# Last edited on 2013-12-17 15:40:55 by stolfilocal # Exchange BTC-E (BTC to USD), 2013-12-08, one-minute intervals Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2013-12-08 00:00:00 | 699.999 | 700.000 | 696.800 | 699.000 | 4.85 | 3391.46 | 699.33 2013-12-08 00:01:00 | 699.000 | 699.000 | 695.000 | 695.207 | 17.62 | 12261.86 | 696.07 2013-12-08 00:02:00 | 695.280 | 699.988 | 695.000 | 695.000 | 4.36 | 3032.88 | 695.47 2013-12-08 00:03:00 | 695.000 | 697.779 | 694.300 | 697.779 | 13.92 | 9673.08 | 694.95 2013-12-08 00:04:00 | 694.300 | 697.000 | 694.200 | 694.200 | 13.74 | 9537.70 | 694.27 2013-12-08 00:05:00 | 694.200 | 696.976 | 694.000 | 694.000 | 5.47 | 3794.48 | 694.29 2013-12-08 00:06:00 | 696.976 | 696.976 | 693.105 | 693.107 | 14.62 | 10170.27 | 695.65 2013-12-08 00:07:00 | 693.500 | 696.789 | 691.010 | 691.527 | 32.07 | 22199.83 | 692.28 2013-12-08 00:08:00 | 693.500 | 696.990 | 691.534 | 692.017 | 10.21 | 7102.03 | 695.40 2013-12-08 00:09:00 | 696.750 | 697.000 | 695.599 | 696.759 | 12.75 | 8884.41 | 696.54 2013-12-08 00:10:00 | 696.759 | 699.000 | 695.599 | 699.000 | 6.06 | 4225.19 | 697.09 2013-12-08 00:11:00 | 699.000 | 700.000 | 696.800 | 699.000 | 7.69 | 5373.44 | 698.78 2013-12-08 00:12:00 | 699.546 | 700.000 | 699.000 | 699.000 | 6.81 | 4765.56 | 699.75 2013-12-08 00:13:00 | 697.199 | 700.000 | 697.000 | 697.601 | 7.54 | 5258.04 | 697.68 2013-12-08 00:14:00 | 697.005 | 699.000 | 697.005 | 699.000 | 1.83 | 1281.61 | 698.56 2013-12-08 00:15:00 | 699.000 | 699.000 | 695.599 | 698.000 | 13.07 | 9102.12 | 696.18 2013-12-08 00:16:00 | 698.000 | 698.000 | 696.220 | 696.230 | 2.24 | 1558.99 | 696.49 2013-12-08 00:17:00 | 696.230 | 696.230 | 692.602 | 695.000 | 18.78 | 13057.12 | 695.30 2013-12-08 00:18:00 | 695.000 | 697.973 | 695.000 | 697.000 | 6.35 | 4422.74 | 696.96 2013-12-08 00:19:00 | 695.606 | 699.000 | 695.606 | 698.000 | 2.79 | 1941.82 | 696.94 2013-12-08 00:20:00 | 696.204 | 698.200 | 693.200 | 698.000 | 17.56 | 12222.68 | 695.86 2013-12-08 00:21:00 | 698.000 | 698.200 | 695.200 | 695.801 | 15.33 | 10698.06 | 697.91 2013-12-08 00:22:00 | 695.801 | 695.801 | 690.072 | 693.250 | 69.17 | 47865.99 | 692.01 2013-12-08 00:23:00 | 693.250 | 696.078 | 693.250 | 695.801 | 1.68 | 1164.97 | 694.71 2013-12-08 00:24:00 | 695.801 | 696.078 | 695.202 | 695.202 | 1.19 | 825.07 | 695.62 2013-12-08 00:25:00 | 695.750 | 696.000 | 695.000 | 695.000 | 25.23 | 17534.68 | 695.09 2013-12-08 00:26:00 | 695.201 | 697.939 | 691.517 | 692.000 | 13.40 | 9306.70 | 694.67 2013-12-08 00:27:00 | 692.000 | 696.999 | 692.000 | 695.800 | 4.39 | 3053.76 | 695.52 2013-12-08 00:28:00 | 695.800 | 697.000 | 695.800 | 697.000 | 4.84 | 3373.22 | 696.57 2013-12-08 00:29:00 | 697.000 | 698.200 | 696.993 | 698.000 | 16.10 | 11229.47 | 697.60 2013-12-08 00:30:00 | 696.993 | 699.967 | 696.993 | 699.109 | 20.62 | 14409.21 | 698.76 2013-12-08 00:31:00 | 699.109 | 701.293 | 695.810 | 700.000 | 6.75 | 4722.04 | 699.47 2013-12-08 00:32:00 | 700.000 | 701.300 | 700.000 | 700.000 | 2.87 | 2006.00 | 700.13 2013-12-08 00:33:00 | 700.000 | 701.299 | 699.945 | 701.299 | 1.40 | 984.87 | 701.01 2013-12-08 00:34:00 | 701.299 | 704.000 | 698.000 | 704.000 | 15.81 | 11076.70 | 700.65 2013-12-08 00:35:00 | 703.000 | 704.879 | 701.300 | 704.864 | 8.30 | 5838.69 | 703.44 2013-12-08 00:36:00 | 703.100 | 705.979 | 702.044 | 703.100 | 38.27 | 26979.28 | 704.98 2013-12-08 00:37:00 | 703.100 | 705.000 | 703.100 | 705.000 | 10.31 | 7263.88 | 704.63 2013-12-08 00:38:00 | 705.000 | 705.846 | 703.100 | 704.999 | 22.11 | 15590.05 | 705.11 2013-12-08 00:39:00 | 704.100 | 704.100 | 702.179 | 702.200 | 0.53 | 372.73 | 703.31 2013-12-08 00:40:00 | 704.099 | 704.099 | 701.500 | 704.099 | 7.62 | 5360.08 | 703.46 2013-12-08 00:41:00 | 704.099 | 704.100 | 702.000 | 702.000 | 15.88 | 11183.39 | 704.03 2013-12-08 00:42:00 | 704.100 | 704.100 | 702.000 | 704.100 | 0.74 | 521.55 | 703.59 2013-12-08 00:43:00 | 704.100 | 704.100 | 701.600 | 702.000 | 4.92 | 3452.22 | 701.96 2013-12-08 00:44:00 | 702.000 | 702.000 | 700.594 | 700.594 | 13.25 | 9288.79 | 701.22 2013-12-08 00:45:00 | 700.320 | 701.000 | 698.000 | 698.000 | 22.96 | 16078.90 | 700.41 2013-12-08 00:46:00 | 699.000 | 699.000 | 697.850 | 698.000 | 21.22 | 14827.55 | 698.63 2013-12-08 00:47:00 | 698.000 | 706.090 | 697.850 | 698.000 | 42.64 | 29858.58 | 700.29 2013-12-08 00:48:00 | 703.999 | 703.999 | 700.391 | 700.391 | 0.16 | 112.27 | 701.71 2013-12-08 00:49:00 | 700.391 | 700.391 | 700.000 | 700.000 | 8.01 | 5609.08 | 700.11 2013-12-08 00:50:00 | 700.000 | 700.000 | 700.000 | 700.000 | 0.02 | 14.00 | 700.00 2013-12-08 00:51:00 | 699.700 | 700.390 | 699.700 | 700.390 | 2.28 | 1598.88 | 700.08 2013-12-08 00:52:00 | 700.390 | 700.390 | 700.390 | 700.390 | 4.29 | 3002.01 | 700.39 2013-12-08 00:53:00 | 700.390 | 700.391 | 699.000 | 700.391 | 17.07 | 11954.55 | 700.18 2013-12-08 00:54:00 | 701.393 | 703.878 | 700.000 | 703.874 | 1.63 | 1140.95 | 701.11 2013-12-08 00:55:00 | 702.393 | 703.890 | 702.393 | 703.873 | 3.63 | 2554.07 | 703.86 2013-12-08 00:56:00 | 703.873 | 703.873 | 703.873 | 703.873 | 0.01 | 7.04 | 703.87 2013-12-08 00:57:00 | 702.464 | 702.464 | 699.649 | 701.057 | 3.35 | 2345.75 | 700.69 2013-12-08 00:58:00 | 701.000 | 701.000 | 699.000 | 699.000 | 10.22 | 7146.87 | 699.30 2013-12-08 00:59:00 | 701.000 | 701.985 | 690.113 | 697.996 | 122.03 | 84695.53 | 694.05 2013-12-08 01:00:00 | 697.995 | 697.995 | 693.809 | 697.000 | 0.80 | 557.92 | 695.02 2013-12-08 01:01:00 | 697.000 | 697.000 | 694.000 | 696.000 | 3.23 | 2249.27 | 696.12 2013-12-08 01:02:00 | 696.000 | 696.000 | 690.000 | 690.000 | 73.01 | 50422.10 | 690.64 2013-12-08 01:03:00 | 696.000 | 697.000 | 687.000 | 689.000 | 87.09 | 60029.33 | 689.27 2013-12-08 01:04:00 | 688.000 | 689.000 | 686.000 | 689.000 | 30.56 | 21021.92 | 687.78 2013-12-08 01:05:00 | 689.000 | 689.000 | 686.241 | 688.900 | 27.06 | 18643.72 | 688.90 2013-12-08 01:06:00 | 688.900 | 688.900 | 686.100 | 688.899 | 28.01 | 19287.92 | 688.58 2013-12-08 01:07:00 | 688.900 | 688.900 | 686.100 | 688.000 | 4.79 | 3287.79 | 686.95 2013-12-08 01:08:00 | 688.000 | 688.899 | 687.599 | 688.890 | 6.79 | 4679.02 | 688.73 2013-12-08 01:09:00 | 687.599 | 688.890 | 685.000 | 685.000 | 24.68 | 16936.88 | 686.31 2013-12-08 01:10:00 | 685.000 | 686.000 | 685.000 | 685.100 | 15.48 | 10616.28 | 685.62 2013-12-08 01:11:00 | 685.100 | 685.100 | 685.000 | 685.000 | 5.63 | 3854.48 | 685.05 2013-12-08 01:12:00 | 684.864 | 685.000 | 682.006 | 684.998 | 131.66 | 90010.01 | 683.64 2013-12-08 01:13:00 | 685.000 | 685.000 | 682.006 | 684.000 | 7.44 | 5094.26 | 684.52 2013-12-08 01:14:00 | 684.000 | 684.000 | 680.000 | 682.000 | 36.59 | 24923.19 | 681.14 2013-12-08 01:15:00 | 682.000 | 685.000 | 680.000 | 684.000 | 13.55 | 9250.40 | 682.78 2013-12-08 01:16:00 | 685.000 | 685.000 | 682.000 | 682.000 | 17.85 | 12194.67 | 683.31 2013-12-08 01:17:00 | 682.000 | 685.000 | 675.000 | 685.000 | 212.55 | 144033.40 | 677.64 2013-12-08 01:18:00 | 683.989 | 685.100 | 680.000 | 683.093 | 24.82 | 16919.96 | 681.76 2013-12-08 01:19:00 | 683.093 | 685.099 | 683.093 | 685.000 | 10.37 | 7099.69 | 684.73 2013-12-08 01:20:00 | 685.001 | 685.001 | 683.000 | 683.999 | 12.11 | 8282.07 | 684.02 2013-12-08 01:21:00 | 683.999 | 683.999 | 680.000 | 683.090 | 8.08 | 5513.50 | 682.41 2013-12-08 01:22:00 | 681.227 | 683.999 | 677.111 | 680.000 | 28.57 | 19460.96 | 681.15 2013-12-08 01:23:00 | 677.111 | 683.000 | 675.010 | 678.000 | 15.75 | 10704.98 | 679.80 2013-12-08 01:24:00 | 682.268 | 683.000 | 677.000 | 683.000 | 17.07 | 11580.60 | 678.57 2013-12-08 01:25:00 | 680.000 | 682.999 | 680.000 | 680.000 | 1.90 | 1297.40 | 681.83 2013-12-08 01:26:00 | 682.999 | 682.999 | 680.000 | 682.445 | 18.39 | 12511.89 | 680.19 2013-12-08 01:27:00 | 682.445 | 682.994 | 680.000 | 680.000 | 10.79 | 7348.61 | 681.16 2013-12-08 01:28:00 | 681.630 | 682.999 | 681.363 | 682.999 | 11.08 | 7566.01 | 682.62 2013-12-08 01:29:00 | 682.999 | 684.000 | 682.991 | 684.000 | 21.31 | 14559.84 | 683.12 2013-12-08 01:30:00 | 684.000 | 688.000 | 675.201 | 684.222 | 55.79 | 38132.94 | 683.52 2013-12-08 01:31:00 | 682.848 | 684.222 | 675.350 | 682.998 | 8.75 | 5925.78 | 677.06 2013-12-08 01:32:00 | 680.000 | 680.000 | 675.000 | 675.117 | 112.52 | 76032.80 | 675.75 2013-12-08 01:33:00 | 675.117 | 675.125 | 674.252 | 675.000 | 141.59 | 95575.41 | 675.01 2013-12-08 01:34:00 | 674.002 | 680.000 | 671.211 | 674.252 | 76.99 | 52064.40 | 676.23 2013-12-08 01:35:00 | 674.252 | 679.000 | 671.882 | 678.615 | 75.51 | 50970.75 | 675.02 2013-12-08 01:36:00 | 674.001 | 677.288 | 671.890 | 671.890 | 9.86 | 6666.03 | 675.85 2013-12-08 01:37:00 | 677.270 | 679.615 | 676.248 | 678.000 | 34.79 | 23581.07 | 677.73 2013-12-08 01:38:00 | 676.586 | 678.000 | 673.348 | 674.000 | 5.29 | 3569.88 | 675.07 2013-12-08 01:39:00 | 674.000 | 679.724 | 674.000 | 679.724 | 11.62 | 7853.00 | 675.76 2013-12-08 01:40:00 | 679.000 | 684.000 | 679.000 | 680.000 | 54.81 | 37349.43 | 681.39 2013-12-08 01:41:00 | 682.133 | 689.800 | 681.000 | 685.518 | 35.07 | 24051.90 | 685.79 2013-12-08 01:42:00 | 685.518 | 689.800 | 680.120 | 680.128 | 20.70 | 14240.27 | 687.98 2013-12-08 01:43:00 | 689.900 | 690.000 | 682.051 | 689.900 | 16.14 | 11128.67 | 689.34 2013-12-08 01:44:00 | 689.900 | 690.000 | 686.000 | 689.000 | 14.95 | 10284.06 | 688.08 2013-12-08 01:45:00 | 686.000 | 689.000 | 684.000 | 685.371 | 9.24 | 6340.66 | 686.47 2013-12-08 01:46:00 | 688.999 | 688.999 | 684.000 | 687.999 | 4.90 | 3358.47 | 685.17 2013-12-08 01:47:00 | 687.498 | 687.498 | 683.000 | 687.000 | 21.65 | 14822.26 | 684.78 2013-12-08 01:48:00 | 687.000 | 688.000 | 686.000 | 687.000 | 28.49 | 19572.62 | 687.10 2013-12-08 01:49:00 | 687.000 | 687.000 | 684.000 | 686.000 | 35.36 | 24274.77 | 686.47 2013-12-08 01:50:00 | 685.000 | 685.371 | 683.007 | 683.007 | 17.46 | 11953.59 | 684.74 2013-12-08 01:51:00 | 684.000 | 685.000 | 683.000 | 685.000 | 11.65 | 7965.08 | 683.63 2013-12-08 01:52:00 | 685.000 | 685.000 | 683.000 | 685.000 | 9.04 | 6177.27 | 683.61 2013-12-08 01:53:00 | 685.000 | 686.970 | 683.007 | 686.900 | 15.89 | 10862.95 | 683.45 2013-12-08 01:54:00 | 686.000 | 686.900 | 683.000 | 683.000 | 25.31 | 17324.36 | 684.39 2013-12-08 01:55:00 | 683.000 | 683.000 | 677.011 | 680.000 | 55.52 | 37707.96 | 679.21 2013-12-08 01:56:00 | 683.752 | 683.752 | 678.000 | 678.010 | 4.93 | 3354.65 | 679.97 2013-12-08 01:57:00 | 684.000 | 684.000 | 678.018 | 682.999 | 3.57 | 2429.46 | 680.77 2013-12-08 01:58:00 | 682.995 | 682.995 | 679.000 | 679.000 | 2.59 | 1759.79 | 680.75 2013-12-08 01:59:00 | 680.000 | 680.695 | 679.000 | 680.695 | 2.63 | 1785.19 | 679.99 2013-12-08 02:00:00 | 679.334 | 682.370 | 678.000 | 681.009 | 19.46 | 13229.20 | 679.67 2013-12-08 02:01:00 | 681.012 | 684.750 | 681.000 | 684.742 | 8.91 | 6080.88 | 682.47 2013-12-08 02:02:00 | 684.742 | 687.000 | 684.742 | 684.750 | 12.69 | 8702.99 | 685.76 2013-12-08 02:03:00 | 687.000 | 687.995 | 682.051 | 687.995 | 18.73 | 12875.34 | 687.38 2013-12-08 02:04:00 | 687.995 | 688.000 | 687.995 | 688.000 | 21.40 | 14723.90 | 688.00 2013-12-08 02:05:00 | 687.000 | 688.000 | 684.750 | 684.750 | 2.01 | 1378.94 | 686.40 2013-12-08 02:06:00 | 684.750 | 688.000 | 684.750 | 688.000 | 5.63 | 3853.87 | 685.13 2013-12-08 02:07:00 | 688.000 | 688.000 | 683.868 | 688.000 | 17.33 | 11905.38 | 686.91 2013-12-08 02:08:00 | 688.000 | 689.999 | 688.000 | 688.000 | 10.89 | 7505.36 | 689.42 2013-12-08 02:09:00 | 689.899 | 690.000 | 688.000 | 688.000 | 30.76 | 21172.60 | 688.31 2013-12-08 02:10:00 | 683.012 | 685.200 | 683.010 | 685.200 | 9.06 | 6192.16 | 683.29 2013-12-08 02:11:00 | 685.200 | 687.000 | 683.000 | 683.000 | 33.50 | 22913.16 | 684.00 2013-12-08 02:12:00 | 683.000 | 683.000 | 680.000 | 680.000 | 28.96 | 19715.59 | 680.73 2013-12-08 02:13:00 | 680.000 | 682.480 | 679.990 | 682.480 | 34.78 | 23652.30 | 680.08 2013-12-08 02:14:00 | 680.100 | 683.000 | 680.100 | 683.000 | 16.94 | 11558.30 | 682.21 2013-12-08 02:15:00 | 682.465 | 682.465 | 680.000 | 682.000 | 5.57 | 3792.96 | 680.94 2013-12-08 02:16:00 | 682.465 | 683.137 | 680.000 | 683.137 | 3.33 | 2269.77 | 681.71 2013-12-08 02:17:00 | 683.465 | 683.465 | 680.000 | 680.000 | 5.30 | 3613.79 | 681.31 2013-12-08 02:18:00 | 682.000 | 683.000 | 680.305 | 682.990 | 20.48 | 13982.45 | 682.88 2013-12-08 02:19:00 | 682.990 | 683.000 | 678.001 | 682.998 | 26.10 | 17761.09 | 680.45 2013-12-08 02:20:00 | 682.985 | 682.990 | 681.000 | 681.000 | 3.33 | 2273.35 | 682.92 2013-12-08 02:21:00 | 680.695 | 682.000 | 678.004 | 678.004 | 15.81 | 10736.96 | 679.12 2013-12-08 02:22:00 | 680.100 | 681.300 | 678.000 | 681.300 | 33.14 | 22492.84 | 678.74 2013-12-08 02:23:00 | 681.300 | 682.000 | 679.334 | 681.300 | 1.53 | 1039.39 | 680.48 2013-12-08 02:24:00 | 681.300 | 681.300 | 679.334 | 679.334 | 0.90 | 611.90 | 679.36 2013-12-08 02:25:00 | 680.001 | 681.300 | 678.000 | 680.000 | 4.98 | 3383.52 | 679.28 2013-12-08 02:26:00 | 679.999 | 680.000 | 679.999 | 680.000 | 3.02 | 2052.92 | 680.00 2013-12-08 02:27:00 | 679.999 | 680.000 | 679.500 | 679.500 | 12.34 | 8388.84 | 679.93 2013-12-08 02:28:00 | 679.500 | 679.500 | 678.001 | 678.001 | 18.91 | 12826.82 | 678.22 2013-12-08 02:29:00 | 678.001 | 679.100 | 678.000 | 679.001 | 21.89 | 14849.01 | 678.25 2013-12-08 02:30:00 | 679.100 | 679.100 | 679.001 | 679.100 | 17.22 | 11696.06 | 679.08 2013-12-08 02:31:00 | 679.100 | 679.100 | 678.020 | 678.020 | 1.78 | 1210.46 | 678.93 2013-12-08 02:32:00 | 679.100 | 679.100 | 679.100 | 679.100 | 2.40 | 1633.20 | 679.10 2013-12-08 02:33:00 | 679.000 | 679.100 | 678.030 | 679.000 | 0.88 | 600.66 | 678.76 2013-12-08 02:34:00 | 679.000 | 679.000 | 678.010 | 678.020 | 3.52 | 2389.25 | 678.05 2013-12-08 02:35:00 | 678.020 | 679.100 | 677.300 | 677.300 | 9.08 | 6156.91 | 677.94 2013-12-08 02:36:00 | 678.000 | 678.000 | 675.000 | 675.000 | 86.24 | 58391.45 | 677.07 2013-12-08 02:37:00 | 675.000 | 675.000 | 671.500 | 672.000 | 6.87 | 4620.44 | 672.72 2013-12-08 02:38:00 | 672.000 | 672.000 | 671.212 | 671.249 | 7.94 | 5330.92 | 671.51 2013-12-08 02:39:00 | 671.249 | 673.347 | 670.150 | 672.000 | 39.09 | 26221.93 | 670.77 2013-12-08 02:40:00 | 672.000 | 675.000 | 670.100 | 670.100 | 10.45 | 7016.18 | 671.32 2013-12-08 02:41:00 | 673.599 | 673.699 | 671.400 | 671.444 | 0.65 | 438.51 | 671.94 2013-12-08 02:42:00 | 671.400 | 674.199 | 671.400 | 673.699 | 3.11 | 2085.69 | 671.50 2013-12-08 02:43:00 | 673.699 | 678.414 | 672.000 | 676.999 | 10.93 | 7374.47 | 674.92 2013-12-08 02:44:00 | 678.414 | 678.414 | 674.000 | 674.000 | 1.10 | 741.20 | 676.13 2013-12-08 02:45:00 | 676.990 | 677.000 | 675.000 | 676.991 | 2.33 | 1577.72 | 676.79 2013-12-08 02:46:00 | 676.000 | 677.999 | 673.000 | 674.000 | 8.12 | 5484.69 | 675.83 2013-12-08 02:47:00 | 674.000 | 678.657 | 670.102 | 675.000 | 29.24 | 19741.59 | 675.19 2013-12-08 02:48:00 | 674.000 | 677.298 | 665.101 | 675.000 | 89.62 | 60035.37 | 669.90 2013-12-08 02:49:00 | 673.000 | 675.988 | 665.101 | 675.000 | 14.92 | 9983.55 | 668.92 2013-12-08 02:50:00 | 674.998 | 674.998 | 670.000 | 674.946 | 8.12 | 5470.46 | 674.05 2013-12-08 02:51:00 | 670.001 | 674.943 | 669.100 | 674.799 | 1.50 | 1003.49 | 671.00 2013-12-08 02:52:00 | 674.789 | 674.789 | 669.100 | 674.788 | 9.96 | 6721.17 | 674.54 2013-12-08 02:53:00 | 674.788 | 679.003 | 673.741 | 678.657 | 55.06 | 37257.34 | 676.70 2013-12-08 02:54:00 | 678.657 | 680.976 | 678.500 | 678.500 | 12.65 | 8593.50 | 679.20 2013-12-08 02:55:00 | 680.900 | 682.000 | 680.900 | 680.901 | 15.50 | 10567.52 | 681.84 2013-12-08 02:56:00 | 682.000 | 687.989 | 680.900 | 687.989 | 30.29 | 20752.47 | 685.15 2013-12-08 02:57:00 | 682.000 | 687.990 | 681.100 | 682.602 | 38.45 | 26417.78 | 687.13 2013-12-08 02:58:00 | 682.600 | 687.758 | 681.000 | 686.999 | 34.19 | 23423.64 | 685.04 2013-12-08 02:59:00 | 686.825 | 686.825 | 682.800 | 685.000 | 0.61 | 417.67 | 684.71 2013-12-08 03:00:00 | 685.000 | 685.000 | 680.901 | 682.700 | 6.17 | 4210.97 | 682.90 2013-12-08 03:01:00 | 682.700 | 682.996 | 682.700 | 682.996 | 1.91 | 1306.66 | 682.87 2013-12-08 03:02:00 | 682.897 | 682.996 | 677.422 | 677.422 | 16.05 | 10946.26 | 681.87 2013-12-08 03:03:00 | 680.900 | 682.996 | 680.000 | 682.163 | 5.80 | 3958.86 | 681.97 2013-12-08 03:04:00 | 682.006 | 682.162 | 680.000 | 681.300 | 1.90 | 1293.46 | 681.17 2013-12-08 03:05:00 | 682.162 | 682.162 | 680.800 | 680.800 | 5.81 | 3959.10 | 681.39 2013-12-08 03:06:00 | 680.500 | 681.297 | 676.500 | 681.000 | 14.98 | 10171.64 | 679.11 2013-12-08 03:07:00 | 681.000 | 681.297 | 679.801 | 681.297 | 8.22 | 5589.43 | 680.33 2013-12-08 03:08:00 | 681.297 | 681.300 | 680.000 | 680.000 | 13.37 | 9092.84 | 680.31 2013-12-08 03:09:00 | 679.801 | 681.300 | 679.801 | 681.162 | 0.67 | 455.71 | 680.11 2013-12-08 03:10:00 | 681.162 | 682.163 | 681.162 | 682.163 | 13.94 | 9501.94 | 681.76 2013-12-08 03:11:00 | 681.162 | 685.000 | 681.162 | 683.000 | 13.61 | 9296.79 | 683.24 2013-12-08 03:12:00 | 685.930 | 685.990 | 683.000 | 683.360 | 3.03 | 2075.36 | 683.87 2013-12-08 03:13:00 | 685.989 | 686.824 | 683.360 | 683.360 | 5.15 | 3535.39 | 686.33 2013-12-08 03:14:00 | 684.000 | 684.535 | 684.000 | 684.000 | 5.38 | 3677.93 | 684.00 2013-12-08 03:15:00 | 684.000 | 684.535 | 680.048 | 683.000 | 3.89 | 2648.08 | 681.40 2013-12-08 03:16:00 | 683.000 | 683.363 | 683.000 | 683.363 | 3.21 | 2194.31 | 683.00 2013-12-08 03:17:00 | 683.363 | 690.000 | 683.363 | 690.000 | 27.30 | 18775.08 | 687.61 2013-12-08 03:18:00 | 690.000 | 694.888 | 686.827 | 687.011 | 40.37 | 27958.79 | 692.58 2013-12-08 03:19:00 | 691.636 | 694.000 | 690.000 | 694.000 | 6.67 | 4621.51 | 692.37 2013-12-08 03:20:00 | 691.636 | 693.990 | 690.030 | 690.044 | 3.88 | 2680.46 | 690.74 2013-12-08 03:21:00 | 693.957 | 693.957 | 690.010 | 690.017 | 7.64 | 5273.00 | 690.06 2013-12-08 03:22:00 | 690.017 | 691.017 | 690.011 | 690.017 | 6.16 | 4248.99 | 690.02 2013-12-08 03:23:00 | 690.017 | 692.000 | 690.011 | 691.017 | 1.62 | 1117.29 | 690.20 2013-12-08 03:24:00 | 690.010 | 693.090 | 690.010 | 693.090 | 9.63 | 6667.88 | 692.09 2013-12-08 03:25:00 | 693.090 | 696.500 | 692.950 | 695.000 | 40.92 | 28437.35 | 694.89 2013-12-08 03:26:00 | 695.000 | 700.000 | 695.000 | 698.999 | 93.90 | 65639.57 | 699.06 2013-12-08 03:27:00 | 698.999 | 699.800 | 694.106 | 695.070 | 8.43 | 5888.22 | 698.13 2013-12-08 03:28:00 | 695.001 | 695.070 | 695.000 | 695.000 | 10.29 | 7153.80 | 695.00 2013-12-08 03:29:00 | 695.000 | 699.800 | 695.000 | 696.000 | 6.67 | 4650.21 | 696.74 2013-12-08 03:30:00 | 698.999 | 699.800 | 696.000 | 696.050 | 5.41 | 3774.78 | 697.73 2013-12-08 03:31:00 | 696.050 | 696.050 | 695.001 | 695.001 | 1.21 | 840.25 | 695.78 2013-12-08 03:32:00 | 695.001 | 695.001 | 694.900 | 694.900 | 30.28 | 21042.11 | 695.00 2013-12-08 03:33:00 | 693.100 | 694.991 | 690.158 | 690.269 | 12.83 | 8862.65 | 691.00 2013-12-08 03:34:00 | 690.269 | 690.269 | 690.100 | 690.269 | 5.08 | 3504.44 | 690.19 2013-12-08 03:35:00 | 690.269 | 690.269 | 689.086 | 689.086 | 32.28 | 22274.72 | 690.04 2013-12-08 03:36:00 | 689.086 | 690.000 | 688.196 | 690.000 | 1.58 | 1086.26 | 689.69 2013-12-08 03:37:00 | 690.000 | 690.000 | 690.000 | 690.000 | 3.27 | 2259.11 | 690.00 2013-12-08 03:38:00 | 690.000 | 690.600 | 690.000 | 690.600 | 5.14 | 3548.22 | 690.51 2013-12-08 03:39:00 | 690.510 | 690.600 | 690.000 | 690.000 | 6.40 | 4419.47 | 690.23 2013-12-08 03:40:00 | 690.000 | 690.600 | 690.000 | 690.600 | 12.93 | 8924.52 | 690.20 2013-12-08 03:41:00 | 691.000 | 691.000 | 690.000 | 690.000 | 6.34 | 4376.26 | 690.17 2013-12-08 03:42:00 | 690.000 | 690.000 | 690.000 | 690.000 | 0.77 | 532.40 | 690.00 2013-12-08 03:43:00 | 689.500 | 689.500 | 686.501 | 687.001 | 4.27 | 2940.40 | 688.19 2013-12-08 03:44:00 | 687.001 | 688.000 | 686.501 | 686.502 | 5.99 | 4114.87 | 686.75 2013-12-08 03:45:00 | 687.000 | 687.518 | 686.000 | 686.600 | 25.65 | 17600.84 | 686.24 2013-12-08 03:46:00 | 687.000 | 689.000 | 687.000 | 689.000 | 4.58 | 3148.40 | 687.31 2013-12-08 03:47:00 | 688.000 | 689.085 | 687.000 | 688.880 | 15.21 | 10475.25 | 688.51 2013-12-08 03:48:00 | 688.880 | 688.880 | 686.000 | 686.000 | 35.14 | 24128.96 | 686.74 2013-12-08 03:49:00 | 685.704 | 688.992 | 685.000 | 685.000 | 7.28 | 4995.19 | 686.62 2013-12-08 03:50:00 | 685.000 | 686.000 | 685.000 | 685.000 | 2.82 | 1933.32 | 685.00 2013-12-08 03:51:00 | 687.055 | 690.000 | 685.000 | 685.999 | 6.38 | 4391.22 | 687.94 2013-12-08 03:52:00 | 686.000 | 691.000 | 685.507 | 690.000 | 12.96 | 8938.31 | 689.78 2013-12-08 03:53:00 | 690.000 | 691.197 | 685.169 | 685.239 | 4.91 | 3367.70 | 686.25 2013-12-08 03:54:00 | 685.245 | 690.269 | 685.000 | 690.269 | 2.92 | 2003.92 | 686.27 2013-12-08 03:55:00 | 686.000 | 689.996 | 684.779 | 685.000 | 3.37 | 2312.25 | 685.21 2013-12-08 03:56:00 | 685.000 | 695.000 | 685.000 | 691.117 | 60.90 | 42257.17 | 693.92 2013-12-08 03:57:00 | 685.470 | 686.500 | 685.000 | 686.500 | 21.17 | 14505.02 | 685.12 2013-12-08 03:58:00 | 686.844 | 686.844 | 685.000 | 685.670 | 9.73 | 6668.32 | 685.11 2013-12-08 03:59:00 | 685.670 | 685.670 | 685.000 | 685.670 | 3.47 | 2378.57 | 685.41 2013-12-08 04:00:00 | 685.000 | 685.670 | 683.301 | 683.660 | 8.70 | 5956.37 | 684.78 2013-12-08 04:01:00 | 684.670 | 684.670 | 682.250 | 682.250 | 6.47 | 4417.87 | 683.33 2013-12-08 04:02:00 | 683.660 | 684.670 | 682.250 | 684.670 | 16.15 | 11025.01 | 682.83 2013-12-08 04:03:00 | 684.670 | 685.000 | 682.680 | 684.999 | 5.50 | 3760.39 | 683.62 2013-12-08 04:04:00 | 682.810 | 685.000 | 681.101 | 681.101 | 20.78 | 14172.27 | 682.13 2013-12-08 04:05:00 | 682.051 | 684.670 | 681.100 | 684.669 | 24.71 | 16828.35 | 681.11 2013-12-08 04:06:00 | 684.670 | 685.000 | 681.400 | 684.999 | 0.57 | 393.43 | 684.81 2013-12-08 04:07:00 | 685.000 | 685.000 | 683.630 | 685.000 | 1.22 | 838.43 | 684.77 2013-12-08 04:08:00 | 682.054 | 683.800 | 682.054 | 683.800 | 0.43 | 291.63 | 683.74 2013-12-08 04:09:00 | 683.800 | 683.800 | 680.010 | 680.010 | 22.06 | 15023.80 | 681.13 2013-12-08 04:10:00 | 683.000 | 683.800 | 680.000 | 680.000 | 30.16 | 20529.55 | 680.77 2013-12-08 04:11:00 | 682.999 | 682.999 | 680.000 | 680.500 | 1.02 | 693.63 | 680.28 2013-12-08 04:12:00 | 680.010 | 683.766 | 680.010 | 680.990 | 13.83 | 9428.08 | 681.92 2013-12-08 04:13:00 | 680.990 | 680.990 | 680.010 | 680.990 | 11.10 | 7547.36 | 680.11 2013-12-08 04:14:00 | 680.000 | 680.990 | 678.017 | 679.628 | 14.84 | 10078.84 | 679.26 2013-12-08 04:15:00 | 678.017 | 678.017 | 677.000 | 677.001 | 11.43 | 7749.12 | 677.89 2013-12-08 04:16:00 | 677.000 | 677.001 | 673.933 | 673.933 | 12.16 | 8214.02 | 675.32 2013-12-08 04:17:00 | 673.933 | 674.865 | 672.039 | 672.500 | 21.00 | 14150.13 | 673.70 2013-12-08 04:18:00 | 672.500 | 676.976 | 672.061 | 673.000 | 13.21 | 8882.94 | 672.42 2013-12-08 04:19:00 | 673.933 | 675.622 | 673.001 | 673.933 | 8.27 | 5569.04 | 673.19 2013-12-08 04:20:00 | 673.101 | 677.678 | 673.101 | 676.337 | 11.07 | 7465.01 | 674.17 2013-12-08 04:21:00 | 673.933 | 676.000 | 672.000 | 676.000 | 6.82 | 4593.14 | 673.51 2013-12-08 04:22:00 | 676.000 | 676.000 | 672.120 | 673.101 | 14.62 | 9838.47 | 673.04 2013-12-08 04:23:00 | 672.120 | 678.017 | 672.100 | 677.790 | 12.97 | 8765.30 | 676.03 2013-12-08 04:24:00 | 677.500 | 678.000 | 676.000 | 677.500 | 1.60 | 1082.96 | 676.85 2013-12-08 04:25:00 | 678.000 | 678.000 | 674.000 | 677.981 | 10.64 | 7199.72 | 676.90 2013-12-08 04:26:00 | 676.219 | 678.015 | 674.000 | 678.015 | 4.41 | 2986.97 | 677.22 2013-12-08 04:27:00 | 678.000 | 680.010 | 677.964 | 678.640 | 24.96 | 16935.26 | 678.45 2013-12-08 04:28:00 | 678.640 | 684.471 | 674.506 | 677.540 | 13.57 | 9234.07 | 680.64 2013-12-08 04:29:00 | 677.540 | 688.987 | 677.404 | 680.403 | 50.41 | 34564.14 | 685.66 2013-12-08 04:30:00 | 680.404 | 684.970 | 680.404 | 684.970 | 5.40 | 3685.14 | 682.80 2013-12-08 04:31:00 | 684.000 | 686.984 | 683.000 | 683.000 | 30.61 | 20932.40 | 683.90 2013-12-08 04:32:00 | 684.001 | 685.000 | 683.000 | 683.000 | 2.59 | 1771.46 | 684.54 2013-12-08 04:33:00 | 683.500 | 684.001 | 680.000 | 680.000 | 6.50 | 4441.02 | 683.03 2013-12-08 04:34:00 | 679.997 | 684.000 | 678.024 | 683.990 | 1.04 | 705.47 | 681.03 2013-12-08 04:35:00 | 683.990 | 684.000 | 683.000 | 683.000 | 2.12 | 1451.08 | 683.99 2013-12-08 04:36:00 | 683.999 | 684.000 | 683.000 | 683.000 | 9.05 | 6186.77 | 683.51 2013-12-08 04:37:00 | 682.500 | 684.000 | 680.230 | 682.001 | 14.89 | 10163.84 | 682.41 2013-12-08 04:38:00 | 682.000 | 682.000 | 680.301 | 680.301 | 1.76 | 1197.95 | 680.46 2013-12-08 04:39:00 | 682.000 | 682.101 | 680.300 | 681.000 | 15.43 | 10502.35 | 680.52 2013-12-08 04:40:00 | 680.310 | 682.137 | 680.300 | 682.137 | 2.78 | 1888.67 | 680.31 2013-12-08 04:41:00 | 681.663 | 685.000 | 681.663 | 685.000 | 4.72 | 3227.97 | 683.76 2013-12-08 04:42:00 | 685.000 | 689.389 | 684.000 | 686.000 | 9.05 | 6211.42 | 686.71 2013-12-08 04:43:00 | 686.000 | 690.000 | 686.000 | 689.392 | 13.07 | 9016.36 | 689.63 2013-12-08 04:44:00 | 689.392 | 690.000 | 685.053 | 689.379 | 7.69 | 5301.05 | 689.76 2013-12-08 04:45:00 | 689.763 | 693.989 | 689.379 | 692.000 | 21.12 | 14627.30 | 692.54 2013-12-08 04:46:00 | 692.000 | 693.987 | 685.090 | 693.986 | 19.51 | 13510.11 | 692.33 2013-12-08 04:47:00 | 690.987 | 693.986 | 685.295 | 693.986 | 13.84 | 9545.47 | 689.89 2013-12-08 04:48:00 | 691.500 | 692.500 | 690.999 | 690.999 | 0.45 | 313.57 | 691.29 2013-12-08 04:49:00 | 690.999 | 692.999 | 690.000 | 692.999 | 13.61 | 9412.21 | 691.75 2013-12-08 04:50:00 | 691.383 | 691.383 | 686.397 | 689.000 | 7.08 | 4867.15 | 687.03 2013-12-08 04:51:00 | 687.776 | 690.000 | 686.405 | 686.405 | 7.91 | 5446.25 | 688.77 2013-12-08 04:52:00 | 689.998 | 690.000 | 686.412 | 689.999 | 18.57 | 12781.11 | 688.27 2013-12-08 04:53:00 | 690.000 | 692.799 | 689.995 | 692.799 | 23.18 | 16015.45 | 690.93 2013-12-08 04:54:00 | 692.880 | 692.880 | 690.799 | 691.383 | 15.74 | 10892.68 | 692.09 2013-12-08 04:55:00 | 690.799 | 693.000 | 688.000 | 692.183 | 20.78 | 14359.09 | 691.17 2013-12-08 04:56:00 | 693.000 | 695.000 | 688.007 | 694.000 | 23.75 | 16465.86 | 693.29 2013-12-08 04:57:00 | 695.000 | 698.000 | 693.000 | 694.999 | 54.59 | 38046.89 | 696.97 2013-12-08 04:58:00 | 697.986 | 699.990 | 690.352 | 698.600 | 46.82 | 32646.94 | 697.34 2013-12-08 04:59:00 | 698.999 | 699.998 | 698.600 | 699.998 | 24.38 | 17059.99 | 699.76 2013-12-08 05:00:00 | 699.998 | 700.143 | 697.987 | 700.143 | 51.56 | 36084.33 | 699.86 2013-12-08 05:01:00 | 697.987 | 708.999 | 693.606 | 703.890 | 63.89 | 45015.33 | 704.57 2013-12-08 05:02:00 | 703.890 | 709.000 | 703.873 | 705.141 | 27.21 | 19207.55 | 705.85 2013-12-08 05:03:00 | 705.141 | 709.000 | 704.990 | 709.000 | 18.00 | 12739.23 | 707.74 2013-12-08 05:04:00 | 708.001 | 710.000 | 707.000 | 710.000 | 93.94 | 66627.40 | 709.28 2013-12-08 05:05:00 | 709.874 | 711.000 | 701.990 | 709.143 | 15.23 | 10792.62 | 708.44 2013-12-08 05:06:00 | 709.500 | 715.000 | 705.000 | 705.999 | 46.90 | 33328.69 | 710.58 2013-12-08 05:07:00 | 705.999 | 706.010 | 701.500 | 704.999 | 16.31 | 11491.74 | 704.39 2013-12-08 05:08:00 | 704.180 | 705.000 | 701.104 | 704.500 | 16.56 | 11635.37 | 702.42 2013-12-08 05:09:00 | 704.500 | 705.000 | 704.500 | 705.000 | 3.67 | 2585.38 | 704.93 2013-12-08 05:10:00 | 705.500 | 715.000 | 705.500 | 714.493 | 47.88 | 34079.13 | 711.71 2013-12-08 05:11:00 | 714.493 | 715.000 | 706.106 | 712.000 | 36.51 | 26023.02 | 712.72 2013-12-08 05:12:00 | 712.000 | 714.500 | 705.000 | 709.995 | 39.16 | 27832.40 | 710.73 2013-12-08 05:13:00 | 710.880 | 715.000 | 707.645 | 715.000 | 19.73 | 14081.11 | 713.74 2013-12-08 05:14:00 | 713.999 | 714.997 | 707.745 | 713.988 | 9.08 | 6454.32 | 710.73 2013-12-08 05:15:00 | 713.987 | 713.987 | 705.000 | 707.000 | 39.86 | 28213.45 | 707.82 2013-12-08 05:16:00 | 705.308 | 712.299 | 705.000 | 712.299 | 27.00 | 19161.04 | 709.61 2013-12-08 05:17:00 | 710.000 | 714.000 | 710.000 | 712.000 | 61.09 | 43588.06 | 713.53 2013-12-08 05:18:00 | 712.000 | 714.000 | 711.001 | 713.999 | 15.48 | 11035.77 | 712.83 2013-12-08 05:19:00 | 714.000 | 723.000 | 710.018 | 714.001 | 121.07 | 87036.75 | 718.90 2013-12-08 05:20:00 | 718.000 | 723.000 | 711.359 | 714.500 | 18.21 | 13102.28 | 719.32 2013-12-08 05:21:00 | 716.010 | 720.000 | 714.006 | 719.998 | 39.33 | 28256.68 | 718.40 2013-12-08 05:22:00 | 719.000 | 719.000 | 704.000 | 713.500 | 79.85 | 56913.33 | 712.79 2013-12-08 05:23:00 | 713.432 | 713.500 | 710.000 | 712.999 | 10.42 | 7408.01 | 711.01 2013-12-08 05:24:00 | 712.998 | 714.958 | 710.001 | 713.000 | 7.86 | 5611.41 | 713.47 2013-12-08 05:25:00 | 713.000 | 713.799 | 711.000 | 713.001 | 12.38 | 8829.64 | 713.40 2013-12-08 05:26:00 | 713.001 | 713.001 | 710.000 | 713.001 | 3.62 | 2579.49 | 712.63 2013-12-08 05:27:00 | 713.000 | 713.000 | 710.000 | 713.000 | 5.76 | 4102.72 | 712.32 2013-12-08 05:28:00 | 713.000 | 713.000 | 711.424 | 711.424 | 1.73 | 1230.65 | 711.94 2013-12-08 05:29:00 | 711.424 | 713.000 | 711.424 | 712.142 | 8.61 | 6129.70 | 712.24 2013-12-08 05:30:00 | 712.142 | 712.142 | 711.424 | 712.000 | 5.93 | 4220.34 | 712.02 2013-12-08 05:31:00 | 712.000 | 712.000 | 709.000 | 711.000 | 15.44 | 10972.80 | 710.55 2013-12-08 05:32:00 | 710.422 | 711.000 | 708.000 | 708.001 | 9.96 | 7053.60 | 708.47 2013-12-08 05:33:00 | 708.001 | 710.000 | 708.001 | 708.001 | 0.07 | 49.65 | 708.29 2013-12-08 05:34:00 | 707.016 | 713.528 | 707.016 | 710.002 | 19.59 | 13944.70 | 711.69 2013-12-08 05:35:00 | 710.100 | 719.996 | 710.100 | 716.030 | 20.78 | 14931.13 | 718.57 2013-12-08 05:36:00 | 712.001 | 714.468 | 712.001 | 714.468 | 1.19 | 846.22 | 713.61 2013-12-08 05:37:00 | 714.468 | 715.542 | 709.000 | 710.000 | 10.77 | 7649.02 | 710.51 2013-12-08 05:38:00 | 710.000 | 710.000 | 708.010 | 709.429 | 2.87 | 2036.83 | 709.61 2013-12-08 05:39:00 | 710.000 | 710.000 | 708.501 | 710.000 | 6.34 | 4500.55 | 709.90 2013-12-08 05:40:00 | 710.000 | 710.000 | 708.510 | 708.511 | 7.25 | 5142.63 | 709.25 2013-12-08 05:41:00 | 709.999 | 709.999 | 708.512 | 709.999 | 1.07 | 762.77 | 709.97 2013-12-08 05:42:00 | 710.099 | 710.099 | 710.000 | 710.000 | 0.50 | 355.00 | 710.00 2013-12-08 05:43:00 | 710.000 | 710.999 | 709.999 | 710.999 | 18.35 | 13028.86 | 710.00 2013-12-08 05:44:00 | 710.099 | 711.644 | 710.000 | 710.998 | 3.73 | 2649.79 | 710.07 2013-12-08 05:45:00 | 710.000 | 711.644 | 710.000 | 711.644 | 0.50 | 356.00 | 711.12 2013-12-08 05:46:00 | 711.644 | 715.000 | 711.644 | 713.990 | 48.18 | 34433.41 | 714.63 2013-12-08 05:47:00 | 713.990 | 714.212 | 711.501 | 711.501 | 0.80 | 572.27 | 712.32 2013-12-08 05:48:00 | 711.970 | 719.999 | 710.998 | 714.000 | 21.05 | 15110.69 | 717.76 2013-12-08 05:49:00 | 712.001 | 714.000 | 712.001 | 712.001 | 0.43 | 307.02 | 712.37 2013-12-08 05:50:00 | 712.001 | 714.000 | 709.999 | 710.000 | 42.60 | 30281.85 | 710.89 2013-12-08 05:51:00 | 710.000 | 715.994 | 708.900 | 715.994 | 19.36 | 13753.01 | 710.29 2013-12-08 05:52:00 | 714.800 | 719.497 | 712.021 | 715.540 | 11.87 | 8480.61 | 714.36 2013-12-08 05:53:00 | 713.329 | 713.329 | 713.000 | 713.000 | 1.47 | 1048.19 | 713.10 2013-12-08 05:54:00 | 713.328 | 716.000 | 713.328 | 715.000 | 1.24 | 881.85 | 713.99 2013-12-08 05:55:00 | 715.000 | 715.000 | 715.000 | 715.000 | 1.06 | 757.67 | 715.00 2013-12-08 05:56:00 | 715.000 | 719.998 | 713.601 | 719.634 | 18.68 | 13420.04 | 718.26 2013-12-08 05:57:00 | 719.000 | 719.999 | 715.002 | 719.493 | 31.17 | 22422.22 | 719.41 2013-12-08 05:58:00 | 719.493 | 719.999 | 715.711 | 719.000 | 7.72 | 5552.53 | 719.30 2013-12-08 05:59:00 | 716.001 | 719.000 | 716.001 | 717.010 | 1.65 | 1187.69 | 718.43 2013-12-08 06:00:00 | 716.001 | 717.010 | 715.000 | 717.010 | 24.19 | 17314.45 | 715.84 2013-12-08 06:01:00 | 717.010 | 717.010 | 715.000 | 716.002 | 3.94 | 2823.11 | 716.51 2013-12-08 06:02:00 | 716.002 | 717.000 | 714.000 | 717.000 | 17.76 | 12686.92 | 714.28 2013-12-08 06:03:00 | 716.002 | 717.000 | 714.001 | 714.001 | 12.99 | 9313.58 | 716.91 2013-12-08 06:04:00 | 716.641 | 717.000 | 714.000 | 717.000 | 9.03 | 6455.44 | 715.19 2013-12-08 06:05:00 | 716.000 | 716.000 | 714.000 | 715.990 | 0.38 | 274.24 | 715.74 2013-12-08 06:06:00 | 714.000 | 714.000 | 714.000 | 714.000 | 2.17 | 1549.91 | 714.00 2013-12-08 06:07:00 | 714.000 | 714.000 | 713.601 | 714.000 | 0.32 | 230.19 | 713.89 2013-12-08 06:08:00 | 714.000 | 714.000 | 712.000 | 712.000 | 4.83 | 3442.29 | 712.40 2013-12-08 06:09:00 | 712.000 | 712.000 | 711.000 | 712.000 | 7.93 | 5644.11 | 711.62 2013-12-08 06:10:00 | 711.002 | 711.002 | 709.000 | 710.595 | 17.78 | 12625.05 | 710.24 2013-12-08 06:11:00 | 710.595 | 710.595 | 708.800 | 710.000 | 11.81 | 8375.40 | 709.34 2013-12-08 06:12:00 | 708.514 | 711.000 | 708.514 | 708.518 | 17.91 | 12696.44 | 708.84 2013-12-08 06:13:00 | 711.000 | 716.000 | 708.518 | 716.000 | 5.42 | 3863.35 | 713.05 2013-12-08 06:14:00 | 716.000 | 716.000 | 712.000 | 712.000 | 0.75 | 536.92 | 715.89 2013-12-08 06:15:00 | 716.000 | 719.456 | 712.001 | 716.000 | 8.30 | 5957.50 | 717.43 2013-12-08 06:16:00 | 712.001 | 716.000 | 712.001 | 716.000 | 2.08 | 1485.90 | 713.70 2013-12-08 06:17:00 | 713.000 | 713.000 | 712.001 | 712.101 | 0.34 | 243.33 | 712.04 2013-12-08 06:18:00 | 712.101 | 715.943 | 712.001 | 714.506 | 3.24 | 2317.95 | 714.65 2013-12-08 06:19:00 | 712.002 | 714.506 | 712.002 | 712.002 | 0.52 | 373.53 | 712.10 2013-12-08 06:20:00 | 712.001 | 715.878 | 712.001 | 715.877 | 1.04 | 739.41 | 713.40 2013-12-08 06:21:00 | 715.877 | 716.000 | 715.877 | 716.000 | 4.59 | 3283.53 | 715.98 2013-12-08 06:22:00 | 712.003 | 712.003 | 712.003 | 712.003 | 0.71 | 505.09 | 712.00 2013-12-08 06:23:00 | 713.000 | 716.000 | 713.000 | 716.000 | 10.31 | 7381.34 | 715.94 2013-12-08 06:24:00 | 714.000 | 716.000 | 714.000 | 715.000 | 23.08 | 16517.75 | 715.73 2013-12-08 06:25:00 | 715.000 | 715.000 | 713.000 | 713.000 | 3.98 | 2845.22 | 714.43 2013-12-08 06:26:00 | 714.000 | 715.000 | 714.000 | 715.000 | 12.25 | 8754.68 | 714.87 2013-12-08 06:27:00 | 715.000 | 715.990 | 714.000 | 715.000 | 4.98 | 3562.96 | 714.88 2013-12-08 06:28:00 | 715.002 | 715.990 | 715.002 | 715.501 | 2.10 | 1503.04 | 715.61 2013-12-08 06:29:00 | 715.502 | 716.000 | 715.502 | 715.502 | 4.96 | 3554.04 | 715.83 2013-12-08 06:30:00 | 715.600 | 716.000 | 713.006 | 715.000 | 14.53 | 10396.48 | 715.64 2013-12-08 06:31:00 | 715.000 | 715.600 | 715.000 | 715.600 | 15.00 | 10733.82 | 715.59 2013-12-08 06:32:00 | 715.600 | 718.890 | 715.000 | 715.601 | 25.13 | 17985.29 | 715.63 2013-12-08 06:33:00 | 718.890 | 719.000 | 716.002 | 719.000 | 7.18 | 5162.69 | 718.75 2013-12-08 06:34:00 | 719.000 | 719.999 | 716.201 | 719.999 | 7.15 | 5147.82 | 719.54 2013-12-08 06:35:00 | 719.670 | 720.001 | 719.400 | 720.000 | 21.17 | 15241.71 | 719.99 2013-12-08 06:36:00 | 720.000 | 723.500 | 720.000 | 723.500 | 54.76 | 39582.09 | 722.84 2013-12-08 06:37:00 | 723.500 | 724.000 | 722.500 | 724.000 | 45.79 | 33144.99 | 723.80 2013-12-08 06:38:00 | 724.000 | 730.000 | 723.998 | 729.000 | 112.57 | 81730.45 | 726.06 2013-12-08 06:39:00 | 729.000 | 730.900 | 729.000 | 730.000 | 61.07 | 44577.85 | 729.98 2013-12-08 06:40:00 | 730.900 | 732.000 | 730.000 | 730.590 | 13.90 | 10156.51 | 730.84 2013-12-08 06:41:00 | 730.100 | 732.000 | 730.100 | 732.000 | 25.00 | 18285.50 | 731.52 2013-12-08 06:42:00 | 732.000 | 733.300 | 732.000 | 733.300 | 15.91 | 11649.05 | 732.16 2013-12-08 06:43:00 | 733.000 | 733.000 | 725.572 | 729.000 | 18.60 | 13570.14 | 729.67 2013-12-08 06:44:00 | 728.000 | 729.000 | 722.521 | 727.000 | 45.03 | 32659.93 | 725.34 2013-12-08 06:45:00 | 724.500 | 728.000 | 721.000 | 728.000 | 66.66 | 48193.74 | 722.97 2013-12-08 06:46:00 | 725.000 | 737.000 | 725.000 | 728.800 | 30.09 | 21995.85 | 730.95 2013-12-08 06:47:00 | 727.300 | 728.800 | 725.000 | 725.000 | 10.20 | 7403.97 | 725.78 2013-12-08 06:48:00 | 725.100 | 728.000 | 722.000 | 728.000 | 18.49 | 13408.85 | 725.26 2013-12-08 06:49:00 | 728.000 | 729.000 | 725.000 | 728.436 | 6.77 | 4924.50 | 727.86 2013-12-08 06:50:00 | 727.300 | 728.000 | 723.000 | 723.000 | 3.66 | 2656.83 | 726.90 2013-12-08 06:51:00 | 723.001 | 725.000 | 722.000 | 723.548 | 8.89 | 6433.08 | 723.52 2013-12-08 06:52:00 | 723.500 | 725.000 | 723.500 | 725.000 | 12.12 | 8787.15 | 724.75 2013-12-08 06:53:00 | 725.546 | 729.895 | 721.821 | 725.720 | 5.98 | 4347.27 | 726.43 2013-12-08 06:54:00 | 729.895 | 730.000 | 725.720 | 729.895 | 9.23 | 6733.70 | 729.87 2013-12-08 06:55:00 | 729.895 | 729.895 | 728.892 | 729.895 | 3.34 | 2433.72 | 729.44 2013-12-08 06:56:00 | 726.895 | 729.895 | 726.895 | 729.893 | 4.34 | 3168.74 | 729.60 2013-12-08 06:57:00 | 729.893 | 729.893 | 727.000 | 727.000 | 2.16 | 1573.14 | 728.94 2013-12-08 06:58:00 | 729.000 | 729.000 | 727.000 | 728.000 | 3.02 | 2195.36 | 728.00 2013-12-08 06:59:00 | 728.000 | 729.998 | 725.030 | 729.893 | 7.80 | 5673.61 | 727.80 2013-12-08 07:00:00 | 729.893 | 730.000 | 725.001 | 725.071 | 17.73 | 12887.61 | 726.96 2013-12-08 07:01:00 | 725.071 | 728.188 | 725.000 | 725.000 | 10.40 | 7542.92 | 725.21 2013-12-08 07:02:00 | 727.000 | 728.100 | 725.200 | 728.100 | 2.26 | 1644.94 | 727.19 2013-12-08 07:03:00 | 728.188 | 728.200 | 727.000 | 727.000 | 13.24 | 9632.88 | 727.37 2013-12-08 07:04:00 | 727.000 | 730.000 | 727.000 | 730.000 | 4.29 | 3129.36 | 728.95 2013-12-08 07:05:00 | 730.000 | 733.999 | 729.999 | 733.999 | 3.55 | 2597.06 | 732.39 2013-12-08 07:06:00 | 734.000 | 737.618 | 734.000 | 737.000 | 16.38 | 12061.25 | 736.29 2013-12-08 07:07:00 | 737.616 | 738.990 | 735.500 | 738.800 | 66.69 | 49212.99 | 737.97 2013-12-08 07:08:00 | 738.799 | 738.990 | 736.000 | 737.000 | 19.28 | 14233.56 | 738.19 2013-12-08 07:09:00 | 737.000 | 739.990 | 735.000 | 735.000 | 52.44 | 38770.21 | 739.29 2013-12-08 07:10:00 | 738.799 | 738.799 | 735.024 | 737.000 | 1.24 | 916.59 | 736.80 2013-12-08 07:11:00 | 737.000 | 739.998 | 735.000 | 736.002 | 31.49 | 23206.23 | 736.91 2013-12-08 07:12:00 | 737.000 | 737.690 | 736.000 | 736.000 | 7.56 | 5572.05 | 737.02 2013-12-08 07:13:00 | 736.000 | 738.000 | 736.000 | 737.000 | 12.10 | 8918.80 | 737.11 2013-12-08 07:14:00 | 737.000 | 745.000 | 737.000 | 739.200 | 38.78 | 28758.46 | 741.62 2013-12-08 07:15:00 | 739.200 | 745.900 | 739.200 | 745.900 | 11.88 | 8827.15 | 743.24 2013-12-08 07:16:00 | 745.900 | 746.988 | 744.996 | 745.000 | 22.29 | 16621.49 | 745.65 2013-12-08 07:17:00 | 746.988 | 750.000 | 746.000 | 749.000 | 122.45 | 91815.10 | 749.81 2013-12-08 07:18:00 | 749.000 | 750.409 | 747.005 | 750.000 | 70.36 | 52767.60 | 749.97 2013-12-08 07:19:00 | 750.409 | 756.007 | 750.000 | 756.007 | 52.75 | 39725.03 | 753.06 2013-12-08 07:20:00 | 757.850 | 760.000 | 755.500 | 755.500 | 95.46 | 72416.32 | 758.59 2013-12-08 07:21:00 | 755.500 | 757.000 | 750.000 | 755.499 | 33.12 | 24997.44 | 754.78 2013-12-08 07:22:00 | 755.499 | 764.990 | 750.000 | 760.000 | 76.23 | 57773.96 | 757.84 2013-12-08 07:23:00 | 760.350 | 770.000 | 760.000 | 765.300 | 46.81 | 35831.41 | 765.42 2013-12-08 07:24:00 | 770.000 | 774.000 | 750.000 | 769.998 | 243.16 | 186094.86 | 765.31 2013-12-08 07:25:00 | 765.301 | 772.998 | 760.400 | 769.363 | 42.23 | 32400.17 | 767.26 2013-12-08 07:26:00 | 769.363 | 769.999 | 761.990 | 766.000 | 19.37 | 14806.39 | 764.27 2013-12-08 07:27:00 | 763.001 | 768.000 | 763.000 | 763.000 | 47.75 | 36483.39 | 764.05 2013-12-08 07:28:00 | 764.989 | 765.670 | 751.488 | 753.002 | 121.65 | 92629.89 | 761.43 2013-12-08 07:29:00 | 753.002 | 758.998 | 739.300 | 740.000 | 158.17 | 117944.39 | 745.68 2013-12-08 07:30:00 | 740.000 | 751.002 | 740.000 | 742.101 | 41.26 | 30828.53 | 747.19 2013-12-08 07:31:00 | 750.000 | 750.000 | 742.100 | 748.700 | 89.94 | 66858.20 | 743.35 2013-12-08 07:32:00 | 744.000 | 748.000 | 739.300 | 748.000 | 71.50 | 53007.83 | 741.36 2013-12-08 07:33:00 | 744.000 | 744.000 | 740.000 | 744.000 | 33.43 | 24785.40 | 741.47 2013-12-08 07:34:00 | 744.000 | 748.000 | 743.751 | 748.000 | 24.95 | 18576.64 | 744.70 2013-12-08 07:35:00 | 746.499 | 760.000 | 745.000 | 747.501 | 20.92 | 15647.79 | 747.89 2013-12-08 07:36:00 | 747.501 | 754.619 | 747.501 | 751.001 | 4.40 | 3302.90 | 751.47 2013-12-08 07:37:00 | 752.505 | 755.200 | 751.000 | 754.000 | 11.89 | 8965.52 | 754.20 2013-12-08 07:38:00 | 754.000 | 755.200 | 753.507 | 754.000 | 14.04 | 10585.60 | 754.17 2013-12-08 07:39:00 | 755.200 | 755.200 | 750.000 | 750.802 | 18.13 | 13616.58 | 751.03 2013-12-08 07:40:00 | 750.801 | 755.000 | 750.000 | 755.000 | 7.11 | 5348.35 | 752.30 2013-12-08 07:41:00 | 753.000 | 759.757 | 749.000 | 755.420 | 19.28 | 14542.28 | 754.16 2013-12-08 07:42:00 | 753.984 | 755.190 | 749.000 | 750.800 | 17.88 | 13401.10 | 749.50 2013-12-08 07:43:00 | 750.800 | 750.800 | 749.000 | 749.000 | 21.16 | 15866.95 | 749.77 2013-12-08 07:44:00 | 750.100 | 751.000 | 745.545 | 751.000 | 20.65 | 15490.23 | 750.23 2013-12-08 07:45:00 | 746.600 | 746.800 | 746.600 | 746.600 | 0.52 | 388.23 | 746.60 2013-12-08 07:46:00 | 749.990 | 750.000 | 746.600 | 749.990 | 7.94 | 5944.24 | 748.58 2013-12-08 07:47:00 | 746.600 | 749.000 | 745.000 | 748.000 | 8.17 | 6095.69 | 745.90 2013-12-08 07:48:00 | 747.990 | 747.990 | 742.764 | 743.518 | 1.30 | 968.37 | 744.45 2013-12-08 07:49:00 | 742.196 | 747.000 | 742.003 | 744.000 | 7.84 | 5825.01 | 742.93 2013-12-08 07:50:00 | 747.000 | 747.000 | 743.000 | 744.000 | 5.74 | 4277.61 | 745.39 2013-12-08 07:51:00 | 745.100 | 745.100 | 742.000 | 743.000 | 20.97 | 15573.32 | 742.76 2013-12-08 07:52:00 | 742.000 | 744.982 | 740.999 | 740.999 | 32.35 | 23983.48 | 741.44 2013-12-08 07:53:00 | 740.999 | 742.000 | 740.999 | 740.999 | 26.25 | 19448.55 | 741.02 2013-12-08 07:54:00 | 741.258 | 741.258 | 740.000 | 741.258 | 17.94 | 13291.32 | 740.80 2013-12-08 07:55:00 | 741.000 | 744.950 | 740.000 | 744.950 | 13.15 | 9768.36 | 742.66 2013-12-08 07:56:00 | 741.258 | 745.100 | 741.258 | 744.950 | 7.65 | 5699.60 | 744.75 2013-12-08 07:57:00 | 744.950 | 745.100 | 743.000 | 744.939 | 11.37 | 8471.77 | 744.83 2013-12-08 07:58:00 | 744.439 | 745.000 | 743.000 | 745.000 | 5.55 | 4132.11 | 744.41 2013-12-08 07:59:00 | 745.000 | 745.000 | 744.939 | 744.939 | 0.72 | 534.80 | 744.97 2013-12-08 08:00:00 | 744.939 | 746.918 | 743.000 | 744.938 | 22.49 | 16744.51 | 744.41 2013-12-08 08:01:00 | 744.938 | 747.000 | 744.000 | 747.000 | 46.14 | 34455.74 | 746.83 2013-12-08 08:02:00 | 743.000 | 746.987 | 739.204 | 746.975 | 33.99 | 25246.15 | 742.69 2013-12-08 08:03:00 | 746.974 | 747.000 | 743.445 | 745.506 | 10.84 | 8088.47 | 745.91 2013-12-08 08:04:00 | 746.982 | 747.000 | 745.000 | 745.000 | 4.64 | 3459.25 | 745.27 2013-12-08 08:05:00 | 746.980 | 746.999 | 745.000 | 745.000 | 7.44 | 5541.97 | 745.15 2013-12-08 08:06:00 | 746.493 | 747.000 | 745.000 | 746.999 | 6.63 | 4944.54 | 745.64 2013-12-08 08:07:00 | 746.999 | 747.000 | 746.999 | 747.000 | 39.37 | 29408.63 | 747.00 2013-12-08 08:08:00 | 747.300 | 752.000 | 747.000 | 752.000 | 27.57 | 20690.74 | 750.59 2013-12-08 08:09:00 | 751.400 | 754.000 | 751.400 | 753.999 | 46.22 | 34762.71 | 752.12 2013-12-08 08:10:00 | 754.000 | 754.800 | 746.999 | 754.800 | 49.68 | 37281.10 | 750.44 2013-12-08 08:11:00 | 754.000 | 754.000 | 750.000 | 754.000 | 10.08 | 7585.07 | 752.64 2013-12-08 08:12:00 | 754.000 | 754.800 | 753.000 | 753.900 | 7.94 | 5985.08 | 753.95 2013-12-08 08:13:00 | 753.900 | 753.900 | 747.480 | 747.485 | 30.38 | 22720.06 | 747.86 2013-12-08 08:14:00 | 748.780 | 752.000 | 748.780 | 751.997 | 1.36 | 1021.17 | 750.89 2013-12-08 08:15:00 | 748.780 | 748.780 | 747.480 | 747.480 | 9.21 | 6887.12 | 748.17 2013-12-08 08:16:00 | 747.480 | 750.000 | 747.480 | 750.000 | 15.53 | 11611.91 | 747.74 2013-12-08 08:17:00 | 748.780 | 752.181 | 748.780 | 752.181 | 50.64 | 38070.94 | 751.78 2013-12-08 08:18:00 | 752.001 | 755.400 | 752.000 | 755.000 | 12.84 | 9677.78 | 753.82 2013-12-08 08:19:00 | 752.000 | 755.000 | 752.000 | 752.000 | 4.09 | 3078.72 | 753.30 2013-12-08 08:20:00 | 752.000 | 755.000 | 752.000 | 752.100 | 5.85 | 4405.05 | 752.52 2013-12-08 08:21:00 | 752.100 | 752.101 | 752.100 | 752.100 | 1.40 | 1052.55 | 752.10 2013-12-08 08:22:00 | 752.100 | 754.000 | 752.100 | 754.000 | 1.94 | 1458.68 | 753.69 2013-12-08 08:23:00 | 754.000 | 754.000 | 752.100 | 752.100 | 0.29 | 222.09 | 753.68 2013-12-08 08:24:00 | 752.100 | 754.999 | 752.100 | 752.100 | 8.56 | 6436.41 | 752.27 2013-12-08 08:25:00 | 752.100 | 760.000 | 752.100 | 755.001 | 36.52 | 27689.86 | 758.18 2013-12-08 08:26:00 | 755.002 | 759.000 | 755.000 | 759.000 | 22.41 | 16987.04 | 757.96 2013-12-08 08:27:00 | 759.000 | 760.000 | 755.021 | 759.440 | 17.59 | 13317.82 | 757.00 2013-12-08 08:28:00 | 759.440 | 761.995 | 756.108 | 761.995 | 20.91 | 15905.25 | 760.64 2013-12-08 08:29:00 | 760.001 | 767.450 | 760.001 | 760.470 | 43.45 | 33145.94 | 762.83 2013-12-08 08:30:00 | 761.995 | 762.000 | 761.000 | 762.000 | 14.54 | 11070.31 | 761.17 2013-12-08 08:31:00 | 762.000 | 767.799 | 761.100 | 765.000 | 60.54 | 46288.54 | 764.64 2013-12-08 08:32:00 | 765.000 | 765.216 | 762.100 | 765.000 | 15.40 | 11782.25 | 765.00 2013-12-08 08:33:00 | 765.000 | 767.442 | 762.100 | 766.000 | 20.59 | 15766.45 | 765.73 2013-12-08 08:34:00 | 766.000 | 770.442 | 766.000 | 766.100 | 59.41 | 45631.06 | 768.01 2013-12-08 08:35:00 | 767.000 | 770.442 | 767.000 | 767.999 | 35.04 | 26914.32 | 768.05 2013-12-08 08:36:00 | 767.999 | 770.000 | 766.001 | 766.001 | 51.18 | 39321.75 | 768.27 2013-12-08 08:37:00 | 766.001 | 770.442 | 766.001 | 768.000 | 11.85 | 9103.83 | 768.22 2013-12-08 08:38:00 | 768.000 | 770.296 | 768.000 | 770.000 | 20.96 | 16138.91 | 770.00 2013-12-08 08:39:00 | 770.000 | 770.727 | 770.000 | 770.000 | 18.36 | 14136.86 | 770.14 2013-12-08 08:40:00 | 770.000 | 772.000 | 770.000 | 771.000 | 18.69 | 14422.68 | 771.62 2013-12-08 08:41:00 | 771.997 | 771.997 | 767.000 | 767.000 | 38.97 | 30023.14 | 770.50 2013-12-08 08:42:00 | 769.000 | 769.000 | 760.000 | 760.005 | 48.75 | 37350.47 | 766.11 2013-12-08 08:43:00 | 760.005 | 765.980 | 760.003 | 763.900 | 15.87 | 12098.00 | 762.53 2013-12-08 08:44:00 | 763.900 | 764.000 | 760.133 | 764.000 | 22.57 | 17213.87 | 762.72 2013-12-08 08:45:00 | 763.000 | 765.000 | 763.000 | 763.004 | 12.08 | 9223.97 | 763.43 2013-12-08 08:46:00 | 764.999 | 766.002 | 761.900 | 766.002 | 7.89 | 6032.36 | 764.18 2013-12-08 08:47:00 | 766.002 | 769.999 | 766.002 | 769.868 | 8.00 | 6145.27 | 768.17 2013-12-08 08:48:00 | 769.868 | 770.000 | 767.101 | 769.000 | 22.20 | 17062.80 | 768.44 2013-12-08 08:49:00 | 769.999 | 772.968 | 769.000 | 772.968 | 22.10 | 17047.37 | 771.25 2013-12-08 08:50:00 | 772.468 | 772.468 | 769.999 | 770.580 | 7.87 | 6068.39 | 770.94 2013-12-08 08:51:00 | 770.580 | 772.468 | 770.580 | 772.399 | 13.25 | 10221.48 | 771.54 2013-12-08 08:52:00 | 771.000 | 772.964 | 770.889 | 772.399 | 17.70 | 13672.98 | 772.30 2013-12-08 08:53:00 | 772.399 | 773.999 | 772.399 | 773.450 | 42.72 | 33035.84 | 773.30 2013-12-08 08:54:00 | 773.600 | 774.900 | 773.600 | 774.890 | 45.85 | 35498.96 | 774.20 2013-12-08 08:55:00 | 774.900 | 777.000 | 774.000 | 777.000 | 78.28 | 60673.18 | 775.04 2013-12-08 08:56:00 | 777.000 | 780.000 | 777.000 | 779.999 | 72.67 | 56638.53 | 779.41 2013-12-08 08:57:00 | 780.000 | 780.000 | 777.000 | 778.000 | 68.72 | 53563.26 | 779.43 2013-12-08 08:58:00 | 777.446 | 780.500 | 777.000 | 780.000 | 36.50 | 28433.60 | 779.00 2013-12-08 08:59:00 | 780.000 | 782.000 | 777.000 | 777.000 | 47.14 | 36677.41 | 778.10 2013-12-08 09:00:00 | 780.000 | 782.000 | 777.000 | 778.000 | 37.52 | 29185.54 | 777.87 2013-12-08 09:01:00 | 780.000 | 780.342 | 771.100 | 771.180 | 100.99 | 78387.01 | 776.18 2013-12-08 09:02:00 | 776.998 | 778.000 | 771.103 | 778.000 | 12.80 | 9923.68 | 775.17 2013-12-08 09:03:00 | 778.000 | 780.000 | 776.000 | 780.000 | 26.33 | 20532.90 | 779.70 2013-12-08 09:04:00 | 780.000 | 781.218 | 779.920 | 779.920 | 20.06 | 15652.81 | 780.33 2013-12-08 09:05:00 | 779.920 | 782.788 | 779.920 | 782.788 | 8.80 | 6878.49 | 781.88 2013-12-08 09:06:00 | 782.456 | 783.850 | 782.220 | 782.220 | 23.29 | 18225.98 | 782.49 2013-12-08 09:07:00 | 782.600 | 784.970 | 782.220 | 783.900 | 46.93 | 36791.84 | 783.91 2013-12-08 09:08:00 | 784.987 | 788.000 | 783.900 | 788.000 | 75.25 | 59221.03 | 787.01 2013-12-08 09:09:00 | 787.999 | 788.999 | 785.300 | 788.999 | 73.13 | 57667.32 | 788.53 2013-12-08 09:10:00 | 788.999 | 790.000 | 788.153 | 789.220 | 49.58 | 39132.05 | 789.24 2013-12-08 09:11:00 | 790.000 | 794.900 | 789.220 | 790.885 | 39.35 | 31122.49 | 790.89 2013-12-08 09:12:00 | 790.885 | 794.900 | 790.885 | 793.900 | 7.38 | 5859.60 | 794.16 2013-12-08 09:13:00 | . | . | . | . | . | . | . 2013-12-08 09:14:00 | . | . | . | . | . | . | . 2013-12-08 09:15:00 | . | . | . | . | . | . | . 2013-12-08 09:16:00 | . | . | . | . | . | . | . 2013-12-08 09:17:00 | . | . | . | . | . | . | . 2013-12-08 09:18:00 | . | . | . | . | . | . | . 2013-12-08 09:19:00 | . | . | . | . | . | . | . 2013-12-08 09:20:00 | . | . | . | . | . | . | . 2013-12-08 09:21:00 | . | . | . | . | . | . | . 2013-12-08 09:22:00 | . | . | . | . | . | . | . 2013-12-08 09:23:00 | . | . | . | . | . | . | . 2013-12-08 09:24:00 | . | . | . | . | . | . | . 2013-12-08 09:25:00 | . | . | . | . | . | . | . 2013-12-08 09:26:00 | . | . | . | . | . | . | . 2013-12-08 09:27:00 | . | . | . | . | . | . | . 2013-12-08 09:28:00 | . | . | . | . | . | . | . 2013-12-08 09:29:00 | . | . | . | . | . | . | . 2013-12-08 09:30:00 | . | . | . | . | . | . | . 2013-12-08 09:31:00 | . | . | . | . | . | . | . 2013-12-08 09:32:00 | . | . | . | . | . | . | . 2013-12-08 09:33:00 | . | . | . | . | . | . | . 2013-12-08 09:34:00 | . | . | . | . | . | . | . 2013-12-08 09:35:00 | . | . | . | . | . | . | . 2013-12-08 09:36:00 | . | . | . | . | . | . | . 2013-12-08 09:37:00 | . | . | . | . | . | . | . 2013-12-08 09:38:00 | . | . | . | . | . | . | . 2013-12-08 09:39:00 | . | . | . | . | . | . | . 2013-12-08 09:40:00 | . | . | . | . | . | . | . 2013-12-08 09:41:00 | . | . | . | . | . | . | . 2013-12-08 09:42:00 | . | . | . | . | . | . | . 2013-12-08 09:43:00 | . | . | . | . | . | . | . 2013-12-08 09:44:00 | . | . | . | . | . | . | . 2013-12-08 09:45:00 | . | . | . | . | . | . | . 2013-12-08 09:46:00 | . | . | . | . | . | . | . 2013-12-08 09:47:00 | . | . | . | . | . | . | . 2013-12-08 09:48:00 | . | . | . | . | . | . | . 2013-12-08 09:49:00 | . | . | . | . | . | . | . 2013-12-08 09:50:00 | . | . | . | . | . | . | . 2013-12-08 09:51:00 | . | . | . | . | . | . | . 2013-12-08 09:52:00 | . | . | . | . | . | . | . 2013-12-08 09:53:00 | . | . | . | . | . | . | . 2013-12-08 09:54:00 | 767.110 | 770.249 | 767.110 | 770.249 | 10.22 | 7854.85 | 768.86 2013-12-08 09:55:00 | 770.000 | 770.986 | 770.000 | 770.000 | 12.48 | 9617.50 | 770.62 2013-12-08 09:56:00 | 770.000 | 770.249 | 770.000 | 770.249 | 9.34 | 7194.94 | 770.01 2013-12-08 09:57:00 | 770.986 | 771.350 | 770.000 | 770.200 | 27.41 | 21112.70 | 770.24 2013-12-08 09:58:00 | 771.350 | 772.999 | 770.000 | 771.000 | 42.18 | 32484.77 | 770.15 2013-12-08 09:59:00 | 771.000 | 773.000 | 770.210 | 770.210 | 11.25 | 8689.87 | 772.16 2013-12-08 10:00:00 | 770.210 | 774.900 | 769.942 | 774.900 | 53.05 | 40870.26 | 770.34 2013-12-08 10:01:00 | 774.997 | 774.997 | 770.000 | 770.456 | 2.52 | 1940.19 | 770.94 2013-12-08 10:02:00 | 770.210 | 770.210 | 767.200 | 769.350 | 20.63 | 15882.40 | 769.73 2013-12-08 10:03:00 | 769.350 | 769.850 | 760.000 | 760.000 | 54.99 | 41927.03 | 762.45 2013-12-08 10:04:00 | 766.090 | 766.090 | 760.312 | 760.381 | 8.80 | 6715.83 | 763.35 2013-12-08 10:05:00 | 764.466 | 768.756 | 758.000 | 764.994 | 17.72 | 13499.90 | 761.89 2013-12-08 10:06:00 | 764.994 | 769.830 | 763.000 | 767.110 | 32.52 | 24963.08 | 767.71 2013-12-08 10:07:00 | 767.110 | 769.830 | 764.994 | 764.997 | 13.45 | 10341.41 | 768.84 2013-12-08 10:08:00 | 768.615 | 769.000 | 764.004 | 768.229 | 9.31 | 7132.82 | 766.24 2013-12-08 10:09:00 | 768.500 | 768.500 | 768.229 | 768.499 | 5.53 | 4249.25 | 768.36 2013-12-08 10:10:00 | 768.229 | 768.500 | 766.001 | 768.000 | 0.28 | 212.11 | 768.03 2013-12-08 10:11:00 | 767.998 | 767.998 | 766.266 | 766.266 | 4.48 | 3434.86 | 766.30 2013-12-08 10:12:00 | 766.300 | 767.998 | 766.266 | 766.305 | 9.61 | 7376.71 | 767.34 2013-12-08 10:13:00 | 767.998 | 770.000 | 766.305 | 770.000 | 20.12 | 15480.57 | 769.26 2013-12-08 10:14:00 | 770.000 | 779.999 | 770.000 | 775.690 | 59.29 | 45923.33 | 774.59 2013-12-08 10:15:00 | 775.690 | 775.690 | 771.000 | 775.690 | 18.43 | 14281.72 | 774.77 2013-12-08 10:16:00 | 775.690 | 776.000 | 770.000 | 771.000 | 14.88 | 11504.59 | 773.30 2013-12-08 10:17:00 | 771.000 | 779.953 | 771.000 | 772.000 | 30.92 | 24019.96 | 776.83 2013-12-08 10:18:00 | 773.680 | 778.000 | 773.100 | 774.000 | 6.49 | 5030.97 | 774.99 2013-12-08 10:19:00 | 774.000 | 780.000 | 774.000 | 779.998 | 38.10 | 29655.94 | 778.40 2013-12-08 10:20:00 | 777.000 | 779.998 | 766.001 | 774.139 | 53.10 | 40948.67 | 771.13 2013-12-08 10:21:00 | 778.000 | 778.000 | 774.200 | 777.230 | 2.98 | 2318.35 | 776.89 2013-12-08 10:22:00 | 777.230 | 780.000 | 777.230 | 778.556 | 8.21 | 6390.56 | 778.83 2013-12-08 10:23:00 | 780.000 | 780.390 | 778.556 | 780.210 | 23.36 | 18220.75 | 779.94 2013-12-08 10:24:00 | 780.210 | 782.997 | 779.000 | 782.997 | 33.32 | 26017.49 | 780.94 2013-12-08 10:25:00 | 782.920 | 783.000 | 778.000 | 781.562 | 76.03 | 59292.84 | 779.89 2013-12-08 10:26:00 | 781.562 | 790.000 | 781.562 | 785.000 | 98.20 | 77154.90 | 785.71 2013-12-08 10:27:00 | 787.999 | 790.000 | 785.001 | 786.525 | 21.52 | 16961.53 | 788.09 2013-12-08 10:28:00 | 786.526 | 789.500 | 786.327 | 786.327 | 35.06 | 27590.90 | 787.00 2013-12-08 10:29:00 | 786.080 | 789.989 | 781.999 | 781.999 | 22.26 | 17513.33 | 786.83 2013-12-08 10:30:00 | 781.999 | 785.000 | 777.230 | 777.350 | 19.69 | 15355.54 | 780.01 2013-12-08 10:31:00 | 777.350 | 777.350 | 774.001 | 774.449 | 53.83 | 41710.32 | 774.87 2013-12-08 10:32:00 | 774.836 | 784.516 | 774.836 | 780.000 | 10.49 | 8196.95 | 781.15 2013-12-08 10:33:00 | 781.389 | 784.123 | 777.000 | 781.389 | 20.86 | 16294.40 | 780.96 2013-12-08 10:34:00 | 781.389 | 782.000 | 777.001 | 777.001 | 2.31 | 1802.84 | 779.59 2013-12-08 10:35:00 | 777.001 | 781.310 | 777.001 | 778.558 | 14.66 | 11431.82 | 779.68 2013-12-08 10:36:00 | 780.000 | 781.445 | 776.608 | 776.608 | 9.77 | 7607.63 | 778.39 2013-12-08 10:37:00 | 776.616 | 776.616 | 775.011 | 776.608 | 0.79 | 615.71 | 776.10 2013-12-08 10:38:00 | 775.387 | 777.000 | 775.387 | 775.387 | 9.84 | 7642.78 | 776.38 2013-12-08 10:39:00 | 778.899 | 778.899 | 775.387 | 777.000 | 0.66 | 514.46 | 777.41 2013-12-08 10:40:00 | 775.387 | 778.000 | 775.001 | 777.000 | 24.04 | 18676.38 | 776.93 2013-12-08 10:41:00 | 777.500 | 778.000 | 777.000 | 778.000 | 9.15 | 7112.77 | 777.34 2013-12-08 10:42:00 | 777.000 | 778.500 | 777.000 | 778.000 | 19.93 | 15492.68 | 777.36 2013-12-08 10:43:00 | 778.820 | 779.000 | 777.000 | 777.000 | 11.40 | 8872.38 | 778.35 2013-12-08 10:44:00 | 778.500 | 779.000 | 778.000 | 778.998 | 2.51 | 1955.23 | 778.46 2013-12-08 10:45:00 | 778.000 | 779.000 | 777.000 | 778.000 | 14.26 | 11088.33 | 777.59 2013-12-08 10:46:00 | 778.000 | 780.000 | 777.000 | 780.000 | 5.69 | 4429.35 | 777.84 2013-12-08 10:47:00 | 780.000 | 783.808 | 778.000 | 778.871 | 16.38 | 12778.23 | 780.22 2013-12-08 10:48:00 | 779.000 | 779.000 | 777.000 | 777.000 | 42.21 | 32835.09 | 777.88 2013-12-08 10:49:00 | 777.000 | 778.870 | 772.000 | 777.000 | 116.52 | 90475.23 | 776.47 2013-12-08 10:50:00 | 774.000 | 776.611 | 772.220 | 772.220 | 15.12 | 11706.71 | 774.06 2013-12-08 10:51:00 | 772.220 | 774.100 | 772.000 | 774.000 | 10.41 | 8048.13 | 773.20 2013-12-08 10:52:00 | 774.100 | 777.000 | 771.389 | 771.389 | 22.82 | 17664.02 | 774.02 2013-12-08 10:53:00 | 771.389 | 773.900 | 771.000 | 773.900 | 13.44 | 10397.17 | 773.60 2013-12-08 10:54:00 | 773.900 | 775.000 | 773.900 | 774.001 | 0.81 | 624.66 | 774.02 2013-12-08 10:55:00 | 775.000 | 775.000 | 773.900 | 773.900 | 2.64 | 2043.03 | 774.61 2013-12-08 10:56:00 | 773.900 | 773.900 | 770.000 | 770.500 | 37.02 | 28526.20 | 770.65 2013-12-08 10:57:00 | 770.500 | 774.612 | 768.112 | 768.112 | 15.32 | 11783.80 | 769.06 2013-12-08 10:58:00 | 772.000 | 772.000 | 768.112 | 772.000 | 8.92 | 6863.96 | 769.86 2013-12-08 10:59:00 | 772.000 | 772.000 | 771.000 | 771.000 | 2.72 | 2102.44 | 771.55 2013-12-08 11:00:00 | 773.062 | 776.890 | 771.000 | 773.900 | 16.26 | 12600.62 | 775.02 2013-12-08 11:01:00 | 770.000 | 770.000 | 768.111 | 768.111 | 18.96 | 14565.17 | 768.12 2013-12-08 11:02:00 | 768.112 | 773.000 | 768.112 | 768.229 | 10.91 | 8380.13 | 768.19 2013-12-08 11:03:00 | 768.150 | 769.000 | 768.119 | 769.000 | 0.44 | 340.22 | 768.83 2013-12-08 11:04:00 | 768.112 | 768.112 | 767.808 | 767.808 | 16.26 | 12483.57 | 767.93 2013-12-08 11:05:00 | 767.808 | 772.998 | 767.808 | 772.998 | 13.30 | 10217.40 | 768.22 2013-12-08 11:06:00 | 767.812 | 767.824 | 767.611 | 767.611 | 10.65 | 8172.97 | 767.76 2013-12-08 11:07:00 | 767.100 | 767.611 | 765.108 | 766.001 | 27.43 | 21009.08 | 766.04 2013-12-08 11:08:00 | 766.001 | 767.611 | 763.000 | 763.000 | 20.89 | 15961.52 | 764.01 2013-12-08 11:09:00 | 763.000 | 765.400 | 762.000 | 763.000 | 38.80 | 29614.97 | 763.28 2013-12-08 11:10:00 | 762.010 | 763.000 | 761.000 | 761.500 | 47.42 | 36090.13 | 761.05 2013-12-08 11:11:00 | 763.000 | 763.000 | 756.000 | 756.011 | 41.00 | 31151.74 | 759.74 2013-12-08 11:12:00 | 756.011 | 761.000 | 756.011 | 757.001 | 2.89 | 2191.79 | 757.31 2013-12-08 11:13:00 | 760.992 | 761.000 | 756.011 | 756.013 | 39.03 | 29528.74 | 756.56 2013-12-08 11:14:00 | 757.000 | 757.000 | 755.000 | 756.100 | 65.58 | 49554.91 | 755.59 2013-12-08 11:15:00 | 756.999 | 760.500 | 750.000 | 750.525 | 110.31 | 82933.51 | 751.86 2013-12-08 11:16:00 | 750.525 | 755.000 | 750.101 | 750.375 | 7.44 | 5583.77 | 750.77 2013-12-08 11:17:00 | 750.375 | 760.000 | 746.532 | 748.999 | 77.16 | 57934.06 | 750.83 2013-12-08 11:18:00 | 748.999 | 755.000 | 748.999 | 752.000 | 19.29 | 14496.87 | 751.66 2013-12-08 11:19:00 | 752.010 | 760.000 | 752.000 | 755.100 | 46.63 | 35301.64 | 757.08 2013-12-08 11:20:00 | 757.482 | 759.300 | 755.108 | 756.000 | 4.19 | 3171.19 | 757.65 2013-12-08 11:21:00 | 757.000 | 759.619 | 750.000 | 755.113 | 45.10 | 33918.71 | 752.01 2013-12-08 11:22:00 | 757.000 | 757.515 | 750.010 | 756.000 | 6.63 | 5011.46 | 755.45 2013-12-08 11:23:00 | 755.749 | 758.045 | 750.010 | 750.101 | 5.59 | 4212.31 | 753.91 2013-12-08 11:24:00 | 754.000 | 755.000 | 750.777 | 754.000 | 10.86 | 8160.72 | 751.44 2013-12-08 11:25:00 | 754.000 | 755.000 | 752.000 | 755.000 | 9.29 | 7008.64 | 754.13 2013-12-08 11:26:00 | 755.985 | 758.589 | 754.999 | 754.999 | 12.90 | 9759.37 | 756.53 2013-12-08 11:27:00 | 754.999 | 755.000 | 753.000 | 754.950 | 25.83 | 19492.57 | 754.56 2013-12-08 11:28:00 | 754.950 | 755.000 | 753.500 | 755.000 | 74.04 | 55900.03 | 754.97 2013-12-08 11:29:00 | 755.000 | 760.000 | 754.950 | 760.000 | 33.71 | 25533.30 | 757.55 2013-12-08 11:30:00 | 757.600 | 761.518 | 757.600 | 761.518 | 11.45 | 8711.36 | 760.79 2013-12-08 11:31:00 | 761.200 | 761.518 | 753.500 | 754.950 | 34.60 | 26177.67 | 756.48 2013-12-08 11:32:00 | 754.950 | 758.000 | 754.950 | 757.998 | 11.78 | 8912.18 | 756.33 2013-12-08 11:33:00 | 755.327 | 757.000 | 755.000 | 756.000 | 4.05 | 3061.28 | 755.74 2013-12-08 11:34:00 | 756.000 | 756.000 | 754.950 | 754.951 | 8.33 | 6292.49 | 755.18 2013-12-08 11:35:00 | 754.951 | 755.990 | 753.000 | 753.000 | 20.17 | 15214.29 | 754.32 2013-12-08 11:36:00 | 753.000 | 754.000 | 752.000 | 754.000 | 9.88 | 7438.46 | 752.87 2013-12-08 11:37:00 | 752.000 | 752.875 | 751.383 | 752.875 | 2.71 | 2040.23 | 751.92 2013-12-08 11:38:00 | 753.000 | 754.000 | 752.875 | 754.000 | 1.73 | 1301.74 | 753.47 2013-12-08 11:39:00 | 754.000 | 761.000 | 754.000 | 754.949 | 7.22 | 5475.36 | 757.87 2013-12-08 11:40:00 | 754.007 | 758.489 | 754.007 | 755.000 | 0.92 | 696.54 | 756.80 2013-12-08 11:41:00 | 756.000 | 757.900 | 755.000 | 755.000 | 5.48 | 4141.02 | 756.12 2013-12-08 11:42:00 | 755.000 | 755.000 | 752.001 | 755.000 | 1.76 | 1326.44 | 753.72 2013-12-08 11:43:00 | 754.500 | 756.000 | 754.500 | 756.000 | 1.38 | 1042.54 | 754.82 2013-12-08 11:44:00 | 755.486 | 756.000 | 755.486 | 756.000 | 0.68 | 512.27 | 755.56 2013-12-08 11:45:00 | 756.000 | 757.000 | 756.000 | 757.000 | 1.69 | 1280.65 | 756.82 2013-12-08 11:46:00 | 756.000 | 757.799 | 756.000 | 757.000 | 8.80 | 6668.74 | 757.43 2013-12-08 11:47:00 | 757.799 | 757.800 | 757.000 | 757.800 | 19.64 | 14877.25 | 757.63 2013-12-08 11:48:00 | 757.800 | 759.500 | 756.003 | 757.800 | 3.17 | 2404.90 | 758.56 2013-12-08 11:49:00 | 757.800 | 759.000 | 757.800 | 757.801 | 3.27 | 2479.50 | 757.87 2013-12-08 11:50:00 | 757.801 | 759.000 | 757.801 | 759.000 | 13.59 | 10313.96 | 758.91 2013-12-08 11:51:00 | 759.000 | 759.000 | 755.710 | 757.000 | 14.69 | 11136.30 | 758.01 2013-12-08 11:52:00 | 757.800 | 757.800 | 755.710 | 755.710 | 9.18 | 6942.01 | 756.27 2013-12-08 11:53:00 | 755.710 | 755.710 | 750.012 | 754.000 | 43.92 | 33000.10 | 751.34 2013-12-08 11:54:00 | 754.000 | 758.481 | 754.000 | 758.000 | 18.72 | 14153.91 | 756.24 2013-12-08 11:55:00 | 757.999 | 757.999 | 750.000 | 750.000 | 34.04 | 25723.21 | 755.73 2013-12-08 11:56:00 | 755.466 | 755.466 | 755.465 | 755.466 | 0.09 | 71.33 | 755.47 2013-12-08 11:57:00 | 756.992 | 756.992 | 755.466 | 756.987 | 0.96 | 725.86 | 756.21 2013-12-08 11:58:00 | 754.489 | 756.983 | 750.202 | 755.466 | 23.13 | 17429.90 | 753.57 2013-12-08 11:59:00 | 755.000 | 757.000 | 755.000 | 756.500 | 5.43 | 4108.80 | 756.78 2013-12-08 12:00:00 | 755.000 | 756.500 | 750.000 | 750.000 | 92.14 | 69225.76 | 751.34 2013-12-08 12:01:00 | 752.875 | 755.991 | 745.638 | 745.900 | 67.89 | 50823.99 | 748.62 2013-12-08 12:02:00 | 745.900 | 749.520 | 745.010 | 748.000 | 44.37 | 33124.13 | 746.62 2013-12-08 12:03:00 | 748.000 | 748.000 | 743.000 | 745.900 | 18.37 | 13689.47 | 745.10 2013-12-08 12:04:00 | 746.900 | 751.010 | 745.900 | 746.000 | 17.60 | 13128.58 | 745.94 2013-12-08 12:05:00 | 746.000 | 746.000 | 743.318 | 743.504 | 1.86 | 1383.71 | 744.67 2013-12-08 12:06:00 | 743.504 | 743.504 | 743.000 | 743.500 | 3.47 | 2581.62 | 743.30 2013-12-08 12:07:00 | 743.500 | 743.500 | 725.000 | 741.995 | 212.92 | 156151.43 | 733.38 2013-12-08 12:08:00 | 741.993 | 741.993 | 739.000 | 740.999 | 8.42 | 6233.79 | 740.67 2013-12-08 12:09:00 | 740.998 | 740.999 | 739.500 | 739.500 | 12.89 | 9543.09 | 740.42 2013-12-08 12:10:00 | 739.499 | 739.999 | 735.010 | 735.343 | 22.76 | 16811.30 | 738.79 2013-12-08 12:11:00 | 738.000 | 738.000 | 729.364 | 729.637 | 60.48 | 44171.66 | 730.34 2013-12-08 12:12:00 | 729.637 | 736.000 | 728.998 | 735.900 | 70.99 | 51889.95 | 730.92 2013-12-08 12:13:00 | 735.900 | 735.900 | 720.000 | 726.607 | 146.57 | 105994.98 | 723.17 2013-12-08 12:14:00 | 730.400 | 732.385 | 723.500 | 729.000 | 29.31 | 21264.85 | 725.48 2013-12-08 12:15:00 | 729.000 | 731.400 | 723.501 | 730.000 | 64.56 | 46983.49 | 727.73 2013-12-08 12:16:00 | 728.793 | 729.995 | 723.000 | 727.000 | 36.94 | 26744.31 | 723.92 2013-12-08 12:17:00 | 727.000 | 728.697 | 723.000 | 723.000 | 89.81 | 65101.33 | 724.85 2013-12-08 12:18:00 | 723.000 | 724.000 | 714.000 | 718.000 | 124.66 | 89582.57 | 718.60 2013-12-08 12:19:00 | 718.000 | 719.000 | 699.000 | 710.000 | 532.75 | 375788.45 | 705.38 2013-12-08 12:20:00 | 710.000 | 714.999 | 700.000 | 709.357 | 128.50 | 90894.28 | 707.34 2013-12-08 12:21:00 | 709.357 | 709.500 | 705.000 | 709.500 | 39.71 | 28075.68 | 707.03 2013-12-08 12:22:00 | 709.500 | 724.999 | 709.000 | 720.001 | 156.80 | 112060.87 | 714.67 2013-12-08 12:23:00 | 720.001 | 725.783 | 714.242 | 725.000 | 306.94 | 222284.92 | 724.20 2013-12-08 12:24:00 | 725.000 | 735.000 | 724.999 | 725.428 | 67.17 | 48821.60 | 726.85 2013-12-08 12:25:00 | 725.428 | 734.580 | 724.999 | 734.496 | 73.58 | 53688.01 | 729.70 2013-12-08 12:26:00 | 734.496 | 734.580 | 725.000 | 728.811 | 86.20 | 63073.67 | 731.69 2013-12-08 12:27:00 | 729.000 | 729.000 | 715.001 | 720.001 | 102.21 | 73576.80 | 719.84 2013-12-08 12:28:00 | 727.000 | 729.000 | 726.000 | 728.697 | 17.95 | 13053.69 | 727.41 2013-12-08 12:29:00 | 726.983 | 729.064 | 721.045 | 721.045 | 16.30 | 11818.04 | 725.10 2013-12-08 12:30:00 | 722.490 | 725.000 | 721.045 | 724.000 | 2.59 | 1869.06 | 722.30 2013-12-08 12:31:00 | 724.000 | 724.000 | 721.000 | 722.990 | 22.30 | 16108.35 | 722.47 2013-12-08 12:32:00 | 722.990 | 724.000 | 719.440 | 724.000 | 13.29 | 9581.69 | 721.11 2013-12-08 12:33:00 | 724.500 | 727.000 | 724.500 | 725.783 | 10.85 | 7865.75 | 725.04 2013-12-08 12:34:00 | 727.000 | 733.000 | 726.686 | 731.623 | 58.56 | 42683.07 | 728.88 2013-12-08 12:35:00 | 730.000 | 737.511 | 726.001 | 737.000 | 44.82 | 32922.13 | 734.47 2013-12-08 12:36:00 | 737.000 | 738.993 | 734.998 | 735.000 | 7.06 | 5203.36 | 736.96 2013-12-08 12:37:00 | 736.690 | 739.000 | 733.000 | 739.000 | 19.40 | 14314.49 | 737.68 2013-12-08 12:38:00 | 738.999 | 738.999 | 735.000 | 736.000 | 32.53 | 23982.23 | 737.25 2013-12-08 12:39:00 | 738.000 | 739.000 | 736.000 | 737.475 | 16.04 | 11839.85 | 738.30 2013-12-08 12:40:00 | 737.475 | 740.000 | 735.368 | 740.000 | 43.68 | 32278.39 | 739.01 2013-12-08 12:41:00 | 740.000 | 740.039 | 736.000 | 740.000 | 23.64 | 17446.34 | 738.09 2013-12-08 12:42:00 | 740.000 | 740.499 | 724.500 | 727.280 | 108.44 | 79269.69 | 731.00 2013-12-08 12:43:00 | 726.956 | 730.102 | 721.000 | 728.000 | 52.09 | 37735.78 | 724.49 2013-12-08 12:44:00 | 728.000 | 739.775 | 728.000 | 730.146 | 26.53 | 19358.39 | 729.76 2013-12-08 12:45:00 | 730.146 | 734.418 | 728.030 | 728.030 | 7.13 | 5215.91 | 731.20 2013-12-08 12:46:00 | 730.000 | 730.000 | 722.491 | 725.000 | 21.68 | 15735.58 | 725.78 2013-12-08 12:47:00 | 725.000 | 725.000 | 720.100 | 722.000 | 18.96 | 13673.74 | 721.22 2013-12-08 12:48:00 | 722.000 | 729.000 | 721.511 | 726.896 | 17.61 | 12755.19 | 724.30 2013-12-08 12:49:00 | 725.783 | 727.684 | 724.000 | 724.000 | 4.59 | 3332.89 | 725.83 2013-12-08 12:50:00 | 724.000 | 728.994 | 722.136 | 725.000 | 6.89 | 5003.63 | 726.58 2013-12-08 12:51:00 | 727.000 | 728.697 | 727.000 | 727.000 | 1.54 | 1120.00 | 727.02 2013-12-08 12:52:00 | 728.500 | 730.146 | 725.000 | 730.146 | 25.81 | 18785.38 | 727.89 2013-12-08 12:53:00 | 724.001 | 730.000 | 724.000 | 728.998 | 1.94 | 1414.58 | 727.80 2013-12-08 12:54:00 | 725.002 | 728.993 | 725.002 | 727.000 | 5.47 | 3976.63 | 727.48 2013-12-08 12:55:00 | 727.000 | 729.124 | 725.004 | 729.124 | 14.23 | 10353.82 | 727.74 2013-12-08 12:56:00 | 729.124 | 729.124 | 724.000 | 728.997 | 36.71 | 26656.51 | 726.10 2013-12-08 12:57:00 | 728.997 | 733.992 | 728.995 | 731.000 | 42.24 | 30822.57 | 729.62 2013-12-08 12:58:00 | 730.999 | 732.000 | 730.003 | 730.781 | 9.49 | 6930.44 | 730.67 2013-12-08 12:59:00 | 732.000 | 733.993 | 730.001 | 733.000 | 30.80 | 22502.74 | 730.62 2013-12-08 13:00:00 | 733.000 | 733.000 | 730.000 | 732.999 | 22.85 | 16732.14 | 732.38 2013-12-08 13:01:00 | 732.998 | 732.998 | 730.000 | 732.881 | 41.69 | 30492.33 | 731.43 2013-12-08 13:02:00 | 732.881 | 732.881 | 732.100 | 732.677 | 15.06 | 11038.36 | 732.81 2013-12-08 13:03:00 | 732.980 | 733.000 | 732.980 | 732.998 | 9.32 | 6829.12 | 732.99 2013-12-08 13:04:00 | 733.000 | 735.000 | 732.979 | 735.000 | 57.28 | 41997.20 | 733.14 2013-12-08 13:05:00 | 735.000 | 738.727 | 729.000 | 737.956 | 48.91 | 36052.98 | 737.19 2013-12-08 13:06:00 | 735.841 | 738.695 | 735.100 | 735.100 | 30.21 | 22219.41 | 735.50 2013-12-08 13:07:00 | 735.841 | 735.841 | 729.586 | 729.586 | 3.77 | 2767.98 | 735.03 2013-12-08 13:08:00 | 732.980 | 734.049 | 726.000 | 733.000 | 27.76 | 20223.47 | 728.41 2013-12-08 13:09:00 | 732.999 | 733.000 | 731.467 | 732.001 | 3.40 | 2487.40 | 732.15 2013-12-08 13:10:00 | 732.001 | 735.841 | 731.468 | 735.841 | 8.26 | 6061.47 | 733.44 2013-12-08 13:11:00 | 735.000 | 737.317 | 732.001 | 737.317 | 19.35 | 14216.35 | 734.73 2013-12-08 13:12:00 | 737.317 | 739.399 | 737.317 | 737.500 | 22.44 | 16568.15 | 738.43 2013-12-08 13:13:00 | 737.500 | 737.500 | 735.000 | 736.631 | 6.89 | 5073.94 | 736.28 2013-12-08 13:14:00 | 736.811 | 737.000 | 733.901 | 735.149 | 19.47 | 14333.50 | 736.16 2013-12-08 13:15:00 | 735.149 | 735.149 | 733.900 | 735.000 | 9.91 | 7281.37 | 734.96 2013-12-08 13:16:00 | 735.000 | 735.000 | 733.000 | 733.000 | 2.86 | 2099.10 | 733.49 2013-12-08 13:17:00 | 733.000 | 735.149 | 732.002 | 734.101 | 3.02 | 2215.85 | 734.48 2013-12-08 13:18:00 | 735.149 | 736.000 | 735.149 | 735.149 | 3.79 | 2785.37 | 735.19 2013-12-08 13:19:00 | 735.149 | 738.000 | 735.149 | 738.000 | 3.38 | 2494.66 | 737.44 2013-12-08 13:20:00 | 737.001 | 739.400 | 737.001 | 737.001 | 2.83 | 2088.64 | 737.92 2013-12-08 13:21:00 | 739.000 | 739.998 | 737.001 | 739.998 | 38.17 | 28216.55 | 739.18 2013-12-08 13:22:00 | 739.999 | 743.000 | 739.000 | 739.000 | 42.29 | 31332.08 | 740.84 2013-12-08 13:23:00 | 740.499 | 743.000 | 738.000 | 742.628 | 6.17 | 4565.38 | 739.90 2013-12-08 13:24:00 | 740.482 | 743.000 | 740.481 | 740.483 | 12.37 | 9176.09 | 741.72 2013-12-08 13:25:00 | 743.000 | 748.999 | 740.482 | 744.507 | 96.11 | 71673.38 | 745.78 2013-12-08 13:26:00 | 747.201 | 748.620 | 744.507 | 747.201 | 31.68 | 23638.29 | 746.26 2013-12-08 13:27:00 | 747.201 | 750.500 | 744.507 | 750.500 | 104.26 | 78010.12 | 748.25 2013-12-08 13:28:00 | 750.500 | 755.000 | 749.000 | 751.000 | 36.80 | 27623.44 | 750.61 2013-12-08 13:29:00 | 751.000 | 755.000 | 748.000 | 749.100 | 21.02 | 15796.76 | 751.45 2013-12-08 13:30:00 | 749.102 | 754.730 | 749.102 | 754.600 | 16.25 | 12218.50 | 752.06 2013-12-08 13:31:00 | 754.600 | 757.500 | 754.006 | 755.001 | 26.36 | 19904.88 | 755.18 2013-12-08 13:32:00 | 757.500 | 758.999 | 757.000 | 758.490 | 15.06 | 11418.50 | 758.01 2013-12-08 13:33:00 | 757.001 | 759.880 | 755.000 | 759.880 | 83.16 | 63011.95 | 757.69 2013-12-08 13:34:00 | 759.879 | 760.000 | 755.001 | 760.000 | 19.80 | 15031.84 | 759.18 2013-12-08 13:35:00 | 757.100 | 759.000 | 742.081 | 742.081 | 54.76 | 41171.93 | 751.87 2013-12-08 13:36:00 | 755.000 | 755.000 | 743.142 | 754.979 | 19.25 | 14464.45 | 751.35 2013-12-08 13:37:00 | 750.000 | 755.000 | 750.000 | 752.990 | 11.59 | 8710.27 | 751.59 2013-12-08 13:38:00 | 752.990 | 753.000 | 749.350 | 750.000 | 18.98 | 14276.21 | 752.32 2013-12-08 13:39:00 | 750.000 | 753.000 | 745.256 | 751.994 | 27.53 | 20569.41 | 747.23 2013-12-08 13:40:00 | 752.000 | 752.000 | 751.000 | 751.000 | 5.57 | 4189.42 | 751.87 2013-12-08 13:41:00 | 750.481 | 751.000 | 747.491 | 750.000 | 2.95 | 2211.63 | 749.26 2013-12-08 13:42:00 | 750.000 | 751.990 | 748.000 | 750.000 | 5.52 | 4136.03 | 749.25 2013-12-08 13:43:00 | 750.000 | 751.990 | 750.000 | 751.990 | 3.57 | 2686.07 | 751.43 2013-12-08 13:44:00 | 750.000 | 751.990 | 750.000 | 751.990 | 0.73 | 547.02 | 750.19 2013-12-08 13:45:00 | 750.100 | 753.000 | 746.230 | 753.000 | 10.14 | 7606.23 | 749.90 2013-12-08 13:46:00 | 750.000 | 750.100 | 747.088 | 750.100 | 1.40 | 1049.53 | 749.18 2013-12-08 13:47:00 | 750.000 | 754.950 | 750.000 | 753.000 | 24.57 | 18531.88 | 754.27 2013-12-08 13:48:00 | 750.500 | 753.000 | 750.000 | 750.000 | 22.98 | 17240.53 | 750.14 2013-12-08 13:49:00 | 750.000 | 752.436 | 747.641 | 752.000 | 5.04 | 3778.88 | 750.14 2013-12-08 13:50:00 | 752.000 | 752.000 | 748.100 | 749.654 | 2.77 | 2082.19 | 751.28 2013-12-08 13:51:00 | 749.751 | 751.000 | 748.201 | 751.000 | 2.21 | 1650.46 | 748.43 2013-12-08 13:52:00 | 748.449 | 750.990 | 748.201 | 750.990 | 7.59 | 5681.98 | 748.71 2013-12-08 13:53:00 | 749.000 | 749.000 | 748.100 | 749.000 | 9.35 | 7003.02 | 748.68 2013-12-08 13:54:00 | 748.100 | 749.000 | 746.643 | 746.643 | 52.79 | 39523.72 | 748.73 2013-12-08 13:55:00 | 749.000 | 749.000 | 744.100 | 744.101 | 24.72 | 18425.54 | 745.44 2013-12-08 13:56:00 | 746.009 | 748.000 | 743.000 | 743.000 | 31.43 | 23372.30 | 743.58 2013-12-08 13:57:00 | 743.000 | 748.000 | 739.002 | 739.844 | 34.53 | 25572.62 | 740.65 2013-12-08 13:58:00 | 739.844 | 740.000 | 736.501 | 739.000 | 49.96 | 36837.71 | 737.34 2013-12-08 13:59:00 | 739.000 | 740.000 | 736.501 | 737.000 | 33.94 | 25019.59 | 737.18 2013-12-08 14:00:00 | 737.000 | 738.477 | 736.500 | 738.000 | 9.06 | 6678.02 | 737.34 2013-12-08 14:01:00 | 738.100 | 746.430 | 738.000 | 739.008 | 37.69 | 27991.85 | 742.71 2013-12-08 14:02:00 | 740.000 | 746.416 | 739.000 | 744.000 | 11.17 | 8283.44 | 741.42 2013-12-08 14:03:00 | 744.000 | 744.000 | 740.000 | 744.000 | 8.14 | 6024.78 | 740.58 2013-12-08 14:04:00 | 743.099 | 745.000 | 740.100 | 742.500 | 6.98 | 5179.16 | 741.76 2013-12-08 14:05:00 | 745.000 | 745.000 | 742.500 | 742.500 | 10.51 | 7811.77 | 743.16 2013-12-08 14:06:00 | 742.000 | 747.971 | 740.200 | 747.971 | 38.26 | 28452.44 | 743.62 2013-12-08 14:07:00 | 747.971 | 748.937 | 745.500 | 748.937 | 17.50 | 13083.92 | 747.66 2013-12-08 14:08:00 | 748.646 | 748.646 | 741.975 | 745.000 | 7.92 | 5897.34 | 744.30 2013-12-08 14:09:00 | 745.000 | 747.998 | 745.000 | 745.000 | 3.48 | 2599.54 | 746.49 2013-12-08 14:10:00 | 745.000 | 745.000 | 742.000 | 743.001 | 13.02 | 9674.95 | 742.92 2013-12-08 14:11:00 | 742.001 | 744.000 | 741.600 | 743.000 | 14.64 | 10863.06 | 741.99 2013-12-08 14:12:00 | 743.000 | 745.000 | 741.600 | 741.600 | 11.07 | 8211.39 | 741.77 2013-12-08 14:13:00 | 741.600 | 744.900 | 740.520 | 740.520 | 3.61 | 2679.21 | 743.03 2013-12-08 14:14:00 | 740.520 | 741.600 | 740.200 | 740.200 | 5.31 | 3933.22 | 741.25 2013-12-08 14:15:00 | 740.200 | 740.200 | 738.000 | 738.000 | 32.50 | 24020.36 | 739.05 2013-12-08 14:16:00 | 738.000 | 738.000 | 735.200 | 738.000 | 23.15 | 17046.31 | 736.49 2013-12-08 14:17:00 | 736.500 | 736.500 | 736.000 | 736.000 | 0.52 | 382.83 | 736.08 2013-12-08 14:18:00 | 737.000 | 737.000 | 735.100 | 735.100 | 24.86 | 18274.54 | 735.20 2013-12-08 14:19:00 | 736.000 | 740.200 | 735.100 | 738.000 | 33.60 | 24784.83 | 737.69 2013-12-08 14:20:00 | 739.731 | 744.000 | 738.000 | 744.000 | 3.74 | 2768.55 | 740.40 2013-12-08 14:21:00 | 742.500 | 744.000 | 738.000 | 738.000 | 6.82 | 5035.82 | 738.57 2013-12-08 14:22:00 | 739.000 | 740.000 | 738.033 | 738.033 | 2.15 | 1586.04 | 738.51 2013-12-08 14:23:00 | 741.000 | 741.000 | 735.200 | 735.200 | 21.04 | 15485.50 | 736.10 2013-12-08 14:24:00 | 740.472 | 740.472 | 735.202 | 739.999 | 0.33 | 244.41 | 738.84 2013-12-08 14:25:00 | 739.500 | 740.000 | 736.676 | 739.490 | 5.52 | 4085.10 | 739.47 2013-12-08 14:26:00 | 739.990 | 739.990 | 735.200 | 735.200 | 10.49 | 7755.35 | 739.59 2013-12-08 14:27:00 | 738.151 | 739.000 | 735.200 | 735.200 | 0.78 | 574.61 | 736.70 2013-12-08 14:28:00 | 739.000 | 739.954 | 736.000 | 739.954 | 0.29 | 215.04 | 738.85 2013-12-08 14:29:00 | 737.659 | 740.000 | 735.200 | 738.990 | 19.16 | 14142.03 | 737.95 2013-12-08 14:30:00 | 738.990 | 740.000 | 735.200 | 740.000 | 4.77 | 3516.20 | 737.23 2013-12-08 14:31:00 | 740.000 | 740.000 | 738.169 | 740.000 | 6.13 | 4532.37 | 739.98 2013-12-08 14:32:00 | 739.000 | 739.900 | 733.338 | 739.900 | 28.85 | 21209.30 | 735.23 2013-12-08 14:33:00 | 737.511 | 739.524 | 737.511 | 737.659 | 1.54 | 1133.94 | 737.96 2013-12-08 14:34:00 | 737.511 | 737.511 | 734.001 | 737.511 | 1.60 | 1174.87 | 736.51 2013-12-08 14:35:00 | 737.511 | 737.511 | 733.337 | 737.511 | 29.52 | 21708.63 | 735.30 2013-12-08 14:36:00 | 734.511 | 737.338 | 731.100 | 733.484 | 24.14 | 17687.37 | 732.70 2013-12-08 14:37:00 | 733.338 | 733.485 | 731.000 | 731.000 | 10.40 | 7608.32 | 731.39 2013-12-08 14:38:00 | 731.000 | 733.485 | 730.103 | 733.485 | 22.05 | 16110.44 | 730.53 2013-12-08 14:39:00 | 733.485 | 738.700 | 730.103 | 738.700 | 21.46 | 15819.61 | 737.11 2013-12-08 14:40:00 | 734.561 | 738.699 | 733.501 | 733.501 | 6.55 | 4806.71 | 733.63 2013-12-08 14:41:00 | 734.000 | 734.000 | 732.000 | 732.000 | 5.61 | 4113.97 | 732.91 2013-12-08 14:42:00 | 732.000 | 732.000 | 730.110 | 730.110 | 4.35 | 3176.33 | 730.31 2013-12-08 14:43:00 | 730.110 | 730.200 | 730.110 | 730.200 | 7.80 | 5694.57 | 730.11 2013-12-08 14:44:00 | 730.500 | 734.732 | 730.200 | 733.000 | 5.49 | 4012.65 | 730.62 2013-12-08 14:45:00 | 731.001 | 735.938 | 730.003 | 734.500 | 15.58 | 11380.98 | 730.54 2013-12-08 14:46:00 | 734.500 | 734.732 | 731.000 | 734.000 | 1.47 | 1076.54 | 732.46 2013-12-08 14:47:00 | 734.000 | 734.500 | 731.000 | 734.000 | 0.81 | 596.64 | 733.51 2013-12-08 14:48:00 | 734.561 | 734.670 | 731.000 | 731.000 | 1.27 | 932.07 | 732.92 2013-12-08 14:49:00 | 731.561 | 734.500 | 731.561 | 734.500 | 0.70 | 515.81 | 734.29 2013-12-08 14:50:00 | 731.563 | 734.561 | 731.561 | 734.561 | 1.63 | 1189.58 | 731.76 2013-12-08 14:51:00 | 732.000 | 734.500 | 732.000 | 732.000 | 1.26 | 925.40 | 732.02 2013-12-08 14:52:00 | 731.700 | 734.561 | 731.700 | 732.000 | 3.38 | 2475.97 | 731.73 2013-12-08 14:53:00 | 731.563 | 732.500 | 731.563 | 732.500 | 10.36 | 7587.19 | 732.02 2013-12-08 14:54:00 | 732.500 | 734.000 | 732.500 | 734.000 | 18.20 | 13330.88 | 732.51 2013-12-08 14:55:00 | 732.500 | 732.500 | 731.561 | 732.000 | 13.22 | 9675.94 | 732.02 2013-12-08 14:56:00 | 733.999 | 733.999 | 730.000 | 731.000 | 18.99 | 13870.60 | 730.45 2013-12-08 14:57:00 | 731.561 | 731.561 | 728.807 | 728.807 | 4.90 | 3572.69 | 729.75 2013-12-08 14:58:00 | 728.929 | 729.000 | 726.000 | 726.000 | 22.05 | 16020.16 | 726.53 2013-12-08 14:59:00 | 726.000 | 728.383 | 725.010 | 725.372 | 32.03 | 23236.46 | 725.41 2013-12-08 15:00:00 | 725.372 | 725.372 | 725.000 | 725.372 | 40.79 | 29576.33 | 725.03 2013-12-08 15:01:00 | 725.372 | 725.783 | 725.015 | 725.783 | 4.04 | 2930.80 | 725.30 2013-12-08 15:02:00 | 725.783 | 727.500 | 725.783 | 726.000 | 0.47 | 339.83 | 726.02 2013-12-08 15:03:00 | 727.500 | 728.999 | 727.500 | 728.000 | 10.28 | 7486.55 | 728.38 2013-12-08 15:04:00 | 728.999 | 730.000 | 728.000 | 730.000 | 11.75 | 8574.83 | 729.49 2013-12-08 15:05:00 | 730.000 | 730.000 | 728.000 | 728.000 | 10.01 | 7302.91 | 729.73 2013-12-08 15:06:00 | 728.697 | 728.697 | 725.000 | 725.000 | 11.98 | 8691.56 | 725.25 2013-12-08 15:07:00 | 727.500 | 729.898 | 725.000 | 729.894 | 6.84 | 4975.02 | 727.20 2013-12-08 15:08:00 | 729.894 | 730.000 | 729.894 | 729.898 | 4.46 | 3257.39 | 729.99 2013-12-08 15:09:00 | 729.898 | 733.030 | 729.898 | 729.898 | 8.72 | 6370.87 | 730.69 2013-12-08 15:10:00 | 730.000 | 734.712 | 729.898 | 734.343 | 9.42 | 6887.67 | 731.01 2013-12-08 15:11:00 | 734.344 | 736.257 | 734.344 | 735.000 | 4.47 | 3285.15 | 734.75 2013-12-08 15:12:00 | 736.500 | 737.730 | 734.344 | 734.344 | 12.32 | 9074.22 | 736.51 2013-12-08 15:13:00 | 734.000 | 737.730 | 733.005 | 735.999 | 21.91 | 16112.24 | 735.55 2013-12-08 15:14:00 | 735.999 | 735.999 | 731.111 | 735.987 | 18.25 | 13407.07 | 734.51 2013-12-08 15:15:00 | 735.986 | 735.998 | 732.000 | 735.010 | 9.01 | 6627.07 | 735.47 2013-12-08 15:16:00 | 735.010 | 735.010 | 732.222 | 734.000 | 0.87 | 635.97 | 734.53 2013-12-08 15:17:00 | 734.000 | 734.000 | 732.000 | 734.000 | 8.75 | 6414.54 | 732.89 2013-12-08 15:18:00 | 732.300 | 735.000 | 729.894 | 732.300 | 10.90 | 7973.39 | 731.22 2013-12-08 15:19:00 | 729.895 | 733.192 | 729.200 | 729.201 | 5.83 | 4256.86 | 729.62 2013-12-08 15:20:00 | 729.200 | 729.201 | 729.200 | 729.201 | 2.02 | 1475.16 | 729.20 2013-12-08 15:21:00 | 729.201 | 731.000 | 729.201 | 730.000 | 2.02 | 1470.86 | 729.51 2013-12-08 15:22:00 | 730.000 | 732.000 | 729.204 | 732.000 | 9.25 | 6764.62 | 731.22 2013-12-08 15:23:00 | 732.000 | 734.474 | 732.000 | 734.000 | 19.95 | 14641.10 | 733.85 2013-12-08 15:24:00 | 734.000 | 734.000 | 730.013 | 730.013 | 3.08 | 2253.71 | 732.91 2013-12-08 15:25:00 | 733.000 | 734.000 | 730.500 | 734.000 | 15.60 | 11447.81 | 733.86 2013-12-08 15:26:00 | 734.000 | 734.474 | 734.000 | 734.000 | 2.47 | 1816.18 | 734.05 2013-12-08 15:27:00 | 734.000 | 734.000 | 731.100 | 731.100 | 1.15 | 843.67 | 731.48 2013-12-08 15:28:00 | 733.900 | 733.990 | 731.623 | 731.623 | 0.27 | 195.51 | 733.23 2013-12-08 15:29:00 | 733.990 | 734.400 | 733.990 | 734.400 | 5.77 | 4238.78 | 734.32 2013-12-08 15:30:00 | 734.400 | 735.000 | 733.000 | 733.990 | 15.28 | 11217.04 | 734.19 2013-12-08 15:31:00 | 733.990 | 733.990 | 731.015 | 733.990 | 5.30 | 3884.77 | 732.60 2013-12-08 15:32:00 | 733.990 | 733.990 | 730.000 | 733.000 | 8.65 | 6321.88 | 730.82 2013-12-08 15:33:00 | 733.000 | 733.000 | 731.623 | 732.880 | 7.12 | 5214.68 | 732.48 2013-12-08 15:34:00 | 731.464 | 732.930 | 729.000 | 732.930 | 10.28 | 7497.86 | 729.71 2013-12-08 15:35:00 | 730.100 | 732.890 | 729.200 | 729.200 | 0.32 | 231.19 | 731.10 2013-12-08 15:36:00 | 732.890 | 733.498 | 727.000 | 727.700 | 16.99 | 12384.87 | 728.92 2013-12-08 15:37:00 | 727.001 | 731.709 | 726.712 | 726.712 | 5.81 | 4224.12 | 727.57 2013-12-08 15:38:00 | 727.001 | 731.181 | 727.001 | 729.948 | 5.15 | 3753.89 | 729.24 2013-12-08 15:39:00 | 728.000 | 729.948 | 725.167 | 726.900 | 9.32 | 6770.23 | 726.64 2013-12-08 15:40:00 | 726.900 | 726.900 | 725.000 | 725.000 | 33.00 | 23924.78 | 725.10 2013-12-08 15:41:00 | 725.000 | 727.001 | 724.735 | 724.901 | 6.31 | 4582.07 | 725.96 2013-12-08 15:42:00 | 725.030 | 727.001 | 725.030 | 726.001 | 3.88 | 2815.74 | 725.64 2013-12-08 15:43:00 | 726.001 | 728.697 | 726.000 | 726.001 | 6.43 | 4666.91 | 726.04 2013-12-08 15:44:00 | 726.145 | 729.001 | 726.001 | 729.001 | 2.94 | 2133.64 | 726.74 2013-12-08 15:45:00 | 729.001 | 729.635 | 726.001 | 727.000 | 7.58 | 5509.86 | 726.61 2013-12-08 15:46:00 | 727.000 | 727.000 | 725.000 | 725.200 | 4.95 | 3593.05 | 726.19 2013-12-08 15:47:00 | 725.010 | 726.500 | 725.010 | 726.002 | 7.58 | 5503.32 | 725.74 2013-12-08 15:48:00 | 726.002 | 726.500 | 725.000 | 725.350 | 5.07 | 3680.70 | 725.74 2013-12-08 15:49:00 | 725.350 | 726.502 | 722.000 | 722.000 | 12.64 | 9138.61 | 723.10 2013-12-08 15:50:00 | 722.000 | 722.005 | 721.001 | 721.001 | 7.34 | 5296.32 | 721.70 2013-12-08 15:51:00 | 721.001 | 721.302 | 721.000 | 721.302 | 35.18 | 25372.87 | 721.18 2013-12-08 15:52:00 | 721.302 | 721.302 | 720.000 | 720.000 | 56.02 | 40348.02 | 720.27 2013-12-08 15:53:00 | 720.000 | 724.881 | 715.001 | 718.000 | 100.10 | 71897.62 | 718.29 2013-12-08 15:54:00 | 720.000 | 720.500 | 717.000 | 720.500 | 10.04 | 7210.00 | 718.48 2013-12-08 15:55:00 | 720.000 | 721.000 | 714.286 | 714.286 | 46.28 | 33104.37 | 715.37 2013-12-08 15:56:00 | 718.000 | 719.495 | 714.000 | 715.901 | 11.11 | 7946.66 | 715.09 2013-12-08 15:57:00 | 715.901 | 719.000 | 710.000 | 714.385 | 102.06 | 72727.59 | 712.59 2013-12-08 15:58:00 | 710.028 | 718.615 | 708.000 | 712.000 | 37.68 | 26780.62 | 710.72 2013-12-08 15:59:00 | 713.000 | 714.385 | 708.000 | 712.100 | 20.51 | 14593.99 | 711.53 2013-12-08 16:00:00 | 712.357 | 718.592 | 712.000 | 712.000 | 64.10 | 45697.56 | 712.87 2013-12-08 16:01:00 | 710.000 | 714.987 | 708.000 | 714.987 | 41.05 | 29213.53 | 711.59 2013-12-08 16:02:00 | 714.987 | 720.000 | 714.985 | 718.000 | 101.71 | 72819.18 | 715.92 2013-12-08 16:03:00 | 719.628 | 720.000 | 718.000 | 719.988 | 36.22 | 26077.75 | 719.90 2013-12-08 16:04:00 | 718.000 | 721.000 | 718.000 | 720.518 | 56.83 | 40926.26 | 720.09 2013-12-08 16:05:00 | 720.518 | 725.000 | 720.000 | 720.518 | 14.66 | 10602.69 | 723.15 2013-12-08 16:06:00 | 720.518 | 725.000 | 719.640 | 719.998 | 19.64 | 14186.30 | 722.35 2013-12-08 16:07:00 | 719.998 | 723.989 | 719.000 | 720.500 | 5.43 | 3912.35 | 720.33 2013-12-08 16:08:00 | 722.180 | 724.000 | 720.000 | 720.500 | 14.49 | 10477.11 | 723.02 2013-12-08 16:09:00 | 720.000 | 722.000 | 720.000 | 720.500 | 6.84 | 4927.84 | 720.45 2013-12-08 16:10:00 | 721.500 | 722.000 | 720.000 | 720.000 | 1.88 | 1357.67 | 721.03 2013-12-08 16:11:00 | 722.000 | 722.000 | 720.000 | 722.000 | 4.67 | 3373.05 | 721.57 2013-12-08 16:12:00 | 722.000 | 725.000 | 722.000 | 724.000 | 46.99 | 33963.36 | 722.85 2013-12-08 16:13:00 | 724.000 | 725.000 | 720.000 | 720.000 | 4.75 | 3437.10 | 723.90 2013-12-08 16:14:00 | 723.790 | 724.000 | 718.000 | 718.000 | 3.24 | 2329.78 | 720.11 2013-12-08 16:15:00 | 719.000 | 720.000 | 716.100 | 717.000 | 13.01 | 9327.59 | 716.99 2013-12-08 16:16:00 | 719.000 | 720.000 | 716.100 | 719.000 | 2.80 | 2010.61 | 718.16 2013-12-08 16:17:00 | 720.000 | 720.000 | 717.500 | 718.938 | 5.26 | 3778.94 | 718.13 2013-12-08 16:18:00 | 719.990 | 720.200 | 717.500 | 717.500 | 4.71 | 3389.61 | 719.60 2013-12-08 16:19:00 | 719.050 | 721.500 | 717.501 | 720.000 | 2.85 | 2049.75 | 720.08 2013-12-08 16:20:00 | 720.000 | 723.609 | 720.000 | 723.609 | 11.79 | 8500.02 | 720.96 2013-12-08 16:21:00 | 722.880 | 725.770 | 720.000 | 725.000 | 30.09 | 21799.89 | 724.54 2013-12-08 16:22:00 | 723.876 | 725.770 | 723.876 | 725.770 | 23.54 | 17072.01 | 725.17 2013-12-08 16:23:00 | 725.783 | 730.000 | 725.783 | 730.000 | 22.93 | 16712.29 | 728.85 2013-12-08 16:24:00 | 729.000 | 730.000 | 727.072 | 728.145 | 44.22 | 32242.37 | 729.19 2013-12-08 16:25:00 | 729.000 | 735.000 | 727.999 | 730.000 | 93.48 | 68239.60 | 730.03 2013-12-08 16:26:00 | 730.000 | 734.998 | 730.000 | 734.000 | 5.53 | 4056.20 | 732.97 2013-12-08 16:27:00 | 730.401 | 735.997 | 729.000 | 735.997 | 57.93 | 42487.48 | 733.44 2013-12-08 16:28:00 | 735.000 | 735.997 | 730.000 | 735.000 | 41.89 | 30731.12 | 733.67 2013-12-08 16:29:00 | 735.000 | 735.896 | 730.867 | 731.119 | 22.15 | 16281.35 | 734.99 2013-12-08 16:30:00 | 734.100 | 734.897 | 730.867 | 731.000 | 24.41 | 17870.63 | 732.12 2013-12-08 16:31:00 | 731.000 | 734.897 | 730.971 | 732.465 | 5.72 | 4196.44 | 733.58 2013-12-08 16:32:00 | 733.000 | 733.000 | 730.971 | 730.971 | 6.51 | 4767.31 | 732.05 2013-12-08 16:33:00 | 730.971 | 732.465 | 730.000 | 732.465 | 17.10 | 12485.22 | 730.27 2013-12-08 16:34:00 | 732.465 | 733.000 | 727.005 | 730.000 | 28.93 | 21145.08 | 730.78 2013-12-08 16:35:00 | 730.000 | 732.000 | 727.005 | 730.000 | 4.52 | 3297.61 | 728.81 2013-12-08 16:36:00 | 728.607 | 730.000 | 728.000 | 729.998 | 19.43 | 14170.22 | 729.14 2013-12-08 16:37:00 | 729.998 | 731.780 | 729.990 | 731.000 | 8.96 | 6543.79 | 730.01 2013-12-08 16:38:00 | 731.000 | 732.500 | 731.000 | 731.780 | 2.23 | 1629.41 | 731.75 2013-12-08 16:39:00 | 731.780 | 731.780 | 729.990 | 731.000 | 1.20 | 879.54 | 730.81 2013-12-08 16:40:00 | 731.000 | 731.800 | 731.000 | 731.800 | 0.93 | 679.30 | 731.08 2013-12-08 16:41:00 | 732.500 | 733.000 | 728.268 | 731.000 | 15.15 | 11070.79 | 730.65 2013-12-08 16:42:00 | 732.500 | 732.990 | 731.000 | 732.990 | 3.35 | 2449.93 | 732.26 2013-12-08 16:43:00 | 732.990 | 735.000 | 731.000 | 733.000 | 49.02 | 35929.76 | 732.97 2013-12-08 16:44:00 | 733.000 | 736.000 | 733.000 | 736.000 | 13.12 | 9641.41 | 735.09 2013-12-08 16:45:00 | 736.000 | 736.000 | 735.000 | 735.000 | 1.70 | 1249.54 | 735.67 2013-12-08 16:46:00 | 736.000 | 737.371 | 735.000 | 737.371 | 6.85 | 5046.30 | 736.38 2013-12-08 16:47:00 | 737.000 | 737.600 | 736.000 | 737.002 | 20.26 | 14928.88 | 737.04 2013-12-08 16:48:00 | 737.598 | 737.600 | 736.900 | 737.598 | 9.14 | 6734.70 | 737.17 2013-12-08 16:49:00 | 737.000 | 737.728 | 735.200 | 735.200 | 16.62 | 12253.10 | 737.21 2013-12-08 16:50:00 | 737.000 | 737.690 | 736.900 | 737.690 | 2.11 | 1552.97 | 737.12 2013-12-08 16:51:00 | 737.690 | 737.690 | 735.100 | 735.100 | 7.01 | 5157.61 | 736.14 2013-12-08 16:52:00 | 735.100 | 736.900 | 735.001 | 735.220 | 24.62 | 18094.72 | 735.07 2013-12-08 16:53:00 | 735.220 | 736.889 | 731.100 | 736.889 | 30.56 | 22479.66 | 735.48 2013-12-08 16:54:00 | 733.353 | 737.728 | 733.350 | 737.700 | 6.16 | 4536.29 | 736.95 2013-12-08 16:55:00 | 737.000 | 737.700 | 735.002 | 737.700 | 13.04 | 9608.94 | 737.06 2013-12-08 16:56:00 | 737.700 | 738.010 | 737.000 | 737.000 | 15.85 | 11694.36 | 737.90 2013-12-08 16:57:00 | 735.115 | 737.000 | 735.112 | 737.000 | 16.96 | 12483.31 | 735.88 2013-12-08 16:58:00 | 736.998 | 737.995 | 734.000 | 735.116 | 15.00 | 11030.94 | 735.19 2013-12-08 16:59:00 | 737.000 | 740.206 | 735.116 | 740.000 | 40.93 | 30250.35 | 739.15 2013-12-08 17:00:00 | 740.000 | 740.472 | 736.103 | 739.999 | 10.27 | 7591.15 | 738.86 2013-12-08 17:01:00 | 739.999 | 740.000 | 736.299 | 736.299 | 3.81 | 2821.87 | 739.94 2013-12-08 17:02:00 | 739.999 | 741.774 | 736.300 | 741.000 | 8.12 | 6010.29 | 740.57 2013-12-08 17:03:00 | 739.900 | 741.991 | 736.405 | 740.000 | 7.79 | 5760.55 | 739.27 2013-12-08 17:04:00 | 738.449 | 741.000 | 736.000 | 740.000 | 19.33 | 14266.29 | 737.96 2013-12-08 17:05:00 | 740.000 | 740.000 | 736.012 | 738.505 | 3.35 | 2464.25 | 736.41 2013-12-08 17:06:00 | 736.000 | 742.651 | 735.116 | 740.798 | 35.65 | 26412.55 | 740.82 2013-12-08 17:07:00 | 740.798 | 742.880 | 740.798 | 742.651 | 16.90 | 12550.51 | 742.57 2013-12-08 17:08:00 | 742.651 | 742.995 | 741.100 | 742.995 | 0.89 | 658.01 | 742.51 2013-12-08 17:09:00 | 742.995 | 743.000 | 740.798 | 742.995 | 13.19 | 9789.48 | 742.11 2013-12-08 17:10:00 | 742.995 | 743.000 | 740.000 | 740.000 | 15.20 | 11269.32 | 741.30 2013-12-08 17:11:00 | 740.120 | 743.000 | 740.000 | 740.000 | 14.69 | 10890.21 | 741.30 2013-12-08 17:12:00 | 742.880 | 743.000 | 740.000 | 742.880 | 9.87 | 7310.18 | 740.89 2013-12-08 17:13:00 | 742.880 | 742.880 | 741.000 | 742.880 | 15.19 | 11276.91 | 742.48 2013-12-08 17:14:00 | 742.880 | 743.000 | 742.651 | 743.000 | 15.13 | 11239.64 | 742.89 2013-12-08 17:15:00 | 743.300 | 746.430 | 743.300 | 746.430 | 23.43 | 17462.10 | 745.19 2013-12-08 17:16:00 | 746.430 | 748.000 | 744.000 | 747.000 | 6.43 | 4807.46 | 747.10 2013-12-08 17:17:00 | 747.998 | 757.999 | 747.998 | 757.999 | 217.40 | 163460.61 | 751.90 2013-12-08 17:18:00 | 755.000 | 758.000 | 755.000 | 758.000 | 45.62 | 34550.12 | 757.26 2013-12-08 17:19:00 | 758.000 | 758.000 | 754.210 | 754.210 | 18.38 | 13891.27 | 755.90 2013-12-08 17:20:00 | 754.900 | 755.000 | 746.511 | 746.518 | 4.84 | 3626.04 | 749.75 2013-12-08 17:21:00 | 750.250 | 750.250 | 746.002 | 748.391 | 39.81 | 29721.73 | 746.55 2013-12-08 17:22:00 | 748.997 | 748.999 | 745.001 | 747.800 | 51.20 | 38178.73 | 745.73 2013-12-08 17:23:00 | 745.002 | 747.500 | 744.000 | 745.000 | 38.57 | 28739.64 | 745.18 2013-12-08 17:24:00 | 746.500 | 746.500 | 742.000 | 742.001 | 25.88 | 19243.12 | 743.57 2013-12-08 17:25:00 | 744.500 | 744.500 | 741.000 | 741.807 | 17.24 | 12796.85 | 742.13 2013-12-08 17:26:00 | 743.000 | 743.000 | 740.000 | 742.000 | 4.39 | 3251.47 | 741.02 2013-12-08 17:27:00 | 742.000 | 745.000 | 740.220 | 742.000 | 23.22 | 17279.75 | 744.12 2013-12-08 17:28:00 | 742.000 | 744.000 | 740.502 | 742.000 | 3.86 | 2861.99 | 742.07 2013-12-08 17:29:00 | 741.000 | 742.000 | 740.530 | 740.531 | 11.40 | 8451.49 | 741.07 2013-12-08 17:30:00 | 740.531 | 740.531 | 740.000 | 740.120 | 22.54 | 16684.18 | 740.22 2013-12-08 17:31:00 | 740.120 | 740.120 | 739.966 | 739.966 | 23.62 | 17478.45 | 739.97 2013-12-08 17:32:00 | 739.966 | 740.120 | 739.700 | 740.000 | 22.02 | 16290.51 | 739.97 2013-12-08 17:33:00 | 740.000 | 740.120 | 738.000 | 740.000 | 14.00 | 10349.46 | 739.23 2013-12-08 17:34:00 | 740.120 | 740.531 | 739.000 | 740.000 | 12.39 | 9168.81 | 740.08 2013-12-08 17:35:00 | 740.120 | 741.000 | 739.000 | 741.000 | 18.59 | 13765.77 | 740.44 2013-12-08 17:36:00 | 741.550 | 745.000 | 741.000 | 743.000 | 5.47 | 4068.78 | 743.99 2013-12-08 17:37:00 | 743.000 | 743.000 | 741.540 | 741.540 | 14.46 | 10719.72 | 741.58 2013-12-08 17:38:00 | 741.540 | 742.000 | 741.540 | 741.540 | 3.30 | 2445.81 | 741.57 2013-12-08 17:39:00 | 741.540 | 742.000 | 740.500 | 742.000 | 26.13 | 19374.54 | 741.39 2013-12-08 17:40:00 | 743.000 | 743.000 | 740.500 | 742.000 | 12.50 | 9271.32 | 741.80 2013-12-08 17:41:00 | 742.000 | 742.000 | 742.000 | 742.000 | 0.02 | 15.43 | 742.00 2013-12-08 17:42:00 | 742.988 | 743.000 | 742.000 | 742.001 | 0.66 | 490.08 | 742.23 2013-12-08 17:43:00 | 742.000 | 743.000 | 741.000 | 742.988 | 3.47 | 2575.14 | 741.82 2013-12-08 17:44:00 | 742.988 | 743.000 | 742.988 | 743.000 | 2.09 | 1554.24 | 743.00 2013-12-08 17:45:00 | 745.000 | 745.000 | 742.988 | 742.988 | 16.17 | 12018.28 | 743.05 2013-12-08 17:46:00 | 742.988 | 743.000 | 742.988 | 742.990 | 14.65 | 10885.40 | 743.00 2013-12-08 17:47:00 | 742.988 | 743.000 | 740.000 | 740.400 | 39.52 | 29314.55 | 741.67 2013-12-08 17:48:00 | 740.400 | 743.000 | 737.649 | 737.649 | 30.79 | 22778.92 | 739.73 2013-12-08 17:49:00 | 737.649 | 740.380 | 735.778 | 736.000 | 9.27 | 6830.32 | 737.21 2013-12-08 17:50:00 | 736.000 | 736.000 | 735.115 | 735.200 | 10.28 | 7557.41 | 735.51 2013-12-08 17:51:00 | 735.200 | 735.780 | 735.114 | 735.780 | 6.02 | 4425.08 | 735.33 2013-12-08 17:52:00 | 735.780 | 736.671 | 735.000 | 736.000 | 23.66 | 17392.29 | 735.23 2013-12-08 17:53:00 | 735.780 | 735.780 | 734.011 | 735.000 | 2.35 | 1725.69 | 735.13 2013-12-08 17:54:00 | 735.000 | 735.000 | 733.211 | 734.011 | 7.68 | 5636.02 | 733.92 2013-12-08 17:55:00 | 733.211 | 734.010 | 733.200 | 733.211 | 7.63 | 5598.76 | 733.47 2013-12-08 17:56:00 | 733.200 | 733.200 | 729.990 | 730.000 | 87.41 | 63934.37 | 731.46 2013-12-08 17:57:00 | 730.000 | 730.000 | 729.000 | 729.990 | 13.97 | 10192.17 | 729.80 2013-12-08 17:58:00 | 729.990 | 731.000 | 729.000 | 729.000 | 27.29 | 19918.43 | 729.81 2013-12-08 17:59:00 | 728.953 | 731.000 | 728.953 | 729.000 | 10.36 | 7553.77 | 729.05 2013-12-08 18:00:00 | 731.000 | 731.000 | 723.000 | 728.624 | 208.21 | 151019.94 | 725.31 2013-12-08 18:01:00 | 727.000 | 727.000 | 725.000 | 725.100 | 13.33 | 9667.29 | 725.10 2013-12-08 18:02:00 | 727.000 | 727.000 | 725.100 | 727.000 | 2.72 | 1977.23 | 726.14 2013-12-08 18:03:00 | 727.000 | 730.000 | 727.000 | 728.998 | 7.12 | 5195.77 | 729.87 2013-12-08 18:04:00 | 728.998 | 731.000 | 728.998 | 730.999 | 5.41 | 3953.57 | 730.80 2013-12-08 18:05:00 | 731.000 | 732.980 | 730.000 | 732.980 | 15.81 | 11557.03 | 730.79 2013-12-08 18:06:00 | 732.980 | 732.980 | 730.999 | 731.000 | 17.08 | 12487.90 | 731.09 2013-12-08 18:07:00 | 730.000 | 731.500 | 727.000 | 731.500 | 43.59 | 31759.62 | 728.56 2013-12-08 18:08:00 | 731.500 | 731.500 | 727.108 | 727.345 | 9.09 | 6620.53 | 728.66 2013-12-08 18:09:00 | 729.850 | 730.000 | 728.990 | 730.000 | 4.24 | 3096.87 | 729.73 2013-12-08 18:10:00 | 729.000 | 733.639 | 727.000 | 729.970 | 28.78 | 21022.39 | 730.44 2013-12-08 18:11:00 | 732.999 | 732.999 | 728.009 | 730.899 | 8.69 | 6345.08 | 730.03 2013-12-08 18:12:00 | 732.500 | 732.500 | 729.469 | 729.500 | 24.74 | 18057.06 | 729.89 2013-12-08 18:13:00 | 731.898 | 732.450 | 729.469 | 731.999 | 13.23 | 9671.48 | 731.05 2013-12-08 18:14:00 | 730.000 | 733.500 | 730.000 | 731.999 | 31.94 | 23381.50 | 732.02 2013-12-08 18:15:00 | 732.000 | 733.500 | 730.000 | 730.000 | 19.87 | 14518.30 | 730.65 2013-12-08 18:16:00 | 732.999 | 733.400 | 730.100 | 733.398 | 34.44 | 25241.62 | 732.99 2013-12-08 18:17:00 | 733.396 | 733.398 | 725.231 | 730.000 | 39.10 | 28484.07 | 728.42 2013-12-08 18:18:00 | 725.232 | 731.002 | 725.000 | 731.002 | 52.20 | 37906.92 | 726.24 2013-12-08 18:19:00 | 732.000 | 732.000 | 731.000 | 731.000 | 0.72 | 523.32 | 731.46 2013-12-08 18:20:00 | 731.900 | 732.000 | 731.000 | 731.000 | 30.28 | 22139.58 | 731.19 2013-12-08 18:21:00 | 730.998 | 731.000 | 730.998 | 730.998 | 2.65 | 1935.87 | 731.00 2013-12-08 18:22:00 | 730.897 | 731.999 | 729.902 | 731.999 | 20.74 | 15158.30 | 730.96 2013-12-08 18:23:00 | 731.000 | 731.000 | 731.000 | 731.000 | 0.05 | 38.84 | 731.00 2013-12-08 18:24:00 | 730.999 | 732.000 | 730.998 | 730.998 | 2.70 | 1977.52 | 731.60 2013-12-08 18:25:00 | 732.000 | 732.000 | 727.343 | 730.000 | 0.69 | 507.01 | 730.07 2013-12-08 18:26:00 | 730.000 | 732.000 | 729.990 | 729.990 | 11.65 | 8511.30 | 730.88 2013-12-08 18:27:00 | 729.990 | 730.634 | 727.000 | 730.634 | 0.72 | 522.78 | 728.72 2013-12-08 18:28:00 | 728.534 | 732.898 | 728.080 | 732.898 | 6.69 | 4897.19 | 731.60 2013-12-08 18:29:00 | 730.380 | 735.980 | 727.046 | 729.544 | 16.97 | 12438.27 | 732.98 2013-12-08 18:30:00 | 728.505 | 731.324 | 728.000 | 731.324 | 11.46 | 8357.42 | 729.55 2013-12-08 18:31:00 | 731.324 | 733.000 | 731.324 | 733.000 | 3.02 | 2212.76 | 732.23 2013-12-08 18:32:00 | 731.324 | 734.944 | 731.324 | 734.563 | 0.68 | 498.51 | 732.62 2013-12-08 18:33:00 | 734.563 | 734.948 | 734.561 | 734.561 | 2.80 | 2054.59 | 734.64 2013-12-08 18:34:00 | 734.561 | 734.939 | 734.561 | 734.561 | 3.36 | 2471.34 | 734.62 2013-12-08 18:35:00 | 733.999 | 733.999 | 731.331 | 731.515 | 1.36 | 992.92 | 732.59 2013-12-08 18:36:00 | 733.000 | 733.999 | 731.515 | 733.999 | 5.68 | 4169.02 | 733.67 2013-12-08 18:37:00 | 732.000 | 734.000 | 731.603 | 734.000 | 5.98 | 4382.50 | 732.80 2013-12-08 18:38:00 | 734.000 | 734.000 | 733.166 | 733.200 | 0.95 | 699.58 | 733.26 2013-12-08 18:39:00 | 733.200 | 738.975 | 731.324 | 738.759 | 46.77 | 34351.69 | 734.50 2013-12-08 18:40:00 | 734.000 | 738.975 | 734.000 | 735.000 | 33.69 | 24841.27 | 737.36 2013-12-08 18:41:00 | 735.000 | 738.674 | 735.000 | 735.000 | 4.52 | 3327.46 | 735.77 2013-12-08 18:42:00 | 735.000 | 737.000 | 732.850 | 734.509 | 3.30 | 2426.25 | 735.06 2013-12-08 18:43:00 | 734.198 | 738.000 | 734.198 | 734.339 | 16.71 | 12331.50 | 737.77 2013-12-08 18:44:00 | 736.514 | 737.508 | 736.000 | 737.508 | 0.16 | 120.65 | 736.78 2013-12-08 18:45:00 | 734.400 | 737.511 | 734.400 | 734.401 | 0.62 | 459.05 | 737.05 2013-12-08 18:46:00 | 734.500 | 737.990 | 734.500 | 737.500 | 9.92 | 7310.45 | 737.02 2013-12-08 18:47:00 | 737.990 | 738.900 | 737.500 | 737.500 | 33.36 | 24610.23 | 737.76 2013-12-08 18:48:00 | 737.500 | 737.986 | 734.501 | 737.986 | 1.40 | 1032.60 | 737.23 2013-12-08 18:49:00 | 736.002 | 737.500 | 733.000 | 733.000 | 23.19 | 17006.82 | 733.34 2013-12-08 18:50:00 | 732.850 | 736.664 | 731.000 | 736.000 | 1.82 | 1329.91 | 732.41 2013-12-08 18:51:00 | 735.000 | 737.475 | 731.800 | 737.460 | 2.32 | 1710.96 | 735.95 2013-12-08 18:52:00 | 736.000 | 736.000 | 730.110 | 732.000 | 34.52 | 25265.93 | 731.96 2013-12-08 18:53:00 | 732.000 | 735.986 | 731.000 | 735.000 | 21.92 | 16049.86 | 732.06 2013-12-08 18:54:00 | 734.100 | 734.100 | 732.000 | 734.000 | 0.34 | 246.18 | 733.20 2013-12-08 18:55:00 | 732.000 | 734.000 | 731.000 | 734.000 | 7.83 | 5741.60 | 733.35 2013-12-08 18:56:00 | 733.879 | 733.880 | 731.800 | 731.800 | 1.41 | 1033.40 | 732.59 2013-12-08 18:57:00 | 731.800 | 731.800 | 730.110 | 730.110 | 1.83 | 1334.91 | 731.24 2013-12-08 18:58:00 | 733.877 | 733.880 | 731.000 | 733.880 | 2.41 | 1768.27 | 733.66 2013-12-08 18:59:00 | 733.880 | 735.000 | 733.877 | 735.000 | 3.48 | 2556.90 | 733.94 2013-12-08 19:00:00 | 731.800 | 735.000 | 731.780 | 734.600 | 0.82 | 602.45 | 733.65 2013-12-08 19:01:00 | 731.802 | 732.900 | 731.000 | 732.000 | 5.90 | 4313.90 | 731.43 2013-12-08 19:02:00 | 732.499 | 734.600 | 732.100 | 734.600 | 0.90 | 657.91 | 733.38 2013-12-08 19:03:00 | 733.000 | 734.600 | 733.000 | 734.599 | 2.51 | 1845.25 | 733.73 2013-12-08 19:04:00 | 734.599 | 734.599 | 732.100 | 734.500 | 3.45 | 2532.98 | 734.29 2013-12-08 19:05:00 | 734.599 | 734.600 | 734.500 | 734.500 | 1.05 | 774.58 | 734.52 2013-12-08 19:06:00 | 733.000 | 734.500 | 733.000 | 734.499 | 5.89 | 4326.43 | 734.49 2013-12-08 19:07:00 | 735.000 | 736.700 | 732.100 | 735.000 | 6.29 | 4613.17 | 733.02 2013-12-08 19:08:00 | 735.000 | 737.000 | 735.000 | 735.100 | 2.03 | 1494.40 | 735.22 2013-12-08 19:09:00 | 736.000 | 737.000 | 735.600 | 736.500 | 6.89 | 5076.16 | 736.58 2013-12-08 19:10:00 | 735.100 | 736.998 | 735.100 | 736.000 | 3.74 | 2749.02 | 735.81 2013-12-08 19:11:00 | 736.995 | 736.995 | 736.000 | 736.000 | 0.83 | 608.20 | 736.13 2013-12-08 19:12:00 | 736.001 | 737.000 | 735.100 | 737.000 | 3.33 | 2451.35 | 735.97 2013-12-08 19:13:00 | 737.000 | 737.000 | 736.992 | 736.992 | 1.60 | 1176.49 | 737.00 2013-12-08 19:14:00 | 737.000 | 737.448 | 736.999 | 736.999 | 8.10 | 5972.36 | 737.06 2013-12-08 19:15:00 | 736.999 | 737.448 | 736.992 | 737.448 | 3.05 | 2246.68 | 737.01 2013-12-08 19:16:00 | 736.999 | 737.444 | 735.000 | 737.444 | 1.34 | 985.09 | 735.14 2013-12-08 19:17:00 | 737.441 | 737.441 | 737.441 | 737.441 | 0.41 | 298.93 | 737.44 2013-12-08 19:18:00 | 737.000 | 737.000 | 735.101 | 736.998 | 2.23 | 1639.86 | 736.57 2013-12-08 19:19:00 | 736.998 | 736.999 | 736.992 | 736.992 | 2.55 | 1882.42 | 737.00 2013-12-08 19:20:00 | 736.992 | 737.100 | 736.992 | 737.100 | 9.58 | 7059.36 | 737.00 2013-12-08 19:21:00 | 737.100 | 737.100 | 736.995 | 736.998 | 2.48 | 1831.04 | 737.00 2013-12-08 19:22:00 | 736.998 | 736.998 | 736.995 | 736.995 | 4.30 | 3167.63 | 737.00 2013-12-08 19:23:00 | 736.995 | 737.099 | 736.995 | 737.099 | 5.26 | 3875.12 | 737.01 2013-12-08 19:24:00 | 736.995 | 737.099 | 736.995 | 737.099 | 5.27 | 3884.86 | 737.05 2013-12-08 19:25:00 | 737.099 | 737.099 | 735.101 | 737.099 | 0.90 | 666.57 | 736.78 2013-12-08 19:26:00 | 736.999 | 737.000 | 735.200 | 737.000 | 1.92 | 1417.61 | 736.96 2013-12-08 19:27:00 | 736.999 | 736.999 | 736.999 | 736.999 | 1.01 | 744.84 | 737.00 2013-12-08 19:28:00 | 735.200 | 738.957 | 735.200 | 738.957 | 10.31 | 7592.93 | 736.67 2013-12-08 19:29:00 | 738.957 | 738.998 | 737.500 | 738.998 | 4.00 | 2953.00 | 737.95 2013-12-08 19:30:00 | 738.499 | 739.000 | 738.499 | 738.977 | 7.62 | 5628.29 | 738.99 2013-12-08 19:31:00 | 738.977 | 739.800 | 738.957 | 739.800 | 5.06 | 3746.23 | 739.70 2013-12-08 19:32:00 | 739.100 | 741.000 | 739.100 | 739.802 | 12.73 | 9423.49 | 740.19 2013-12-08 19:33:00 | 741.000 | 742.748 | 740.000 | 741.000 | 6.57 | 4867.55 | 740.93 2013-12-08 19:34:00 | 741.000 | 743.000 | 741.000 | 743.000 | 26.21 | 19469.57 | 742.91 2013-12-08 19:35:00 | 743.280 | 743.445 | 740.000 | 742.994 | 11.82 | 8761.63 | 741.45 2013-12-08 19:36:00 | 742.994 | 744.000 | 738.100 | 742.000 | 20.09 | 14910.52 | 742.29 2013-12-08 19:37:00 | 742.000 | 744.614 | 739.800 | 744.614 | 10.58 | 7866.92 | 743.64 2013-12-08 19:38:00 | 743.333 | 743.915 | 740.000 | 743.333 | 4.63 | 3439.89 | 742.94 2013-12-08 19:39:00 | 743.333 | 743.339 | 738.115 | 743.000 | 1.04 | 767.68 | 739.40 2013-12-08 19:40:00 | 743.000 | 743.211 | 740.000 | 743.000 | 3.33 | 2476.77 | 743.08 2013-12-08 19:41:00 | 743.000 | 743.333 | 740.000 | 743.333 | 2.30 | 1712.53 | 743.11 2013-12-08 19:42:00 | 743.333 | 748.100 | 743.333 | 743.340 | 41.04 | 30623.13 | 746.12 2013-12-08 19:43:00 | 743.340 | 747.000 | 743.333 | 747.000 | 0.97 | 717.97 | 743.60 2013-12-08 19:44:00 | 743.500 | 746.000 | 743.500 | 746.000 | 2.86 | 2136.53 | 745.82 2013-12-08 19:45:00 | 745.999 | 746.000 | 744.000 | 744.000 | 4.83 | 3601.30 | 744.92 2013-12-08 19:46:00 | 745.000 | 746.000 | 745.000 | 745.000 | 1.49 | 1112.09 | 745.19 2013-12-08 19:47:00 | 745.000 | 745.000 | 739.000 | 739.000 | 17.10 | 12677.23 | 741.30 2013-12-08 19:48:00 | 739.000 | 740.000 | 738.200 | 738.200 | 1.24 | 913.27 | 739.03 2013-12-08 19:49:00 | 738.980 | 738.980 | 735.000 | 738.000 | 41.35 | 30416.33 | 735.56 2013-12-08 19:50:00 | 738.000 | 738.200 | 734.000 | 735.000 | 16.70 | 12278.87 | 735.29 2013-12-08 19:51:00 | 735.000 | 737.100 | 734.000 | 737.100 | 7.92 | 5819.95 | 734.64 2013-12-08 19:52:00 | 737.100 | 737.100 | 730.121 | 731.004 | 45.16 | 33022.64 | 731.29 2013-12-08 19:53:00 | 734.000 | 736.000 | 730.000 | 735.900 | 58.26 | 42627.21 | 731.66 2013-12-08 19:54:00 | 735.000 | 736.000 | 732.001 | 735.990 | 4.63 | 3406.49 | 735.56 2013-12-08 19:55:00 | 735.900 | 738.999 | 735.900 | 738.999 | 1.65 | 1212.06 | 736.29 2013-12-08 19:56:00 | 738.000 | 739.095 | 737.511 | 739.095 | 2.90 | 2138.54 | 738.43 2013-12-08 19:57:00 | 739.095 | 739.958 | 738.400 | 738.400 | 5.07 | 3743.63 | 739.10 2013-12-08 19:58:00 | 738.400 | 739.091 | 736.000 | 739.060 | 4.28 | 3163.98 | 738.51 2013-12-08 19:59:00 | 739.059 | 739.059 | 736.092 | 738.400 | 2.86 | 2109.50 | 738.14 2013-12-08 20:00:00 | 739.060 | 740.000 | 737.999 | 740.000 | 16.13 | 11914.88 | 738.90 2013-12-08 20:01:00 | 739.092 | 748.999 | 739.092 | 745.000 | 75.97 | 56567.55 | 744.61 2013-12-08 20:02:00 | 745.000 | 745.000 | 741.010 | 743.799 | 6.45 | 4797.46 | 743.98 2013-12-08 20:03:00 | 743.800 | 746.000 | 743.800 | 746.000 | 3.63 | 2704.45 | 745.37 2013-12-08 20:04:00 | 746.000 | 746.430 | 735.000 | 745.999 | 23.26 | 17276.25 | 742.88 2013-12-08 20:05:00 | 745.000 | 745.000 | 739.348 | 745.000 | 5.78 | 4289.12 | 741.71 2013-12-08 20:06:00 | 744.000 | 744.080 | 735.361 | 743.799 | 15.64 | 11529.98 | 737.38 2013-12-08 20:07:00 | 742.600 | 749.999 | 737.549 | 747.000 | 128.30 | 95937.95 | 747.77 2013-12-08 20:08:00 | 749.000 | 758.950 | 747.000 | 749.000 | 145.50 | 109554.06 | 752.93 2013-12-08 20:09:00 | 749.000 | 753.000 | 747.002 | 748.380 | 10.15 | 7607.92 | 749.61 2013-12-08 20:10:00 | 748.380 | 752.790 | 747.056 | 752.790 | 12.85 | 9641.15 | 750.01 2013-12-08 20:11:00 | 752.000 | 752.000 | 747.500 | 747.500 | 26.21 | 19642.40 | 749.34 2013-12-08 20:12:00 | 747.500 | 750.000 | 747.500 | 750.000 | 7.73 | 5794.23 | 749.90 2013-12-08 20:13:00 | 748.986 | 750.500 | 747.500 | 750.500 | 10.81 | 8107.06 | 749.99 2013-12-08 20:14:00 | 750.500 | 750.500 | 748.000 | 750.000 | 4.95 | 3710.48 | 750.03 2013-12-08 20:15:00 | 750.500 | 750.500 | 750.000 | 750.000 | 6.96 | 5221.44 | 750.33 2013-12-08 20:16:00 | 750.500 | 756.798 | 747.698 | 750.001 | 39.46 | 29719.95 | 753.23 2013-12-08 20:17:00 | 750.001 | 754.000 | 750.000 | 753.751 | 8.39 | 6308.13 | 751.57 2013-12-08 20:18:00 | 753.751 | 753.900 | 753.628 | 753.628 | 9.77 | 7365.79 | 753.76 2013-12-08 20:19:00 | 753.751 | 755.600 | 753.751 | 755.600 | 15.09 | 11388.38 | 754.54 2013-12-08 20:20:00 | 755.600 | 756.770 | 746.113 | 752.000 | 65.24 | 49193.84 | 754.06 2013-12-08 20:21:00 | 752.251 | 756.001 | 752.000 | 753.623 | 43.31 | 32658.36 | 754.04 2013-12-08 20:22:00 | 752.000 | 755.910 | 752.000 | 755.000 | 15.09 | 11400.22 | 755.54 2013-12-08 20:23:00 | 753.623 | 755.457 | 752.500 | 755.457 | 6.31 | 4759.07 | 754.80 2013-12-08 20:24:00 | 755.381 | 755.400 | 751.500 | 751.500 | 16.01 | 12067.01 | 753.78 2013-12-08 20:25:00 | 751.003 | 755.400 | 748.968 | 750.000 | 46.61 | 35150.41 | 754.17 2013-12-08 20:26:00 | 753.000 | 756.751 | 753.000 | 756.751 | 24.20 | 18283.08 | 755.45 2013-12-08 20:27:00 | 756.751 | 758.444 | 756.000 | 757.000 | 24.31 | 18398.64 | 756.96 2013-12-08 20:28:00 | 756.100 | 759.000 | 756.000 | 756.000 | 42.01 | 31784.32 | 756.67 2013-12-08 20:29:00 | 758.000 | 758.000 | 754.000 | 755.000 | 10.58 | 7994.72 | 755.99 2013-12-08 20:30:00 | 755.833 | 755.833 | 753.010 | 754.000 | 47.79 | 36111.77 | 755.65 2013-12-08 20:31:00 | 754.000 | 754.000 | 752.319 | 752.319 | 4.26 | 3208.50 | 753.27 2013-12-08 20:32:00 | 752.053 | 753.900 | 750.000 | 750.012 | 17.02 | 12789.92 | 751.52 2013-12-08 20:33:00 | 751.000 | 752.000 | 750.012 | 751.000 | 3.43 | 2577.31 | 750.34 2013-12-08 20:34:00 | 752.000 | 752.000 | 750.022 | 750.022 | 1.87 | 1403.75 | 750.65 2013-12-08 20:35:00 | 750.012 | 752.990 | 749.001 | 749.001 | 17.75 | 13330.79 | 751.15 2013-12-08 20:36:00 | 750.985 | 750.985 | 749.839 | 749.839 | 4.57 | 3429.24 | 750.00 2013-12-08 20:37:00 | 749.839 | 750.000 | 746.501 | 749.000 | 18.23 | 13642.09 | 748.45 2013-12-08 20:38:00 | 748.280 | 750.000 | 746.502 | 750.000 | 9.38 | 7025.64 | 748.68 2013-12-08 20:39:00 | 750.590 | 752.979 | 750.000 | 750.000 | 3.92 | 2939.93 | 750.55 2013-12-08 20:40:00 | 752.000 | 752.990 | 750.001 | 752.987 | 1.32 | 992.21 | 750.97 2013-12-08 20:41:00 | 752.987 | 752.990 | 750.002 | 752.990 | 10.23 | 7704.76 | 752.98 2013-12-08 20:42:00 | 752.990 | 753.000 | 750.152 | 750.152 | 2.80 | 2106.57 | 751.11 2013-12-08 20:43:00 | 752.000 | 754.490 | 750.152 | 753.000 | 17.54 | 13210.60 | 752.98 2013-12-08 20:44:00 | 754.490 | 755.000 | 753.000 | 755.000 | 15.95 | 12015.19 | 753.35 2013-12-08 20:45:00 | 754.833 | 755.000 | 754.000 | 755.000 | 8.39 | 6330.47 | 754.81 2013-12-08 20:46:00 | 755.000 | 755.000 | 746.500 | 754.000 | 44.04 | 33035.35 | 750.09 2013-12-08 20:47:00 | 753.994 | 753.996 | 750.234 | 752.000 | 9.57 | 7199.48 | 752.67 2013-12-08 20:48:00 | 752.000 | 752.000 | 747.027 | 750.762 | 10.41 | 7784.93 | 748.11 2013-12-08 20:49:00 | 750.762 | 751.000 | 747.100 | 750.000 | 9.83 | 7369.98 | 750.10 2013-12-08 20:50:00 | 750.000 | 750.000 | 748.000 | 749.000 | 3.11 | 2330.22 | 749.97 2013-12-08 20:51:00 | 748.000 | 749.990 | 748.000 | 749.990 | 9.73 | 7299.64 | 749.86 2013-12-08 20:52:00 | 749.990 | 750.000 | 747.810 | 750.000 | 3.37 | 2526.80 | 749.86 2013-12-08 20:53:00 | 749.990 | 750.000 | 749.990 | 749.990 | 12.41 | 9303.78 | 750.00 2013-12-08 20:54:00 | 750.000 | 753.000 | 749.990 | 750.000 | 77.67 | 58257.68 | 750.02 2013-12-08 20:55:00 | 750.100 | 752.110 | 750.000 | 750.000 | 85.68 | 64272.14 | 750.11 2013-12-08 20:56:00 | 750.000 | 752.110 | 750.000 | 752.107 | 7.76 | 5821.36 | 750.29 2013-12-08 20:57:00 | 752.000 | 752.000 | 750.000 | 752.000 | 1.50 | 1131.32 | 751.97 2013-12-08 20:58:00 | 752.000 | 752.000 | 750.000 | 750.000 | 5.14 | 3868.44 | 751.90 2013-12-08 20:59:00 | 752.000 | 753.000 | 752.000 | 753.000 | 6.42 | 4835.99 | 752.72 2013-12-08 21:00:00 | 752.000 | 754.749 | 750.000 | 752.000 | 16.09 | 12111.32 | 752.83 2013-12-08 21:01:00 | 752.000 | 752.000 | 750.000 | 752.000 | 4.79 | 3594.57 | 751.01 2013-12-08 21:02:00 | 751.000 | 752.000 | 750.000 | 752.000 | 0.74 | 557.20 | 751.51 2013-12-08 21:03:00 | 752.000 | 752.000 | 750.000 | 750.000 | 1.49 | 1118.97 | 750.39 2013-12-08 21:04:00 | 752.000 | 752.000 | 749.000 | 749.000 | 14.60 | 10949.26 | 749.99 2013-12-08 21:05:00 | 749.000 | 752.000 | 749.000 | 749.008 | 9.48 | 7121.69 | 751.57 2013-12-08 21:06:00 | 749.100 | 751.989 | 749.100 | 749.101 | 0.82 | 617.26 | 750.93 2013-12-08 21:07:00 | 749.110 | 750.000 | 749.101 | 749.101 | 1.17 | 875.06 | 749.26 2013-12-08 21:08:00 | 750.000 | 751.999 | 749.101 | 750.100 | 4.81 | 3607.85 | 750.05 2013-12-08 21:09:00 | 749.950 | 751.000 | 749.950 | 750.000 | 4.36 | 3269.43 | 750.24 2013-12-08 21:10:00 | 749.950 | 750.000 | 748.000 | 749.950 | 95.19 | 71237.10 | 748.40 2013-12-08 21:11:00 | 748.000 | 748.000 | 746.500 | 747.000 | 7.09 | 5300.27 | 747.57 2013-12-08 21:12:00 | 747.000 | 747.000 | 746.100 | 746.476 | 2.09 | 1562.66 | 746.75 2013-12-08 21:13:00 | 746.476 | 746.500 | 743.021 | 746.500 | 33.43 | 24907.02 | 745.07 2013-12-08 21:14:00 | 746.500 | 749.950 | 746.500 | 749.000 | 2.77 | 2071.37 | 746.81 2013-12-08 21:15:00 | 748.999 | 748.999 | 747.010 | 748.990 | 1.00 | 748.65 | 748.73 2013-12-08 21:16:00 | 747.000 | 748.800 | 746.500 | 746.500 | 1.21 | 907.84 | 747.42 2013-12-08 21:17:00 | 746.500 | 748.800 | 746.500 | 746.600 | 4.72 | 3524.81 | 746.98 2013-12-08 21:18:00 | 746.600 | 748.990 | 746.600 | 748.990 | 0.20 | 152.57 | 747.42 2013-12-08 21:19:00 | 746.600 | 748.990 | 743.056 | 745.034 | 13.03 | 9696.34 | 744.17 2013-12-08 21:20:00 | 745.037 | 748.500 | 745.037 | 747.900 | 5.43 | 4060.19 | 748.02 2013-12-08 21:21:00 | 745.110 | 747.899 | 745.110 | 745.700 | 1.91 | 1426.57 | 746.05 2013-12-08 21:22:00 | 745.700 | 747.700 | 745.700 | 747.700 | 0.96 | 714.19 | 747.39 2013-12-08 21:23:00 | 747.700 | 747.700 | 745.110 | 747.000 | 2.78 | 2077.89 | 746.55 2013-12-08 21:24:00 | 747.000 | 747.900 | 746.900 | 747.000 | 10.75 | 8029.87 | 747.00 2013-12-08 21:25:00 | 747.900 | 747.900 | 747.000 | 747.900 | 0.39 | 292.36 | 747.40 2013-12-08 21:26:00 | 747.900 | 747.900 | 747.000 | 747.900 | 1.62 | 1212.07 | 747.83 2013-12-08 21:27:00 | 747.900 | 747.900 | 747.001 | 747.900 | 1.46 | 1093.98 | 747.69 2013-12-08 21:28:00 | 747.000 | 749.000 | 747.000 | 747.900 | 46.23 | 34577.03 | 747.88 2013-12-08 21:29:00 | 747.900 | 750.436 | 747.449 | 750.295 | 3.09 | 2315.57 | 749.27 2013-12-08 21:30:00 | 747.451 | 750.295 | 747.449 | 749.449 | 0.61 | 459.66 | 749.70 2013-12-08 21:31:00 | 749.449 | 751.967 | 747.449 | 751.967 | 12.73 | 9570.29 | 751.72 2013-12-08 21:32:00 | 751.967 | 751.988 | 751.967 | 751.967 | 1.71 | 1287.20 | 751.97 2013-12-08 21:33:00 | 751.999 | 754.000 | 750.000 | 750.000 | 20.10 | 15126.31 | 752.59 2013-12-08 21:34:00 | 751.967 | 751.999 | 750.000 | 751.999 | 3.54 | 2661.06 | 751.65 2013-12-08 21:35:00 | 751.773 | 751.999 | 750.000 | 751.999 | 3.28 | 2462.62 | 751.89 2013-12-08 21:36:00 | 751.999 | 751.999 | 751.000 | 751.000 | 2.92 | 2192.82 | 751.26 2013-12-08 21:37:00 | 750.000 | 751.999 | 750.000 | 751.999 | 5.79 | 4350.75 | 751.44 2013-12-08 21:38:00 | 751.999 | 753.000 | 750.000 | 753.000 | 15.08 | 11321.05 | 750.92 2013-12-08 21:39:00 | 752.000 | 753.000 | 748.000 | 748.000 | 15.26 | 11445.40 | 750.11 2013-12-08 21:40:00 | 748.001 | 752.499 | 745.034 | 748.200 | 24.30 | 18145.55 | 746.73 2013-12-08 21:41:00 | 748.200 | 748.200 | 745.218 | 747.000 | 24.84 | 18583.18 | 748.17 2013-12-08 21:42:00 | 746.000 | 748.200 | 746.000 | 746.002 | 2.13 | 1593.32 | 747.38 2013-12-08 21:43:00 | 747.001 | 748.200 | 746.045 | 748.200 | 12.23 | 9151.22 | 748.13 2013-12-08 21:44:00 | 746.005 | 749.775 | 746.000 | 749.775 | 10.42 | 7781.29 | 746.88 2013-12-08 21:45:00 | 748.000 | 753.000 | 747.320 | 753.000 | 13.96 | 10471.16 | 749.83 2013-12-08 21:46:00 | 753.000 | 754.382 | 750.000 | 754.382 | 18.30 | 13774.76 | 752.64 2013-12-08 21:47:00 | 754.597 | 755.200 | 750.010 | 750.215 | 13.25 | 9969.61 | 752.43 2013-12-08 21:48:00 | 753.966 | 756.000 | 750.010 | 754.000 | 24.90 | 18764.51 | 753.55 2013-12-08 21:49:00 | 755.899 | 755.900 | 750.223 | 752.000 | 12.04 | 9056.95 | 752.28 2013-12-08 21:50:00 | 752.004 | 755.753 | 750.010 | 755.000 | 15.45 | 11601.56 | 751.13 2013-12-08 21:51:00 | 753.999 | 756.678 | 751.000 | 755.683 | 44.87 | 33863.24 | 754.75 2013-12-08 21:52:00 | 753.000 | 757.976 | 751.381 | 757.976 | 35.46 | 26792.66 | 755.64 2013-12-08 21:53:00 | 758.000 | 759.310 | 757.000 | 758.999 | 79.11 | 60040.94 | 758.92 2013-12-08 21:54:00 | 758.999 | 759.999 | 757.000 | 759.990 | 75.61 | 57434.17 | 759.61 2013-12-08 21:55:00 | 759.990 | 760.000 | 755.694 | 755.708 | 56.24 | 42699.49 | 759.23 2013-12-08 21:56:00 | 759.486 | 759.486 | 755.990 | 757.000 | 18.33 | 13890.13 | 757.65 2013-12-08 21:57:00 | 757.000 | 759.300 | 755.000 | 755.000 | 27.67 | 20905.87 | 755.55 2013-12-08 21:58:00 | 756.090 | 759.000 | 755.380 | 758.055 | 14.13 | 10704.36 | 757.79 2013-12-08 21:59:00 | 759.000 | 760.000 | 756.799 | 760.000 | 213.56 | 162291.91 | 759.93 2013-12-08 22:00:00 | 759.003 | 762.988 | 759.003 | 762.988 | 24.32 | 18501.97 | 760.88 2013-12-08 22:01:00 | 762.100 | 765.000 | 762.100 | 764.500 | 18.66 | 14255.98 | 763.79 2013-12-08 22:02:00 | 765.000 | 767.740 | 764.500 | 767.740 | 32.47 | 24853.87 | 765.44 2013-12-08 22:03:00 | 767.740 | 769.989 | 766.600 | 767.741 | 41.65 | 32005.24 | 768.38 2013-12-08 22:04:00 | 767.741 | 769.106 | 761.010 | 766.200 | 30.45 | 23313.39 | 765.59 2013-12-08 22:05:00 | 766.200 | 773.000 | 765.000 | 770.297 | 90.30 | 69546.70 | 770.15 2013-12-08 22:06:00 | 772.999 | 775.200 | 770.297 | 774.999 | 130.62 | 101197.01 | 774.72 2013-12-08 22:07:00 | 774.500 | 776.340 | 771.000 | 776.060 | 53.60 | 41574.84 | 775.71 2013-12-08 22:08:00 | 775.200 | 776.060 | 770.000 | 770.003 | 44.81 | 34654.73 | 773.45 2013-12-08 22:09:00 | 770.003 | 770.294 | 766.000 | 768.000 | 19.11 | 14710.82 | 769.80 2013-12-08 22:10:00 | 768.999 | 770.294 | 766.382 | 770.000 | 51.08 | 39269.91 | 768.86 2013-12-08 22:11:00 | 769.384 | 770.294 | 767.501 | 769.000 | 31.85 | 24502.46 | 769.34 2013-12-08 22:12:00 | 767.889 | 769.007 | 765.001 | 767.300 | 61.81 | 47432.35 | 767.37 2013-12-08 22:13:00 | 767.300 | 769.919 | 765.000 | 767.996 | 89.71 | 68766.62 | 766.53 2013-12-08 22:14:00 | 766.004 | 767.996 | 764.000 | 764.567 | 36.29 | 27792.96 | 765.88 2013-12-08 22:15:00 | 764.000 | 765.002 | 757.604 | 760.664 | 40.17 | 30634.24 | 762.55 2013-12-08 22:16:00 | 760.664 | 762.663 | 757.607 | 761.000 | 62.75 | 47652.06 | 759.37 2013-12-08 22:17:00 | 762.663 | 764.000 | 762.250 | 764.000 | 17.68 | 13483.25 | 762.73 2013-12-08 22:18:00 | 764.000 | 764.999 | 764.000 | 764.300 | 9.00 | 6879.81 | 764.32 2013-12-08 22:19:00 | 764.300 | 765.002 | 764.300 | 765.002 | 16.68 | 12757.75 | 764.94 2013-12-08 22:20:00 | 765.000 | 765.002 | 764.000 | 764.000 | 39.08 | 29888.02 | 764.88 2013-12-08 22:21:00 | 764.000 | 765.163 | 763.000 | 764.000 | 20.41 | 15591.25 | 764.03 2013-12-08 22:22:00 | 764.000 | 767.998 | 762.260 | 767.998 | 20.04 | 15313.81 | 764.32 2013-12-08 22:23:00 | 768.000 | 768.443 | 762.261 | 767.260 | 13.64 | 10428.37 | 764.40 2013-12-08 22:24:00 | 764.003 | 767.999 | 762.261 | 767.616 | 9.56 | 7321.00 | 765.74 2013-12-08 22:25:00 | 767.616 | 768.000 | 763.004 | 768.000 | 13.37 | 10237.29 | 765.87 2013-12-08 22:26:00 | 766.000 | 766.010 | 765.000 | 765.000 | 2.84 | 2173.52 | 765.93 2013-12-08 22:27:00 | 765.000 | 767.000 | 765.000 | 767.000 | 8.04 | 6161.00 | 766.10 2013-12-08 22:28:00 | 767.000 | 775.885 | 765.000 | 775.885 | 66.48 | 51249.19 | 770.90 2013-12-08 22:29:00 | 776.060 | 777.699 | 775.885 | 777.699 | 55.81 | 43348.15 | 776.75 2013-12-08 22:30:00 | 776.998 | 780.115 | 776.050 | 780.000 | 513.74 | 400484.16 | 779.54 2013-12-08 22:31:00 | 779.800 | 788.000 | 778.999 | 785.990 | 184.06 | 144342.36 | 784.20 2013-12-08 22:32:00 | 785.990 | 788.788 | 779.000 | 785.000 | 138.36 | 108624.11 | 785.06 2013-12-08 22:33:00 | 787.226 | 795.000 | 785.000 | 790.004 | 253.08 | 199945.21 | 790.05 2013-12-08 22:34:00 | 794.998 | 795.000 | 790.009 | 791.029 | 83.98 | 66642.14 | 793.59 2013-12-08 22:35:00 | 793.000 | 797.000 | 790.010 | 791.000 | 122.98 | 97686.62 | 794.35 2013-12-08 22:36:00 | 791.000 | 794.000 | 788.819 | 788.819 | 138.61 | 109548.77 | 790.32 2013-12-08 22:37:00 | 789.000 | 796.990 | 787.745 | 795.420 | 131.32 | 104127.93 | 792.93 2013-12-08 22:38:00 | 795.999 | 796.000 | 790.100 | 792.000 | 68.88 | 54662.66 | 793.64 2013-12-08 22:39:00 | 791.000 | 793.999 | 789.990 | 791.445 | 56.01 | 44314.11 | 791.12 2013-12-08 22:40:00 | 792.000 | 794.994 | 789.990 | 790.000 | 22.79 | 18032.81 | 791.09 2013-12-08 22:41:00 | 790.000 | 791.445 | 787.540 | 788.000 | 27.67 | 21852.80 | 789.80 2013-12-08 22:42:00 | 787.540 | 787.540 | 782.256 | 782.990 | 28.90 | 22688.98 | 785.13 2013-12-08 22:43:00 | 782.990 | 788.927 | 782.102 | 788.927 | 50.31 | 39370.40 | 782.56 2013-12-08 22:44:00 | 788.587 | 790.000 | 782.101 | 785.000 | 14.84 | 11660.71 | 785.59 2013-12-08 22:45:00 | 785.157 | 788.000 | 782.061 | 782.061 | 98.11 | 76837.27 | 783.21 2013-12-08 22:46:00 | 782.000 | 782.104 | 776.010 | 777.000 | 99.78 | 77736.17 | 779.04 2013-12-08 22:47:00 | 776.165 | 777.777 | 772.280 | 773.000 | 48.72 | 37742.77 | 774.66 2013-12-08 22:48:00 | 773.000 | 777.777 | 773.000 | 773.990 | 49.53 | 38393.64 | 775.21 2013-12-08 22:49:00 | 777.000 | 782.375 | 771.180 | 780.000 | 159.24 | 123737.69 | 777.07 2013-12-08 22:50:00 | 780.000 | 783.899 | 779.000 | 783.700 | 26.86 | 20977.39 | 781.08 2013-12-08 22:51:00 | 780.101 | 785.000 | 780.100 | 784.994 | 30.32 | 23749.06 | 783.38 2013-12-08 22:52:00 | 784.994 | 785.199 | 784.000 | 784.000 | 82.47 | 64732.33 | 784.88 2013-12-08 22:53:00 | 784.000 | 789.901 | 784.000 | 788.927 | 159.46 | 125204.52 | 785.17 2013-12-08 22:54:00 | 788.927 | 794.000 | 788.927 | 794.000 | 90.81 | 71964.24 | 792.50 2013-12-08 22:55:00 | 792.650 | 795.000 | 791.002 | 794.900 | 59.05 | 46902.80 | 794.35 2013-12-08 22:56:00 | 794.900 | 797.000 | 791.003 | 795.000 | 68.30 | 54337.58 | 795.55 2013-12-08 22:57:00 | 795.000 | 796.370 | 785.001 | 787.217 | 50.45 | 39890.63 | 790.72 2013-12-08 22:58:00 | 787.217 | 793.000 | 787.217 | 787.222 | 21.21 | 16725.62 | 788.66 2013-12-08 22:59:00 | 787.217 | 790.152 | 785.000 | 787.000 | 77.80 | 61269.71 | 787.54 2013-12-08 23:00:00 | 785.393 | 790.000 | 785.000 | 787.443 | 54.54 | 42971.99 | 787.94 2013-12-08 23:01:00 | 787.443 | 787.443 | 785.000 | 787.000 | 15.27 | 11998.41 | 785.55 2013-12-08 23:02:00 | 786.392 | 787.000 | 782.102 | 783.391 | 64.12 | 50248.42 | 783.66 2013-12-08 23:03:00 | 785.000 | 786.000 | 779.188 | 780.000 | 75.35 | 58872.20 | 781.36 2013-12-08 23:04:00 | 780.000 | 780.000 | 778.021 | 778.350 | 60.04 | 46788.10 | 779.26 2013-12-08 23:05:00 | 778.368 | 781.690 | 778.350 | 779.999 | 32.81 | 25550.30 | 778.84 2013-12-08 23:06:00 | 779.998 | 779.999 | 778.368 | 779.000 | 40.17 | 31272.33 | 778.54 2013-12-08 23:07:00 | 778.990 | 779.950 | 777.072 | 778.370 | 29.79 | 23194.59 | 778.71 2013-12-08 23:08:00 | 779.000 | 779.950 | 778.370 | 779.950 | 3.25 | 2528.48 | 778.75 2013-12-08 23:09:00 | 779.950 | 779.950 | 775.000 | 775.003 | 29.89 | 23210.96 | 776.42 2013-12-08 23:10:00 | 775.010 | 775.010 | 768.000 | 769.638 | 37.80 | 29144.38 | 770.94 2013-12-08 23:11:00 | 769.638 | 769.638 | 762.251 | 762.330 | 71.42 | 54567.36 | 764.05 2013-12-08 23:12:00 | 765.000 | 777.000 | 765.000 | 775.000 | 37.28 | 28716.87 | 770.30 2013-12-08 23:13:00 | 775.000 | 779.950 | 773.450 | 779.950 | 38.17 | 29596.94 | 775.32 2013-12-08 23:14:00 | 775.001 | 775.003 | 774.970 | 775.003 | 145.99 | 113145.37 | 775.00 2013-12-08 23:15:00 | 775.003 | 780.000 | 775.000 | 779.950 | 32.20 | 25013.80 | 776.94 2013-12-08 23:16:00 | 780.000 | 782.383 | 779.950 | 782.383 | 5.62 | 4384.59 | 780.42 2013-12-08 23:17:00 | 781.000 | 782.382 | 775.000 | 775.000 | 51.41 | 39970.26 | 777.47 2013-12-08 23:18:00 | 775.001 | 779.000 | 775.000 | 775.000 | 36.67 | 28458.11 | 776.12 2013-12-08 23:19:00 | 775.000 | 779.000 | 775.000 | 777.220 | 56.00 | 43456.94 | 775.98 2013-12-08 23:20:00 | 775.255 | 777.609 | 773.590 | 773.590 | 21.29 | 16498.92 | 775.10 2013-12-08 23:21:00 | 773.590 | 775.008 | 772.000 | 774.990 | 16.59 | 12848.63 | 774.62 2013-12-08 23:22:00 | 773.000 | 779.999 | 773.000 | 779.999 | 46.73 | 36252.05 | 775.84 2013-12-08 23:23:00 | 779.999 | 779.999 | 773.100 | 778.990 | 10.60 | 8243.71 | 777.39 2013-12-08 23:24:00 | 778.990 | 779.997 | 775.038 | 775.039 | 4.74 | 3688.53 | 778.76 2013-12-08 23:25:00 | 778.000 | 778.242 | 775.020 | 778.000 | 4.25 | 3298.62 | 776.31 2013-12-08 23:26:00 | 778.242 | 780.100 | 778.242 | 780.100 | 40.05 | 31236.70 | 779.93 2013-12-08 23:27:00 | 780.100 | 781.047 | 780.100 | 781.047 | 12.34 | 9625.68 | 780.34 2013-12-08 23:28:00 | 781.047 | 782.000 | 778.999 | 780.100 | 45.47 | 35478.61 | 780.30 2013-12-08 23:29:00 | 780.100 | 780.100 | 778.999 | 780.000 | 7.04 | 5483.97 | 779.40 2013-12-08 23:30:00 | 778.242 | 780.000 | 778.242 | 778.999 | 14.27 | 11112.67 | 779.01 2013-12-08 23:31:00 | 780.000 | 782.100 | 780.000 | 782.100 | 4.52 | 3530.22 | 781.57 2013-12-08 23:32:00 | 782.000 | 784.029 | 780.000 | 782.495 | 34.99 | 27411.39 | 783.30 2013-12-08 23:33:00 | 782.495 | 784.999 | 780.495 | 784.999 | 19.76 | 15485.42 | 783.86 2013-12-08 23:34:00 | 784.999 | 784.999 | 784.000 | 784.000 | 12.68 | 9956.67 | 784.98 2013-12-08 23:35:00 | 782.990 | 787.963 | 780.000 | 787.963 | 46.55 | 36496.26 | 784.07 2013-12-08 23:36:00 | 787.332 | 790.000 | 787.332 | 790.000 | 78.83 | 62191.18 | 788.91 2013-12-08 23:37:00 | 790.000 | 790.152 | 788.001 | 790.000 | 39.55 | 31234.10 | 789.75 2013-12-08 23:38:00 | 790.000 | 793.000 | 788.001 | 788.001 | 67.74 | 53554.20 | 790.60 2013-12-08 23:39:00 | 790.000 | 792.997 | 785.000 | 787.000 | 121.91 | 96085.09 | 788.17 2013-12-08 23:40:00 | 787.000 | 787.665 | 776.003 | 787.000 | 38.82 | 30469.09 | 784.84 2013-12-08 23:41:00 | 787.000 | 787.000 | 776.008 | 787.000 | 44.74 | 34952.27 | 781.19 2013-12-08 23:42:00 | 786.600 | 787.665 | 785.000 | 787.665 | 20.72 | 16295.47 | 786.34 2013-12-08 23:43:00 | 789.004 | 790.000 | 786.599 | 786.600 | 13.27 | 10458.37 | 788.33 2013-12-08 23:44:00 | 789.997 | 789.997 | 784.999 | 787.665 | 24.49 | 19290.25 | 787.65 2013-12-08 23:45:00 | 787.665 | 793.000 | 781.200 | 785.001 | 51.10 | 40207.91 | 786.85 2013-12-08 23:46:00 | 787.665 | 788.780 | 783.000 | 783.000 | 13.66 | 10730.94 | 785.54 2013-12-08 23:47:00 | 784.999 | 785.000 | 781.200 | 782.762 | 20.10 | 15734.73 | 782.69 2013-12-08 23:48:00 | 782.762 | 784.800 | 781.000 | 783.225 | 16.29 | 12748.76 | 782.80 2013-12-08 23:49:00 | 784.200 | 787.332 | 781.000 | 785.000 | 40.95 | 32133.47 | 784.71 2013-12-08 23:50:00 | 785.000 | 787.000 | 785.000 | 785.426 | 4.64 | 3644.54 | 786.13 2013-12-08 23:51:00 | 785.001 | 788.769 | 781.000 | 788.683 | 41.13 | 32376.74 | 787.25 2013-12-08 23:52:00 | 788.683 | 788.780 | 787.190 | 788.000 | 73.38 | 57875.53 | 788.70 2013-12-08 23:53:00 | 786.600 | 788.780 | 786.000 | 786.600 | 33.12 | 26103.40 | 788.12 2013-12-08 23:54:00 | 787.603 | 788.683 | 784.000 | 785.000 | 13.47 | 10603.16 | 787.01 2013-12-08 23:55:00 | 785.000 | 788.010 | 784.000 | 786.570 | 12.61 | 9909.23 | 786.00 2013-12-08 23:56:00 | 785.010 | 787.999 | 785.010 | 786.999 | 5.75 | 4523.99 | 787.13 2013-12-08 23:57:00 | 786.999 | 787.000 | 780.123 | 783.246 | 74.93 | 58650.62 | 782.73 2013-12-08 23:58:00 | 785.000 | 786.992 | 785.000 | 786.970 | 11.17 | 8787.06 | 786.53 2013-12-08 23:59:00 | 786.992 | 786.999 | 784.023 | 784.023 | 43.30 | 34072.38 | 786.88 2013-12-09 00:00:00 | 785.000 | 787.332 | 785.000 | 785.500 | 36.42 | 28653.52 | 786.66