4.3660 |   3061.0800 | 701.11997
2013-12-17 05:15:00 | 701.11000 | 701.11000 | 701.11000 | 701.11000 |   10.0000 |   7011.1000 | 701.11000
2013-12-17 05:16:00 | 706.99999 | 706.99999 | 701.11000 | 701.11000 |    0.5402 |    378.8300 | 701.26000
2013-12-17 05:17:00 | 706.99999 | 708.89000 | 703.00000 | 703.00000 |   14.7637 |  10405.9300 | 704.83008
2013-12-17 05:18:00 | 702.68573 | 710.00000 | 702.21000 | 702.22001 |  119.8287 |  85032.8200 | 709.61978
2013-12-17 05:19:00 | 708.99900 | 710.00000 | 708.99900 | 710.00000 |    0.5000 |    354.9400 | 709.89000
2013-12-17 05:20:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 05:21:00 | 702.68573 | 710.00000 | 700.00000 | 700.01005 |   50.9749 |  35720.1400 | 700.74035
2013-12-17 05:22:00 | 700.01006 | 701.70099 | 700.01005 | 701.70099 |    4.7718 |   3346.2500 | 701.25001
2013-12-17 05:23:00 | 701.70099 | 701.70099 | 700.12003 | 701.70099 |    1.3500 |    945.7200 | 700.53000
2013-12-17 05:24:00 | 700.12223 | 702.68573 | 700.12223 | 702.68573 |    2.5343 |   1780.1100 | 702.42002
2013-12-17 05:25:00 | 700.60000 | 700.60000 | 700.12223 | 700.12223 |    1.0000 |    700.3000 | 700.30000
2013-12-17 05:26:00 | 700.50000 | 702.68573 | 700.12231 | 700.12231 |    2.4381 |   1712.3700 | 702.33999
2013-12-17 05:27:00 | 702.68573 | 707.30899 | 702.68573 | 707.30899 |    7.1835 |   5067.0600 | 705.37004
2013-12-17 05:28:00 | 707.30899 | 708.00000 | 707.30899 | 707.99000 |    7.6243 |   5397.9300 | 707.99005
2013-12-17 05:29:00 | 702.68573 | 702.68573 | 700.00000 | 700.00000 |   38.7456 |  27151.7300 | 700.76976
2013-12-17 05:30:00 | 700.00000 | 700.00000 | 699.68573 | 700.00000 |    0.4030 |    281.9800 | 699.71000
2013-12-17 05:31:00 | 700.00000 | 700.00003 | 699.99999 | 700.00000 |    6.0732 |   4251.2700 | 700.00003
2013-12-17 05:32:00 | 700.00000 | 700.00000 | 699.99998 | 700.00000 |    8.0482 |   5633.7400 | 699.99998
2013-12-17 05:33:00 | 700.00000 | 700.00000 | 699.11000 | 700.00000 |    2.7100 |   1896.8200 | 699.93000
2013-12-17 05:34:00 | 699.99888 | 700.00000 | 699.99888 | 700.00000 |    1.3392 |    937.4300 | 700.00000
2013-12-17 05:35:00 | 700.00000 | 700.00000 | 700.00000 | 700.00000 |    1.8511 |   1295.7600 | 700.00000
2013-12-17 05:36:00 | 700.00000 | 701.00000 | 699.11000 | 699.11000 |   32.1531 |  22507.1400 | 700.00014
2013-12-17 05:37:00 | 701.00000 | 703.24000 | 701.00000 | 703.24000 |    0.2000 |    140.3600 | 701.82000
2013-12-17 05:38:00 | 702.49999 | 702.49999 | 702.49999 | 702.49999 |    0.3800 |    266.9200 | 702.49999
2013-12-17 05:39:00 | 701.25001 | 702.50000 | 701.25000 | 701.25001 |    3.0498 |   2141.1500 | 702.07000
2013-12-17 05:40:00 | 701.25001 | 702.50000 | 701.25000 | 701.25000 |    3.3142 |   2326.7000 | 702.05002
2013-12-17 05:41:00 | 702.50000 | 702.50000 | 695.90000 | 695.90000 |   23.2143 |  16219.8200 | 698.70014
2013-12-17 05:42:00 | 696.69100 | 703.24000 | 696.69100 | 703.24000 |    1.1320 |    795.6300 | 702.83000
2013-12-17 05:43:00 | 703.24000 | 705.99999 | 690.00000 | 705.99999 |  114.3307 |  79214.0300 | 692.85011
2013-12-17 05:44:00 | 702.94945 | 705.98999 | 696.01001 | 705.00000 |    0.6062 |    426.9500 | 704.30000
2013-12-17 05:45:00 | 704.99999 | 704.99999 | 704.99999 | 704.99999 |    0.4500 |    317.2500 | 704.99999
2013-12-17 05:46:00 | 703.99999 | 703.99999 | 703.99999 | 703.99999 |    0.3750 |    264.0000 | 703.99999
2013-12-17 05:47:00 | 703.99999 | 704.00000 | 703.99999 | 704.00000 |    0.6999 |    492.7200 | 704.00000
2013-12-17 05:48:00 | 704.00000 | 715.99990 | 704.00000 | 715.99990 |  108.1156 |  76982.5600 | 712.03933
2013-12-17 05:49:00 | 716.00000 | 718.72836 | 690.00200 | 716.99000 |  865.5808 | 616536.7000 | 712.28095
2013-12-17 05:50:00 | 716.98999 | 716.98999 | 702.01000 | 705.00000 |   33.6349 |  23848.1500 | 709.03023
2013-12-17 05:51:00 | 716.70799 | 716.70799 | 705.01000 | 715.00000 |    5.6828 |   4020.7800 | 707.53002
2013-12-17 05:52:00 | 714.99998 | 716.98999 | 714.99998 | 714.99999 |   22.3550 |  16027.4200 | 716.95016
2013-12-17 05:53:00 | 714.99996 | 721.00000 | 713.99888 | 721.00000 |  103.1940 |  74149.0900 | 718.54058
2013-12-17 05:54:00 | 721.00000 | 723.90000 | 712.00002 | 723.90000 |   53.7268 |  38683.2900 | 719.99976
2013-12-17 05:55:00 | 723.89000 | 723.89000 | 721.90100 | 723.89000 |   16.7547 |  12126.5800 | 723.77011
2013-12-17 05:56:00 | 723.89000 | 729.88888 | 712.00000 | 729.88888 |  153.7085 | 111226.4800 | 723.61968
2013-12-17 05:57:00 | 729.00000 | 730.01499 | 729.00000 | 729.00000 |   42.0445 |  30686.1700 | 729.85026
2013-12-17 05:58:00 | 730.01499 | 730.30000 | 729.00000 | 730.00000 |   70.4634 |  51379.1000 | 729.16033
2013-12-17 05:59:00 | 725.00000 | 725.00000 | 720.00001 | 720.02011 |    3.4805 |   2506.6200 | 720.19000
2013-12-17 06:00:00 | 723.00000 | 723.00000 | 723.00000 | 723.00000 |    0.4636 |    335.2000 | 723.00000
2013-12-17 06:01:00 | 724.85537 | 724.85537 | 723.00000 | 723.00000 |    2.5948 |   1878.2400 | 723.86002
2013-12-17 06:02:00 | 724.85537 | 724.85537 | 720.10000 | 724.85537 |    6.3900 |   4629.7100 | 724.52000
2013-12-17 06:03:00 | 724.84000 | 724.84000 | 720.31000 | 724.84000 |    9.1861 |   6622.8300 | 720.95995
2013-12-17 06:04:00 | 720.41000 | 724.84000 | 720.41000 | 720.50000 |   11.8824 |   8562.9200 | 720.64004
2013-12-17 06:05:00 | 724.84000 | 724.85537 | 720.78888 | 720.78888 |    2.2105 |   1599.0100 | 723.36000
2013-12-17 06:06:00 | 724.85537 | 730.00000 | 720.51000 | 730.00000 |   41.3233 |  30006.0600 | 726.13019
2013-12-17 06:07:00 | 725.56365 | 730.00000 | 720.50000 | 726.01800 |   10.7686 |   7789.3800 | 723.33998
2013-12-17 06:08:00 | 726.98000 | 726.98000 | 720.50001 | 720.56006 |    2.8406 |   2053.1300 | 722.78000
2013-12-17 06:09:00 | 720.56006 | 725.00000 | 720.56006 | 720.61891 |   15.1999 |  10952.9100 | 720.59000
2013-12-17 06:10:00 | 722.00001 | 726.87000 | 722.00000 | 724.00000 |   27.1806 |  19631.4600 | 722.26002
2013-12-17 06:11:00 | 724.00000 | 725.00000 | 721.00000 | 725.00000 |   11.3752 |   8215.9900 | 722.26992
2013-12-17 06:12:00 | 725.00000 | 725.00000 | 720.11000 | 724.99999 |    7.2074 |   5192.8300 | 720.48997
2013-12-17 06:13:00 | 724.99999 | 725.00000 | 720.01000 | 725.00000 |    5.4792 |   3968.4500 | 724.27999
2013-12-17 06:14:00 | 725.00000 | 725.72499 | 725.00000 | 725.00000 |   17.2766 |  12525.6900 | 725.00992
2013-12-17 06:15:00 | 725.71000 | 727.00000 | 725.00000 | 725.00000 |   34.5990 |  25144.1100 | 726.72995
2013-12-17 06:16:00 | 725.99999 | 727.00000 | 725.00000 | 725.00001 |  133.2893 |  96858.6500 | 726.67987
2013-12-17 06:17:00 | 727.00000 | 727.00000 | 726.00000 | 726.00000 |    0.7739 |    562.1000 | 726.34000
2013-12-17 06:18:00 | 726.99990 | 729.00000 | 726.00000 | 729.00000 |    3.2100 |   2333.8000 | 727.04000
2013-12-17 06:19:00 | 729.62999 | 729.62999 | 729.62999 | 729.62999 |    0.2000 |    145.9300 | 729.62999
2013-12-17 06:20:00 | 726.21001 | 730.00000 | 726.21001 | 727.51001 |   13.0917 |   9550.2400 | 729.49003
2013-12-17 06:21:00 | 730.00000 | 731.10000 | 728.00001 | 731.10000 |    9.6992 |   7080.5200 | 730.00999
2013-12-17 06:22:00 | 731.10000 | 731.10000 | 728.10000 | 728.10000 |    8.6816 |   6324.0300 | 728.44002
2013-12-17 06:23:00 | 731.20000 | 732.28560 | 730.00000 | 732.28560 |    0.5352 |    391.5100 | 731.57000
2013-12-17 06:24:00 | 732.28560 | 734.72398 | 730.10001 | 734.72398 |   13.4637 |   9885.0700 | 734.20007
2013-12-17 06:25:00 | 734.00000 | 750.00000 | 732.00000 | 750.00000 |  708.4498 | 526420.5900 | 743.05982
2013-12-17 06:26:00 | 737.22471 | 750.00000 | 735.00000 | 749.89000 |   33.4422 |  24960.5600 | 746.38010
2013-12-17 06:27:00 | 749.89000 | 749.90000 | 745.00000 | 749.80000 |   13.6223 |  10210.7300 | 749.56004
2013-12-17 06:28:00 | 748.00000 | 750.00000 | 746.10000 | 750.00000 |   53.1940 |  39870.5400 | 749.53029
2013-12-17 06:29:00 | 749.78900 | 750.00000 | 747.00000 | 750.00000 |  103.8171 |  77859.6800 | 749.96960
2013-12-17 06:30:00 | 750.00000 | 755.80000 | 750.00000 | 755.80000 |   65.8047 |  49573.9700 | 753.35041
2013-12-17 06:31:00 | 755.80000 | 759.00000 | 750.00000 | 750.00000 |   59.2282 |  44746.3400 | 755.48986
2013-12-17 06:32:00 | 750.00000 | 759.00000 | 748.10000 | 750.00000 |   60.9905 |  45809.3400 | 751.09004
2013-12-17 06:33:00 | 750.00000 | 750.00000 | 745.00000 | 745.00000 |   21.2681 |  15893.2400 | 747.27995
2013-12-17 06:34:00 | 747.00000 | 749.90000 | 747.00000 | 749.00000 |    6.5988 |   4940.3500 | 748.66999
2013-12-17 06:35:00 | 749.00000 | 749.00000 | 745.00001 | 749.00000 |   16.9723 |  12672.2000 | 746.64005
2013-12-17 06:36:00 | 749.00000 | 758.64238 | 745.00001 | 749.00000 |   21.0976 |  15817.3100 | 749.71993
2013-12-17 06:37:00 | 749.89000 | 749.89000 | 745.00000 | 745.00000 |   16.3650 |  12203.0800 | 745.68011
2013-12-17 06:38:00 | 745.00000 | 749.90000 | 745.00000 | 749.90000 |    6.6845 |   4993.0700 | 746.96004
2013-12-17 06:39:00 | 749.90000 | 749.90000 | 745.00000 | 749.00000 |   12.5504 |   9362.6000 | 746.00001
2013-12-17 06:40:00 | 745.02000 | 748.99500 | 745.00000 | 747.00000 |    6.4583 |   4812.3500 | 745.13999
2013-12-17 06:41:00 | 748.65000 | 748.90000 | 748.65000 | 748.90000 |    2.8000 |   2096.8300 | 748.87000
2013-12-17 06:42:00 | 748.70000 | 748.70000 | 741.73758 | 741.73758 |    1.6209 |   1207.3700 | 744.88000
2013-12-17 06:43:00 | 747.99500 | 747.99500 | 743.05454 | 743.05454 |    0.4078 |    304.7800 | 747.30000
2013-12-17 06:44:00 | 746.73536 | 747.00000 | 736.12000 | 745.18503 |   16.1889 |  12033.0300 | 743.28998
2013-12-17 06:45:00 | 743.99500 | 744.00000 | 736.00000 | 736.10001 |   10.9871 |   8095.1000 | 736.77996
2013-12-17 06:46:00 | 744.00000 | 744.10000 | 736.10501 | 742.99999 |    2.1500 |   1597.8200 | 743.17000
2013-12-17 06:47:00 | 742.99499 | 744.00000 | 741.51651 | 744.00000 |    6.4500 |   4792.1600 | 742.97000
2013-12-17 06:48:00 | 742.99500 | 743.00000 | 736.00001 | 736.01002 |    4.1615 |   3073.7700 | 738.62001
2013-12-17 06:49:00 | 742.29500 | 742.29999 | 738.00000 | 738.00000 |    1.4147 |   1045.7300 | 739.17001
2013-12-17 06:50:00 | 742.29999 | 742.30000 | 739.00000 | 739.00000 |   11.1816 |   8268.0300 | 739.43002
2013-12-17 06:51:00 | 739.00000 | 739.00000 | 736.00001 | 736.00001 |   15.6233 |  11530.3000 | 738.02007
2013-12-17 06:52:00 | 738.00000 | 739.00000 | 738.00000 | 739.00000 |    2.8994 |   2142.0300 | 738.79000
2013-12-17 06:53:00 | 738.00000 | 739.98000 | 738.00000 | 739.98000 |    9.4679 |   6998.9800 | 739.22997
2013-12-17 06:54:00 | 739.98000 | 742.69499 | 736.10100 | 742.69499 |   15.2600 |  11295.5900 | 740.21000
2013-12-17 06:55:00 | 742.69499 | 748.64000 | 742.69499 | 748.64000 |   30.6500 |  22837.6500 | 745.11000
2013-12-17 06:56:00 | 748.64000 | 750.81538 | 745.00000 | 750.81538 |   11.1019 |   8320.8000 | 749.49003
2013-12-17 06:57:00 | 750.00000 | 759.65238 | 749.99500 | 754.56945 |   52.8428 |  39993.5700 | 756.84020
2013-12-17 06:58:00 | 758.99000 | 758.99000 | 750.00000 | 758.99000 |    8.0825 |   6124.5400 | 757.75003
2013-12-17 06:59:00 | 758.98500 | 758.99000 | 752.66500 | 758.99000 |    3.5743 |   2710.0000 | 758.19002
2013-12-17 07:00:00 | 758.99000 | 759.50000 | 754.00000 | 759.00000 |    9.0664 |   6878.1300 | 758.63996
2013-12-17 07:01:00 | 758.90000 | 759.90000 | 758.90000 | 759.90000 |    5.5045 |   4181.0700 | 759.57003
2013-12-17 07:02:00 | 759.90000 | 760.00000 | 759.90000 | 760.00000 |   21.8241 |  16585.9200 | 759.98012
2013-12-17 07:03:00 | 760.00000 | 761.00000 | 760.00000 | 761.00000 |   51.7353 |  39347.8100 | 760.55968
2013-12-17 07:04:00 | 761.00000 | 763.44979 | 757.00000 | 762.97000 |   66.8233 |  50942.7900 | 762.35029
2013-12-17 07:05:00 | 762.97000 | 765.00000 | 760.00000 | 765.00000 |   95.1829 |  72598.9000 | 762.73036
2013-12-17 07:06:00 | 765.00000 | 767.76700 | 763.76300 | 767.76700 |   18.0414 |  13816.9800 | 765.85003
2013-12-17 07:07:00 | 767.76700 | 768.00000 | 763.00000 | 766.00000 |   26.9430 |  20688.4400 | 767.86010
2013-12-17 07:08:00 | 766.00000 | 768.24420 | 763.00000 | 767.00000 |   38.4377 |  29502.1000 | 767.52989
2013-12-17 07:09:00 | 767.00000 | 770.00000 | 766.70000 | 770.00000 |   93.4728 |  71892.7800 | 769.13034
2013-12-17 07:10:00 | 770.00000 | 772.00000 | 768.00000 | 772.00000 |   65.2407 |  50279.7200 | 770.68006
2013-12-17 07:11:00 | 772.00000 | 775.00000 | 772.00000 | 774.00000 |   70.0380 |  54158.3100 | 773.26982
2013-12-17 07:12:00 | 775.00000 | 776.62200 | 774.00000 | 775.00000 |   76.6042 |  59421.1100 | 775.69041
2013-12-17 07:13:00 | 775.00000 | 776.62200 | 770.00000 | 774.00000 |  112.0203 |  86674.5600 | 773.74004
2013-12-17 07:14:00 | 774.09500 | 774.10000 | 769.98500 | 774.09500 |   56.1091 |  43278.0700 | 771.31993
2013-12-17 07:15:00 | 774.00000 | 774.10000 | 760.00100 | 774.10000 |   37.7204 |  29086.5400 | 771.11002
2013-12-17 07:16:00 | 772.00000 | 774.00000 | 771.99500 | 774.00000 |   69.2927 |  53501.6300 | 772.11025
2013-12-17 07:17:00 | 770.00000 | 776.00000 | 764.39000 | 765.00000 |   71.6113 |  55364.1700 | 773.12012
2013-12-17 07:18:00 | 768.42000 | 768.42000 | 765.00000 | 765.00500 |    2.2336 |   1710.5600 | 765.83001
2013-12-17 07:19:00 | 766.00000 | 769.90000 | 765.00000 | 765.00000 |   15.8997 |  12168.5100 | 765.32999
2013-12-17 07:20:00 | 770.00000 | 777.00000 | 768.00000 | 776.99500 |   93.3832 |  72509.3100 | 776.47039
2013-12-17 07:21:00 | 770.05000 | 777.00000 | 768.00500 | 770.00000 |    7.6957 |   5974.6200 | 776.35996
2013-12-17 07:22:00 | 768.01000 | 768.01000 | 765.00000 | 765.00000 |   11.7783 |   9027.4700 | 766.44997
2013-12-17 07:23:00 | 764.99000 | 770.00000 | 764.99000 | 770.00000 |   15.7138 |  12094.2500 | 769.66008
2013-12-17 07:24:00 | 768.99500 | 769.00000 | 765.00000 | 768.99500 |    2.7623 |   2116.1200 | 766.07001
2013-12-17 07:25:00 | 765.14000 | 768.00000 | 764.42208 | 764.42208 |    4.0628 |   3108.2100 | 765.04001
2013-12-17 07:26:00 | 762.23954 | 765.00000 | 760.00001 | 765.00000 |   16.1151 |  12301.4300 | 763.35011
2013-12-17 07:27:00 | 764.00000 | 772.99990 | 760.00001 | 761.00000 |   58.3441 |  44817.6200 | 768.16031
2013-12-17 07:28:00 | 761.21000 | 772.99990 | 761.21000 | 772.00000 |    7.2785 |   5580.6700 | 766.72999
2013-12-17 07:29:00 | 772.00000 | 773.00000 | 772.00000 | 772.00000 |   14.3087 |  11053.8900 | 772.52998
2013-12-17 07:30:00 | 769.99500 | 773.00000 | 761.00000 | 761.00000 |   35.0240 |  26773.7700 | 764.44018
2013-12-17 07:31:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 07:32:00 | 768.00000 | 768.00000 | 767.99500 | 768.00000 |    1.3817 |   1061.1400 | 768.00000
2013-12-17 07:33:00 | 761.50500 | 767.90000 | 761.50500 | 767.00000 |    9.4318 |   7233.9200 | 766.97002
2013-12-17 07:34:00 | 768.00000 | 768.90000 | 767.00000 | 767.00000 |    9.3341 |   7164.8000 | 767.59005
2013-12-17 07:35:00 | 767.00000 | 767.00000 | 750.01000 | 750.01000 |  106.4122 |  80958.4400 | 760.80031
2013-12-17 07:36:00 | 754.94923 | 754.94923 | 754.94923 | 754.94923 |    0.0100 |      7.5500 | 754.94923
2013-12-17 07:37:00 | 755.00000 | 760.00000 | 753.99999 | 754.00000 |   24.4056 |  18506.7500 | 758.29986
2013-12-17 07:38:00 | 753.00000 | 754.00000 | 751.99999 | 752.00000 |    2.4715 |   1860.8300 | 752.92000
2013-12-17 07:39:00 | 752.00000 | 752.75199 | 750.00000 | 750.00000 |   13.6383 |  10254.5300 | 751.88997
2013-12-17 07:40:00 | 751.00000 | 752.00000 | 750.00000 | 750.00000 |   13.5688 |  10180.1100 | 750.25998
2013-12-17 07:41:00 | 750.00000 | 751.32999 | 730.99990 | 749.99998 |  280.1848 | 206719.8300 | 737.79804
2013-12-17 07:42:00 | 749.99997 | 749.99997 | 732.00000 | 747.97999 |   15.7064 |  11523.9700 | 733.70992
2013-12-17 07:43:00 | 747.97500 | 747.98000 | 732.91500 | 746.50000 |   12.2345 |   9131.7200 | 746.39007
2013-12-17 07:44:00 | 744.00000 | 744.00000 | 733.01000 | 733.01000 |   12.0447 |   8862.1500 | 735.77008
2013-12-17 07:45:00 | 739.99999 | 740.00000 | 732.99900 | 732.99901 |    6.2614 |   4620.7000 | 737.97001
2013-12-17 07:46:00 | 739.99999 | 740.07297 | 736.00000 | 740.00000 |    9.5771 |   7077.0100 | 738.94996
2013-12-17 07:47:00 | 740.00000 | 740.00000 | 740.00000 | 740.00000 |    3.7500 |   2775.0000 | 740.00000
2013-12-17 07:48:00 | 736.11100 | 739.23200 | 736.00001 | 736.00001 |    0.0750 |     55.3300 | 737.73000
2013-12-17 07:49:00 | 736.11100 | 745.89000 | 736.11100 | 745.88500 |   14.9019 |  11088.3400 | 744.09004
2013-12-17 07:50:00 | 742.97300 | 745.90000 | 742.97300 | 745.90000 |    5.2500 |   3912.0000 | 745.14000
2013-12-17 07:51:00 | 743.68700 | 745.90000 | 743.68700 | 745.22100 |    3.7180 |   2772.4100 | 745.66999
2013-12-17 07:52:00 | 745.22100 | 748.60699 | 743.92500 | 748.60699 |   16.4826 |  12309.7000 | 746.83006
2013-12-17 07:53:00 | 748.60699 | 748.60699 | 744.00000 | 744.00000 |   12.8995 |   9648.8500 | 747.99999
2013-12-17 07:54:00 | 747.00000 | 748.62100 | 747.00000 | 747.54000 |    3.9500 |   2950.6900 | 747.01000
2013-12-17 07:55:00 | 747.54000 | 747.54000 | 747.00000 | 747.54000 |    5.6870 |   4248.4100 | 747.03998
2013-12-17 07:56:00 | 747.54000 | 748.00000 | 747.00000 | 748.00000 |    0.8032 |    600.3500 | 747.43000
2013-12-17 07:57:00 | 748.00000 | 748.00000 | 747.00000 | 747.00000 |    0.5333 |    398.7300 | 747.62000
2013-12-17 07:58:00 | 748.00000 | 748.00000 | 747.99000 | 747.99000 |    9.6077 |   7186.5900 | 747.99997
2013-12-17 07:59:00 | 747.00001 | 747.98000 | 737.00000 | 747.00001 |   14.1694 |  10494.7300 | 740.65999
2013-12-17 08:00:00 | 746.99999 | 747.96000 | 736.00001 | 747.90000 |    8.2209 |   6123.8800 | 744.92001
2013-12-17 08:01:00 | 747.90000 | 747.96000 | 741.00000 | 747.96000 |   25.1169 |  18755.0600 | 746.70990
2013-12-17 08:02:00 | 747.90000 | 750.00000 | 745.00000 | 750.00000 |  108.6683 |  81331.6900 | 748.43976
2013-12-17 08:03:00 | 750.00000 | 756.00000 | 750.00000 | 756.00000 |   47.5098 |  35725.4500 | 751.95999
2013-12-17 08:04:00 | 756.00000 | 756.00000 | 750.00000 | 750.00000 |   50.2498 |  37707.4800 | 750.39999
2013-12-17 08:05:00 | 755.00000 | 757.30000 | 750.13501 | 750.13501 |    7.0863 |   5357.3100 | 756.00997
2013-12-17 08:06:00 | 751.02000 | 757.76500 | 751.00000 | 755.00000 |   10.8501 |   8151.2100 | 751.26000
2013-12-17 08:07:00 | 757.77000 | 780.00000 | 757.77000 | 758.00000 |  204.3373 | 158095.6500 | 773.69930
2013-12-17 08:08:00 | 758.00000 | 779.99999 | 758.00000 | 779.99999 |    2.9093 |   2239.0200 | 769.60000
2013-12-17 08:09:00 | 769.99998 | 780.00000 | 761.00000 | 769.99999 |   14.0325 |  10838.1400 | 772.36005
2013-12-17 08:10:00 | 774.71999 | 779.99995 | 761.00250 | 763.00000 |    4.2010 |   3256.2100 | 775.11001
2013-12-17 08:11:00 | 776.23400 | 777.00000 | 776.23398 | 776.99999 |    0.5818 |    451.9500 | 776.84000
2013-12-17 08:12:00 | 776.15000 | 776.15000 | 776.14500 | 776.14500 |    0.5945 |    461.4300 | 776.15000
2013-12-17 08:13:00 | 774.94100 | 776.13999 | 768.64575 | 768.64575 |    3.5975 |   2788.7200 | 775.17999
2013-12-17 08:14:00 | 768.64575 | 769.13500 | 767.00000 | 769.13500 |   14.8083 |  11359.2700 | 767.08997
2013-12-17 08:15:00 | 769.13504 | 775.00000 | 767.00000 | 773.00000 |   10.1774 |   7872.1800 | 773.49997
2013-12-17 08:16:00 | 773.88200 | 773.88200 | 763.00000 | 765.00000 |   40.3653 |  31091.7400 | 770.25975
2013-12-17 08:17:00 | 765.00000 | 773.00000 | 764.01000 | 773.00000 |   11.2762 |   8622.7700 | 764.68994
2013-12-17 08:18:00 | 765.00000 | 773.00000 | 764.10000 | 773.00000 |   10.7650 |   8227.6900 | 764.29993
2013-12-17 08:19:00 | 771.56300 | 771.56300 | 764.23100 | 764.27000 |   13.5299 |  10340.7800 | 764.29000
2013-12-17 08:20:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 08:21:00 | 764.26001 | 776.00000 | 764.10000 | 776.00000 |   45.6167 |  35283.1300 | 773.46980
2013-12-17 08:22:00 | 770.89193 | 777.00000 | 768.00000 | 768.00000 |    8.7231 |   6752.5600 | 774.10004
2013-12-17 08:23:00 | 770.00000 | 770.00000 | 769.99999 | 770.00000 |    2.2857 |   1760.0100 | 769.99999
2013-12-17 08:24:00 | 771.35521 | 771.35521 | 768.00000 | 768.00000 |    5.1000 |   3918.5200 | 768.34000
2013-12-17 08:25:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 08:26:00 | 769.99500 | 769.99500 | 769.98000 | 769.98000 |    0.0398 |     30.6600 | 769.98000
2013-12-17 08:27:00 | 769.99500 | 770.00000 | 767.00000 | 767.00000 |    1.2600 |    967.4300 | 767.80000
2013-12-17 08:28:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 08:29:00 | 767.00500 | 767.00500 | 767.00000 | 767.00000 |    4.9700 |   3811.9900 | 767.00000
2013-12-17 08:30:00 | 767.00000 | 770.00000 | 767.00000 | 770.00000 |    2.7443 |   2106.1900 | 767.48002
2013-12-17 08:31:00 | 767.00000 | 767.00000 | 764.00000 | 764.00000 |    4.0000 |   3066.5600 | 766.64000
2013-12-17 08:32:00 | 764.00000 | 764.00000 | 758.86002 | 760.42085 |    3.7291 |   2833.8600 | 759.94000
2013-12-17 08:33:00 | 760.42084 | 769.00000 | 760.42084 | 769.00000 |    0.6503 |    496.8700 | 764.12000
2013-12-17 08:34:00 | 760.42083 | 760.42083 | 756.04001 | 756.04001 |    4.2754 |   3234.3100 | 756.48997
2013-12-17 08:35:00 | 768.99500 | 769.00000 | 756.22252 | 756.22252 |    1.1000 |    833.4900 | 757.71000
2013-12-17 08:36:00 | 767.15065 | 769.00000 | 767.15065 | 769.00000 |    1.6547 |   1272.4200 | 768.98001
2013-12-17 08:37:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 08:38:00 | 760.00000 | 760.00000 | 760.00000 | 760.00000 |    0.0100 |      7.6000 | 760.00000
2013-12-17 08:39:00 | 767.26619 | 767.26619 | 756.55004 | 760.00000 |   10.3341 |   7852.8100 | 759.89006
2013-12-17 08:40:00 | 767.26619 | 769.00000 | 767.26619 | 769.00000 |    3.0053 |   2311.0500 | 768.97998
2013-12-17 08:41:00 | 767.99500 | 767.99500 | 767.99500 | 767.99500 |    0.0100 |      7.6800 | 767.99500
2013-12-17 08:42:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 08:43:00 | 767.86000 | 768.90000 | 757.10000 | 768.90000 |    2.9408 |   2256.8500 | 767.43000
2013-12-17 08:44:00 | 768.25100 | 768.25100 | 768.25100 | 768.25100 |    0.6144 |    472.0000 | 768.25100
2013-12-17 08:45:00 | 764.40974 | 764.40974 | 760.00000 | 764.40874 |    0.5500 |    418.2200 | 760.40000
2013-12-17 08:46:00 | 764.40874 | 770.00000 | 756.51001 | 765.00000 |   29.9420 |  22948.7200 | 766.44008
2013-12-17 08:47:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 08:48:00 | 764.90000 | 765.00000 | 764.90000 | 765.00000 |    3.5221 |   2694.3800 | 764.99001
2013-12-17 08:49:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 08:50:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 08:51:00 | 764.99500 | 765.00000 | 756.50439 | 765.00000 |    7.6113 |   5758.8800 | 756.62001
2013-12-17 08:52:00 | 756.53500 | 756.53500 | 756.53001 | 756.53001 |    4.5027 |   3406.4400 | 756.53252
2013-12-17 08:53:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 08:54:00 | 765.00000 | 772.00000 | 765.00000 | 772.00000 |   54.6203 |  42122.6100 | 771.19002
2013-12-17 08:55:00 | 759.30400 | 759.30400 | 758.21704 | 758.21704 |    0.5000 |    379.1600 | 758.33000
2013-12-17 08:56:00 | 771.71700 | 772.00001 | 771.71700 | 772.00000 |    5.5917 |   4316.7600 | 772.00001
2013-12-17 08:57:00 | 769.99500 | 774.97990 | 760.01000 | 774.88990 |   26.3887 |  20434.6200 | 774.36996
2013-12-17 08:58:00 | 764.52259 | 764.52259 | 760.01439 | 761.59201 |    2.0300 |   1544.0000 | 760.59000
2013-12-17 08:59:00 | 758.74864 | 758.74864 | 758.03003 | 758.03003 |    1.0000 |    758.0500 | 758.05000
2013-12-17 09:00:00 | 770.99500 | 770.99500 | 759.02001 | 770.99498 |    0.2303 |    175.2900 | 761.27000
2013-12-17 09:01:00 | 759.03002 | 774.98990 | 756.50000 | 774.98990 |   38.7673 |  29717.8100 | 766.56986
2013-12-17 09:02:00 | 767.49498 | 773.00000 | 757.80000 | 758.01000 |   20.7282 |  15738.4700 | 759.27995
2013-12-17 09:03:00 | 758.50000 | 771.90000 | 757.80000 | 771.90000 |   29.5581 |  22421.5900 | 758.55993
2013-12-17 09:04:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 09:05:00 | 760.00000 | 768.84499 | 756.51000 | 768.84499 |    2.0170 |   1527.9500 | 757.53999
2013-12-17 09:06:00 | 756.51002 | 756.52000 | 756.49998 | 756.51000 |    6.5572 |   4960.5000 | 756.49998
2013-12-17 09:07:00 | 756.60000 | 756.60000 | 756.00000 | 756.00000 |   14.8562 |  11238.5800 | 756.48993
2013-12-17 09:08:00 | 756.00000 | 756.00000 | 743.00000 | 750.00000 |  132.3236 |  99304.9500 | 750.47063
2013-12-17 09:09:00 | 749.99500 | 750.00000 | 749.30000 | 749.30000 |    2.0560 |   1541.8800 | 749.94999
2013-12-17 09:10:00 | 749.30000 | 749.30000 | 743.11000 | 743.11000 |    8.5076 |   6329.1700 | 743.93997
2013-12-17 09:11:00 | 746.35305 | 746.35305 | 746.35305 | 746.35305 |    0.1110 |     82.8700 | 746.35305
2013-12-17 09:12:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 09:13:00 | 746.35305 | 749.99000 | 745.01000 | 745.01000 |    0.3334 |    248.7500 | 746.16000
2013-12-17 09:14:00 | 746.74600 | 746.74600 | 746.74600 | 746.74600 |    0.2500 |    186.6900 | 746.74600
2013-12-17 09:15:00 | 747.11000 | 750.00000 | 747.11000 | 747.11000 |   18.2796 |  13661.2800 | 747.34999
2013-12-17 09:16:00 | 750.00000 | 770.00000 | 750.00000 | 750.07500 |  183.1258 | 140008.6400 | 764.54899
2013-12-17 09:17:00 | 759.75460 | 759.75460 | 750.10000 | 750.11001 |    0.4500 |    337.9100 | 750.91000
2013-12-17 09:18:00 | 755.02002 | 764.80000 | 755.02002 | 764.80000 |    0.7680 |    580.0400 | 755.26000
2013-12-17 09:19:00 | 764.79998 | 769.97249 | 755.09009 | 756.01000 |   18.2701 |  14037.6200 | 768.34000
2013-12-17 09:20:00 | 765.52728 | 769.89000 | 756.51500 | 756.51500 |   43.7277 |  33397.9200 | 763.76987
2013-12-17 09:21:00 | 756.60500 | 768.99000 | 756.60500 | 757.00000 |    0.5100 |    386.1000 | 757.06000
2013-12-17 09:22:00 | 768.97000 | 768.97000 | 757.11001 | 765.00000 |    4.0158 |   3068.2900 | 764.04998
2013-12-17 09:23:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 09:24:00 | 758.88500 | 758.88500 | 758.88001 | 758.88001 |    0.7500 |    569.1600 | 758.88250
2013-12-17 09:25:00 | 758.88001 | 759.00000 | 758.88001 | 759.00000 |    0.5220 |    396.1700 | 758.93000
2013-12-17 09:26:00 | 759.00000 | 764.00000 | 758.88001 | 764.00000 |    0.5200 |    394.7700 | 759.17000
2013-12-17 09:27:00 | 759.00000 | 763.00000 | 750.00000 | 750.00000 |   32.8123 |  24741.1400 | 754.02010
2013-12-17 09:28:00 | 762.00000 | 762.00000 | 751.01000 | 751.01000 |    0.3147 |    237.0200 | 753.20000
2013-12-17 09:29:00 | 761.61697 | 761.61697 | 751.03003 | 751.03003 |    0.5604 |    424.1700 | 756.89000
2013-12-17 09:30:00 | 751.04004 | 751.04004 | 751.00000 | 751.00000 |    9.6530 |   7249.5200 | 751.01004
2013-12-17 09:31:00 | 751.00000 | 754.84947 | 751.00000 | 751.00001 |    2.4200 |   1822.3100 | 753.02000
2013-12-17 09:32:00 | 751.00001 | 751.00125 | 750.00000 | 750.00000 |   18.6683 |  14016.5300 | 750.81996
2013-12-17 09:33:00 | 750.00000 | 750.00000 | 750.00000 | 750.00000 |    0.2500 |    187.5000 | 750.00000
2013-12-17 09:34:00 | 750.00000 | 750.00000 | 749.99996 | 750.00000 |   11.7376 |   8803.1900 | 749.99996
2013-12-17 09:35:00 | 751.55000 | 751.55000 | 751.55000 | 751.55000 |    0.2500 |    187.8900 | 751.55000
2013-12-17 09:36:00 | 751.99999 | 752.00000 | 750.00000 | 750.00000 |    9.8233 |   7381.1100 | 751.39004
2013-12-17 09:37:00 | 750.00000 | 752.00000 | 747.00000 | 747.00000 |    3.6695 |   2744.0000 | 747.79000
2013-12-17 09:38:00 | 749.99999 | 750.00002 | 749.99999 | 750.00000 |    4.7328 |   3549.5800 | 750.00002
2013-12-17 09:39:00 | 749.99999 | 749.99999 | 746.01000 | 749.90000 |    1.2500 |    934.4900 | 747.60000
2013-12-17 09:40:00 | 749.20753 | 750.00000 | 746.01000 | 746.01000 |    9.6110 |   7201.5200 | 749.30001
2013-12-17 09:41:00 | 749.99999 | 750.00000 | 746.01000 | 746.01000 |    1.2200 |    912.2100 | 747.71000
2013-12-17 09:42:00 | 748.89999 | 749.00000 | 746.01000 | 749.00000 |    2.3824 |   1781.7600 | 747.88001
2013-12-17 09:43:00 | 746.01001 | 749.00000 | 746.00000 | 746.00000 |    5.9100 |   4412.6800 | 746.65000
2013-12-17 09:44:00 | 748.80000 | 748.80000 | 748.80000 | 748.80000 |    2.2386 |   1676.2700 | 748.80000
2013-12-17 09:45:00 | 746.00001 | 746.00001 | 746.00001 | 746.00001 |    0.2500 |    186.5000 | 746.00001
2013-12-17 09:46:00 | 746.00000 | 746.00001 | 745.00000 | 745.00000 |   21.3566 |  15915.3900 | 745.21990
2013-12-17 09:47:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 09:48:00 | 748.79000 | 748.79000 | 745.10000 | 745.10000 |    0.0885 |     66.2200 | 748.37000
2013-12-17 09:49:00 | 745.71300 | 745.71300 | 744.00000 | 745.20000 |   18.2000 |  13555.5600 | 744.81000
2013-12-17 09:50:00 | 744.59700 | 744.59700 | 744.00000 | 744.00000 |   10.7001 |   7960.9600 | 744.01000
2013-12-17 09:51:00 | 745.00000 | 745.00000 | 745.00000 | 745.00000 |    0.7729 |    575.8300 | 745.00000
2013-12-17 09:52:00 | 748.00000 | 749.54879 | 744.01001 | 744.01001 |    6.0125 |   4498.9700 | 748.27002
2013-12-17 09:53:00 | 748.00000 | 748.90000 | 748.00000 | 748.90000 |    2.2143 |   1658.2300 | 748.89001
2013-12-17 09:54:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 09:55:00 | 748.90000 | 750.00000 | 748.90000 | 750.00000 |   16.4600 |  12344.4800 | 749.97000
2013-12-17 09:56:00 | 749.98000 | 749.98000 | 746.00000 | 746.00000 |    8.3467 |   6239.0500 | 747.48996
2013-12-17 09:57:00 | 746.00000 | 746.83200 | 746.00000 | 746.01000 |    3.3772 |   2519.5300 | 746.03999
2013-12-17 09:58:00 | 746.90000 | 750.00000 | 746.00000 | 746.00000 |    6.2250 |   4645.4700 | 746.25996
2013-12-17 09:59:00 | 746.00000 | 746.10000 | 746.00000 | 746.10000 |    1.5000 |   1119.1000 | 746.07000
2013-12-17 10:00:00 | 749.89999 | 749.90000 | 746.00000 | 749.90000 |    7.2608 |   5419.2800 | 746.37001
2013-12-17 10:01:00 | 746.00001 | 746.00001 | 746.00000 | 746.00000 |   21.4601 |  16009.2000 | 746.00000
2013-12-17 10:02:00 | 745.00000 | 745.00000 | 743.05000 | 743.05000 |   28.9098 |  21492.1300 | 743.41999
2013-12-17 10:03:00 | 743.05000 | 743.10000 | 740.00000 | 740.00000 |  151.9253 | 112801.7000 | 742.48109
2013-12-17 10:04:00 | 738.94129 | 741.99999 | 736.00000 | 740.99500 |   16.0371 |  11809.9100 | 736.40994
2013-12-17 10:05:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 10:06:00 | 737.00000 | 739.90000 | 736.00001 | 736.00001 |    0.7630 |    562.4700 | 737.18000
2013-12-17 10:07:00 | 736.00001 | 736.00001 | 730.00000 | 730.00000 |   72.2507 |  52925.1100 | 732.52007
2013-12-17 10:08:00 | 730.00000 | 734.73399 | 730.00000 | 730.21000 |    7.3281 |   5359.1700 | 731.31998
2013-12-17 10:09:00 | 735.00000 | 735.00000 | 735.00000 | 735.00000 |    3.5000 |   2572.5000 | 735.00000
2013-12-17 10:10:00 | 731.21300 | 731.21300 | 731.21300 | 731.21300 |    0.0170 |     12.4300 | 731.21300
2013-12-17 10:11:00 | 731.60000 | 731.80001 | 731.60000 | 731.80001 |    0.0288 |     21.0500 | 731.73000
2013-12-17 10:12:00 | 732.00001 | 732.00001 | 731.60000 | 732.00000 |    9.3881 |   6871.9800 | 731.98998
2013-12-17 10:13:00 | 732.00000 | 732.73199 | 731.40000 | 732.73199 |   11.3005 |   8272.0500 | 732.01001
2013-12-17 10:14:00 | 733.46471 | 735.00000 | 733.46471 | 733.46471 |    8.1106 |   5950.5600 | 733.68001
2013-12-17 10:15:00 | 733.46471 | 733.46471 | 730.00000 | 730.00000 |   23.3999 |  17120.2900 | 731.64000
2013-12-17 10:16:00 | 732.00069 | 732.00069 | 730.00000 | 731.73099 |   22.6679 |  16552.9700 | 730.23993
2013-12-17 10:17:00 | 730.00010 | 730.00010 | 730.00000 | 730.00000 |   21.7824 |  15901.1200 | 730.00007
2013-12-17 10:18:00 | 730.00000 | 732.00000 | 730.00000 | 730.00000 |   80.6213 |  58854.3300 | 730.01014
2013-12-17 10:19:00 | 730.00000 | 732.22000 | 730.00000 | 732.22000 |    3.1562 |   2309.5300 | 731.74998
2013-12-17 10:20:00 | 732.22000 | 732.50000 | 732.22000 | 732.22000 |    4.7006 |   3441.9000 | 732.22000
2013-12-17 10:21:00 | 732.50000 | 735.00000 | 732.50000 | 735.00000 |   20.0000 |  14692.1700 | 734.61000
2013-12-17 10:22:00 | 735.00000 | 735.00000 | 735.00000 | 735.00000 |    1.0000 |    735.0000 | 735.00000
2013-12-17 10:23:00 | 735.00000 | 735.00000 | 735.00000 | 735.00000 |   10.2500 |   7533.7500 | 735.00000
2013-12-17 10:24:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 10:25:00 | 735.00000 | 735.00000 | 735.00000 | 735.00000 |    0.2121 |    155.8900 | 735.00000
2013-12-17 10:26:00 | 735.00000 | 735.00000 | 735.00000 | 735.00000 |    1.4597 |   1072.8600 | 735.00000
2013-12-17 10:27:00 | 735.00000 | 735.00000 | 734.99997 | 735.00000 |    4.7453 |   3487.7600 | 734.99997
2013-12-17 10:28:00 | 735.00000 | 735.00000 | 732.00000 | 732.00000 |   12.5366 |   9188.5700 | 732.93994
2013-12-17 10:29:00 | 734.99000 | 735.73499 | 734.99000 | 735.73499 |    2.6037 |   1914.0700 | 735.13001
2013-12-17 10:30:00 | 735.73499 | 738.66999 | 735.73499 | 738.66999 |    2.8648 |   2108.3600 | 735.96002
2013-12-17 10:31:00 | 735.00000 | 735.00001 | 735.00000 | 735.00001 |    0.2160 |    158.7600 | 735.00000
2013-12-17 10:32:00 | 735.00500 | 738.67499 | 735.00001 | 738.67499 |    2.7879 |   2057.1300 | 737.87999
2013-12-17 10:33:00 | 738.67499 | 738.67499 | 738.67499 | 738.67499 |    0.1449 |    107.0200 | 738.67499
2013-12-17 10:34:00 | 738.67499 | 741.61499 | 738.67499 | 741.61499 |    4.6397 |   3435.3000 | 740.42000
2013-12-17 10:35:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 10:36:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 10:37:00 | 735.62500 | 741.61499 | 735.62500 | 736.01000 |    0.8607 |    635.4400 | 738.29000
2013-12-17 10:38:00 | 741.61499 | 741.61499 | 737.03000 | 737.21500 |    0.7085 |    523.5700 | 739.01000
2013-12-17 10:39:00 | 737.25003 | 747.49499 | 737.24504 | 747.49499 |    9.7798 |   7247.9700 | 741.12000
2013-12-17 10:40:00 | 738.64000 | 738.64000 | 738.64000 | 738.64000 |    0.0300 |     22.1600 | 738.64000
2013-12-17 10:41:00 | 738.64000 | 747.00000 | 738.61000 | 738.61000 |    1.4799 |   1097.7400 | 741.76000
2013-12-17 10:42:00 | 746.65800 | 748.00000 | 738.61000 | 748.00000 |   12.6375 |   9441.8200 | 747.12996
2013-12-17 10:43:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 10:44:00 | 739.74700 | 739.74700 | 738.79502 | 738.79502 |    0.1168 |     86.3100 | 739.20000
2013-12-17 10:45:00 | 747.77900 | 748.20000 | 747.77900 | 748.20000 |    0.5660 |    423.4400 | 748.08000
2013-12-17 10:46:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 10:47:00 | 747.77900 | 747.77900 | 747.77900 | 747.77900 |    0.0442 |     33.0300 | 747.77900
2013-12-17 10:48:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 10:49:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 10:50:00 | 747.00000 | 750.02700 | 747.00000 | 750.00000 |    8.3509 |   6256.8300 | 749.24001
2013-12-17 10:51:00 | 750.00500 | 753.00000 | 750.00500 | 751.00000 |   41.1789 |  30961.9700 | 751.88994
2013-12-17 10:52:00 | 751.00000 | 753.00000 | 751.00000 | 753.00000 |   36.0600 |  27140.5800 | 752.65000
2013-12-17 10:53:00 | 751.10000 | 753.10000 | 751.00000 | 753.10000 |   17.3049 |  13027.6800 | 752.83011
2013-12-17 10:54:00 | 751.00500 | 751.00500 | 751.00000 | 751.00000 |    0.2500 |    187.7500 | 751.00000
2013-12-17 10:55:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 10:56:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 10:57:00 | 750.99500 | 750.99500 | 750.99500 | 750.99500 |    0.2250 |    168.9700 | 750.99500
2013-12-17 10:58:00 | 740.85600 | 740.85603 | 740.01001 | 740.01001 |    5.6590 |   4187.9400 | 740.04999
2013-12-17 10:59:00 | 741.00000 | 751.00000 | 741.00000 | 751.00000 |    0.9232 |    693.2300 | 750.89000
2013-12-17 11:00:00 | 745.00000 | 745.00000 | 745.00000 | 745.00000 |    1.5000 |   1117.5000 | 745.00000
2013-12-17 11:01:00 | 745.00000 | 752.27600 | 744.99000 | 752.27600 |    3.4444 |   2583.6900 | 750.12002
2013-12-17 11:02:00 | 752.28100 | 753.41100 | 746.00000 | 753.41100 |   24.6124 |  18527.7200 | 752.78008
2013-12-17 11:03:00 | 753.37499 | 757.77000 | 753.00000 | 753.00000 |   38.6072 |  29245.7200 | 757.51986
2013-12-17 11:04:00 | 753.00000 | 753.37499 | 753.00000 | 753.37499 |    4.0399 |   3042.0700 | 753.00000
2013-12-17 11:05:00 | 755.00000 | 755.00000 | 755.00000 | 755.00000 |    0.0136 |     10.2700 | 755.00000
2013-12-17 11:06:00 | 754.00000 | 757.77000 | 752.03800 | 755.00000 |    1.3314 |   1005.9900 | 755.57000
2013-12-17 11:07:00 | 757.76500 | 758.97000 | 755.00000 | 755.00000 |    2.0111 |   1522.3300 | 756.95000
2013-12-17 11:08:00 | 758.99500 | 762.19498 | 755.00000 | 755.00000 |   15.8285 |  12028.4300 | 759.91997
2013-12-17 11:09:00 | 755.00000 | 763.00000 | 755.00000 | 763.00000 |    5.4240 |   4135.3300 | 762.41003
2013-12-17 11:10:00 | 762.50900 | 764.90002 | 730.00000 | 730.00000 |  258.7827 | 192006.6800 | 741.96095
2013-12-17 11:11:00 | 730.00000 | 730.00000 | 729.99996 | 730.00000 |   13.7177 |  10013.9100 | 729.99996
2013-12-17 11:12:00 | 746.00110 | 746.00110 | 732.00000 | 732.01100 |    3.6025 |   2652.1200 | 736.18001
2013-12-17 11:13:00 | 745.89618 | 749.99500 | 731.50010 | 736.72368 |  113.6061 |  83257.3200 | 732.85940
2013-12-17 11:14:00 | 740.05773 | 750.00000 | 740.05773 | 750.00000 |    0.5000 |    374.7200 | 749.43000
2013-12-17 11:15:00 | 748.88000 | 748.88000 | 740.01500 | 740.01500 |    0.0436 |     32.3700 | 742.05000
2013-12-17 11:16:00 | 747.77900 | 748.43999 | 747.77900 | 747.77900 |    0.1332 |     99.6300 | 748.08000
2013-12-17 11:17:00 | 742.00021 | 742.00021 | 742.00020 | 742.00020 |    0.7697 |    571.1200 | 742.00020
2013-12-17 11:18:00 | 747.99500 | 747.99500 | 744.77000 | 744.77000 |    0.0585 |     43.7200 | 746.89000
2013-12-17 11:19:00 | 744.65500 | 744.65500 | 744.65500 | 744.65500 |    0.0100 |      7.4500 | 744.65500
2013-12-17 11:20:00 | 744.65500 | 746.00499 | 744.65500 | 746.00499 |    0.0973 |     72.5300 | 745.65000
2013-12-17 11:21:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 11:22:00 | 746.00493 | 746.00499 | 735.37000 | 744.11800 |    2.1200 |   1560.2100 | 735.95000
2013-12-17 11:23:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 11:24:00 | 736.43000 | 736.43000 | 735.51500 | 735.51500 |    0.0623 |     45.8500 | 736.23000
2013-12-17 11:25:00 | 740.16999 | 740.17000 | 736.43000 | 736.43000 |    1.5562 |   1151.8300 | 740.14999
2013-12-17 11:26:00 | 736.43000 | 736.43000 | 735.71001 | 735.71001 |    5.0700 |   3730.0600 | 735.71251
2013-12-17 11:27:00 | 735.71001 | 740.99899 | 735.00000 | 735.00000 |   34.3918 |  25296.5200 | 735.54008
2013-12-17 11:28:00 | 739.99899 | 739.99899 | 739.99899 | 739.99899 |    0.2310 |    170.9400 | 739.99899
2013-12-17 11:29:00 | 739.99899 | 739.99899 | 739.99899 | 739.99899 |    0.0822 |     60.8000 | 739.99899
2013-12-17 11:30:00 | 735.40001 | 735.40001 | 735.40000 | 735.40000 |    3.3820 |   2487.1100 | 735.40001
2013-12-17 11:31:00 | 735.40000 | 741.89999 | 735.40000 | 741.77699 |    3.6696 |   2707.6400 | 737.85000
2013-12-17 11:32:00 | 735.40500 | 741.77099 | 732.01001 | 732.01001 |   42.4593 |  31188.0400 | 734.53996
2013-12-17 11:33:00 | 738.01000 | 738.01000 | 738.01000 | 738.01000 |    0.2000 |    147.6000 | 738.01000
2013-12-17 11:34:00 | 738.01000 | 741.77100 | 738.01000 | 741.77100 |    1.9271 |   1426.4900 | 740.20999
2013-12-17 11:35:00 | 738.01000 | 741.77100 | 738.01000 | 741.77100 |    0.2200 |    163.1100 | 741.43000
2013-12-17 11:36:00 | 741.77100 | 741.77100 | 741.77100 | 741.77100 |    0.2000 |    148.3500 | 741.77100
2013-12-17 11:37:00 | 738.01000 | 744.00000 | 738.00999 | 744.00000 |   10.9784 |   8148.5900 | 742.23998
2013-12-17 11:38:00 | 743.99500 | 745.00000 | 743.99500 | 745.00000 |   10.5165 |   7827.2100 | 744.27995
2013-12-17 11:39:00 | 744.00000 | 744.00000 | 744.00000 | 744.00000 |    0.0100 |      7.4400 | 744.00000
2013-12-17 11:40:00 | 744.00000 | 744.00000 | 744.00000 | 744.00000 |    0.0900 |     66.9600 | 744.00000
2013-12-17 11:41:00 | 742.51276 | 745.53899 | 736.01000 | 745.53399 |   10.9210 |   8047.8800 | 736.92001
2013-12-17 11:42:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 11:43:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 11:44:00 | 744.99500 | 745.00000 | 736.01000 | 745.00000 |   11.2814 |   8317.4500 | 737.27002
2013-12-17 11:45:00 | 744.99497 | 745.00000 | 736.01000 | 744.80000 |    3.2446 |   2392.6900 | 737.44002
2013-12-17 11:46:00 | 744.79500 | 744.79500 | 744.79500 | 744.79500 |    0.2500 |    186.2000 | 744.79500
2013-12-17 11:47:00 | 744.79500 | 744.79999 | 736.01000 | 744.77999 |    6.9140 |   5099.7600 | 737.60004
2013-12-17 11:48:00 | 744.77499 | 744.77499 | 744.77499 | 744.77499 |    0.2500 |    186.1900 | 744.77499
2013-12-17 11:49:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 11:50:00 | 743.59500 | 745.00000 | 743.59000 | 743.59500 |   10.9494 |   8154.2700 | 744.71999
2013-12-17 11:51:00 | 743.59000 | 743.59500 | 737.01500 | 737.01500 |    0.7177 |    530.7300 | 739.51000
2013-12-17 11:52:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 11:53:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 11:54:00 | 743.46000 | 743.46000 | 741.50264 | 741.50264 |    0.6570 |    487.6000 | 742.15000
2013-12-17 11:55:00 | 737.01000 | 737.01000 | 736.01000 | 736.01000 |    3.6556 |   2690.6500 | 736.03998
2013-12-17 11:56:00 | 736.01500 | 741.50263 | 736.01500 | 738.00000 |    0.1129 |     83.2700 | 737.59000
2013-12-17 11:57:00 | 738.00000 | 740.99999 | 738.00000 | 740.99999 |    0.4220 |    312.0800 | 739.45000
2013-12-17 11:58:00 | 740.40000 | 741.00000 | 732.01000 | 732.01000 |   38.5732 |  28376.3900 | 735.65017
2013-12-17 11:59:00 | 732.01000 | 738.99500 | 731.77100 | 731.77100 |    1.2688 |    930.5000 | 733.37000
2013-12-17 12:00:00 | 736.99500 | 737.73199 | 731.77101 | 737.73199 |    0.8804 |    647.1500 | 735.06000
2013-12-17 12:01:00 | 737.73199 | 737.73699 | 731.44995 | 737.00000 |    7.6529 |   5608.8400 | 732.90003
2013-12-17 12:02:00 | 737.00000 | 737.00000 | 737.00000 | 737.00000 |    0.0209 |     15.4300 | 737.00000
2013-12-17 12:03:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 12:04:00 | 736.00000 | 738.80000 | 736.00000 | 738.80000 |    1.8719 |   1382.7100 | 738.67000
2013-12-17 12:05:00 | 735.00000 | 735.00000 | 732.00000 | 732.00000 |    5.4042 |   3957.5100 | 732.30003
2013-12-17 12:06:00 | 732.00000 | 738.79999 | 732.00000 | 737.99500 |   36.6522 |  26836.3600 | 732.19011
2013-12-17 12:07:00 | 732.00500 | 737.99000 | 732.00500 | 737.75001 |    0.1179 |     86.9600 | 737.29000
2013-12-17 12:08:00 | 737.75001 | 737.75001 | 737.74999 | 737.75000 |    1.5971 |   1178.2800 | 737.74999
2013-12-17 12:09:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 12:10:00 | 732.12300 | 732.12300 | 732.12300 | 732.12300 |    0.3112 |    227.8200 | 732.12300
2013-12-17 12:11:00 | 735.00139 | 735.00139 | 735.00139 | 735.00139 |    0.0752 |     55.2500 | 735.00139
2013-12-17 12:12:00 | 732.51501 | 732.52301 | 732.51500 | 732.52000 |   10.0400 |   7354.4700 | 732.52000
2013-12-17 12:13:00 | 732.52300 | 732.52300 | 732.52300 | 732.52300 |    0.1348 |     98.7200 | 732.52300
2013-12-17 12:14:00 | 734.99999 | 735.00000 | 734.99999 | 735.00000 |    0.2136 |    156.9700 | 735.00000
2013-12-17 12:15:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 12:16:00 | 735.00000 | 735.00000 | 735.00000 | 735.00000 |    0.0421 |     30.9700 | 735.00000
2013-12-17 12:17:00 | 735.00000 | 735.00000 | 735.00000 | 735.00000 |    1.3688 |   1006.0500 | 735.00000
2013-12-17 12:18:00 | 735.00140 | 735.00140 | 735.00140 | 735.00140 |    0.3415 |    250.9700 | 735.00140
2013-12-17 12:19:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 12:20:00 | 735.00000 | 735.00140 | 734.87654 | 735.00140 |    1.8255 |   1341.6500 | 734.94999
2013-12-17 12:21:00 | 735.00000 | 735.00000 | 732.00000 | 732.00000 |   17.6232 |  12910.0200 | 732.56008
2013-12-17 12:22:00 | 732.00500 | 735.00140 | 732.00001 | 732.00001 |    4.9763 |   3654.6400 | 734.40997
2013-12-17 12:23:00 | 733.10001 | 733.10001 | 733.10001 | 733.10001 |    0.5000 |    366.5500 | 733.10001
2013-12-17 12:24:00 | 733.10001 | 738.16749 | 733.10001 | 738.16749 |   17.5265 |  12889.5000 | 735.42992
2013-12-17 12:25:00 | 738.17249 | 739.00000 | 738.00000 | 739.00000 |   12.1066 |   8944.0200 | 738.76994
2013-12-17 12:26:00 | 738.00000 | 739.00000 | 736.52612 | 739.00000 |    9.1932 |   6777.9400 | 737.28004
2013-12-17 12:27:00 | 739.00000 | 739.00000 | 733.77800 | 733.77800 |    1.4928 |   1099.5500 | 736.56001
2013-12-17 12:28:00 | 736.52611 | 736.52612 | 733.77800 | 733.77800 |    1.5449 |   1134.1600 | 734.13001
2013-12-17 12:29:00 | 733.77800 | 733.77800 | 732.00000 | 732.00000 |   10.7099 |   7843.3200 | 732.34000
2013-12-17 12:30:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 12:31:00 | 733.00000 | 733.77800 | 733.00000 | 733.00000 |    0.2908 |    213.1900 | 733.03000
2013-12-17 12:32:00 | 733.00000 | 736.85238 | 733.00000 | 736.85238 |   18.5105 |  13612.7900 | 735.41001
2013-12-17 12:33:00 | 734.00000 | 734.00000 | 733.00000 | 733.00000 |    7.7198 |   5663.8500 | 733.68000
2013-12-17 12:34:00 | 733.99999 | 734.00000 | 733.99999 | 734.00000 |    0.1060 |     77.8000 | 734.00000
2013-12-17 12:35:00 | 734.00000 | 734.00000 | 734.00000 | 734.00000 |    0.5200 |    381.6800 | 734.00000
2013-12-17 12:36:00 | 734.00000 | 734.00000 | 734.00000 | 734.00000 |    2.0000 |   1468.0000 | 734.00000
2013-12-17 12:37:00 | 733.00001 | 733.00001 | 732.00000 | 732.00000 |    7.0000 |   5127.7600 | 732.54000
2013-12-17 12:38:00 | 733.89999 | 733.89999 | 731.99997 | 732.00000 |    5.6064 |   4103.8900 | 731.99997
2013-12-17 12:39:00 | 732.00000 | 732.00000 | 722.15380 | 731.97499 |   47.2064 |  34438.9400 | 729.53977
2013-12-17 12:40:00 | 722.54401 | 723.25327 | 716.00000 | 723.25327 |  104.4280 |  75012.7200 | 718.31972
2013-12-17 12:41:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 12:42:00 | 725.00000 | 727.00000 | 715.00000 | 716.00002 |   18.8286 |  13479.1900 | 715.88996
2013-12-17 12:43:00 | 716.00004 | 716.00004 | 715.71000 | 715.71000 |    0.0162 |     11.5800 | 715.89000
2013-12-17 12:44:00 | 716.78300 | 716.78300 | 716.78300 | 716.78300 |    0.0115 |      8.2400 | 716.78300
2013-12-17 12:45:00 | 717.00000 | 724.58500 | 715.00000 | 716.00001 |   40.3521 |  28879.9800 | 715.70012
2013-12-17 12:46:00 | 716.00000 | 725.00000 | 716.00000 | 722.99999 |    1.1946 |    865.4900 | 724.51001
2013-12-17 12:47:00 | 723.00000 | 723.00000 | 716.00000 | 723.00000 |   21.7088 |  15579.5200 | 717.65996
2013-12-17 12:48:00 | 722.41400 | 725.00000 | 717.00000 | 724.99500 |   37.0330 |  26816.3100 | 724.12015
2013-12-17 12:49:00 | 724.58500 | 729.50699 | 717.00000 | 729.49199 |   38.1800 |  27546.8400 | 721.50000
2013-12-17 12:50:00 | 728.46497 | 729.44000 | 717.00000 | 729.00000 |   23.3986 |  17032.8100 | 727.93996
2013-12-17 12:51:00 | 728.99500 | 730.00000 | 725.35500 | 725.35500 |   29.5132 |  21531.0300 | 729.54013
2013-12-17 12:52:00 | 725.35500 | 725.35500 | 721.09200 | 725.35500 |    0.2121 |    153.7500 | 725.04000
2013-12-17 12:53:00 | 725.35500 | 728.94700 | 725.35500 | 728.94700 |    0.0300 |     21.8200 | 727.29000
2013-12-17 12:54:00 | 719.00000 | 729.39500 | 716.01000 | 726.99500 |   19.9401 |  14306.1900 | 717.46000
2013-12-17 12:55:00 | 717.85802 | 725.99500 | 715.00100 | 723.99500 |  100.0494 |  71601.3700 | 715.65992
2013-12-17 12:56:00 | 724.78500 | 724.78500 | 723.87500 | 723.87500 |    0.0500 |     36.2100 | 724.23000
2013-12-17 12:57:00 | 723.81000 | 723.87500 | 716.00000 | 723.82000 |    2.1100 |   1511.1900 | 716.20000
2013-12-17 12:58:00 | 723.79999 | 723.79999 | 723.79999 | 723.79999 |    0.0100 |      7.2400 | 723.79999
2013-12-17 12:59:00 | 723.70000 | 723.70000 | 722.99500 | 722.99500 |    4.0500 |   2928.1700 | 723.01000
2013-12-17 13:00:00 | 722.99500 | 724.00000 | 716.00000 | 723.69500 |   13.4044 |   9675.4600 | 721.81008
2013-12-17 13:01:00 | 723.61200 | 723.61200 | 722.69499 | 722.69499 |    0.0500 |     36.1700 | 723.43000
2013-12-17 13:02:00 | 720.99999 | 720.99999 | 716.00000 | 720.99500 |   15.0300 |  10761.6300 | 716.01000
2013-12-17 13:03:00 | 716.02000 | 720.44000 | 715.00100 | 715.05000 |   45.9026 |  32841.9500 | 715.47017
2013-12-17 13:04:00 | 715.00600 | 715.05000 | 714.00000 | 715.05000 |   29.7476 |  21269.2100 | 714.98990
2013-12-17 13:05:00 | 715.05000 | 715.05000 | 713.99999 | 713.99999 |    3.3685 |   2405.1400 | 714.00999
2013-12-17 13:06:00 | 713.99999 | 713.99999 | 711.00000 | 711.00000 |  189.3673 | 134696.8400 | 711.29929
2013-12-17 13:07:00 | 711.00000 | 711.00000 | 706.10000 | 706.10000 |  193.0492 | 137001.2200 | 709.66980
2013-12-17 13:08:00 | 708.98999 | 712.99500 | 706.00000 | 706.00000 |   15.6627 |  11061.2800 | 706.22006
2013-12-17 13:09:00 | 706.11000 | 707.00000 | 705.00000 | 705.00000 |  116.3510 |  82050.7600 | 705.20017
2013-12-17 13:10:00 | 706.00500 | 719.69000 | 705.00000 | 710.00000 |   47.3457 |  33953.9200 | 717.14971
2013-12-17 13:11:00 | 709.00000 | 719.66499 | 706.01500 | 706.01500 |   58.0512 |  41348.1100 | 712.27010
2013-12-17 13:12:00 | 706.11000 | 710.00000 | 706.11000 | 706.40000 |   12.2837 |   8673.9100 | 706.13006
2013-12-17 13:13:00 | 706.41000 | 707.00000 | 705.00000 | 705.00000 |  134.8570 |  95150.9400 | 705.56942
2013-12-17 13:14:00 | 706.40000 | 707.00000 | 705.00001 | 707.00000 |   14.6059 |  10317.9300 | 706.41992
2013-12-17 13:15:00 | 706.00000 | 708.60789 | 705.00000 | 708.60789 |   38.0359 |  26838.4800 | 705.60978
2013-12-17 13:16:00 | 707.78183 | 709.90000 | 707.78182 | 709.90000 |    4.3609 |   3087.0600 | 707.89001
2013-12-17 13:17:00 | 709.90000 | 709.90000 | 707.78183 | 707.78183 |    0.2740 |    194.3600 | 709.33000
2013-12-17 13:18:00 | 707.78183 | 714.90000 | 706.99999 | 707.70699 |    8.4605 |   5997.9600 | 708.94001
2013-12-17 13:19:00 | 706.99999 | 715.99000 | 706.99999 | 714.00000 |   30.1875 |  21563.8300 | 714.32989
2013-12-17 13:20:00 | 713.99500 | 716.00000 | 708.00500 | 708.00500 |   13.7175 |   9806.3500 | 714.87995
2013-12-17 13:21:00 | 713.99500 | 718.79000 | 708.00001 | 718.79000 |   27.9999 |  20038.6600 | 715.66999
2013-12-17 13:22:00 | 710.00000 | 718.00000 | 705.00000 | 718.00000 |   17.7421 |  12543.4600 | 706.99005
2013-12-17 13:23:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 13:24:00 | 713.99500 | 718.80000 | 705.31000 | 705.31000 |   47.7984 |  34013.7900 | 711.60989
2013-12-17 13:25:00 | 710.00000 | 710.00000 | 707.01000 | 707.01000 |    2.0000 |   1417.7300 | 708.87000
2013-12-17 13:26:00 | 707.00005 | 707.00005 | 707.00000 | 707.00000 |    6.7512 |   4773.0700 | 707.00001
2013-12-17 13:27:00 | 707.00000 | 708.99999 | 706.30000 | 706.30000 |    1.0468 |    739.9000 | 706.81000
2013-12-17 13:28:00 | 708.99999 | 709.00000 | 707.00005 | 707.00005 |    5.0100 |   3552.0700 | 709.00000
2013-12-17 13:29:00 | 707.00005 | 709.99999 | 707.00000 | 707.10000 |    1.0055 |    711.2100 | 707.30999
2013-12-17 13:30:00 | 709.99999 | 710.00000 | 709.99999 | 710.00000 |    1.0000 |    710.0000 | 710.00000
2013-12-17 13:31:00 | 710.00000 | 710.70999 | 707.11001 | 707.11001 |    3.2566 |   2304.9600 | 707.78998
2013-12-17 13:32:00 | 708.00000 | 708.00000 | 708.00000 | 708.00000 |    0.0165 |     11.7000 | 708.00000
2013-12-17 13:33:00 | 710.70999 | 713.00000 | 710.70999 | 713.00000 |    0.4529 |    322.8800 | 712.95000
2013-12-17 13:34:00 | 708.21000 | 713.55705 | 708.21000 | 713.55705 |    2.5600 |   1823.7600 | 712.41000
2013-12-17 13:35:00 | 713.55705 | 713.55705 | 707.50000 | 707.50000 |   10.5600 |   7484.5400 | 708.76000
2013-12-17 13:36:00 | 707.61000 | 707.61000 | 707.61000 | 707.61000 |   10.0000 |   7076.1000 | 707.61000
2013-12-17 13:37:00 | 708.00000 | 718.00000 | 708.00000 | 718.00000 |    1.2762 |    909.9800 | 713.02999
2013-12-17 13:38:00 | 710.15818 | 715.99999 | 710.15818 | 715.99999 |    0.0697 |     49.5300 | 711.00000
2013-12-17 13:39:00 | 715.99999 | 716.00000 | 708.00000 | 715.99500 |   14.8395 |  10539.0200 | 710.19999
2013-12-17 13:40:00 | 715.99500 | 716.00000 | 706.31337 | 706.31337 |   12.0000 |   8497.7900 | 708.15000
2013-12-17 13:41:00 | 710.00000 | 716.00000 | 706.31588 | 712.00000 |   15.7881 |  11226.4500 | 711.06996
2013-12-17 13:42:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 13:43:00 | 712.00000 | 716.98000 | 707.00251 | 707.00252 |   16.7788 |  11988.9400 | 714.52997
2013-12-17 13:44:00 | 714.99500 | 717.00000 | 707.03253 | 708.00001 |   62.5360 |  44772.0200 | 715.93965
2013-12-17 13:45:00 | 710.00000 | 715.37503 | 707.01000 | 707.01000 |    5.5157 |   3917.2300 | 710.19997
2013-12-17 13:46:00 | 708.00000 | 710.00000 | 708.00000 | 710.00000 |    0.0269 |     19.0400 | 708.79000
2013-12-17 13:47:00 | 707.08001 | 709.97000 | 707.01000 | 708.00000 |   15.1041 |  10681.4700 | 707.19009
2013-12-17 13:48:00 | 708.00001 | 708.10000 | 707.99995 | 708.10000 |   14.7074 |  10412.8200 | 707.99995
2013-12-17 13:49:00 | 708.10000 | 708.30000 | 708.10000 | 708.30000 |    1.6200 |   1147.1700 | 708.13000
2013-12-17 13:50:00 | 708.30000 | 710.00000 | 708.30000 | 710.00000 |   10.9212 |   7738.8800 | 708.61002
2013-12-17 13:51:00 | 710.00000 | 710.70999 | 710.00000 | 710.70999 |    1.6152 |   1146.9400 | 710.06999
2013-12-17 13:52:00 | 710.70999 | 711.00000 | 710.70999 | 711.00000 |    3.8412 |   2730.2500 | 710.78001
2013-12-17 13:53:00 | 712.00000 | 712.00001 | 712.00000 | 712.00000 |    3.6223 |   2579.0800 | 712.00001
2013-12-17 13:54:00 | 712.00000 | 712.00001 | 712.00000 | 712.00000 |    1.0141 |    722.0100 | 712.00001
2013-12-17 13:55:00 | 712.00000 | 712.00000 | 712.00000 | 712.00000 |    1.0728 |    763.8200 | 712.00000
2013-12-17 13:56:00 | 712.00000 | 717.00000 | 712.00000 | 716.99500 |   17.7555 |  12711.3400 | 715.90989
2013-12-17 13:57:00 | 716.99500 | 717.00000 | 708.30001 | 712.00000 |    1.3196 |    939.7400 | 712.14000
2013-12-17 13:58:00 | 708.35002 | 713.41002 | 708.34753 | 713.41002 |    0.6271 |    444.2900 | 708.52000
2013-12-17 13:59:00 | 713.41002 | 717.00000 | 710.00000 | 717.00000 |    3.6328 |   2593.6300 | 713.94001
2013-12-17 14:00:00 | 716.99500 | 716.99500 | 710.00000 | 710.00000 |   13.0373 |   9289.5900 | 712.53995
2013-12-17 14:01:00 | 710.00000 | 710.00003 | 709.99999 | 710.00000 |    6.3036 |   4475.5900 | 710.00003
2013-12-17 14:02:00 | 710.00000 | 713.54999 | 710.00000 | 713.54999 |    8.1800 |   5817.9200 | 711.24000
2013-12-17 14:03:00 | 710.00500 | 713.54999 | 710.00000 | 713.54999 |    1.0930 |    779.6200 | 713.31000
2013-12-17 14:04:00 | 713.54999 | 715.00000 | 713.54999 | 715.00000 |    4.5210 |   3229.7000 | 714.37001
2013-12-17 14:05:00 | 715.00000 | 715.00000 | 710.00030 | 710.00030 |    1.4502 |   1035.8600 | 714.31000
2013-12-17 14:06:00 | 715.00000 | 716.00000 | 710.00041 | 716.00000 |   10.0706 |   7204.4400 | 715.39001
2013-12-17 14:07:00 | 714.00000 | 716.00000 | 714.00000 | 716.00000 |    1.3000 |    928.8000 | 714.46000
2013-12-17 14:08:00 | 715.00000 | 716.38999 | 715.00000 | 716.38999 |    4.4161 |   3162.0600 | 716.02998
2013-12-17 14:09:00 | 716.00000 | 716.38000 | 716.00000 | 716.00000 |   17.4130 |  12467.7100 | 716.00007
2013-12-17 14:10:00 | 716.00000 | 716.38985 | 716.00000 | 716.00000 |    7.0043 |   5015.2300 | 716.02004
2013-12-17 14:11:00 | 716.00000 | 716.38999 | 716.00000 | 716.38999 |    5.1774 |   3707.2500 | 716.04998
2013-12-17 14:12:00 | 716.38999 | 716.80000 | 716.38999 | 716.80000 |    4.5216 |   3240.3100 | 716.63001
2013-12-17 14:13:00 | 716.00000 | 720.00000 | 716.00000 | 720.00000 |   61.0516 |  43885.7100 | 718.83013
2013-12-17 14:14:00 | 720.44000 | 725.00000 | 720.44000 | 723.00000 |   11.2566 |   8147.8400 | 723.82995
2013-12-17 14:15:00 | 724.00000 | 729.90000 | 717.00000 | 729.90000 |   72.6935 |  52776.9500 | 726.02035
2013-12-17 14:16:00 | 722.00500 | 722.00500 | 722.00000 | 722.00000 |    1.0225 |    738.2500 | 722.00000
2013-12-17 14:17:00 | 723.00000 | 723.00000 | 722.00000 | 722.52000 |    2.8857 |   2084.6200 | 722.38998
2013-12-17 14:18:00 | 723.00000 | 729.90000 | 723.00000 | 723.00000 |    1.6643 |   1207.9500 | 725.81001
2013-12-17 14:19:00 | 723.23700 | 731.47908 | 723.00000 | 730.00000 |   13.9660 |  10184.1800 | 729.20992
2013-12-17 14:20:00 | 731.47908 | 731.47908 | 730.00000 | 730.00000 |   11.6346 |   8496.7300 | 730.30007
2013-12-17 14:21:00 | 725.00000 | 730.00000 | 723.01000 | 723.01500 |    4.0446 |   2929.2700 | 724.25003
2013-12-17 14:22:00 | 723.52500 | 733.42999 | 723.52500 | 733.42999 |   10.7119 |   7831.3500 | 731.09003
2013-12-17 14:23:00 | 723.52500 | 724.06640 | 723.52000 | 724.06640 |    1.1360 |    822.0000 | 723.55999
2013-12-17 14:24:00 | 723.52500 | 723.52500 | 720.02002 | 720.02002 |   16.4850 |  11906.3200 | 722.24989
2013-12-17 14:25:00 | 722.00000 | 732.97532 | 722.00000 | 732.97532 |    9.3650 |   6848.9800 | 731.33994
2013-12-17 14:26:00 | 720.05000 | 728.00000 | 720.05000 | 728.00000 |    1.4392 |   1047.6200 | 727.94000
2013-12-17 14:27:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 14:28:00 | 727.12300 | 728.00000 | 727.12300 | 728.00000 |    0.7751 |    564.2200 | 727.92999
2013-12-17 14:29:00 | 728.00000 | 728.00000 | 720.13001 | 720.15001 |    3.1446 |   2264.8700 | 720.23002
2013-12-17 14:30:00 | 720.15001 | 727.99500 | 720.00001 | 727.99500 |    1.1874 |    860.0100 | 724.30000
2013-12-17 14:31:00 | 727.99500 | 727.99500 | 727.99500 | 727.99500 |    0.0100 |      7.2800 | 727.99500
2013-12-17 14:32:00 | 726.99500 | 726.99500 | 726.99500 | 726.99500 |    0.3997 |    290.5800 | 726.99500
2013-12-17 14:33:00 | 721.10501 | 725.00000 | 721.10501 | 725.00000 |    1.3000 |    941.3300 | 724.10000
2013-12-17 14:34:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 14:35:00 | 725.00000 | 725.00001 | 725.00000 | 725.00000 |    3.0733 |   2228.1300 | 725.00001
2013-12-17 14:36:00 | 721.10501 | 722.15400 | 720.00001 | 721.10601 |    1.9000 |   1368.4300 | 720.23000
2013-12-17 14:37:00 | 722.52000 | 723.23700 | 722.52000 | 722.52000 |    1.7279 |   1248.5200 | 722.55999
2013-12-17 14:38:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 14:39:00 | 724.90000 | 724.99900 | 722.52000 | 724.99900 |   16.3666 |  11863.9600 | 724.88992
2013-12-17 14:40:00 | 724.99900 | 724.99900 | 724.99900 | 724.99900 |    0.5000 |    362.5000 | 724.99900
2013-12-17 14:41:00 | 724.99900 | 725.00000 | 724.99900 | 725.00000 |    6.0000 |   4350.0000 | 725.00000
2013-12-17 14:42:00 | 725.00000 | 726.00000 | 725.00000 | 726.00000 |    0.1797 |    130.3500 | 725.18000
2013-12-17 14:43:00 | 725.00500 | 726.00000 | 725.00500 | 726.00000 |    0.4526 |    328.5700 | 725.98000
2013-12-17 14:44:00 | 726.00000 | 732.00000 | 725.00010 | 732.00000 |   27.0341 |  19707.3300 | 728.98015
2013-12-17 14:45:00 | 726.00500 | 732.00000 | 726.00500 | 732.00000 |    0.3990 |    290.5000 | 728.08000
2013-12-17 14:46:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 14:47:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 14:48:00 | 730.00000 | 730.00000 | 730.00000 | 730.00000 |    0.0129 |      9.4300 | 730.00000
2013-12-17 14:49:00 | 730.00500 | 730.00500 | 730.00000 | 730.00000 |   29.3145 |  21399.5600 | 730.00018
2013-12-17 14:50:00 | 731.00000 | 731.00000 | 722.53000 | 731.00000 |   70.9995 |  51481.0400 | 725.08995
2013-12-17 14:51:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 14:52:00 | 727.00500 | 731.00000 | 727.00000 | 731.00000 |   21.9488 |  15958.0800 | 727.05996
2013-12-17 14:53:00 | 731.00000 | 733.00000 | 731.00000 | 733.00000 |    1.1899 |    870.5300 | 731.63000
2013-12-17 14:54:00 | 733.00000 | 735.00000 | 733.00000 | 734.00000 |    9.3665 |   6877.0900 | 734.21996
2013-12-17 14:55:00 | 734.43700 | 735.50000 | 734.00000 | 734.00000 |   37.2840 |  27380.9700 | 734.39020
2013-12-17 14:56:00 | 734.00000 | 734.99500 | 734.00000 | 734.99500 |    1.1204 |    822.5400 | 734.12000
2013-12-17 14:57:00 | 734.00000 | 735.50000 | 734.00000 | 735.50000 |   21.5891 |  15867.7700 | 734.98997
2013-12-17 14:58:00 | 735.50000 | 735.50000 | 735.50000 | 735.50000 |    0.1000 |     73.5500 | 735.50000
2013-12-17 14:59:00 | 735.00000 | 736.26999 | 735.00000 | 736.26999 |   12.4711 |   9168.8700 | 735.21002
2013-12-17 15:00:00 | 736.00000 | 738.99000 | 736.00000 | 738.99000 |    5.7378 |   4231.2600 | 737.43998
2013-12-17 15:01:00 | 738.85800 | 738.98999 | 738.85800 | 738.98999 |    0.5534 |    408.9700 | 738.97000
2013-12-17 15:02:00 | 738.85800 | 738.99000 | 734.00000 | 734.00000 |    6.2900 |   4641.9500 | 737.99000
2013-12-17 15:03:00 | 738.00000 | 738.00000 | 736.00000 | 738.00000 |    0.3308 |    243.5100 | 736.19000
2013-12-17 15:04:00 | 736.00000 | 738.00000 | 735.10000 | 738.00000 |    0.2400 |    176.7200 | 736.35000
2013-12-17 15:05:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 15:06:00 | 738.00000 | 739.00000 | 735.10000 | 735.10000 |   63.1126 |  46532.2700 | 737.29022
2013-12-17 15:07:00 | 735.10000 | 739.11391 | 735.10000 | 735.10000 |   26.2324 |  19387.5500 | 739.07008
2013-12-17 15:08:00 | 739.00000 | 739.00000 | 739.00000 | 739.00000 |    0.0136 |     10.0500 | 739.00000
2013-12-17 15:09:00 | 738.84000 | 740.00000 | 735.10000 | 735.10000 |   30.0154 |  22157.0700 | 738.18981
2013-12-17 15:10:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 15:11:00 | 735.10000 | 735.10000 | 735.10000 | 735.10000 |    0.6964 |    511.9400 | 735.10000
2013-12-17 15:12:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 15:13:00 | 737.25000 | 738.95000 | 737.25000 | 738.95000 |    4.9157 |   3626.4800 | 737.73997
2013-12-17 15:14:00 | 735.10000 | 738.95000 | 735.10000 | 738.94800 |    2.1777 |   1605.1000 | 737.05999
2013-12-17 15:15:00 | 735.10500 | 735.10500 | 735.10500 | 735.10500 |    0.0243 |     17.8500 | 735.10500
2013-12-17 15:16:00 | 735.10000 | 738.95000 | 735.10000 | 735.10000 |   14.2065 |  10445.5800 | 735.26993
2013-12-17 15:17:00 | 735.10000 | 738.00000 | 735.00000 | 735.20000 |    1.0773 |    792.5100 | 735.63000
2013-12-17 15:18:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 15:19:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 15:20:00 | 736.00000 | 738.20999 | 736.00000 | 737.99999 |   10.6216 |   7838.5300 | 737.98002
2013-12-17 15:21:00 | 735.10000 | 735.10000 | 735.10000 | 735.10000 |   10.0000 |   7351.0000 | 735.10000
2013-12-17 15:22:00 | 737.86938 | 737.87438 | 737.86938 | 737.87438 |    0.2000 |    147.5700 | 737.87000
2013-12-17 15:23:00 | 734.00000 | 734.00000 | 731.00000 | 731.00000 |    0.3152 |    231.3200 | 733.82000
2013-12-17 15:24:00 | 730.00500 | 730.00500 | 720.00000 | 730.00500 |   67.1967 |  48573.0800 | 722.84969
2013-12-17 15:25:00 | 721.07300 | 721.07300 | 720.00001 | 721.07300 |    4.9636 |   3573.9200 | 720.02003
2013-12-17 15:26:00 | 724.25902 | 733.00000 | 720.06255 | 732.99498 |    7.9784 |   5752.5000 | 721.00998
2013-12-17 15:27:00 | 732.99496 | 736.85436 | 721.11302 | 721.11803 |   14.5773 |  10688.6900 | 733.23995
2013-12-17 15:28:00 | 722.15400 | 733.98500 | 721.13303 | 721.15000 |    0.3378 |    246.0900 | 728.46000
2013-12-17 15:29:00 | 721.15000 | 732.50000 | 721.15000 | 732.50000 |   16.4232 |  12018.3600 | 731.79007
2013-12-17 15:30:00 | 731.98998 | 732.50000 | 731.98998 | 732.50000 |    9.0001 |   6589.3000 | 732.14000
2013-12-17 15:31:00 | 732.49000 | 732.49498 | 721.03000 | 732.48000 |    0.5080 |    366.7900 | 722.03000
2013-12-17 15:32:00 | 721.07301 | 721.07301 | 721.01500 | 721.01500 |    0.5277 |    380.5100 | 721.03000
2013-12-17 15:33:00 | 727.90000 | 727.90000 | 721.01600 | 727.50000 |    1.6442 |   1196.2100 | 727.52001
2013-12-17 15:34:00 | 721.02700 | 721.02700 | 721.02201 | 721.02201 |    0.9982 |    719.7000 | 721.02600
2013-12-17 15:35:00 | 721.01500 | 721.10500 | 721.00001 | 721.10001 |   20.2501 |  14602.1600 | 721.09000
2013-12-17 15:36:00 | 721.11001 | 722.00000 | 720.00000 | 720.00000 |   17.5417 |  12649.4600 | 721.11004
2013-12-17 15:37:00 | 720.00000 | 720.00005 | 719.00000 | 720.00000 |    9.8435 |   7087.3200 | 720.00005
2013-12-17 15:38:00 | 720.00000 | 724.00000 | 719.00000 | 719.00000 |   17.9335 |  12944.2400 | 721.79009
2013-12-17 15:39:00 | 719.00500 | 719.00500 | 719.00001 | 719.00001 |    1.9012 |   1366.9600 | 719.00251
2013-12-17 15:40:00 | 719.00001 | 719.00001 | 719.00001 | 719.00001 |    2.0000 |   1438.0000 | 719.00001
2013-12-17 15:41:00 | 720.00000 | 720.00000 | 720.00000 | 720.00000 |    1.0000 |    720.0000 | 720.00000
2013-12-17 15:42:00 | 720.20000 | 720.20000 | 720.20000 | 720.20000 |    0.1001 |     72.1200 | 720.20000
2013-12-17 15:43:00 | 719.00000 | 719.00000 | 717.00001 | 717.00001 |    3.5000 |   2512.0900 | 717.74000
2013-12-17 15:44:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 15:45:00 | 717.00001 | 720.00000 | 716.00000 | 720.00000 |   16.2066 |  11607.1700 | 716.19992
2013-12-17 15:46:00 | 716.90000 | 716.90000 | 715.00000 | 715.70000 |   33.7407 |  24143.1900 | 715.55004
2013-12-17 15:47:00 | 715.70000 | 715.70000 | 715.70000 | 715.70000 |    0.0408 |     29.2000 | 715.70000
2013-12-17 15:48:00 | 718.99999 | 718.99999 | 718.99999 | 718.99999 |    0.0572 |     41.1300 | 718.99999
2013-12-17 15:49:00 | 716.76500 | 716.76500 | 716.76500 | 716.76500 |    0.0253 |     18.1100 | 716.76500
2013-12-17 15:50:00 | 718.00100 | 720.00000 | 718.00000 | 718.00000 |   31.9160 |  22976.3300 | 719.89982
2013-12-17 15:51:00 | 720.00000 | 720.00000 | 719.99991 | 720.00000 |   34.4580 |  24809.7800 | 719.99991
2013-12-17 15:52:00 | 720.00000 | 720.00000 | 720.00000 | 720.00000 |    0.0895 |     64.4400 | 720.00000
2013-12-17 15:53:00 | 721.07300 | 725.00000 | 720.10000 | 725.00000 |   24.5001 |  17688.5900 | 721.98000
2013-12-17 15:54:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 15:55:00 | 725.00000 | 725.47099 | 721.60000 | 721.60000 |    4.7643 |   3453.8500 | 724.95003
2013-12-17 15:56:00 | 721.70000 | 721.70000 | 720.15000 | 720.15000 |    0.3248 |    234.2600 | 721.35000
2013-12-17 15:57:00 | 721.07300 | 721.07300 | 721.07300 | 721.07300 |    0.0200 |     14.4200 | 721.07300
2013-12-17 15:58:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 15:59:00 | 722.00000 | 722.40000 | 722.00000 | 722.40000 |    1.0000 |    722.3600 | 722.36000
2013-12-17 16:00:00 | 722.40000 | 727.00000 | 722.40000 | 727.00000 |    2.1000 |   1520.2600 | 723.93000
2013-12-17 16:01:00 | 722.00001 | 726.00000 | 721.01001 | 721.01001 |    1.9955 |   1440.9500 | 722.10999
2013-12-17 16:02:00 | 725.00000 | 725.00000 | 725.00000 | 725.00000 |    0.0880 |     63.8000 | 725.00000
2013-12-17 16:03:00 | 724.90000 | 724.90000 | 724.90000 | 724.90000 |    0.2108 |    152.7800 | 724.90000
2013-12-17 16:04:00 | 722.00000 | 724.90000 | 722.00000 | 724.90000 |    0.1991 |    144.0800 | 723.63000
2013-12-17 16:05:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 16:06:00 | 722.00000 | 722.00000 | 722.00000 | 722.00000 |    0.0700 |     50.5400 | 722.00000
2013-12-17 16:07:00 | 722.00000 | 724.00000 | 721.00000 | 724.00000 |   10.3430 |   7459.2700 | 721.19004
2013-12-17 16:08:00 | 724.00000 | 724.00000 | 721.00000 | 721.00000 |    0.4700 |    339.6800 | 722.72000
2013-12-17 16:09:00 | 721.00001 | 726.64000 | 720.01000 | 720.21000 |   42.7740 |  30902.1200 | 722.45024
2013-12-17 16:10:00 | 726.00000 | 726.00000 | 726.00000 | 726.00000 |    0.1000 |     72.6000 | 726.00000
2013-12-17 16:11:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 16:12:00 | 724.00000 | 726.00000 | 720.28700 | 720.28700 |    8.7954 |   6383.8200 | 725.80994
2013-12-17 16:13:00 | 722.00000 | 726.40258 | 720.28700 | 720.28700 |    0.9264 |    670.4700 | 723.70000
2013-12-17 16:14:00 | 724.28000 | 724.28000 | 724.28000 | 724.28000 |    0.3523 |    255.2000 | 724.28000
2013-12-17 16:15:00 | 724.28000 | 724.28000 | 724.28000 | 724.28000 |    0.5400 |    391.1100 | 724.28000
2013-12-17 16:16:00 | 724.00000 | 724.00000 | 722.00001 | 722.00001 |    0.0810 |     58.5800 | 723.23000
2013-12-17 16:17:00 | 722.00001 | 722.00001 | 722.00000 | 722.00000 |    0.3660 |    264.2500 | 722.00000
2013-12-17 16:18:00 | 724.00000 | 724.28000 | 722.10000 | 724.28000 |    2.7284 |   1975.8600 | 724.16999
2013-12-17 16:19:00 | 724.28000 | 724.28000 | 722.10000 | 724.28000 |   13.7007 |   9922.4300 | 724.23001
2013-12-17 16:20:00 | 725.00427 | 725.00427 | 724.28001 | 724.28001 |    0.2138 |    154.9000 | 724.62000
2013-12-17 16:21:00 | 724.28001 | 724.28001 | 724.28000 | 724.28000 |    0.6606 |    478.4500 | 724.28000
2013-12-17 16:22:00 | 724.28000 | 724.28000 | 724.28000 | 724.28000 |    3.0000 |   2172.8400 | 724.28000
2013-12-17 16:23:00 | 726.00000 | 726.00000 | 722.10000 | 722.10000 |    7.6337 |   5528.8800 | 724.27004
2013-12-17 16:24:00 | 725.99999 | 726.00000 | 725.99999 | 726.00000 |    1.0000 |    726.0000 | 726.00000
2013-12-17 16:25:00 | 726.00000 | 728.00000 | 726.00000 | 728.00000 |   33.9538 |  24692.5800 | 727.24018
2013-12-17 16:26:00 | 727.00000 | 728.00000 | 727.00000 | 728.00000 |    0.1966 |    143.0800 | 727.71000
2013-12-17 16:27:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 16:28:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 16:29:00 | 727.99000 | 728.00000 | 727.99000 | 728.00000 |    0.6308 |    459.2400 | 727.99000
2013-12-17 16:30:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 16:31:00 | 727.00000 | 727.00001 | 727.00000 | 727.00000 |    2.4138 |   1754.8400 | 727.00001
2013-12-17 16:32:00 | 727.00000 | 727.00000 | 727.00000 | 727.00000 |    0.3000 |    218.1000 | 727.00000
2013-12-17 16:33:00 | 727.00000 | 728.00000 | 727.00000 | 728.00000 |   10.5949 |   7711.4100 | 727.84007
2013-12-17 16:34:00 | 728.00000 | 728.00000 | 728.00000 | 728.00000 |    0.0500 |     36.4000 | 728.00000
2013-12-17 16:35:00 | 728.00000 | 729.62999 | 728.00000 | 729.62999 |    3.0198 |   2201.8400 | 729.14000
2013-12-17 16:36:00 | 726.00000 | 726.00000 | 724.00500 | 724.00500 |    1.0000 |    725.6000 | 725.60000
2013-12-17 16:37:00 | 729.62999 | 729.62999 | 729.62999 | 729.62999 |    0.4386 |    320.0400 | 729.62999
2013-12-17 16:38:00 | 729.36500 | 729.36500 | 729.36500 | 729.36500 |    0.0800 |     58.3500 | 729.36500
2013-12-17 16:39:00 | 726.81942 | 726.81942 | 725.00000 | 725.00000 |    5.2827 |   3830.0900 | 725.02002
2013-12-17 16:40:00 | 723.23700 | 723.23700 | 722.20500 | 722.20500 |    0.4360 |    314.8900 | 722.23000
2013-12-17 16:41:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 16:42:00 | 722.15400 | 728.01000 | 722.02319 | 722.02319 |    2.4189 |   1746.7200 | 722.10000
2013-12-17 16:43:00 | 725.00000 | 725.00001 | 725.00000 | 725.00000 |    3.8513 |   2792.2000 | 725.00001
2013-12-17 16:44:00 | 725.00000 | 725.00000 | 725.00000 | 725.00000 |    0.9522 |    690.3500 | 725.00000
2013-12-17 16:45:00 | 725.00000 | 725.00000 | 722.02318 | 724.99999 |    1.2198 |    881.6900 | 722.83000
2013-12-17 16:46:00 | 724.98999 | 728.62499 | 724.98999 | 728.62499 |   14.0375 |  10211.6100 | 727.44995
2013-12-17 16:47:00 | 728.62499 | 729.00000 | 728.62499 | 729.00000 |    0.7823 |    570.0100 | 728.66000
2013-12-17 16:48:00 | 729.00000 | 730.00000 | 729.00000 | 730.00000 |    7.0000 |   5106.3200 | 729.47000
2013-12-17 16:49:00 | 729.99500 | 730.00000 | 725.00001 | 725.00001 |   17.2238 |  12569.0700 | 729.75009
2013-12-17 16:50:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 16:51:00 | 728.00000 | 730.00000 | 728.00000 | 730.00000 |   12.9999 |   9467.5800 | 728.28000
2013-12-17 16:52:00 | 729.99500 | 730.00005 | 729.99500 | 730.00000 |   13.1127 |   9572.2600 | 730.00005
2013-12-17 16:53:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 16:54:00 | 727.00001 | 727.00001 | 723.00500 | 723.00500 |    2.5365 |   1841.4300 | 725.96999
2013-12-17 16:55:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 16:56:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 16:57:00 | 729.99500 | 730.00000 | 729.99500 | 730.00000 |    0.0685 |     50.0000 | 730.00000
2013-12-17 16:58:00 | 729.00000 | 729.00000 | 729.00000 | 729.00000 |    0.0100 |      7.2900 | 729.00000
2013-12-17 16:59:00 | 729.99500 | 730.00000 | 725.00000 | 730.00000 |    4.1029 |   2995.0600 | 729.98002
2013-12-17 17:00:00 | 730.00000 | 731.52499 | 729.69482 | 731.52499 |    6.0000 |   4381.3100 | 730.22000
2013-12-17 17:01:00 | 731.52000 | 732.90000 | 725.72999 | 732.90000 |   11.1000 |   8127.6500 | 732.22000
2013-12-17 17:02:00 | 732.23600 | 732.90000 | 732.23600 | 732.90000 |    0.4271 |    313.0000 | 732.82000
2013-12-17 17:03:00 | 732.89500 | 733.00000 | 726.00001 | 726.00001 |    3.2066 |   2331.4700 | 727.08998
2013-12-17 17:04:00 | 732.99500 | 733.00000 | 727.00001 | 727.00001 |    5.1788 |   3774.6500 | 728.85999
2013-12-17 17:05:00 | 733.00000 | 733.00000 | 732.23600 | 733.00000 |    1.1359 |    832.6000 | 732.97999
2013-12-17 17:06:00 | 732.99500 | 734.42499 | 732.99500 | 734.42499 |    4.4059 |   3232.1500 | 733.58998
2013-12-17 17:07:00 | 727.50500 | 727.50500 | 727.50000 | 727.50000 |    1.0000 |    727.5000 | 727.50000
2013-12-17 17:08:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 17:09:00 | 733.00000 | 734.56000 | 733.00000 | 734.56000 |    5.9839 |   4394.6100 | 734.41003
2013-12-17 17:10:00 | 734.56000 | 735.00000 | 734.56000 | 735.00000 |   10.0100 |   7357.2500 | 734.99000
2013-12-17 17:11:00 | 735.00000 | 735.00000 | 734.99496 | 734.99496 |    0.0933 |     68.5500 | 735.00000
2013-12-17 17:12:00 | 735.00000 | 735.00000 | 735.00000 | 735.00000 |    0.0340 |     24.9900 | 735.00000
2013-12-17 17:13:00 | 735.00000 | 736.00000 | 734.00000 | 736.00000 |    3.2325 |   2375.8100 | 734.97001
2013-12-17 17:14:00 | 735.99500 | 736.00000 | 735.99500 | 736.00000 |    0.1800 |    132.4900 | 736.00000
2013-12-17 17:15:00 | 730.86200 | 736.00000 | 730.00001 | 736.00000 |    0.9040 |    661.1500 | 731.38000
2013-12-17 17:16:00 | 735.00000 | 736.00000 | 735.00000 | 736.00000 |    2.9410 |   2164.0700 | 735.82000
2013-12-17 17:17:00 | 736.00000 | 737.25468 | 736.00000 | 737.25468 |    8.9413 |   6587.2900 | 736.73002
2013-12-17 17:18:00 | 737.25468 | 737.32499 | 737.00000 | 737.00000 |    1.4350 |   1057.8300 | 737.18001
2013-12-17 17:19:00 | 737.32499 | 745.00000 | 737.00000 | 737.00500 |  111.3145 |  82707.8300 | 743.01067
2013-12-17 17:20:00 | 740.60000 | 745.00000 | 740.60000 | 745.00000 |   17.0302 |  12687.1600 | 744.98000
2013-12-17 17:21:00 | 745.00000 | 750.00000 | 738.00000 | 742.68500 |   96.3387 |  72122.9900 | 748.63983
2013-12-17 17:22:00 | 744.99500 | 749.00000 | 743.00000 | 749.00000 |   30.3236 |  22692.3500 | 748.34014
2013-12-17 17:23:00 | 747.55800 | 750.00000 | 747.55800 | 750.00000 |   62.0271 |  46514.7000 | 749.90976
2013-12-17 17:24:00 | 749.99500 | 750.00000 | 742.70000 | 749.00000 |  174.0730 | 130419.0700 | 749.22069
2013-12-17 17:25:00 | 749.99000 | 750.00000 | 742.70000 | 750.00000 |   75.1643 |  56193.6000 | 747.61043
2013-12-17 17:26:00 | 750.00000 | 750.36140 | 747.47448 | 750.36140 |   19.7123 |  14774.5600 | 749.51006
2013-12-17 17:27:00 | 747.00000 | 747.00000 | 744.00000 | 747.00000 |    7.9716 |   5953.1300 | 746.79002
2013-12-17 17:28:00 | 747.00000 | 750.00000 | 742.70000 | 742.70000 |   16.8724 |  12574.4800 | 745.27005
2013-12-17 17:29:00 | 749.50900 | 749.50900 | 749.50900 | 749.50900 |    0.0720 |     53.9600 | 749.50900
2013-12-17 17:30:00 | 749.50000 | 749.50900 | 744.48856 | 744.48856 |   12.2402 |   9170.1300 | 749.18000
2013-12-17 17:31:00 | 744.48856 | 748.00000 | 742.12300 | 748.00000 |    9.3767 |   6973.9800 | 743.75996
2013-12-17 17:32:00 | 748.00000 | 749.00000 | 742.12300 | 745.48387 |    8.5724 |   6385.0000 | 744.83003
2013-12-17 17:33:00 | 745.48387 | 748.99500 | 745.48387 | 748.99500 |    5.0100 |   3735.1000 | 745.53000
2013-12-17 17:34:00 | 749.00000 | 749.00000 | 743.99091 | 743.99091 |   10.0110 |   7451.1900 | 744.30001
2013-12-17 17:35:00 | 744.79000 | 748.09500 | 744.79000 | 748.09500 |    1.4313 |   1070.5700 | 747.99000
2013-12-17 17:36:00 | 748.09500 | 748.10000 | 740.97000 | 748.10000 |   26.8531 |  19971.7600 | 743.74011
2013-12-17 17:37:00 | 747.77900 | 747.89500 | 742.50000 | 742.50000 |    0.6342 |    471.2200 | 742.96000
2013-12-17 17:38:00 | 742.50000 | 742.50000 | 742.50000 | 742.50000 |    1.4204 |   1054.6500 | 742.50000
2013-12-17 17:39:00 | 741.10500 | 747.70000 | 741.10000 | 742.00000 |    3.8631 |   2872.1000 | 743.47002
2013-12-17 17:40:00 | 742.00000 | 745.90000 | 741.00000 | 741.00000 |    1.3784 |   1022.9100 | 742.08000
2013-12-17 17:41:00 | 741.00000 | 741.00000 | 735.00000 | 735.00001 |   52.8497 |  38917.4900 | 736.37998
2013-12-17 17:42:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 17:43:00 | 735.01001 | 735.01001 | 735.00000 | 735.00000 |   30.2999 |  22270.7100 | 735.00999
2013-12-17 17:44:00 | 735.02000 | 735.02000 | 735.02000 | 735.02000 |    0.3752 |    275.7600 | 735.02000
2013-12-17 17:45:00 | 739.85000 | 739.99999 | 736.25450 | 739.99999 |    1.0333 |    764.4600 | 739.82000
2013-12-17 17:46:00 | 736.25451 | 740.00000 | 736.25451 | 740.00000 |    0.4945 |    365.3000 | 738.80000
2013-12-17 17:47:00 | 736.25452 | 739.99979 | 735.00000 | 739.99979 |   19.4017 |  14273.4100 | 735.68004
2013-12-17 17:48:00 | 739.99979 | 740.69990 | 739.99979 | 740.69990 |   18.9581 |  14029.2000 | 740.00995
2013-12-17 17:49:00 | 740.69990 | 740.69990 | 740.00000 | 740.69990 |    9.4300 |   6984.7900 | 740.69745
2013-12-17 17:50:00 | 740.63000 | 740.69990 | 735.00000 | 740.69990 |    8.0846 |   5979.1600 | 739.57005
2013-12-17 17:51:00 | 735.25500 | 740.69990 | 735.00000 | 740.69490 |   54.0106 |  39699.4400 | 735.03005
2013-12-17 17:52:00 | 735.25500 | 740.69990 | 731.00000 | 740.69490 |   16.7236 |  12297.3700 | 735.33008
2013-12-17 17:53:00 | 738.09384 | 739.99500 | 735.00000 | 739.99500 |    1.5767 |   1160.2700 | 735.88999
2013-12-17 17:54:00 | 739.99500 | 740.00000 | 738.67500 | 740.00000 |    1.4199 |   1050.7000 | 739.98000
2013-12-17 17:55:00 | 738.67500 | 739.99500 | 730.21000 | 730.24753 |    3.1000 |   2272.5200 | 733.07000
2013-12-17 17:56:00 | 739.96700 | 740.72990 | 739.93827 | 740.00000 |   30.2402 |  22384.6900 | 740.23001
2013-12-17 17:57:00 | 739.99500 | 739.99500 | 731.00251 | 739.99500 |    3.3588 |   2458.8400 | 732.05999
2013-12-17 17:58:00 | 739.99500 | 740.00000 | 736.46000 | 740.00000 |    0.1479 |    109.0600 | 737.60000
2013-12-17 17:59:00 | 736.52000 | 740.00000 | 736.50001 | 740.00000 |    1.0159 |    748.2200 | 736.53999
2013-12-17 18:00:00 | 740.00000 | 740.05290 | 736.00000 | 740.05290 |    4.8989 |   3620.0200 | 738.94999
2013-12-17 18:01:00 | 739.99999 | 740.05290 | 739.99999 | 740.05290 |    5.0100 |   3707.5400 | 740.03000
2013-12-17 18:02:00 | 737.50000 | 740.04791 | 735.00000 | 735.00000 |    4.5100 |   3316.7800 | 735.43000
2013-12-17 18:03:00 | 740.04791 | 740.05291 | 735.00000 | 739.00499 |   10.3580 |   7660.3400 | 739.55997
2013-12-17 18:04:00 | 739.39500 | 739.74899 | 739.39500 | 739.74899 |    3.3918 |   2508.2600 | 739.50001
2013-12-17 18:05:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 18:06:00 | 739.73899 | 739.74900 | 739.73899 | 739.74900 |    2.0700 |   1531.2700 | 739.74700
2013-12-17 18:07:00 | 739.74400 | 739.74900 | 739.74400 | 739.74900 |    3.4017 |   2516.4300 | 739.74701
2013-12-17 18:08:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 18:09:00 | 739.74899 | 739.74899 | 739.74899 | 739.74899 |    0.0445 |     32.9100 | 739.74899
2013-12-17 18:10:00 | 739.00000 | 740.05291 | 735.00000 | 740.05291 |   19.5412 |  14383.5300 | 736.06003
2013-12-17 18:11:00 | 740.04790 | 740.05290 | 740.04790 | 740.05290 |    0.8299 |    614.1400 | 740.05000
2013-12-17 18:12:00 | 740.05288 | 740.05288 | 740.05288 | 740.05288 |    0.0100 |      7.4000 | 740.05288
2013-12-17 18:13:00 | 740.04789 | 740.72990 | 740.04789 | 740.72990 |   15.3343 |  11354.4100 | 740.46009
2013-12-17 18:14:00 | 735.00011 | 741.47062 | 732.36002 | 741.47062 |   23.1988 |  17125.8500 | 738.21996
2013-12-17 18:15:00 | 741.46562 | 744.40337 | 735.00000 | 735.00000 |   39.8107 |  29496.9500 | 740.93004
2013-12-17 18:16:00 | 734.54468 | 735.00000 | 734.00000 | 735.00000 |   82.4123 |  60550.0200 | 734.72026
2013-12-17 18:17:00 | 735.00000 | 735.73499 | 732.45100 | 735.73499 |    6.8677 |   5042.0800 | 734.16998
2013-12-17 18:18:00 | 735.73498 | 735.73498 | 735.73498 | 735.73498 |    2.0000 |   1471.4700 | 735.73498
2013-12-17 18:19:00 | 735.73498 | 735.73499 | 735.73498 | 735.73499 |    2.0303 |   1493.7600 | 735.73499
2013-12-17 18:20:00 | 735.00000 | 738.67498 | 735.00000 | 738.67498 |    2.5400 |   1869.4400 | 736.00000
2013-12-17 18:21:00 | 738.66998 | 738.66998 | 738.66998 | 738.66998 |    0.0200 |     14.7700 | 738.66998
2013-12-17 18:22:00 | 738.66998 | 738.66998 | 738.66997 | 738.66997 |    0.0900 |     66.4800 | 738.66997
2013-12-17 18:23:00 | 738.66997 | 738.66997 | 738.66997 | 738.66997 |    0.4500 |    332.4000 | 738.66997
2013-12-17 18:24:00 | 738.66997 | 745.00000 | 738.66997 | 745.00000 |   39.4394 |  29277.8200 | 742.34997
2013-12-17 18:25:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 18:26:00 | 744.42100 | 744.42100 | 743.66508 | 743.66508 |    0.0300 |     22.3200 | 743.92000
2013-12-17 18:27:00 | 740.00500 | 743.66508 | 740.00001 | 743.66508 |    1.2742 |    943.0700 | 740.10001
2013-12-17 18:28:00 | 743.66508 | 745.00000 | 743.66508 | 745.00000 |    1.1512 |    857.3900 | 744.78000
2013-12-17 18:29:00 | 745.00000 | 745.00000 | 745.00000 | 745.00000 |    2.1791 |   1623.4100 | 745.00000
2013-12-17 18:30:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 18:31:00 | 744.00000 | 747.49499 | 744.00000 | 747.49499 |    3.5006 |   2609.9500 | 745.58000
2013-12-17 18:32:00 | 746.65000 | 748.00000 | 741.85000 | 748.00000 |   16.4408 |  12292.0000 | 747.65002
2013-12-17 18:33:00 | 748.00000 | 748.00000 | 747.77000 | 747.77000 |    1.0774 |    805.8100 | 747.93000
2013-12-17 18:34:00 | 747.77900 | 748.00000 | 742.30500 | 747.77000 |   24.6811 |  18454.0700 | 747.70004
2013-12-17 18:35:00 | 747.64607 | 747.64607 | 746.00000 | 746.00000 |    0.1400 |    104.5100 | 746.47000
2013-12-17 18:36:00 | 746.00000 | 747.08150 | 746.00000 | 747.08150 |    2.1139 |   1578.1800 | 746.57001
2013-12-17 18:37:00 | 746.00000 | 749.40000 | 746.00000 | 746.00000 |   19.4153 |  14534.5000 | 748.60988
2013-12-17 18:38:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 18:39:00 | 749.40000 | 749.40000 | 745.99998 | 746.00000 |    3.8954 |   2905.9800 | 745.99998
2013-12-17 18:40:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 18:41:00 | 749.40000 | 749.40000 | 748.90200 | 749.40000 |    4.5709 |   3425.3900 | 749.39001
2013-12-17 18:42:00 | 746.00000 | 748.90100 | 746.00000 | 748.50000 |    1.3780 |   1029.2500 | 746.91000
2013-12-17 18:43:00 | 746.00000 | 748.90100 | 746.00000 | 748.50000 |    5.6100 |   4192.5900 | 747.34000
2013-12-17 18:44:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 18:45:00 | 746.89687 | 746.89687 | 746.00000 | 746.00000 |    7.0231 |   5239.8200 | 746.08003
2013-12-17 18:46:00 | 748.39999 | 748.39999 | 748.39999 | 748.39999 |    0.0441 |     32.9900 | 748.39999
2013-12-17 18:47:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 18:48:00 | 746.00000 | 746.00000 | 746.00000 | 746.00000 |    3.5005 |   2611.3900 | 746.00000
2013-12-17 18:49:00 | 746.00000 | 747.00000 | 745.99995 | 747.00000 |    7.0250 |   5240.6800 | 745.99995
2013-12-17 18:50:00 | 747.00000 | 747.00000 | 747.00000 | 747.00000 |    0.0736 |     54.9500 | 747.00000
2013-12-17 18:51:00 | 747.00000 | 747.00000 | 746.00000 | 746.00000 |    3.4500 |   2575.1500 | 746.42000
2013-12-17 18:52:00 | 746.75000 | 746.75000 | 746.00000 | 746.00000 |    0.9940 |    741.8500 | 746.33001
2013-12-17 18:53:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 18:54:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 18:55:00 | 746.00001 | 746.10001 | 746.00000 | 746.00000 |    7.0000 |   5222.0000 | 746.00000
2013-12-17 18:56:00 | 746.20001 | 747.99500 | 740.00000 | 747.99500 |   49.2902 |  36685.6900 | 744.28001
2013-12-17 18:57:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 18:58:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 18:59:00 | 746.10001 | 746.10001 | 745.99500 | 745.99500 |    0.0319 |     23.8200 | 746.03000
2013-12-17 19:00:00 | 745.99500 | 745.99500 | 739.00000 | 743.92643 |   10.7636 |   7975.5000 | 740.97005
2013-12-17 19:01:00 | 742.00000 | 743.92648 | 734.00000 | 743.92648 |   33.2305 |  24459.6100 | 736.06002
2013-12-17 19:02:00 | 743.92641 | 745.79999 | 734.16400 | 745.53900 |    8.0009 |   5883.5400 | 735.36001
2013-12-17 19:03:00 | 744.42100 | 745.45000 | 735.00500 | 744.40000 |    4.2260 |   3147.3200 | 744.74998
2013-12-17 19:04:00 | 743.30500 | 744.14508 | 743.30000 | 743.30000 |    0.5419 |    402.9900 | 743.61000
2013-12-17 19:05:00 | 742.14500 | 742.14500 | 742.10000 | 742.10000 |    0.3538 |    262.6000 | 742.14000
2013-12-17 19:06:00 | 735.36061 | 742.09500 | 735.36061 | 742.04500 |    0.4640 |    342.3500 | 737.88000
2013-12-17 19:07:00 | 738.77880 | 741.07800 | 738.77880 | 741.07800 |    0.0912 |     67.4200 | 739.06000
2013-12-17 19:08:00 | 739.96700 | 740.00000 | 739.96700 | 740.00000 |    0.6995 |    517.6600 | 740.00000
2013-12-17 19:09:00 | 740.00000 | 740.00000 | 740.00000 | 740.00000 |    0.7975 |    590.1700 | 740.00000
2013-12-17 19:10:00 | 739.00000 | 739.00000 | 739.00000 | 739.00000 |    0.1312 |     96.9200 | 739.00000
2013-12-17 19:11:00 | 735.96700 | 736.00000 | 735.20000 | 735.20000 |   11.6405 |   8558.7800 | 735.26001
2013-12-17 19:12:00 | 736.49999 | 736.50000 | 735.20000 | 735.20000 |    1.1326 |    833.5500 | 735.95000
2013-12-17 19:13:00 | 736.00000 | 736.00000 | 735.30000 | 736.00000 |    1.9233 |   1415.4800 | 735.98001
2013-12-17 19:14:00 | 735.30000 | 735.30000 | 735.30000 | 735.30000 |    0.8618 |    633.7000 | 735.30000
2013-12-17 19:15:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 19:16:00 | 735.30000 | 735.71450 | 735.20000 | 735.71450 |    3.5009 |   2575.0700 | 735.54000
2013-12-17 19:17:00 | 735.71450 | 739.99499 | 734.10000 | 739.99499 |   21.1312 |  15524.8600 | 734.69003
2013-12-17 19:18:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 19:19:00 | 735.44001 | 735.44001 | 735.11000 | 735.30000 |    4.8855 |   3592.0800 | 735.24997
2013-12-17 19:20:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 19:21:00 | 736.00000 | 736.00000 | 736.00000 | 736.00000 |    0.0100 |      7.3600 | 736.00000
2013-12-17 19:22:00 | 735.31000 | 748.00000 | 735.31000 | 748.00000 |   38.9257 |  28953.3000 | 743.80977
2013-12-17 19:23:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 19:24:00 | 740.73999 | 740.73999 | 740.00001 | 740.00500 |   12.0471 |   8914.8900 | 740.00246
2013-12-17 19:25:00 | 740.73999 | 740.73999 | 740.73999 | 740.73999 |    3.0398 |   2251.6900 | 740.73999
2013-12-17 19:26:00 | 741.00500 | 741.00500 | 741.00500 | 741.00500 |    0.0100 |      7.4100 | 741.00500
2013-12-17 19:27:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 19:28:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 19:29:00 | 741.07800 | 747.55000 | 741.07800 | 747.55000 |    7.6875 |   5731.0400 | 745.49997
2013-12-17 19:30:00 | 747.54500 | 747.55000 | 747.54500 | 747.55000 |    0.4958 |    370.6700 | 747.55000
2013-12-17 19:31:00 | 745.00000 | 745.00000 | 741.00001 | 745.00000 |    0.8502 |    630.4500 | 741.50000
2013-12-17 19:32:00 | 745.00000 | 745.00000 | 741.00001 | 741.00001 |    2.5000 |   1856.5300 | 742.61000
2013-12-17 19:33:00 | 745.00000 | 745.00000 | 745.00000 | 745.00000 |    0.4500 |    335.2500 | 745.00000
2013-12-17 19:34:00 | 741.00000 | 744.99500 | 740.20000 | 744.99500 |    5.5164 |   4084.8100 | 740.48997
2013-12-17 19:35:00 | 740.20000 | 740.20000 | 740.20000 | 740.20000 |    0.0400 |     29.6100 | 740.20000
2013-12-17 19:36:00 | 744.99500 | 744.99500 | 740.00000 | 744.99500 |   10.0200 |   7416.0200 | 740.12000
2013-12-17 19:37:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 19:38:00 | 744.99500 | 744.99999 | 744.99500 | 744.99999 |    0.3000 |    223.5000 | 744.99750
2013-12-17 19:39:00 | 740.00000 | 744.99999 | 740.00000 | 740.00000 |    1.3587 |   1005.4600 | 740.04000
2013-12-17 19:40:00 | 740.00000 | 744.99499 | 740.00000 | 744.99499 |    0.0372 |     27.5700 | 741.34000
2013-12-17 19:41:00 | 744.99499 | 744.99499 | 744.81000 | 744.81000 |    0.0677 |     50.4100 | 744.88000
2013-12-17 19:42:00 | 744.99499 | 744.99999 | 740.00000 | 744.99999 |    0.3480 |    259.0500 | 744.39000
2013-12-17 19:43:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 19:44:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 19:45:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 19:46:00 | 744.74400 | 744.99999 | 744.74400 | 744.99999 |    9.5097 |   7084.6800 | 744.99749
2013-12-17 19:47:00 | 745.00000 | 745.01110 | 745.00000 | 745.01110 |    1.0100 |    752.4600 | 745.01000
2013-12-17 19:48:00 | 745.01110 | 745.99999 | 745.01110 | 745.99999 |    0.8926 |    665.8900 | 745.97000
2013-12-17 19:49:00 | 745.01110 | 745.01110 | 745.01110 | 745.01110 |    1.5000 |   1117.5200 | 745.01110
2013-12-17 19:50:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 19:51:00 | 745.96999 | 745.99000 | 745.96999 | 745.99000 |   11.1300 |   8302.6600 | 745.97000
2013-12-17 19:52:00 | 745.66000 | 745.66000 | 745.66000 | 745.66000 |    1.0119 |    754.5200 | 745.66000
2013-12-17 19:53:00 | 745.66000 | 745.66000 | 745.66000 | 745.66000 |    0.1000 |     74.5700 | 745.66000
2013-12-17 19:54:00 | 745.01110 | 745.01113 | 745.01108 | 745.01110 |   13.8224 |  10297.8200 | 745.01113
2013-12-17 19:55:00 | 745.10000 | 745.10005 | 745.10000 | 745.10000 |   10.5936 |   7893.2800 | 745.10005
2013-12-17 19:56:00 | 744.00000 | 744.00000 | 744.00000 | 744.00000 |    1.1631 |    865.3600 | 744.00000
2013-12-17 19:57:00 | 740.99000 | 740.99000 | 740.00000 | 740.00000 |   11.1028 |   8216.0600 | 740.00004
2013-12-17 19:58:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 19:59:00 | 744.00000 | 744.94998 | 744.00000 | 744.94998 |    0.0205 |     15.2500 | 744.94749
2013-12-17 20:00:00 | 740.00000 | 744.94998 | 735.30000 | 744.94998 |   25.0994 |  18498.4900 | 737.00998
2013-12-17 20:01:00 | 738.00000 | 744.94998 | 738.00000 | 744.94998 |    0.2100 |    155.0500 | 738.33000
2013-12-17 20:02:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 20:03:00 | 738.00000 | 744.00000 | 738.00000 | 742.00000 |    1.1086 |    819.4200 | 739.13000
2013-12-17 20:04:00 | 742.00000 | 742.00000 | 742.00000 | 742.00000 |    0.1856 |    137.7100 | 742.00000
2013-12-17 20:05:00 | 742.00000 | 743.99999 | 736.00000 | 743.99999 |    3.5095 |   2592.6300 | 738.75000
2013-12-17 20:06:00 | 736.00000 | 743.00000 | 735.33000 | 743.00000 |    0.5100 |    375.2100 | 735.71000
2013-12-17 20:07:00 | 743.30500 | 743.99999 | 743.30500 | 743.99999 |    0.4200 |    312.4500 | 743.92000
2013-12-17 20:08:00 | 743.99999 | 744.00000 | 743.99999 | 744.00000 |    7.0000 |   5208.0000 | 744.00000
2013-12-17 20:09:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 20:10:00 | 743.99999 | 743.99999 | 736.00000 | 743.00000 |    8.2615 |   6138.5600 | 743.03002
2013-12-17 20:11:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 20:12:00 | 742.90000 | 743.98900 | 735.32000 | 743.98900 |    1.0100 |    742.8500 | 735.50000
2013-12-17 20:13:00 | 741.22000 | 743.99999 | 741.22000 | 743.99999 |    1.1867 |    882.8500 | 743.93999
2013-12-17 20:14:00 | 741.22000 | 741.22000 | 741.22000 | 741.22000 |    0.0240 |     17.7700 | 741.22000
2013-12-17 20:15:00 | 741.22000 | 741.22000 | 735.32500 | 735.32500 |    0.2863 |    212.1300 | 740.90000
2013-12-17 20:16:00 | 735.32500 | 735.32500 | 735.32500 | 735.32500 |    0.0204 |     15.0300 | 735.32500
2013-12-17 20:17:00 | 740.00000 | 740.00000 | 740.00000 | 740.00000 |    1.0100 |    747.4000 | 740.00000
2013-12-17 20:18:00 | 735.32500 | 740.00000 | 735.32000 | 740.00000 |    0.5100 |    375.0600 | 735.41000
2013-12-17 20:19:00 | 739.99000 | 739.99000 | 735.32000 | 735.32000 |    5.4874 |   4035.2500 | 735.35998
2013-12-17 20:20:00 | 740.00000 | 740.00000 | 740.00000 | 740.00000 |    0.0100 |      7.4000 | 740.00000
2013-12-17 20:21:00 | 735.35000 | 739.99990 | 735.32000 | 739.99990 |    0.3640 |    268.1700 | 736.74000
2013-12-17 20:22:00 | 735.32000 | 740.00000 | 735.32000 | 740.00000 |   10.1006 |   7427.7000 | 735.37001
2013-12-17 20:23:00 | 735.32000 | 735.32000 | 735.32000 | 735.32000 |    0.6569 |    483.0200 | 735.32000
2013-12-17 20:24:00 | 739.80000 | 739.80000 | 739.80000 | 739.80000 |    0.0218 |     16.1600 | 739.80000
2013-12-17 20:25:00 | 735.32000 | 739.80000 | 734.10000 | 738.21451 |   51.0770 |  37529.3100 | 734.75979
2013-12-17 20:26:00 | 734.10000 | 734.10000 | 734.10000 | 734.10000 |    3.5000 |   2569.3500 | 734.10000
2013-12-17 20:27:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 20:28:00 | 734.10000 | 734.10000 | 733.00000 | 733.00000 |    1.3046 |    957.5300 | 733.97001
2013-12-17 20:29:00 | 733.00000 | 733.00000 | 731.70000 | 731.70000 |    1.3809 |   1011.1900 | 732.26000
2013-12-17 20:30:00 | 732.00000 | 738.20951 | 732.00000 | 738.20951 |    0.2000 |    146.5500 | 732.74000
2013-12-17 20:31:00 | 734.10000 | 734.10000 | 734.10000 | 734.10000 |    0.5571 |    408.9400 | 734.10000
2013-12-17 20:32:00 | 734.10000 | 734.10000 | 734.10000 | 734.10000 |    0.2686 |    197.1600 | 734.10000
2013-12-17 20:33:00 | 734.10000 | 734.10000 | 734.10000 | 734.10000 |    0.0243 |     17.8300 | 734.10000
2013-12-17 20:34:00 | 734.10000 | 734.10000 | 731.31000 | 731.31000 |    8.0060 |   5865.3600 | 732.61996
2013-12-17 20:35:00 | 731.31500 | 739.69000 | 730.00000 | 739.69000 |  121.7346 |  89035.3700 | 731.38910
2013-12-17 20:36:00 | 730.90000 | 739.69998 | 725.00000 | 725.02000 |  215.9537 | 156808.5700 | 726.12111
2013-12-17 20:37:00 | 726.00000 | 726.00000 | 725.50000 | 725.50000 |    1.5164 |   1100.8500 | 725.96999
2013-12-17 20:38:00 | 726.00000 | 739.68499 | 725.51500 | 735.00000 |    9.5075 |   6941.3200 | 730.08997
2013-12-17 20:39:00 | 734.99500 | 734.99500 | 726.00000 | 726.01001 |    0.7015 |    509.5600 | 726.39000
2013-12-17 20:40:00 | 726.01501 | 729.99900 | 726.01501 | 726.07002 |    4.4314 |   3219.0600 | 726.42001
2013-12-17 20:41:00 | 726.81000 | 726.81500 | 726.81000 | 726.81000 |    0.6213 |    451.5600 | 726.81000
2013-12-17 20:42:00 | 729.99700 | 729.99700 | 728.99999 | 728.99999 |    0.0915 |     66.7100 | 729.22000
2013-12-17 20:43:00 | 728.99999 | 728.99999 | 725.63000 | 725.63000 |    0.2700 |    195.9900 | 725.88000
2013-12-17 20:44:00 | 725.63000 | 728.99999 | 725.63000 | 726.34874 |    0.1858 |    134.8700 | 725.91000
2013-12-17 20:45:00 | 728.34874 | 728.99999 | 726.34874 | 726.51000 |   19.3914 |  14090.7900 | 726.65004
2013-12-17 20:46:00 | 726.34874 | 726.34874 | 726.02874 | 726.02874 |    5.2310 |   3798.3100 | 726.12001
2013-12-17 20:47:00 | 726.35874 | 726.54874 | 726.35874 | 726.54874 |    0.3237 |    235.2100 | 726.54000
2013-12-17 20:48:00 | 726.60000 | 726.60000 | 726.60000 | 726.60000 |    0.5549 |    403.2000 | 726.60000
2013-12-17 20:49:00 | 726.60000 | 726.60000 | 725.71390 | 725.88400 |    3.5906 |   2606.5200 | 725.93000
2013-12-17 20:50:00 | 725.88400 | 726.01000 | 725.88400 | 726.01000 |    0.0300 |     21.7800 | 725.93000
2013-12-17 20:51:00 | 726.01000 | 726.32000 | 725.71390 | 725.71390 |   50.0099 |  36307.1600 | 725.99999
2013-12-17 20:52:00 | 725.71391 | 725.71391 | 725.00000 | 725.00000 |    3.3699 |   2444.9400 | 725.53000
2013-12-17 20:53:00 | 725.00000 | 725.00000 | 725.00000 | 725.00000 |    0.1000 |     72.5000 | 725.00000
2013-12-17 20:54:00 | 726.00000 | 729.00000 | 726.00000 | 729.00000 |    1.5200 |   1106.8300 | 728.18000
2013-12-17 20:55:00 | 725.06900 | 725.06900 | 725.00000 | 725.00000 |    0.7193 |    521.4900 | 725.03000
2013-12-17 20:56:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 20:57:00 | 725.00000 | 725.00000 | 725.00000 | 725.00000 |    0.0200 |     14.5000 | 725.00000
2013-12-17 20:58:00 | 725.00000 | 729.00000 | 724.11000 | 724.11000 |    2.7900 |   2030.3000 | 727.71000
2013-12-17 20:59:00 | 725.10000 | 725.10000 | 725.10000 | 725.10000 |    0.0491 |     35.6200 | 725.10000
2013-12-17 21:00:00 | 724.11001 | 726.51000 | 724.11001 | 726.00000 |    5.5803 |   4049.8500 | 725.74000
2013-12-17 21:01:00 | 726.00000 | 728.11250 | 724.11000 | 726.00000 |    4.3540 |   3162.9500 | 726.44002
2013-12-17 21:02:00 | 726.00000 | 728.99500 | 720.50000 | 725.90000 |   17.0560 |  12337.6000 | 723.35990
2013-12-17 21:03:00 | 725.00000 | 725.90000 | 720.51000 | 720.51000 |    0.0517 |     37.4200 | 723.55000
2013-12-17 21:04:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 21:05:00 | 720.51000 | 720.51000 | 720.51000 | 720.51000 |    0.7418 |    534.4400 | 720.51000
2013-12-17 21:06:00 | 720.53000 | 720.53000 | 720.53000 | 720.53000 |    0.5500 |    396.2900 | 720.53000
2013-12-17 21:07:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 21:08:00 | 720.68100 | 724.00000 | 720.67100 | 721.00000 |    3.7500 |   2702.9300 | 720.78000
2013-12-17 21:09:00 | 721.00000 | 721.00000 | 720.99999 | 721.00000 |    2.1353 |   1539.5700 | 720.99999
2013-12-17 21:10:00 | 721.00000 | 721.00000 | 720.50000 | 720.50000 |    1.5022 |   1082.5800 | 720.67000
2013-12-17 21:11:00 | 720.50000 | 720.57100 | 720.28000 | 720.57100 |    1.7500 |   1260.7900 | 720.45000
2013-12-17 21:12:00 | 720.57100 | 720.57100 | 720.57099 | 720.57100 |    1.1451 |    825.1000 | 720.57099
2013-12-17 21:13:00 | 720.60000 | 721.00000 | 720.60000 | 721.00000 |    1.0735 |    773.6000 | 720.60001
2013-12-17 21:14:00 | 721.62340 | 721.62340 | 721.62340 | 721.62340 |    1.0000 |    721.6200 | 721.62340
2013-12-17 21:15:00 | 722.00000 | 722.00000 | 721.86000 | 721.86000 |    2.5940 |   1872.8300 | 721.99001
2013-12-17 21:16:00 | 722.00000 | 722.00000 | 722.00000 | 722.00000 |    0.5000 |    361.0000 | 722.00000
2013-12-17 21:17:00 | 721.62340 | 721.62340 | 720.00000 | 720.00000 |   15.2917 |  11019.5200 | 720.62004
2013-12-17 21:18:00 | 722.00000 | 722.00000 | 720.62340 | 720.62340 |    1.9425 |   1402.4300 | 721.97001
2013-12-17 21:19:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 21:20:00 | 720.70000 | 720.70000 | 720.70000 | 720.70000 |    0.5911 |    426.0100 | 720.70000
2013-12-17 21:21:00 | 722.00000 | 724.00000 | 722.00000 | 724.00000 |    1.1085 |    802.0300 | 723.54000
2013-12-17 21:22:00 | 724.00000 | 725.00000 | 724.00000 | 725.00000 |    1.4696 |   1065.3700 | 724.95000
2013-12-17 21:23:00 | 721.12341 | 721.12341 | 721.12340 | 721.12340 |    1.0587 |    763.4500 | 721.12340
2013-12-17 21:24:00 | 721.12340 | 721.12340 | 721.12340 | 721.12340 |    0.2000 |    144.2200 | 721.12340
2013-12-17 21:25:00 | 724.99999 | 724.99999 | 724.99999 | 724.99999 |    0.1250 |     90.6200 | 724.99999
2013-12-17 21:26:00 | 724.99999 | 724.99999 | 724.99999 | 724.99999 |    0.0329 |     23.8400 | 724.99999
2013-12-17 21:27:00 | 724.99999 | 725.00000 | 722.27249 | 722.27249 |    0.9440 |    684.2900 | 724.87001
2013-12-17 21:28:00 | 725.00000 | 725.00000 | 722.27249 | 725.00000 |    2.8727 |   2081.7600 | 724.66001
2013-12-17 21:29:00 | 722.27249 | 725.00000 | 722.27249 | 725.00000 |    0.1456 |    105.4000 | 723.88000
2013-12-17 21:30:00 | 725.00000 | 725.01000 | 724.99999 | 725.01000 |    2.0775 |   1506.1600 | 724.99999
2013-12-17 21:31:00 | 725.01000 | 729.00000 | 725.01000 | 729.00000 |    4.9476 |   3598.0600 | 727.23998
2013-12-17 21:32:00 | 729.00000 | 730.00000 | 727.00001 | 730.00000 |   10.5995 |   7731.5100 | 729.41999
2013-12-17 21:33:00 | 727.00001 | 730.00000 | 727.00001 | 730.00000 |    3.6192 |   2636.0200 | 728.34000
2013-12-17 21:34:00 | 727.50000 | 730.00000 | 727.50000 | 729.50000 |    5.7584 |   4193.4700 | 728.22999
2013-12-17 21:35:00 | 729.99000 | 729.99500 | 728.00000 | 728.00000 |    1.0980 |    800.6100 | 729.15000
2013-12-17 21:36:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 21:37:00 | 728.00000 | 728.00000 | 728.00000 | 728.00000 |    0.3615 |    263.2000 | 728.00000
2013-12-17 21:38:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 21:39:00 | 727.00000 | 727.99500 | 725.10001 | 727.99500 |    0.2545 |    184.9000 | 726.41000
2013-12-17 21:40:00 | 725.00001 | 725.00001 | 721.27249 | 721.27249 |    3.5540 |   2571.5100 | 723.56002
2013-12-17 21:41:00 | 727.98000 | 727.98000 | 727.98000 | 727.98000 |    0.0200 |     14.5600 | 727.98000
2013-12-17 21:42:00 | 727.98000 | 727.99500 | 727.98000 | 727.99500 |    0.5000 |    363.9900 | 727.99000
2013-12-17 21:43:00 | 727.99500 | 728.00000 | 722.15400 | 722.15400 |    5.0752 |   3687.3200 | 726.53997
2013-12-17 21:44:00 | 727.99500 | 727.99500 | 727.99500 | 727.99500 |    0.0800 |     58.2400 | 727.99500
2013-12-17 21:45:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 21:46:00 | 727.99500 | 728.76200 | 725.00000 | 728.76200 |    4.4793 |   3262.8000 | 728.42000
2013-12-17 21:47:00 | 728.76200 | 728.76200 | 728.76200 | 728.76200 |    0.6069 |    442.2800 | 728.76200
2013-12-17 21:48:00 | 725.00001 | 728.76200 | 721.38370 | 728.76200 |    7.1312 |   5162.6700 | 723.96001
2013-12-17 21:49:00 | 728.75700 | 728.75700 | 728.75700 | 728.75700 |    0.2890 |    210.6100 | 728.75700
2013-12-17 21:50:00 | 722.50500 | 730.00000 | 722.50000 | 730.00000 |   12.6767 |   9243.3300 | 729.15994
2013-12-17 21:51:00 | 722.60500 | 729.99500 | 722.00000 | 729.99500 |   10.0504 |   7259.8400 | 722.34001
2013-12-17 21:52:00 | 723.23700 | 729.49500 | 722.30000 | 729.49500 |    1.0204 |    737.2700 | 722.50000
2013-12-17 21:53:00 | 722.66600 | 728.94700 | 722.00001 | 722.00001 |    5.8655 |   4235.9200 | 722.17996
2013-12-17 21:54:00 | 728.94700 | 729.49500 | 722.00001 | 728.49999 |    0.4948 |    357.7300 | 722.96000
2013-12-17 21:55:00 | 728.49999 | 728.49999 | 723.00000 | 728.49999 |    1.0347 |    748.3300 | 723.22001
2013-12-17 21:56:00 | 727.85400 | 728.49999 | 723.00000 | 728.49000 |    7.4829 |   5410.4500 | 723.04003
2013-12-17 21:57:00 | 728.48999 | 728.48999 | 728.48999 | 728.48999 |    0.5507 |    401.1900 | 728.48999
2013-12-17 21:58:00 | 723.00001 | 728.48999 | 723.00001 | 728.48999 |    0.0809 |     58.6800 | 725.25000
2013-12-17 21:59:00 | 723.10000 | 728.47999 | 723.00001 | 728.47999 |    0.1004 |     72.6800 | 723.60000
2013-12-17 22:00:00 | 723.00001 | 728.18487 | 723.00000 | 725.00000 |    1.4466 |   1052.6700 | 727.66999
2013-12-17 22:01:00 | 725.00000 | 725.00000 | 723.00001 | 724.99999 |    0.3690 |    266.9200 | 723.44000
2013-12-17 22:02:00 | 724.99999 | 724.99999 | 724.99999 | 724.99999 |    0.0108 |      7.8200 | 724.99999
2013-12-17 22:03:00 | 724.99999 | 724.99999 | 724.99999 | 724.99999 |    0.0306 |     22.1900 | 724.99999
2013-12-17 22:04:00 | 724.99999 | 724.99999 | 724.99999 | 724.99999 |    0.0200 |     14.5100 | 724.99999
2013-12-17 22:05:00 | 723.23794 | 723.23794 | 723.00000 | 723.01000 |    2.6347 |   1904.9400 | 723.01002
2013-12-17 22:06:00 | 723.00001 | 723.00001 | 723.00000 | 723.00000 |    0.5000 |    361.5000 | 723.00000
2013-12-17 22:07:00 | 723.01000 | 723.01000 | 723.01000 | 723.01000 |    0.0100 |      7.2300 | 723.01000
2013-12-17 22:08:00 | 723.01000 | 724.99999 | 723.01000 | 724.99999 |    0.1107 |     80.0800 | 723.37000
2013-12-17 22:09:00 | 724.99999 | 725.72498 | 724.99999 | 725.72498 |    0.0507 |     36.7600 | 725.29000
2013-12-17 22:10:00 | 724.00001 | 725.72000 | 724.00000 | 725.71999 |    0.2703 |    195.7000 | 724.13000
2013-12-17 22:11:00 | 724.00001 | 725.72499 | 724.00000 | 725.72499 |    0.0548 |     39.7100 | 724.95000
2013-12-17 22:12:00 | 725.72498 | 725.72498 | 725.72000 | 725.72000 |    0.0301 |     21.8500 | 725.72000
2013-12-17 22:13:00 | 725.72000 | 725.72000 | 725.72000 | 725.72000 |    0.0104 |      7.5200 | 725.72000
2013-12-17 22:14:00 | 725.71999 | 725.72000 | 725.00000 | 725.00000 |    5.1994 |   3769.7100 | 725.03000
2013-12-17 22:15:00 | 723.10001 | 724.99500 | 720.00000 | 724.99500 |   36.4934 |  26318.3200 | 721.18017
2013-12-17 22:16:00 | 724.99500 | 724.99999 | 724.99500 | 724.99999 |    1.0307 |    747.2500 | 724.99750
2013-12-17 22:17:00 | 724.99000 | 724.99000 | 724.99000 | 724.99000 |    0.0107 |      7.7800 | 724.99000
2013-12-17 22:18:00 | 724.99000 | 724.99000 | 724.99000 | 724.99000 |    0.0110 |      7.9700 | 724.99000
2013-12-17 22:19:00 | 724.99000 | 724.99000 | 724.99000 | 724.99000 |    0.0108 |      7.8400 | 724.99000
2013-12-17 22:20:00 | 724.99000 | 725.00000 | 724.99000 | 724.99500 |    5.0105 |   3632.5900 | 725.00000
2013-12-17 22:21:00 | 725.00000 | 725.00000 | 724.98999 | 724.98999 |    0.1383 |    100.2700 | 724.99000
2013-12-17 22:22:00 | 724.00000 | 724.99900 | 724.00000 | 724.99900 |    5.0966 |   3694.8600 | 724.96998
2013-12-17 22:23:00 | 724.99800 | 725.00000 | 724.99800 | 725.00000 |    1.0000 |    725.0000 | 725.00000
2013-12-17 22:24:00 | 722.01000 | 725.00000 | 722.01000 | 722.01000 |    0.0948 |     68.4400 | 722.16000
2013-12-17 22:25:00 | 722.01000 | 725.00000 | 722.00500 | 725.00000 |    0.0100 |      7.2200 | 722.01000
2013-12-17 22:26:00 | 722.00500 | 725.00000 | 722.00500 | 725.00000 |   32.7171 |  23719.5700 | 724.98987
2013-12-17 22:27:00 | 725.67300 | 725.72499 | 725.00000 | 725.00000 |    4.5000 |   3262.8600 | 725.08000
2013-12-17 22:28:00 | 725.00000 | 725.00000 | 720.10000 | 720.10000 |    3.1400 |   2263.7900 | 720.95000
2013-12-17 22:29:00 | 725.72498 | 725.72498 | 725.72498 | 725.72498 |    0.0100 |      7.2600 | 725.72498
2013-12-17 22:30:00 | 720.10500 | 723.96374 | 720.10000 | 723.96374 |    0.6031 |    434.3200 | 720.17000
2013-12-17 22:31:00 | 723.96374 | 724.19124 | 723.96374 | 724.19124 |    0.0172 |     12.4200 | 724.04000
2013-12-17 22:32:00 | 724.19123 | 724.19125 | 724.00000 | 724.19124 |    0.3821 |    276.6500 | 724.04000
2013-12-17 22:33:00 | 724.19124 | 724.19124 | 718.94000 | 718.94000 |   38.4524 |  27679.1600 | 719.83013
2013-12-17 22:34:00 | 718.94001 | 719.99998 | 716.00000 | 719.98997 |   61.1085 |  43842.2700 | 717.44987
2013-12-17 22:35:00 | 718.99999 | 719.00000 | 715.71000 | 715.71000 |    4.5874 |   3292.0600 | 717.62998
2013-12-17 22:36:00 | 718.81350 | 718.81350 | 713.00000 | 713.00000 |  115.0427 |  82186.5800 | 714.40044
2013-12-17 22:37:00 | 713.55100 | 714.99999 | 710.00000 | 710.00000 |  103.7092 |  73709.2400 | 710.72989
2013-12-17 22:38:00 | 713.00000 | 714.99999 | 710.00000 | 710.00000 |   30.7547 |  21845.0400 | 710.30020
2013-12-17 22:39:00 | 714.00000 | 714.00000 | 714.00000 | 714.00000 |    0.0900 |     64.2600 | 714.00000
2013-12-17 22:40:00 | 711.32160 | 720.00000 | 710.66600 | 719.17000 |   23.3964 |  16774.7300 | 716.97988
2013-12-17 22:41:00 | 718.00000 | 718.00000 | 718.00000 | 718.00000 |    0.0100 |      7.1800 | 718.00000
2013-12-17 22:42:00 | 719.00000 | 719.60000 | 705.51532 | 705.51532 |  162.0272 | 115027.8800 | 709.92937
2013-12-17 22:43:00 | 705.51000 | 718.00000 | 700.00000 | 708.78239 | 1270.8521 | 891215.2100 | 701.27376
2013-12-17 22:44:00 | 701.11166 | 716.90000 | 700.00000 | 714.06960 |   43.6185 |  30649.4200 | 702.66991
2013-12-17 22:45:00 | 704.34928 | 709.99999 | 700.93485 | 709.00000 |    6.5205 |   4620.8500 | 708.66001
2013-12-17 22:46:00 | 709.00000 | 714.97888 | 705.00001 | 713.00000 |   15.3443 |  10916.2400 | 711.42009
2013-12-17 22:47:00 | 712.53997 | 714.00000 | 707.00000 | 714.00000 |   10.4825 |   7455.9000 | 711.27004
2013-12-17 22:48:00 | 713.99500 | 714.97888 | 712.50000 | 714.97888 |    7.7115 |   5509.1500 | 714.41002
2013-12-17 22:49:00 | 713.00000 | 714.97888 | 713.00000 | 714.70000 |    1.5621 |   1116.4300 | 714.69000
2013-12-17 22:50:00 | 713.15252 | 714.70000 | 713.15252 | 713.15252 |    0.2785 |    199.0300 | 714.57000
2013-12-17 22:51:00 | 714.70000 | 715.00000 | 712.51001 | 715.00000 |    3.0846 |   2204.6300 | 714.73002
2013-12-17 22:52:00 | 714.99999 | 718.55376 | 712.51000 | 718.09200 |   13.7398 |   9832.6200 | 715.63000
2013-12-17 22:53:00 | 718.09200 | 718.55376 | 717.50000 | 718.55376 |    1.8406 |   1321.4700 | 717.97000
2013-12-17 22:54:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 22:55:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 22:56:00 | 713.04101 | 713.04101 | 713.02602 | 713.02602 |    5.9000 |   4206.9300 | 713.04000
2013-12-17 22:57:00 | 717.23000 | 718.45000 | 717.23000 | 718.45000 |    0.1124 |     80.7600 | 718.34000
2013-12-17 22:58:00 | 717.00000 | 717.00000 | 717.00000 | 717.00000 |    2.0000 |   1434.0000 | 717.00000
2013-12-17 22:59:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 23:00:00 | 718.45000 | 720.00000 | 715.00000 | 715.00000 |    5.6126 |   4019.0400 | 716.08002
2013-12-17 23:01:00 | 714.00600 | 714.00600 | 714.00600 | 714.00600 |    0.6710 |    479.1000 | 714.00600
2013-12-17 23:02:00 | 714.00000 | 715.00000 | 713.00600 | 713.00600 |  100.0594 |  71541.4400 | 714.98991
2013-12-17 23:03:00 | 713.00600 | 713.00600 | 713.00000 | 713.00600 |   13.5628 |   9670.2500 | 713.00005
2013-12-17 23:04:00 | 713.00000 | 713.00500 | 713.00000 | 713.00500 |    5.5932 |   3987.9200 | 713.00002
2013-12-17 23:05:00 | 713.00000 | 715.00000 | 713.00000 | 715.00000 |    3.6958 |   2638.1700 | 713.82998
2013-12-17 23:06:00 | 715.00000 | 716.05687 | 715.00000 | 716.05687 |    7.7200 |   5520.6800 | 715.11000
2013-12-17 23:07:00 | 716.05687 | 724.99000 | 713.01500 | 713.01500 |   28.7907 |  20791.5000 | 722.16003
2013-12-17 23:08:00 | 724.58500 | 724.58500 | 713.21000 | 713.21000 |    0.0687 |     49.1300 | 715.18000
2013-12-17 23:09:00 | 724.58400 | 724.58500 | 714.00001 | 724.58400 |    3.4984 |   2501.7300 | 715.09999
2013-12-17 23:10:00 | 724.58300 | 725.00000 | 713.00000 | 725.00000 |   11.0894 |   8012.5600 | 722.53999
2013-12-17 23:11:00 | 725.00000 | 725.00000 | 724.99998 | 725.00000 |    2.8053 |   2033.8100 | 724.99998
2013-12-17 23:12:00 | 725.31608 | 726.00000 | 725.31608 | 726.00000 |    0.5414 |    392.8700 | 725.68000
2013-12-17 23:13:00 | 725.00000 | 727.16000 | 725.00000 | 727.16000 |   28.0113 |  20361.6800 | 726.91005
2013-12-17 23:14:00 | 725.10001 | 725.10001 | 725.10001 | 725.10001 |    0.0550 |     39.9000 | 725.10001
2013-12-17 23:15:00 | 725.00000 | 725.00000 | 712.00000 | 725.00000 |   68.2366 |  49065.5300 | 719.04968
2013-12-17 23:16:00 | 725.00000 | 725.68156 | 725.00000 | 725.68156 |    7.3021 |   5295.3900 | 725.19002
2013-12-17 23:17:00 | 715.57812 | 725.31458 | 715.00000 | 715.00000 |    8.6582 |   6220.3200 | 718.42998
2013-12-17 23:18:00 | 720.00000 | 720.00000 | 720.00000 | 720.00000 |    0.2500 |    180.0000 | 720.00000
2013-12-17 23:19:00 | 724.58500 | 724.58500 | 724.58300 | 724.58300 |    0.0400 |     28.9800 | 724.58400
2013-12-17 23:20:00 | 720.00000 | 720.00000 | 719.99999 | 720.00000 |    2.7486 |   1978.9600 | 719.99999
2013-12-17 23:21:00 | 724.42997 | 724.42997 | 724.41500 | 724.41500 |    0.0720 |     52.1600 | 724.42000
2013-12-17 23:22:00 | 724.41500 | 724.41500 | 716.00000 | 724.34499 |    2.2717 |   1627.7500 | 716.54001
2013-12-17 23:23:00 | 718.00000 | 718.00000 | 715.30000 | 715.30000 |    0.6034 |    432.4200 | 716.59000
2013-12-17 23:24:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 23:25:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 23:26:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 23:27:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 23:28:00 | 715.30500 | 715.30500 | 715.30000 | 715.30000 |    3.6792 |   2631.7300 | 715.30000
2013-12-17 23:29:00 | 723.39000 | 723.75000 | 723.39000 | 723.75000 |    0.3957 |    286.3100 | 723.49000
2013-12-17 23:30:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 23:31:00 | 723.51540 | 723.51540 | 723.51540 | 723.51540 |    0.1000 |     72.3500 | 723.51540
2013-12-17 23:32:00 | 715.30500 | 715.30500 | 709.55079 | 709.55079 |  101.3498 |  72098.2000 | 711.37997
2013-12-17 23:33:00 | 710.00000 | 722.00000 | 710.00000 | 722.00000 |    1.2724 |    914.9800 | 719.11000
2013-12-17 23:34:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 23:35:00 | 721.80000 | 722.87500 | 721.80000 | 722.87500 |    1.5000 |   1084.1600 | 722.77000
2013-12-17 23:36:00 | 714.42000 | 722.89999 | 710.40000 | 710.40000 |    2.3071 |   1666.3700 | 722.27999
2013-12-17 23:37:00 | 710.40000 | 721.00000 | 710.40000 | 721.00000 |    1.1171 |    805.0400 | 720.64000
2013-12-17 23:38:00 | 716.08000 | 716.08000 | 716.08000 | 716.08000 |    0.0183 |     13.1100 | 716.08000
2013-12-17 23:39:00 | 721.00000 | 722.49999 | 721.00000 | 722.48000 |    0.3053 |    220.5000 | 722.24000
2013-12-17 23:40:00 | 719.99999 | 719.99999 | 719.99999 | 719.99999 |    1.1330 |    815.7600 | 719.99999
2013-12-17 23:41:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 23:42:00 | 719.51500 | 720.00000 | 719.51500 | 720.00000 |    5.0000 |   3599.9700 | 719.99000
2013-12-17 23:43:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 23:44:00 | 719.99500 | 719.99500 | 719.99500 | 719.99500 |    0.0500 |     36.0000 | 719.99500
2013-12-17 23:45:00 | 716.08000 | 720.00000 | 710.87084 | 710.87084 |    1.1716 |    838.3900 | 715.58000
2013-12-17 23:46:00 | 711.41400 | 711.41400 | 710.87084 | 710.87084 |    0.5070 |    360.4400 | 710.92000
2013-12-17 23:47:00 | 719.99500 | 719.99500 | 710.90000 | 710.90000 |    1.0379 |    738.0300 | 711.11000
2013-12-17 23:48:00 | 719.99500 | 719.99500 | 718.99500 | 719.00000 |    1.0282 |    739.3000 | 719.05000
2013-12-17 23:49:00 | 711.41400 | 711.41400 | 711.41400 | 711.41400 |    1.0067 |    716.1700 | 711.41400
2013-12-17 23:50:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 23:51:00 | 711.41400 | 711.41400 | 710.00000 | 710.00000 |    6.2736 |   4458.9400 | 710.75003
2013-12-17 23:52:00 | 710.00000 | 710.00000 | 709.61500 | 709.61500 |    3.1000 |   2200.9600 | 709.99000
2013-12-17 23:53:00 | 710.00000 | 710.02500 | 710.00000 | 710.02500 |    3.4912 |   2478.7800 | 710.00001
2013-12-17 23:54:00 | 715.25000 | 717.99499 | 715.25000 | 717.99499 |    0.0613 |     43.9900 | 717.18000
2013-12-17 23:55:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 23:56:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 23:57:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-17 23:58:00 | 715.00000 | 715.00000 | 715.00000 | 715.00000 |    0.3226 |    230.6800 | 715.00000
2013-12-17 23:59:00 |    .      |    .      |    .      |    .      |     .     |       .     |    .     
2013-12-18 00:00:00 | 715.00000 | 715.00000 | 715.00000 | 715.00000 |    0.3699 |    264.4600 | 715.00000