# Last edited on 2015-02-23 19:48:48 by stolfilocal # Exchange MtGox (BTC to USD), 2013-12-08, one-minute intervals # Cleared 2013-12-08 03:26:00 (zero volume) # Cleared 2013-12-08 05:01:00 (zero volume) # Cleared 2013-12-08 16:39:00 (zero volume) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2013-12-08 00:00:00 | 693.25256 | 696.99999 | 690.00000 | 696.99999 | 60.16 | 41579.54 | 691.11 2013-12-08 00:01:00 | 695.00001 | 695.00001 | 688.99500 | 689.00000 | 18.56 | 12803.05 | 689.78 2013-12-08 00:02:00 | 689.00000 | 690.00000 | 688.99500 | 690.00000 | 23.07 | 15895.75 | 689.10 2013-12-08 00:03:00 | 690.00500 | 690.00500 | 684.03201 | 684.50000 | 13.95 | 9605.22 | 688.43 2013-12-08 00:04:00 | 688.99500 | 689.68899 | 688.00000 | 689.68899 | 13.14 | 9053.43 | 688.78 2013-12-08 00:05:00 | 689.68399 | 689.68899 | 689.68399 | 689.68899 | 0.36 | 248.28 | 689.69 2013-12-08 00:06:00 | 689.68399 | 698.98998 | 684.03200 | 684.70000 | 19.25 | 13217.86 | 686.68 2013-12-08 00:07:00 | 684.60000 | 696.64499 | 684.10000 | 696.64499 | 22.52 | 15485.06 | 687.69 2013-12-08 00:08:00 | 685.69500 | 700.00000 | 685.69500 | 697.17860 | 107.10 | 74957.95 | 699.87 2013-12-08 00:09:00 | 694.12345 | 699.90000 | 694.12345 | 699.89000 | 5.26 | 3678.28 | 699.42 2013-12-08 00:10:00 | 693.00000 | 700.50000 | 688.13504 | 700.00000 | 6.81 | 4706.20 | 691.39 2013-12-08 00:11:00 | 700.00000 | 701.00500 | 699.80059 | 701.00000 | 6.24 | 4368.56 | 700.23 2013-12-08 00:12:00 | 701.00500 | 701.00500 | 701.00000 | 701.00000 | 5.26 | 3688.16 | 701.00 2013-12-08 00:13:00 | 701.00000 | 701.25000 | 701.00000 | 701.25000 | 8.19 | 5742.05 | 701.00 2013-12-08 00:14:00 | 701.25000 | 701.25000 | 701.25000 | 701.25000 | 0.59 | 411.10 | 701.25 2013-12-08 00:15:00 | 701.25000 | 702.12499 | 701.25000 | 702.12499 | 4.01 | 2814.77 | 701.94 2013-12-08 00:16:00 | 702.00000 | 704.86499 | 702.00000 | 704.86499 | 3.64 | 2562.01 | 703.72 2013-12-08 00:17:00 | 702.12500 | 707.60499 | 702.10000 | 702.10000 | 5.02 | 3543.46 | 705.60 2013-12-08 00:18:00 | 702.10500 | 705.00000 | 702.10000 | 705.00000 | 5.24 | 3688.60 | 704.45 2013-12-08 00:19:00 | 705.00000 | 713.99964 | 692.21001 | 692.21001 | 89.69 | 62536.81 | 697.23 2013-12-08 00:20:00 | 710.33999 | 713.99964 | 690.00000 | 690.00000 | 105.80 | 73148.52 | 691.41 2013-12-08 00:21:00 | 704.93454 | 710.88499 | 690.00000 | 690.00000 | 41.14 | 28499.33 | 692.68 2013-12-08 00:22:00 | 704.93454 | 708.99690 | 701.00000 | 706.54033 | 1.96 | 1381.40 | 704.97 2013-12-08 00:23:00 | 706.54033 | 706.54034 | 701.02500 | 706.54033 | 0.16 | 114.37 | 706.13 2013-12-08 00:24:00 | 706.54033 | 707.76998 | 706.54033 | 707.76998 | 0.45 | 316.55 | 707.36 2013-12-08 00:25:00 | 701.10000 | 707.76997 | 701.10000 | 707.76997 | 9.29 | 6574.62 | 707.62 2013-12-08 00:26:00 | 701.15500 | 714.00000 | 701.10000 | 714.00000 | 121.07 | 86333.55 | 713.09 2013-12-08 00:27:00 | 704.98499 | 713.89284 | 704.98499 | 713.89284 | 0.71 | 509.20 | 713.77 2013-12-08 00:28:00 | 708.00000 | 708.00000 | 708.00000 | 708.00000 | 0.12 | 84.45 | 708.00 2013-12-08 00:29:00 | 708.00001 | 713.98499 | 708.00001 | 713.88000 | 34.02 | 24287.28 | 713.91 2013-12-08 00:30:00 | 713.88000 | 719.80203 | 713.88000 | 715.00000 | 25.23 | 18042.67 | 715.21 2013-12-08 00:31:00 | 715.00000 | 715.00000 | 715.00000 | 715.00000 | 1.00 | 715.00 | 715.00 2013-12-08 00:32:00 | 713.00500 | 714.99000 | 713.00000 | 714.99000 | 6.99 | 4985.76 | 713.57 2013-12-08 00:33:00 | 714.00000 | 715.00000 | 714.00000 | 715.00000 | 16.00 | 11439.06 | 714.94 2013-12-08 00:34:00 | 715.00000 | 715.10500 | 714.99000 | 714.99000 | 7.47 | 5343.69 | 715.02 2013-12-08 00:35:00 | 715.00500 | 715.00500 | 714.99000 | 714.99000 | 6.96 | 4975.05 | 715.00 2013-12-08 00:36:00 | 714.98999 | 719.80203 | 714.98999 | 719.80203 | 2.33 | 1669.88 | 715.64 2013-12-08 00:37:00 | 719.00000 | 720.00000 | 719.00000 | 720.00000 | 4.34 | 3120.74 | 719.64 2013-12-08 00:38:00 | 719.79703 | 719.79703 | 718.00000 | 718.00000 | 0.15 | 107.73 | 718.12 2013-12-08 00:39:00 | 719.00000 | 720.04028 | 719.00000 | 720.00000 | 28.12 | 20245.22 | 719.96 2013-12-08 00:40:00 | 720.00000 | 724.99990 | 720.00000 | 720.00000 | 55.72 | 40381.94 | 724.69 2013-12-08 00:41:00 | 724.99490 | 726.99899 | 720.00000 | 720.00000 | 9.12 | 6618.32 | 725.48 2013-12-08 00:42:00 | 725.00000 | 726.99900 | 720.00000 | 720.00000 | 37.59 | 27165.91 | 722.67 2013-12-08 00:43:00 | 720.00000 | 720.00000 | 719.15503 | 719.15503 | 0.23 | 164.96 | 719.81 2013-12-08 00:44:00 | 719.15503 | 720.00000 | 718.00000 | 718.00000 | 1.06 | 761.76 | 718.28 2013-12-08 00:45:00 | 718.00000 | 719.00000 | 718.00000 | 719.00000 | 0.19 | 136.43 | 718.84 2013-12-08 00:46:00 | 719.00000 | 719.00000 | 719.00000 | 719.00000 | 0.75 | 537.52 | 719.00 2013-12-08 00:47:00 | 719.00000 | 719.00000 | 719.00000 | 719.00000 | 0.51 | 366.92 | 719.00 2013-12-08 00:48:00 | 719.99000 | 720.00000 | 719.99000 | 720.00000 | 2.47 | 1777.33 | 719.99 2013-12-08 00:49:00 | . | . | . | . | . | . | . 2013-12-08 00:50:00 | 719.99500 | 720.00000 | 719.99500 | 720.00000 | 1.77 | 1273.85 | 720.00 2013-12-08 00:51:00 | 719.99000 | 719.99000 | 719.99000 | 719.99000 | 0.37 | 267.46 | 719.99 2013-12-08 00:52:00 | 719.99000 | 719.99000 | 719.99000 | 719.99000 | 0.10 | 72.00 | 719.99 2013-12-08 00:53:00 | 720.00000 | 720.00000 | 719.99000 | 719.99000 | 1.11 | 799.19 | 719.99 2013-12-08 00:54:00 | 720.00000 | 720.00000 | 719.99500 | 720.00000 | 0.27 | 196.75 | 720.00 2013-12-08 00:55:00 | 720.00000 | 720.00000 | 719.99000 | 720.00000 | 12.18 | 8769.54 | 720.00 2013-12-08 00:56:00 | 719.99000 | 719.99000 | 719.98500 | 719.99000 | 6.06 | 4363.37 | 719.99 2013-12-08 00:57:00 | 719.99500 | 719.99500 | 719.99500 | 719.99500 | 1.26 | 909.75 | 720.00 2013-12-08 00:58:00 | 719.50000 | 719.50000 | 719.50000 | 719.50000 | 0.05 | 35.98 | 719.50 2013-12-08 00:59:00 | 718.00000 | 719.00000 | 702.10000 | 718.00000 | 105.17 | 74402.36 | 707.44 2013-12-08 01:00:00 | 714.97493 | 714.97493 | 702.22012 | 712.99000 | 1.87 | 1323.71 | 708.64 2013-12-08 01:01:00 | 711.00000 | 711.00000 | 703.07682 | 710.99000 | 1.18 | 836.91 | 709.87 2013-12-08 01:02:00 | 710.99999 | 710.99999 | 691.00000 | 695.95888 | 175.36 | 122080.34 | 696.16 2013-12-08 01:03:00 | 695.01001 | 700.00000 | 690.00000 | 700.00000 | 29.05 | 20096.37 | 691.81 2013-12-08 01:04:00 | 700.00000 | 700.00000 | 700.00000 | 700.00000 | 2.54 | 1780.29 | 700.00 2013-12-08 01:05:00 | 703.59000 | 708.99189 | 700.00000 | 703.59990 | 1.66 | 1170.63 | 704.29 2013-12-08 01:06:00 | 703.59990 | 703.59991 | 703.59990 | 703.59990 | 0.69 | 484.15 | 703.60 2013-12-08 01:07:00 | 703.59991 | 706.48529 | 700.00000 | 700.00000 | 1.05 | 738.27 | 701.60 2013-12-08 01:08:00 | 700.00000 | 706.43997 | 700.00000 | 706.43997 | 0.48 | 338.77 | 705.77 2013-12-08 01:09:00 | 700.00000 | 705.00000 | 698.00001 | 704.95000 | 2.82 | 1985.39 | 703.53 2013-12-08 01:10:00 | 698.00001 | 704.95498 | 686.00000 | 686.00000 | 25.45 | 17553.48 | 689.68 2013-12-08 01:11:00 | 697.90051 | 698.01493 | 690.00000 | 698.01493 | 0.15 | 102.19 | 693.22 2013-12-08 01:12:00 | 691.03480 | 699.86997 | 686.00000 | 699.86997 | 20.24 | 13926.14 | 688.16 2013-12-08 01:13:00 | 699.12759 | 699.12759 | 696.70059 | 699.11757 | 6.73 | 4707.05 | 699.07 2013-12-08 01:14:00 | 698.79000 | 698.79000 | 696.09000 | 696.09000 | 1.00 | 694.79 | 696.42 2013-12-08 01:15:00 | 696.70059 | 698.77999 | 696.70059 | 698.77999 | 0.39 | 271.24 | 698.23 2013-12-08 01:16:00 | 696.99000 | 696.99000 | 680.00000 | 680.00000 | 30.63 | 21001.72 | 685.56 2013-12-08 01:17:00 | 694.99899 | 696.69057 | 686.10000 | 686.10000 | 2.98 | 2071.82 | 695.88 2013-12-08 01:18:00 | 694.25214 | 694.25214 | 694.25214 | 694.25214 | 0.78 | 540.31 | 694.25 2013-12-08 01:19:00 | 691.83223 | 694.86404 | 691.83223 | 694.86404 | 15.60 | 10838.83 | 694.82 2013-12-08 01:20:00 | 690.00000 | 693.00000 | 678.43000 | 678.43000 | 57.20 | 39002.09 | 681.90 2013-12-08 01:21:00 | 678.43000 | 692.00000 | 678.02000 | 678.02000 | 17.31 | 11877.51 | 686.16 2013-12-08 01:22:00 | 684.26123 | 684.26123 | 676.15315 | 676.25000 | 18.37 | 12439.64 | 677.15 2013-12-08 01:23:00 | 680.00000 | 680.01000 | 679.99999 | 680.01000 | 2.69 | 1829.43 | 680.00 2013-12-08 01:24:00 | 680.67999 | 682.00000 | 680.01000 | 682.00000 | 3.01 | 2046.59 | 680.89 2013-12-08 01:25:00 | 682.00000 | 683.39999 | 682.00000 | 683.39999 | 3.44 | 2349.17 | 682.67 2013-12-08 01:26:00 | 683.00000 | 683.01000 | 683.00000 | 683.01000 | 4.55 | 3104.71 | 683.00 2013-12-08 01:27:00 | 683.01000 | 683.39999 | 683.01000 | 683.39999 | 0.90 | 613.46 | 683.23 2013-12-08 01:28:00 | 683.39999 | 683.39999 | 683.39999 | 683.39999 | 0.10 | 68.34 | 683.40 2013-12-08 01:29:00 | 683.29000 | 686.11999 | 683.29000 | 686.11999 | 2.13 | 1456.72 | 684.02 2013-12-08 01:30:00 | 686.11999 | 688.40000 | 683.04000 | 683.04000 | 4.50 | 3084.18 | 685.75 2013-12-08 01:31:00 | 685.00000 | 688.83998 | 676.77543 | 676.77543 | 32.93 | 22490.98 | 683.00 2013-12-08 01:32:00 | 679.14414 | 684.26133 | 659.61091 | 684.26133 | 403.32 | 269829.00 | 669.02 2013-12-08 01:33:00 | 666.05799 | 684.01000 | 655.00000 | 680.01000 | 228.64 | 150262.56 | 657.20 2013-12-08 01:34:00 | 668.15608 | 676.86152 | 653.00010 | 669.00000 | 202.12 | 132402.79 | 655.07 2013-12-08 01:35:00 | 670.70000 | 677.00000 | 666.66600 | 668.00000 | 11.36 | 7580.24 | 667.25 2013-12-08 01:36:00 | 669.70000 | 674.00000 | 669.70000 | 672.69661 | 26.38 | 17704.00 | 671.02 2013-12-08 01:37:00 | 671.00000 | 684.00000 | 671.00000 | 684.00000 | 29.83 | 20351.46 | 682.16 2013-12-08 01:38:00 | 684.00000 | 689.97000 | 683.13370 | 689.97000 | 119.28 | 81782.00 | 685.64 2013-12-08 01:39:00 | 690.00000 | 697.78000 | 684.59340 | 686.00000 | 56.45 | 39226.16 | 694.94 2013-12-08 01:40:00 | 686.00000 | 698.89000 | 685.89000 | 694.29472 | 67.49 | 46746.52 | 692.64 2013-12-08 01:41:00 | 693.29895 | 700.00000 | 690.00001 | 693.81076 | 54.58 | 38081.07 | 697.70 2013-12-08 01:42:00 | 695.00000 | 704.00000 | 695.00000 | 704.00000 | 40.68 | 28484.49 | 700.13 2013-12-08 01:43:00 | 699.98999 | 708.90000 | 695.12000 | 697.71875 | 14.59 | 10270.34 | 703.77 2013-12-08 01:44:00 | 703.00000 | 703.98834 | 696.00000 | 702.99999 | 24.55 | 17234.74 | 701.93 2013-12-08 01:45:00 | 696.00000 | 696.00000 | 695.10000 | 695.10000 | 3.89 | 2707.81 | 695.52 2013-12-08 01:46:00 | 695.10000 | 696.99999 | 695.10000 | 696.98000 | 13.63 | 9500.93 | 696.93 2013-12-08 01:47:00 | 696.98000 | 696.98000 | 695.22200 | 696.98000 | 50.66 | 35310.85 | 696.98 2013-12-08 01:48:00 | 696.98000 | 696.98000 | 692.00000 | 696.00000 | 21.29 | 14775.30 | 693.87 2013-12-08 01:49:00 | 694.03273 | 696.98000 | 691.00000 | 691.00000 | 29.59 | 20510.38 | 693.19 2013-12-08 01:50:00 | 692.00000 | 705.00000 | 691.00001 | 691.00001 | 21.32 | 14849.40 | 696.34 2013-12-08 01:51:00 | 691.00002 | 691.00002 | 691.00001 | 691.00001 | 1.19 | 824.22 | 691.00 2013-12-08 01:52:00 | . | . | . | . | . | . | . 2013-12-08 01:53:00 | 695.00000 | 699.99966 | 695.00000 | 699.99966 | 15.30 | 10709.64 | 699.98 2013-12-08 01:54:00 | 695.00001 | 699.99966 | 672.50000 | 672.50000 | 112.79 | 76974.70 | 682.46 2013-12-08 01:55:00 | 672.26097 | 699.99965 | 670.43406 | 699.99965 | 95.33 | 64107.91 | 672.47 2013-12-08 01:56:00 | 687.16113 | 694.26214 | 680.23833 | 691.99999 | 3.37 | 2317.96 | 687.72 2013-12-08 01:57:00 | 689.99997 | 694.26214 | 689.99997 | 694.26214 | 46.82 | 32310.83 | 690.07 2013-12-08 01:58:00 | 692.65624 | 694.89999 | 685.20001 | 694.00000 | 4.30 | 2984.31 | 694.03 2013-12-08 01:59:00 | 687.30001 | 693.99999 | 687.30001 | 693.99999 | 0.14 | 97.04 | 689.24 2013-12-08 02:00:00 | 687.30001 | 700.00000 | 685.21163 | 689.51642 | 114.60 | 79732.24 | 695.77 2013-12-08 02:01:00 | 693.89898 | 700.00001 | 692.99305 | 700.00001 | 53.31 | 37042.77 | 694.89 2013-12-08 02:02:00 | 700.00001 | 701.00000 | 697.87305 | 697.87305 | 16.74 | 11719.46 | 699.99 2013-12-08 02:03:00 | 697.87305 | 700.00000 | 697.87305 | 697.87305 | 0.95 | 666.81 | 699.34 2013-12-08 02:04:00 | 697.88000 | 698.99999 | 697.87305 | 698.00000 | 1.96 | 1368.48 | 698.14 2013-12-08 02:05:00 | 698.00000 | 698.99999 | 698.00000 | 698.99999 | 7.28 | 5079.35 | 698.04 2013-12-08 02:06:00 | 697.87305 | 698.99998 | 697.87305 | 698.99995 | 0.80 | 559.13 | 698.80 2013-12-08 02:07:00 | 697.99999 | 698.99999 | 697.99999 | 698.99999 | 1.00 | 698.57 | 698.57 2013-12-08 02:08:00 | 697.87305 | 697.87305 | 697.87305 | 697.87305 | 1.34 | 934.68 | 697.87 2013-12-08 02:09:00 | 695.04608 | 695.04608 | 680.00000 | 680.00000 | 50.00 | 34328.82 | 686.58 2013-12-08 02:10:00 | 689.40000 | 689.40000 | 680.00000 | 687.20000 | 30.15 | 20503.45 | 680.03 2013-12-08 02:11:00 | 682.00000 | 685.00000 | 678.00000 | 678.00000 | 5.29 | 3595.20 | 679.00 2013-12-08 02:12:00 | 679.14406 | 679.14406 | 679.14406 | 679.14406 | 0.03 | 18.18 | 679.14 2013-12-08 02:13:00 | 681.50000 | 682.00000 | 681.50000 | 682.00000 | 4.92 | 3354.42 | 681.52 2013-12-08 02:14:00 | 682.00000 | 682.00000 | 680.00000 | 680.00000 | 5.68 | 3870.21 | 681.93 2013-12-08 02:15:00 | 682.00000 | 690.00000 | 682.00000 | 690.00000 | 20.35 | 14001.05 | 687.96 2013-12-08 02:16:00 | 687.92990 | 687.92990 | 686.00000 | 686.00000 | 0.11 | 72.98 | 687.29 2013-12-08 02:17:00 | 686.00000 | 686.00000 | 686.00000 | 686.00000 | 1.00 | 686.00 | 686.00 2013-12-08 02:18:00 | 686.00000 | 686.00000 | 686.00000 | 686.00000 | 0.37 | 253.63 | 686.00 2013-12-08 02:19:00 | 682.00001 | 685.00000 | 682.00001 | 685.00000 | 0.38 | 262.86 | 684.24 2013-12-08 02:20:00 | 685.00000 | 685.99999 | 685.00000 | 685.99999 | 0.81 | 555.65 | 685.99 2013-12-08 02:21:00 | 686.00000 | 686.00000 | 686.00000 | 686.00000 | 7.50 | 5145.00 | 686.00 2013-12-08 02:22:00 | 686.00000 | 687.50000 | 686.00000 | 687.50000 | 7.12 | 4888.71 | 686.31 2013-12-08 02:23:00 | 687.40000 | 687.50000 | 687.40000 | 687.50000 | 3.68 | 2528.62 | 687.50 2013-12-08 02:24:00 | 687.50000 | 687.50000 | 687.50000 | 687.50000 | 5.03 | 3459.50 | 687.50 2013-12-08 02:25:00 | 687.50000 | 687.50000 | 687.50000 | 687.50000 | 4.33 | 2976.01 | 687.50 2013-12-08 02:26:00 | 687.40000 | 687.40000 | 681.14516 | 681.14516 | 11.81 | 8062.89 | 682.53 2013-12-08 02:27:00 | 681.52106 | 687.49994 | 680.00000 | 687.49994 | 38.60 | 26311.19 | 681.64 2013-12-08 02:28:00 | 687.49999 | 687.49999 | 686.99789 | 687.49999 | 4.57 | 3141.70 | 687.46 2013-12-08 02:29:00 | . | . | . | . | . | . | . 2013-12-08 02:30:00 | 686.99789 | 687.49994 | 686.99789 | 687.49991 | 3.51 | 2411.80 | 687.48 2013-12-08 02:31:00 | 683.11000 | 687.49988 | 683.11000 | 687.49000 | 1.99 | 1366.00 | 687.47 2013-12-08 02:32:00 | 687.49984 | 687.49999 | 687.49984 | 687.49984 | 1.32 | 909.45 | 687.50 2013-12-08 02:33:00 | 687.49980 | 687.49980 | 687.49980 | 687.49980 | 3.10 | 2131.18 | 687.50 2013-12-08 02:34:00 | . | . | . | . | . | . | . 2013-12-08 02:35:00 | 687.49000 | 687.49000 | 670.20000 | 678.10101 | 113.02 | 76060.75 | 672.98 2013-12-08 02:36:00 | 681.00000 | 681.00000 | 670.20001 | 670.21347 | 11.95 | 8009.99 | 670.32 2013-12-08 02:37:00 | 680.35763 | 684.00000 | 670.22346 | 670.23346 | 1.27 | 857.49 | 675.49 2013-12-08 02:38:00 | 680.00000 | 680.00000 | 680.00000 | 680.00000 | 0.03 | 20.74 | 680.00 2013-12-08 02:39:00 | 671.02673 | 671.04019 | 670.00000 | 670.00000 | 68.86 | 46144.81 | 670.10 2013-12-08 02:40:00 | 671.07385 | 671.07385 | 671.07385 | 671.07385 | 0.60 | 402.80 | 671.07 2013-12-08 02:41:00 | 679.00000 | 681.98999 | 679.00000 | 681.88316 | 7.92 | 5392.33 | 681.10 2013-12-08 02:42:00 | 680.98317 | 680.98999 | 680.96268 | 680.96268 | 11.50 | 7831.36 | 680.99 2013-12-08 02:43:00 | 680.95268 | 680.98999 | 680.00000 | 680.00000 | 52.00 | 35400.30 | 680.78 2013-12-08 02:44:00 | 679.99999 | 679.99999 | 679.99999 | 679.99999 | 0.50 | 340.00 | 680.00 2013-12-08 02:45:00 | 679.99993 | 679.99993 | 675.00000 | 675.00000 | 9.59 | 6514.69 | 679.20 2013-12-08 02:46:00 | 675.00000 | 679.70000 | 672.10000 | 679.69999 | 32.19 | 21861.88 | 679.15 2013-12-08 02:47:00 | 679.69999 | 682.00000 | 679.00000 | 682.00000 | 47.40 | 32256.99 | 680.53 2013-12-08 02:48:00 | 682.00000 | 682.00000 | 680.68000 | 681.99999 | 5.93 | 4042.37 | 681.85 2013-12-08 02:49:00 | 681.80000 | 681.80000 | 680.00000 | 681.80000 | 17.45 | 11870.05 | 680.23 2013-12-08 02:50:00 | 675.00000 | 678.00000 | 672.11000 | 678.00000 | 4.05 | 2746.28 | 677.56 2013-12-08 02:51:00 | 679.99900 | 680.00000 | 678.03000 | 678.03000 | 0.33 | 221.66 | 678.63 2013-12-08 02:52:00 | 680.00000 | 700.00000 | 680.00000 | 700.00000 | 297.79 | 206554.08 | 693.62 2013-12-08 02:53:00 | 700.00000 | 700.00000 | 680.00000 | 698.00000 | 40.15 | 28091.56 | 699.72 2013-12-08 02:54:00 | 698.00000 | 698.89900 | 687.25373 | 687.25393 | 2.16 | 1509.98 | 697.68 2013-12-08 02:55:00 | 687.25393 | 700.00000 | 685.63756 | 698.47200 | 38.49 | 26898.54 | 698.83 2013-12-08 02:56:00 | 699.00000 | 700.09000 | 696.70059 | 700.09000 | 22.68 | 15874.17 | 699.90 2013-12-08 02:57:00 | 700.00000 | 710.00000 | 689.00001 | 689.00001 | 102.33 | 71871.67 | 702.32 2013-12-08 02:58:00 | 696.08110 | 708.98578 | 691.11255 | 691.11255 | 0.97 | 683.24 | 702.24 2013-12-08 02:59:00 | 699.00000 | 699.00000 | 699.00000 | 699.00000 | 0.02 | 16.98 | 699.00 2013-12-08 03:00:00 | 699.00000 | 701.00000 | 696.01000 | 696.01000 | 0.80 | 559.71 | 699.48 2013-12-08 03:01:00 | 699.00000 | 708.99288 | 696.12001 | 698.00000 | 3.43 | 2398.54 | 699.84 2013-12-08 03:02:00 | 698.00000 | 698.00000 | 698.00000 | 698.00000 | 2.62 | 1827.27 | 698.00 2013-12-08 03:03:00 | 700.00000 | 700.00000 | 696.13001 | 696.14001 | 0.07 | 50.78 | 697.91 2013-12-08 03:04:00 | . | . | . | . | . | . | . 2013-12-08 03:05:00 | 697.21000 | 697.21000 | 697.21000 | 697.21000 | 0.08 | 57.63 | 697.21 2013-12-08 03:06:00 | 699.95788 | 700.00000 | 699.95788 | 700.00000 | 1.98 | 1385.96 | 699.98 2013-12-08 03:07:00 | . | . | . | . | . | . | . 2013-12-08 03:08:00 | 702.00000 | 702.00000 | 702.00000 | 702.00000 | 0.50 | 351.00 | 702.00 2013-12-08 03:09:00 | . | . | . | . | . | . | . 2013-12-08 03:10:00 | 700.00000 | 709.00000 | 700.00000 | 709.00000 | 5.70 | 4010.12 | 703.98 2013-12-08 03:11:00 | 708.46408 | 708.46408 | 701.06743 | 701.06743 | 0.03 | 18.56 | 704.20 2013-12-08 03:12:00 | 708.46408 | 708.46408 | 702.00000 | 702.00000 | 20.60 | 14461.85 | 702.03 2013-12-08 03:13:00 | 702.00000 | 702.00000 | 702.00000 | 702.00000 | 1.55 | 1088.10 | 702.00 2013-12-08 03:14:00 | 702.00000 | 702.00000 | 700.00001 | 700.00001 | 5.98 | 4190.37 | 700.44 2013-12-08 03:15:00 | 704.00000 | 704.97172 | 700.11001 | 700.12001 | 14.45 | 10114.40 | 700.13 2013-12-08 03:16:00 | 705.00000 | 710.00000 | 705.00000 | 710.00000 | 58.15 | 41260.69 | 709.57 2013-12-08 03:17:00 | 705.00000 | 728.76457 | 702.51001 | 728.76457 | 180.34 | 130209.94 | 722.02 2013-12-08 03:18:00 | 714.64999 | 714.64999 | 714.64999 | 714.64999 | 0.08 | 55.03 | 714.65 2013-12-08 03:19:00 | 714.00000 | 714.10000 | 714.00000 | 714.10000 | 0.48 | 343.25 | 714.10 2013-12-08 03:20:00 | 714.10000 | 714.10000 | 714.10000 | 714.10000 | 0.01 | 7.14 | 714.10 2013-12-08 03:21:00 | 714.10000 | 714.10000 | 709.00000 | 709.00000 | 2.40 | 1709.16 | 711.82 2013-12-08 03:22:00 | . | . | . | . | . | . | . 2013-12-08 03:23:00 | 714.00000 | 719.79278 | 710.00000 | 715.00000 | 1.90 | 1360.96 | 716.39 2013-12-08 03:24:00 | 710.00000 | 715.00000 | 707.34687 | 715.00000 | 3.10 | 2190.13 | 707.53 2013-12-08 03:25:00 | 708.08793 | 708.08793 | 708.08793 | 708.08793 | 0.26 | 182.71 | 708.09 2013-12-08 03:26:00 | . | . | . | . | . | . | . 2013-12-08 03:27:00 | . | . | . | . | . | . | . 2013-12-08 03:28:00 | 709.00000 | 715.00000 | 709.00000 | 715.00000 | 1.89 | 1346.30 | 713.97 2013-12-08 03:29:00 | . | . | . | . | . | . | . 2013-12-08 03:30:00 | 715.00000 | 715.00000 | 708.10802 | 708.10802 | 2.02 | 1434.21 | 711.63 2013-12-08 03:31:00 | . | . | . | . | . | . | . 2013-12-08 03:32:00 | 708.10803 | 708.10803 | 708.10802 | 708.10802 | 1.12 | 793.08 | 708.11 2013-12-08 03:33:00 | 708.10803 | 708.10803 | 708.10802 | 708.10802 | 0.25 | 177.03 | 708.11 2013-12-08 03:34:00 | . | . | . | . | . | . | . 2013-12-08 03:35:00 | . | . | . | . | . | . | . 2013-12-08 03:36:00 | 708.10803 | 715.00000 | 708.10803 | 715.00000 | 1.07 | 758.49 | 708.87 2013-12-08 03:37:00 | 714.95698 | 716.00000 | 714.95698 | 716.00000 | 17.27 | 12363.90 | 715.72 2013-12-08 03:38:00 | 708.40000 | 708.40000 | 708.40000 | 708.40000 | 0.02 | 11.85 | 708.40 2013-12-08 03:39:00 | 714.82544 | 715.00000 | 708.42002 | 715.00000 | 4.34 | 3104.11 | 714.81 2013-12-08 03:40:00 | 708.43003 | 714.99283 | 708.43003 | 714.99283 | 0.22 | 158.12 | 710.12 2013-12-08 03:41:00 | . | . | . | . | . | . | . 2013-12-08 03:42:00 | . | . | . | . | . | . | . 2013-12-08 03:43:00 | 710.96435 | 710.96435 | 708.00000 | 708.00000 | 50.30 | 35619.54 | 708.14 2013-12-08 03:44:00 | 708.51655 | 708.51655 | 708.00001 | 708.00001 | 4.97 | 3523.03 | 708.15 2013-12-08 03:45:00 | 714.50000 | 715.00000 | 714.50000 | 715.00000 | 1.07 | 762.37 | 714.88 2013-12-08 03:46:00 | . | . | . | . | . | . | . 2013-12-08 03:47:00 | 708.06001 | 715.00000 | 708.06001 | 715.00000 | 2.40 | 1715.06 | 714.36 2013-12-08 03:48:00 | 710.00000 | 710.00000 | 700.11000 | 700.11000 | 165.94 | 116715.88 | 703.37 2013-12-08 03:49:00 | 709.00000 | 709.00000 | 709.00000 | 709.00000 | 0.09 | 64.10 | 709.00 2013-12-08 03:50:00 | . | . | . | . | . | . | . 2013-12-08 03:51:00 | . | . | . | . | . | . | . 2013-12-08 03:52:00 | 708.00000 | 708.00000 | 705.00000 | 705.00000 | 0.50 | 352.80 | 705.60 2013-12-08 03:53:00 | 705.00000 | 705.00000 | 701.30000 | 701.30000 | 2.90 | 2034.47 | 702.24 2013-12-08 03:54:00 | 705.00000 | 705.00000 | 705.00000 | 705.00000 | 0.01 | 7.33 | 705.00 2013-12-08 03:55:00 | 701.33002 | 705.00000 | 701.32002 | 705.00000 | 12.84 | 9025.01 | 702.76 2013-12-08 03:56:00 | 704.90000 | 714.00000 | 704.90000 | 714.00000 | 0.51 | 360.88 | 707.61 2013-12-08 03:57:00 | 703.29196 | 703.29196 | 702.05001 | 702.05001 | 2.00 | 1404.28 | 702.14 2013-12-08 03:58:00 | 711.00000 | 711.00000 | 711.00000 | 711.00000 | 0.29 | 204.98 | 711.00 2013-12-08 03:59:00 | 705.00000 | 705.00000 | 705.00000 | 705.00000 | 0.02 | 14.10 | 705.00 2013-12-08 04:00:00 | 705.00000 | 705.00000 | 700.51001 | 700.52001 | 8.98 | 6299.73 | 701.81 2013-12-08 04:01:00 | 705.00000 | 705.00000 | 700.54003 | 700.54003 | 1.13 | 791.06 | 700.70 2013-12-08 04:02:00 | 705.00000 | 705.00000 | 700.00014 | 700.00014 | 11.84 | 8292.19 | 700.31 2013-12-08 04:03:00 | 704.95000 | 704.95000 | 700.57004 | 700.57004 | 0.12 | 84.59 | 700.96 2013-12-08 04:04:00 | 704.95000 | 704.99000 | 700.00015 | 704.00000 | 2.28 | 1599.77 | 702.47 2013-12-08 04:05:00 | 704.00000 | 704.00000 | 704.00000 | 704.00000 | 0.01 | 7.70 | 704.00 2013-12-08 04:06:00 | 704.00000 | 704.00000 | 700.00001 | 703.00000 | 3.00 | 2100.47 | 700.02 2013-12-08 04:07:00 | 700.83903 | 704.00000 | 700.00001 | 704.00000 | 0.71 | 497.62 | 700.20 2013-12-08 04:08:00 | 704.00000 | 704.00000 | 700.01001 | 700.01001 | 2.51 | 1757.73 | 700.03 2013-12-08 04:09:00 | 703.50000 | 703.50000 | 700.00001 | 700.00001 | 8.01 | 5607.27 | 700.00 2013-12-08 04:10:00 | 703.00000 | 703.00000 | 693.00000 | 700.00000 | 143.04 | 99946.42 | 698.71 2013-12-08 04:11:00 | 695.00000 | 695.00000 | 693.00000 | 693.00000 | 1.11 | 766.42 | 693.30 2013-12-08 04:12:00 | 695.00000 | 697.00000 | 693.00000 | 693.00000 | 11.19 | 7784.17 | 695.48 2013-12-08 04:13:00 | 697.00000 | 697.00000 | 697.00000 | 697.00000 | 0.11 | 76.84 | 697.00 2013-12-08 04:14:00 | 693.01000 | 699.96000 | 690.00001 | 693.01000 | 9.71 | 6728.79 | 693.00 2013-12-08 04:15:00 | 699.95000 | 699.95000 | 690.00001 | 699.95000 | 7.84 | 5421.00 | 691.22 2013-12-08 04:16:00 | . | . | . | . | . | . | . 2013-12-08 04:17:00 | 699.75000 | 700.64701 | 699.75000 | 700.64701 | 2.23 | 1558.10 | 699.94 2013-12-08 04:18:00 | 701.00000 | 701.00000 | 701.00000 | 701.00000 | 12.87 | 9025.14 | 701.00 2013-12-08 04:19:00 | 695.00000 | 695.00000 | 695.00000 | 695.00000 | 0.06 | 41.70 | 695.00 2013-12-08 04:20:00 | 695.00000 | 695.00000 | 691.11256 | 691.11256 | 4.20 | 2906.74 | 692.08 2013-12-08 04:21:00 | 691.12000 | 691.12000 | 689.00000 | 689.00000 | 46.89 | 32354.32 | 689.99 2013-12-08 04:22:00 | 691.12001 | 700.99996 | 689.00000 | 700.99996 | 0.35 | 246.64 | 696.29 2013-12-08 04:23:00 | 700.99998 | 701.00000 | 700.99998 | 701.00000 | 0.25 | 173.95 | 701.00 2013-12-08 04:24:00 | 699.88998 | 699.89000 | 699.88998 | 699.89000 | 3.61 | 2526.60 | 699.89 2013-12-08 04:25:00 | 700.50000 | 700.50000 | 700.50000 | 700.50000 | 0.03 | 23.13 | 700.50 2013-12-08 04:26:00 | 700.50000 | 706.54033 | 700.50000 | 706.54033 | 15.06 | 10566.55 | 701.81 2013-12-08 04:27:00 | 703.40358 | 708.99999 | 703.40358 | 708.99999 | 15.00 | 10631.99 | 708.80 2013-12-08 04:28:00 | 704.06742 | 708.98998 | 704.06742 | 708.98998 | 15.00 | 10614.85 | 707.66 2013-12-08 04:29:00 | . | . | . | . | . | . | . 2013-12-08 04:30:00 | 704.06744 | 708.00000 | 704.06744 | 708.00000 | 1.13 | 798.19 | 706.00 2013-12-08 04:31:00 | 708.00000 | 708.96997 | 707.99000 | 708.96997 | 10.93 | 7741.97 | 708.59 2013-12-08 04:32:00 | 708.00000 | 708.96997 | 708.00000 | 708.96997 | 1.34 | 949.19 | 708.25 2013-12-08 04:33:00 | 706.00000 | 708.00000 | 706.00000 | 708.00000 | 1.30 | 920.76 | 707.98 2013-12-08 04:34:00 | 707.00000 | 707.00000 | 702.01000 | 702.01000 | 2.01 | 1411.56 | 702.04 2013-12-08 04:35:00 | 707.00000 | 707.00000 | 707.00000 | 707.00000 | 0.01 | 7.13 | 707.00 2013-12-08 04:36:00 | 707.00000 | 707.00000 | 706.00000 | 706.00000 | 0.02 | 14.78 | 706.52 2013-12-08 04:37:00 | 704.15000 | 704.15000 | 702.01000 | 702.01000 | 0.29 | 205.36 | 702.16 2013-12-08 04:38:00 | 706.00000 | 706.00000 | 705.00000 | 705.00000 | 0.02 | 14.72 | 705.52 2013-12-08 04:39:00 | 706.00000 | 706.00000 | 706.00000 | 706.00000 | 0.01 | 7.70 | 706.00 2013-12-08 04:40:00 | 706.00000 | 706.00000 | 706.00000 | 706.00000 | 0.01 | 7.57 | 706.00 2013-12-08 04:41:00 | 706.00000 | 709.00000 | 706.00000 | 709.00000 | 5.05 | 3572.15 | 708.00 2013-12-08 04:42:00 | 709.00000 | 709.00000 | 709.00000 | 709.00000 | 0.01 | 7.80 | 709.00 2013-12-08 04:43:00 | 708.99000 | 708.99000 | 705.00000 | 705.00000 | 0.22 | 155.68 | 705.19 2013-12-08 04:44:00 | 709.00000 | 709.00000 | 708.64000 | 708.64000 | 0.28 | 196.10 | 708.99 2013-12-08 04:45:00 | 705.00000 | 709.00000 | 702.01000 | 709.00000 | 2.44 | 1722.64 | 705.85 2013-12-08 04:46:00 | 709.00000 | 709.00000 | 702.01000 | 702.01000 | 0.26 | 181.46 | 702.29 2013-12-08 04:47:00 | 709.00000 | 709.00000 | 709.00000 | 709.00000 | 0.01 | 7.68 | 709.00 2013-12-08 04:48:00 | 709.00000 | 709.00000 | 709.00000 | 709.00000 | 0.01 | 5.37 | 709.00 2013-12-08 04:49:00 | 703.00000 | 703.00000 | 703.00000 | 703.00000 | 0.01 | 7.03 | 703.00 2013-12-08 04:50:00 | 708.90000 | 708.90000 | 708.90000 | 708.90000 | 0.10 | 71.68 | 708.90 2013-12-08 04:51:00 | 703.00000 | 703.00000 | 697.00001 | 697.00001 | 22.01 | 15362.40 | 698.10 2013-12-08 04:52:00 | 708.07803 | 708.88990 | 703.00000 | 703.00000 | 2.01 | 1425.47 | 708.84 2013-12-08 04:53:00 | 708.89987 | 713.99999 | 708.89987 | 713.96000 | 43.36 | 30814.59 | 710.67 2013-12-08 04:54:00 | 711.51219 | 711.51219 | 704.00001 | 704.00001 | 0.02 | 15.51 | 711.51 2013-12-08 04:55:00 | . | . | . | . | . | . | . 2013-12-08 04:56:00 | . | . | . | . | . | . | . 2013-12-08 04:57:00 | . | . | . | . | . | . | . 2013-12-08 04:58:00 | . | . | . | . | . | . | . 2013-12-08 04:59:00 | 703.50000 | 703.50000 | 701.35051 | 701.35051 | 7.90 | 5540.34 | 701.42 2013-12-08 05:00:00 | 708.00000 | 708.00000 | 701.38054 | 708.00000 | 2.09 | 1465.08 | 701.51 2013-12-08 05:01:00 | . | . | . | . | . | . | . 2013-12-08 05:02:00 | 708.00000 | 711.00001 | 708.00000 | 711.00001 | 0.22 | 152.69 | 708.10 2013-12-08 05:03:00 | . | . | . | . | . | . | . 2013-12-08 05:04:00 | 704.00000 | 713.91996 | 700.00000 | 713.91996 | 27.18 | 19069.06 | 701.48 2013-12-08 05:05:00 | 711.51217 | 712.99999 | 711.51217 | 712.77624 | 7.35 | 5240.22 | 712.88 2013-12-08 05:06:00 | 703.30000 | 703.30000 | 701.00000 | 701.00000 | 20.00 | 14030.60 | 701.53 2013-12-08 05:07:00 | 708.07803 | 711.99000 | 708.07803 | 711.99000 | 2.00 | 1423.72 | 711.86 2013-12-08 05:08:00 | 703.40000 | 712.00000 | 703.00000 | 712.00000 | 27.04 | 19008.59 | 703.04 2013-12-08 05:09:00 | 711.51219 | 714.00000 | 711.51219 | 714.00000 | 64.39 | 45912.77 | 713.01 2013-12-08 05:10:00 | 714.00000 | 719.49994 | 703.33196 | 719.49994 | 112.89 | 81088.45 | 718.32 2013-12-08 05:11:00 | 716.88000 | 716.88000 | 711.00000 | 711.00000 | 0.10 | 71.75 | 716.29 2013-12-08 05:12:00 | 706.14323 | 718.99999 | 703.30197 | 716.88000 | 7.92 | 5609.10 | 708.56 2013-12-08 05:13:00 | 712.00000 | 719.00000 | 703.46000 | 703.46000 | 2.92 | 2091.42 | 715.36 2013-12-08 05:14:00 | 705.75348 | 705.75348 | 692.00001 | 692.00001 | 75.00 | 52330.79 | 697.74 2013-12-08 05:15:00 | . | . | . | . | . | . | . 2013-12-08 05:16:00 | 706.04550 | 718.88998 | 706.04550 | 706.04550 | 12.51 | 8976.61 | 717.54 2013-12-08 05:17:00 | 707.00000 | 707.00000 | 707.00000 | 707.00000 | 0.04 | 27.13 | 707.00 2013-12-08 05:18:00 | 715.15853 | 718.88998 | 715.15853 | 718.88998 | 12.00 | 8624.20 | 718.68 2013-12-08 05:19:00 | 708.22361 | 718.79000 | 708.22361 | 718.79000 | 0.88 | 633.74 | 718.37 2013-12-08 05:20:00 | 708.07763 | 708.07763 | 707.50000 | 707.50000 | 0.09 | 63.66 | 707.84 2013-12-08 05:21:00 | 707.00000 | 707.00000 | 707.00000 | 707.00000 | 0.08 | 53.50 | 707.00 2013-12-08 05:22:00 | 715.00000 | 718.69998 | 715.00000 | 718.69998 | 18.00 | 12936.53 | 718.63 2013-12-08 05:23:00 | 716.51903 | 718.50000 | 716.51903 | 718.00000 | 1.48 | 1065.55 | 718.02 2013-12-08 05:24:00 | 718.00000 | 718.50000 | 718.00000 | 718.50000 | 0.29 | 211.19 | 718.34 2013-12-08 05:25:00 | 718.00000 | 718.50000 | 718.00000 | 718.00000 | 0.33 | 235.81 | 718.07 2013-12-08 05:26:00 | 718.00000 | 718.00000 | 718.00000 | 718.00000 | 0.20 | 143.60 | 718.00 2013-12-08 05:27:00 | 718.00000 | 718.00000 | 718.00000 | 718.00000 | 0.34 | 243.12 | 718.00 2013-12-08 05:28:00 | 717.80000 | 717.90000 | 717.80000 | 717.90000 | 1.00 | 717.89 | 717.89 2013-12-08 05:29:00 | 715.00000 | 715.00000 | 715.00000 | 715.00000 | 0.05 | 35.75 | 715.00 2013-12-08 05:30:00 | 715.00000 | 715.00000 | 708.22361 | 708.22361 | 0.04 | 26.33 | 708.80 2013-12-08 05:31:00 | . | . | . | . | . | . | . 2013-12-08 05:32:00 | 717.00000 | 717.00000 | 717.00000 | 717.00000 | 1.00 | 717.00 | 717.00 2013-12-08 05:33:00 | 708.22361 | 717.90000 | 708.00000 | 717.90000 | 80.32 | 57477.26 | 715.56 2013-12-08 05:34:00 | 708.22362 | 708.22362 | 700.00000 | 700.00000 | 6.92 | 4851.80 | 701.32 2013-12-08 05:35:00 | 700.00000 | 700.00700 | 700.00000 | 700.00700 | 37.82 | 26475.15 | 700.00 2013-12-08 05:36:00 | 708.08303 | 715.00000 | 705.00000 | 705.00000 | 6.12 | 4313.65 | 705.12 2013-12-08 05:37:00 | 705.00000 | 705.00000 | 700.84903 | 705.00000 | 9.49 | 6688.11 | 705.00 2013-12-08 05:38:00 | 700.86606 | 705.00000 | 700.86606 | 705.00000 | 0.05 | 35.19 | 700.88 2013-12-08 05:39:00 | 708.19645 | 716.47592 | 708.00000 | 716.47592 | 1.37 | 981.64 | 715.13 2013-12-08 05:40:00 | 708.08283 | 717.69999 | 708.08283 | 717.69999 | 2.27 | 1620.52 | 714.26 2013-12-08 05:41:00 | . | . | . | . | . | . | . 2013-12-08 05:42:00 | 715.00000 | 717.70000 | 715.00000 | 717.65680 | 0.53 | 382.68 | 715.58 2013-12-08 05:43:00 | . | . | . | . | . | . | . 2013-12-08 05:44:00 | 708.08283 | 708.08283 | 705.05006 | 705.05006 | 13.02 | 9177.67 | 705.09 2013-12-08 05:45:00 | 706.01000 | 717.65680 | 706.01000 | 717.65680 | 14.42 | 10332.27 | 716.62 2013-12-08 05:46:00 | 714.01122 | 715.91382 | 714.01122 | 715.91382 | 3.05 | 2185.79 | 715.84 2013-12-08 05:47:00 | 708.22362 | 708.22362 | 706.00001 | 706.00001 | 8.33 | 5892.65 | 707.43 2013-12-08 05:48:00 | . | . | . | . | . | . | . 2013-12-08 05:49:00 | 708.22361 | 710.00000 | 708.22361 | 710.00000 | 0.50 | 357.09 | 709.93 2013-12-08 05:50:00 | 715.16373 | 716.99999 | 710.10000 | 711.00001 | 2.36 | 1680.18 | 711.35 2013-12-08 05:51:00 | 711.11000 | 716.51903 | 711.10000 | 716.51903 | 0.28 | 202.86 | 712.32 2013-12-08 05:52:00 | 712.02000 | 712.02000 | 712.02000 | 712.02000 | 2.28 | 1623.52 | 712.02 2013-12-08 05:53:00 | 716.51000 | 717.00000 | 716.51000 | 717.00000 | 0.84 | 601.29 | 716.88 2013-12-08 05:54:00 | 717.00000 | 717.00000 | 716.60000 | 717.00000 | 9.27 | 6644.89 | 716.70 2013-12-08 05:55:00 | 717.00000 | 717.00000 | 717.00000 | 717.00000 | 0.01 | 7.39 | 717.00 2013-12-08 05:56:00 | 712.37000 | 717.00000 | 712.00000 | 717.00000 | 2.03 | 1445.58 | 712.20 2013-12-08 05:57:00 | 716.99999 | 716.99999 | 716.99999 | 716.99999 | 0.04 | 28.92 | 717.00 2013-12-08 05:58:00 | 716.99999 | 716.99999 | 716.89999 | 716.89999 | 0.12 | 86.64 | 716.95 2013-12-08 05:59:00 | 716.89999 | 717.00000 | 716.89999 | 717.00000 | 23.96 | 17179.72 | 716.99 2013-12-08 06:00:00 | 717.00000 | 717.00000 | 711.00002 | 717.00000 | 3.76 | 2690.76 | 715.89 2013-12-08 06:01:00 | 716.90000 | 716.90000 | 716.90000 | 716.90000 | 0.01 | 7.22 | 716.90 2013-12-08 06:02:00 | 716.89281 | 716.89281 | 710.00000 | 710.00000 | 64.07 | 45528.82 | 710.58 2013-12-08 06:03:00 | 710.00000 | 710.00000 | 710.00000 | 710.00000 | 5.66 | 4018.40 | 710.00 2013-12-08 06:04:00 | 710.00000 | 710.00000 | 710.00000 | 710.00000 | 0.01 | 7.15 | 710.00 2013-12-08 06:05:00 | 710.00000 | 710.00000 | 710.00000 | 710.00000 | 5.35 | 3799.07 | 710.00 2013-12-08 06:06:00 | 710.00000 | 710.00000 | 710.00000 | 710.00000 | 0.03 | 22.45 | 710.00 2013-12-08 06:07:00 | 710.00000 | 710.00000 | 710.00000 | 710.00000 | 2.02 | 1437.45 | 710.00 2013-12-08 06:08:00 | 709.90000 | 709.90000 | 709.00000 | 709.00000 | 0.02 | 14.88 | 709.47 2013-12-08 06:09:00 | 709.90000 | 709.90000 | 709.90000 | 709.90000 | 0.02 | 14.82 | 709.90 2013-12-08 06:10:00 | 709.90000 | 709.90000 | 708.83963 | 708.83963 | 0.94 | 667.48 | 708.87 2013-12-08 06:11:00 | 709.89999 | 709.89999 | 709.89990 | 709.89999 | 1.12 | 797.35 | 709.90 2013-12-08 06:12:00 | 709.89999 | 710.00000 | 709.10000 | 709.10000 | 5.33 | 3784.06 | 709.91 2013-12-08 06:13:00 | 709.99999 | 710.00000 | 709.99999 | 710.00000 | 6.29 | 4465.53 | 710.00 2013-12-08 06:14:00 | 710.00000 | 710.00000 | 710.00000 | 710.00000 | 1.05 | 745.50 | 710.00 2013-12-08 06:15:00 | 710.00000 | 710.00000 | 710.00000 | 710.00000 | 0.05 | 35.50 | 710.00 2013-12-08 06:16:00 | 710.00000 | 716.00000 | 710.00000 | 710.00001 | 9.78 | 6946.90 | 710.01 2013-12-08 06:17:00 | 710.00001 | 716.89281 | 710.00001 | 716.89281 | 5.66 | 4049.11 | 715.50 2013-12-08 06:18:00 | . | . | . | . | . | . | . 2013-12-08 06:19:00 | . | . | . | . | . | . | . 2013-12-08 06:20:00 | . | . | . | . | . | . | . 2013-12-08 06:21:00 | . | . | . | . | . | . | . 2013-12-08 06:22:00 | 715.99990 | 715.99990 | 715.99990 | 715.99990 | 0.10 | 71.60 | 716.00 2013-12-08 06:23:00 | 715.99990 | 719.98000 | 715.99990 | 719.98000 | 100.00 | 71751.92 | 717.52 2013-12-08 06:24:00 | 712.00000 | 718.44960 | 711.00004 | 718.44960 | 2.37 | 1686.06 | 711.32 2013-12-08 06:25:00 | . | . | . | . | . | . | . 2013-12-08 06:26:00 | . | . | . | . | . | . | . 2013-12-08 06:27:00 | 715.00000 | 715.00000 | 711.02006 | 711.02007 | 1.19 | 846.64 | 711.47 2013-12-08 06:28:00 | 718.49999 | 720.00000 | 718.49999 | 720.00000 | 58.90 | 42397.88 | 719.89 2013-12-08 06:29:00 | 720.00000 | 720.00000 | 718.49999 | 720.00000 | 11.66 | 8394.76 | 719.98 2013-12-08 06:30:00 | 720.00000 | 720.00000 | 720.00000 | 720.00000 | 3.90 | 2810.94 | 720.00 2013-12-08 06:31:00 | 719.00000 | 719.00000 | 719.00000 | 719.00000 | 0.02 | 12.30 | 719.00 2013-12-08 06:32:00 | 720.00000 | 720.00000 | 720.00000 | 720.00000 | 5.00 | 3600.00 | 720.00 2013-12-08 06:33:00 | 720.00000 | 720.04028 | 720.00000 | 720.04028 | 6.67 | 4803.73 | 720.00 2013-12-08 06:34:00 | 720.00001 | 721.00000 | 720.00001 | 721.00000 | 11.22 | 8079.02 | 720.14 2013-12-08 06:35:00 | 721.84704 | 725.00000 | 721.00000 | 725.00000 | 48.36 | 35052.66 | 724.85 2013-12-08 06:36:00 | 725.00000 | 730.00000 | 725.00000 | 730.00000 | 102.79 | 74787.10 | 727.54 2013-12-08 06:37:00 | 729.47978 | 734.89988 | 729.47978 | 731.00000 | 15.97 | 11693.17 | 732.41 2013-12-08 06:38:00 | 730.00000 | 734.89989 | 730.00000 | 730.00000 | 27.07 | 19887.05 | 734.52 2013-12-08 06:39:00 | 734.61306 | 734.89990 | 730.01000 | 734.89990 | 34.01 | 24993.98 | 734.89 2013-12-08 06:40:00 | 732.00000 | 735.00000 | 732.00000 | 735.00000 | 25.11 | 18451.85 | 734.91 2013-12-08 06:41:00 | 735.00000 | 735.21111 | 735.00000 | 735.00000 | 10.95 | 8048.17 | 735.00 2013-12-08 06:42:00 | 735.21111 | 736.00000 | 735.00000 | 736.00000 | 65.53 | 48183.69 | 735.24 2013-12-08 06:43:00 | 736.01000 | 736.01000 | 736.00000 | 736.00000 | 3.59 | 2643.57 | 736.00 2013-12-08 06:44:00 | 736.01000 | 737.50000 | 736.00000 | 737.50000 | 58.86 | 43322.87 | 736.05 2013-12-08 06:45:00 | 736.00000 | 740.00000 | 735.21111 | 740.00000 | 55.87 | 41300.17 | 739.22 2013-12-08 06:46:00 | 738.96259 | 740.00000 | 736.00000 | 740.00000 | 17.49 | 12939.76 | 739.79 2013-12-08 06:47:00 | 735.21111 | 735.21111 | 729.28418 | 729.28418 | 3.83 | 2813.55 | 733.69 2013-12-08 06:48:00 | 727.85899 | 727.85899 | 725.00001 | 725.00001 | 6.77 | 4912.08 | 725.06 2013-12-08 06:49:00 | 730.00000 | 739.82548 | 730.00000 | 739.82548 | 0.84 | 616.82 | 738.00 2013-12-08 06:50:00 | 730.00002 | 738.99259 | 725.50000 | 730.99999 | 40.39 | 29525.53 | 731.03 2013-12-08 06:51:00 | 730.00000 | 730.00000 | 725.50000 | 726.42000 | 0.35 | 254.45 | 726.92 2013-12-08 06:52:00 | 727.22210 | 727.22210 | 727.22210 | 727.22210 | 0.10 | 72.72 | 727.22 2013-12-08 06:53:00 | 730.99989 | 730.99989 | 730.99989 | 730.99989 | 1.26 | 918.57 | 731.00 2013-12-08 06:54:00 | 727.22210 | 727.22210 | 727.22210 | 727.22210 | 0.03 | 21.82 | 727.22 2013-12-08 06:55:00 | 727.22211 | 728.00000 | 727.22211 | 728.00000 | 2.00 | 1455.22 | 727.61 2013-12-08 06:56:00 | 728.00000 | 730.99999 | 728.00000 | 730.12000 | 22.19 | 16198.51 | 730.03 2013-12-08 06:57:00 | 730.99999 | 730.99999 | 730.13000 | 730.99999 | 1.32 | 962.85 | 730.86 2013-12-08 06:58:00 | 731.00000 | 734.00000 | 731.00000 | 734.00000 | 2.01 | 1474.36 | 732.47 2013-12-08 06:59:00 | 734.00000 | 734.00000 | 733.00000 | 733.00000 | 3.85 | 2823.07 | 733.97 2013-12-08 07:00:00 | 733.00000 | 733.00000 | 730.77277 | 730.77278 | 2.01 | 1469.46 | 732.90 2013-12-08 07:01:00 | . | . | . | . | . | . | . 2013-12-08 07:02:00 | 733.00000 | 734.00000 | 733.00000 | 734.00000 | 3.21 | 2356.18 | 733.78 2013-12-08 07:03:00 | 734.00000 | 734.00000 | 734.00000 | 734.00000 | 1.00 | 734.00 | 734.00 2013-12-08 07:04:00 | 732.02001 | 739.99970 | 732.02001 | 732.02001 | 16.48 | 12120.74 | 735.69 2013-12-08 07:05:00 | 739.78246 | 742.00000 | 739.78246 | 742.00000 | 12.48 | 9234.75 | 740.08 2013-12-08 07:06:00 | 741.99000 | 743.88990 | 741.99000 | 743.88990 | 58.84 | 43720.76 | 742.99 2013-12-08 07:07:00 | 742.00000 | 744.00000 | 735.50000 | 735.50000 | 15.48 | 11439.44 | 738.86 2013-12-08 07:08:00 | 740.00000 | 740.00000 | 735.60738 | 735.60738 | 7.83 | 5791.50 | 739.63 2013-12-08 07:09:00 | 740.00000 | 740.00000 | 735.61476 | 738.00000 | 26.08 | 19299.00 | 739.91 2013-12-08 07:10:00 | 737.10208 | 738.00000 | 737.00000 | 737.00000 | 10.94 | 8061.18 | 737.05 2013-12-08 07:11:00 | 737.99999 | 743.86300 | 737.99999 | 743.86300 | 33.77 | 25062.78 | 742.06 2013-12-08 07:12:00 | 740.00001 | 743.86300 | 740.00000 | 743.86300 | 5.81 | 4302.76 | 740.80 2013-12-08 07:13:00 | 740.00001 | 743.86300 | 740.00001 | 743.86300 | 2.66 | 1979.42 | 743.63 2013-12-08 07:14:00 | 743.86300 | 743.86300 | 742.99000 | 742.99000 | 0.34 | 252.09 | 743.58 2013-12-08 07:15:00 | 742.99000 | 748.13000 | 741.00001 | 745.10000 | 270.59 | 201663.50 | 745.27 2013-12-08 07:16:00 | 747.60485 | 748.90000 | 747.60485 | 748.90000 | 21.03 | 15729.96 | 748.15 2013-12-08 07:17:00 | 748.90000 | 748.99990 | 745.00001 | 748.99990 | 14.88 | 11143.49 | 748.97 2013-12-08 07:18:00 | 748.99990 | 748.99990 | 748.80000 | 748.99990 | 5.95 | 4454.75 | 748.97 2013-12-08 07:19:00 | 746.01496 | 748.00000 | 746.01496 | 747.00000 | 5.65 | 4225.36 | 747.53 2013-12-08 07:20:00 | 747.00000 | 749.00000 | 746.00000 | 749.00000 | 112.90 | 84536.88 | 748.75 2013-12-08 07:21:00 | 749.00000 | 749.90000 | 747.00747 | 749.90000 | 21.99 | 16474.33 | 749.03 2013-12-08 07:22:00 | 749.90000 | 760.00000 | 749.90000 | 760.00000 | 508.60 | 381799.95 | 750.68 2013-12-08 07:23:00 | 759.99000 | 765.67757 | 751.11000 | 765.67757 | 22.65 | 17278.17 | 762.99 2013-12-08 07:24:00 | 765.98989 | 769.90000 | 765.98989 | 769.90000 | 34.01 | 26130.19 | 768.30 2013-12-08 07:25:00 | 768.87132 | 770.00000 | 760.00001 | 770.00000 | 94.57 | 72710.30 | 768.87 2013-12-08 07:26:00 | 767.88999 | 770.00000 | 760.88763 | 760.88763 | 16.15 | 12424.02 | 769.37 2013-12-08 07:27:00 | 769.00000 | 769.00000 | 764.00000 | 765.00000 | 5.19 | 3984.64 | 767.31 2013-12-08 07:28:00 | 765.00001 | 765.00001 | 765.00000 | 765.00001 | 0.31 | 237.71 | 765.00 2013-12-08 07:29:00 | 765.00001 | 765.00001 | 751.13371 | 765.00000 | 59.87 | 45421.55 | 758.71 2013-12-08 07:30:00 | 760.00001 | 760.00001 | 750.00010 | 750.00010 | 34.68 | 26078.61 | 751.93 2013-12-08 07:31:00 | 750.00000 | 760.00000 | 738.00000 | 760.00000 | 183.69 | 137429.16 | 748.16 2013-12-08 07:32:00 | 760.00000 | 765.99899 | 738.00000 | 764.89999 | 37.69 | 28819.84 | 764.65 2013-12-08 07:33:00 | 751.64333 | 758.16352 | 740.00000 | 740.00000 | 28.95 | 21570.92 | 745.03 2013-12-08 07:34:00 | 747.72112 | 754.98485 | 740.00001 | 754.98485 | 26.24 | 19573.23 | 745.93 2013-12-08 07:35:00 | 750.13065 | 758.90000 | 745.01000 | 758.70000 | 28.11 | 21105.94 | 750.89 2013-12-08 07:36:00 | 752.00000 | 752.00000 | 752.00000 | 752.00000 | 0.50 | 376.00 | 752.00 2013-12-08 07:37:00 | 755.50995 | 755.50995 | 755.50995 | 755.50995 | 0.10 | 75.55 | 755.51 2013-12-08 07:38:00 | 752.00000 | 752.00000 | 752.00000 | 752.00000 | 0.12 | 93.35 | 752.00 2013-12-08 07:39:00 | 752.00001 | 752.00001 | 752.00000 | 752.00000 | 0.75 | 564.75 | 752.00 2013-12-08 07:40:00 | 756.00000 | 758.79000 | 752.10000 | 758.79000 | 10.88 | 8242.64 | 757.90 2013-12-08 07:41:00 | 752.10002 | 758.79000 | 752.10002 | 756.00000 | 1.01 | 764.17 | 757.35 2013-12-08 07:42:00 | 752.12001 | 756.00000 | 752.12000 | 752.71727 | 4.44 | 3342.00 | 752.66 2013-12-08 07:43:00 | 752.71727 | 752.71727 | 752.71727 | 752.71727 | 0.14 | 102.38 | 752.72 2013-12-08 07:44:00 | 752.12501 | 752.12501 | 751.00000 | 751.00000 | 10.01 | 7517.52 | 751.00 2013-12-08 07:45:00 | 751.01000 | 758.00000 | 751.00000 | 751.00000 | 13.45 | 10141.21 | 753.79 2013-12-08 07:46:00 | 757.99999 | 757.99999 | 751.00000 | 751.00000 | 10.27 | 7714.66 | 751.18 2013-12-08 07:47:00 | 751.00000 | 751.50000 | 751.00000 | 751.50000 | 8.99 | 6753.10 | 751.11 2013-12-08 07:48:00 | 751.50000 | 751.50000 | 745.03003 | 745.03003 | 14.91 | 11154.56 | 748.14 2013-12-08 07:49:00 | 747.47579 | 747.47579 | 745.07245 | 745.07245 | 9.17 | 6829.40 | 745.12 2013-12-08 07:50:00 | . | . | . | . | . | . | . 2013-12-08 07:51:00 | . | . | . | . | . | . | . 2013-12-08 07:52:00 | 745.20258 | 745.20259 | 745.20257 | 745.20257 | 2.03 | 1510.66 | 745.20 2013-12-08 07:53:00 | 745.32001 | 745.32001 | 745.01000 | 745.01000 | 16.91 | 12601.06 | 745.18 2013-12-08 07:54:00 | 745.01001 | 745.32003 | 743.38458 | 743.38458 | 2.25 | 1677.79 | 744.74 2013-12-08 07:55:00 | 754.75230 | 754.75230 | 754.75230 | 754.75230 | 0.25 | 189.25 | 754.75 2013-12-08 07:56:00 | . | . | . | . | . | . | . 2013-12-08 07:57:00 | . | . | . | . | . | . | . 2013-12-08 07:58:00 | 749.99999 | 754.79999 | 749.99999 | 754.79999 | 8.47 | 6352.50 | 750.14 2013-12-08 07:59:00 | 754.79999 | 754.79999 | 743.05003 | 754.00000 | 3.22 | 2413.10 | 749.50 2013-12-08 08:00:00 | 754.00000 | 754.00000 | 742.33000 | 753.97996 | 18.90 | 14117.66 | 746.80 2013-12-08 08:01:00 | 752.86567 | 758.00000 | 752.86567 | 757.99000 | 14.95 | 11287.20 | 755.14 2013-12-08 08:02:00 | 752.00000 | 757.98240 | 752.00000 | 756.00000 | 11.82 | 8928.78 | 755.17 2013-12-08 08:03:00 | 756.00000 | 756.00000 | 756.00000 | 756.00000 | 0.61 | 460.61 | 756.00 2013-12-08 08:04:00 | 751.00000 | 755.92968 | 747.00001 | 755.92968 | 1.64 | 1235.92 | 753.37 2013-12-08 08:05:00 | . | . | . | . | . | . | . 2013-12-08 08:06:00 | 754.00000 | 758.00000 | 754.00000 | 758.00000 | 20.50 | 15505.11 | 756.35 2013-12-08 08:07:00 | 747.48579 | 759.98998 | 747.48579 | 759.98998 | 14.75 | 11173.03 | 757.61 2013-12-08 08:08:00 | 759.13972 | 760.00000 | 759.13972 | 760.00000 | 13.07 | 9929.59 | 759.80 2013-12-08 08:09:00 | 759.14969 | 760.00000 | 759.14969 | 760.00000 | 10.74 | 8161.61 | 759.99 2013-12-08 08:10:00 | 760.00000 | 760.00000 | 760.00000 | 760.00000 | 11.27 | 8562.22 | 760.00 2013-12-08 08:11:00 | 760.00000 | 760.00000 | 760.00000 | 760.00000 | 2.60 | 1976.00 | 760.00 2013-12-08 08:12:00 | 759.90000 | 759.90000 | 747.90002 | 759.90000 | 6.44 | 4835.66 | 750.77 2013-12-08 08:13:00 | 755.00000 | 755.00000 | 755.00000 | 755.00000 | 0.17 | 126.11 | 755.00 2013-12-08 08:14:00 | . | . | . | . | . | . | . 2013-12-08 08:15:00 | 755.00000 | 755.00000 | 750.00001 | 750.00001 | 1.10 | 829.14 | 753.91 2013-12-08 08:16:00 | 750.32407 | 750.32407 | 750.00000 | 750.00000 | 1.73 | 1295.71 | 750.14 2013-12-08 08:17:00 | 750.23400 | 755.24000 | 750.23400 | 755.24000 | 2.00 | 1501.35 | 750.67 2013-12-08 08:18:00 | 750.00000 | 755.24000 | 750.00000 | 750.00003 | 2.03 | 1522.23 | 750.08 2013-12-08 08:19:00 | 755.24000 | 759.15973 | 750.00003 | 759.15973 | 1.16 | 880.95 | 758.13 2013-12-08 08:20:00 | 750.01005 | 759.15973 | 750.01005 | 758.16352 | 0.08 | 60.39 | 754.82 2013-12-08 08:21:00 | 751.64323 | 755.00000 | 751.01000 | 755.00000 | 0.09 | 68.81 | 753.34 2013-12-08 08:22:00 | 755.00000 | 755.00000 | 751.01000 | 755.00000 | 0.91 | 684.09 | 752.08 2013-12-08 08:23:00 | 755.00000 | 755.00000 | 750.12003 | 755.00000 | 3.26 | 2446.79 | 750.55 2013-12-08 08:24:00 | 755.00000 | 759.15972 | 750.10000 | 751.00001 | 21.30 | 15987.44 | 750.48 2013-12-08 08:25:00 | 759.15972 | 759.15972 | 751.00001 | 751.03004 | 0.73 | 548.65 | 751.45 2013-12-08 08:26:00 | 759.00000 | 759.00000 | 751.05000 | 755.00000 | 0.26 | 197.94 | 755.20 2013-12-08 08:27:00 | 757.99999 | 757.99999 | 751.05001 | 751.08000 | 0.51 | 388.53 | 754.65 2013-12-08 08:28:00 | 754.00000 | 759.90000 | 751.08000 | 759.90000 | 31.73 | 24079.61 | 758.91 2013-12-08 08:29:00 | 754.00000 | 758.74999 | 750.10000 | 758.74999 | 15.20 | 11414.25 | 751.04 2013-12-08 08:30:00 | 758.74999 | 758.76000 | 758.74999 | 758.74999 | 27.96 | 21217.75 | 758.75 2013-12-08 08:31:00 | 758.74999 | 758.76000 | 758.74999 | 758.74999 | 1.75 | 1330.85 | 758.75 2013-12-08 08:32:00 | 758.75000 | 758.75000 | 758.74999 | 758.74999 | 2.01 | 1525.14 | 758.75 2013-12-08 08:33:00 | 758.74999 | 758.74999 | 758.74999 | 758.74999 | 3.00 | 2276.25 | 758.75 2013-12-08 08:34:00 | 758.74999 | 758.74999 | 758.74999 | 758.74999 | 0.10 | 75.82 | 758.75 2013-12-08 08:35:00 | 758.74999 | 760.00000 | 758.74999 | 760.00000 | 24.96 | 18964.69 | 759.92 2013-12-08 08:36:00 | 760.00000 | 765.59569 | 760.00000 | 765.59569 | 32.71 | 24993.91 | 764.13 2013-12-08 08:37:00 | 765.00000 | 766.00000 | 765.00000 | 766.00000 | 15.16 | 11604.60 | 765.47 2013-12-08 08:38:00 | 765.59568 | 767.00000 | 765.00000 | 765.00000 | 18.64 | 14281.53 | 766.08 2013-12-08 08:39:00 | 767.00000 | 768.00000 | 762.67554 | 762.67554 | 1.69 | 1290.02 | 764.69 2013-12-08 08:40:00 | 763.00000 | 766.98997 | 760.00000 | 760.00000 | 4.69 | 3576.26 | 762.87 2013-12-08 08:41:00 | 760.00000 | 763.00000 | 756.49660 | 763.00000 | 25.52 | 19372.48 | 759.01 2013-12-08 08:42:00 | 766.78998 | 766.78998 | 766.78998 | 766.78998 | 0.40 | 306.72 | 766.79 2013-12-08 08:43:00 | 763.00000 | 766.75498 | 763.00000 | 763.00000 | 0.03 | 24.26 | 764.39 2013-12-08 08:44:00 | . | . | . | . | . | . | . 2013-12-08 08:45:00 | 765.50000 | 767.89991 | 758.00000 | 758.00000 | 3.06 | 2330.21 | 761.00 2013-12-08 08:46:00 | 758.00000 | 766.75123 | 758.00000 | 766.75123 | 2.46 | 1867.26 | 758.13 2013-12-08 08:47:00 | 766.75123 | 766.75123 | 756.51759 | 766.73123 | 3.26 | 2497.08 | 766.14 2013-12-08 08:48:00 | 766.75123 | 766.99999 | 766.18028 | 766.99999 | 4.15 | 3184.51 | 766.93 2013-12-08 08:49:00 | 766.18026 | 768.87132 | 766.18026 | 768.87132 | 7.05 | 5408.29 | 767.48 2013-12-08 08:50:00 | 757.99551 | 757.99551 | 757.99551 | 757.99551 | 0.01 | 7.62 | 758.00 2013-12-08 08:51:00 | 768.87128 | 768.93999 | 768.87128 | 768.93999 | 2.45 | 1886.35 | 768.94 2013-12-08 08:52:00 | 768.50000 | 770.00000 | 768.50000 | 770.00000 | 95.16 | 73181.74 | 769.03 2013-12-08 08:53:00 | 770.00000 | 771.00000 | 758.12760 | 771.00000 | 21.29 | 16393.90 | 769.86 2013-12-08 08:54:00 | 771.00000 | 774.13000 | 767.76700 | 767.76700 | 16.17 | 12499.26 | 773.05 2013-12-08 08:55:00 | 765.16638 | 774.87676 | 761.03003 | 774.87676 | 26.07 | 20166.98 | 773.53 2013-12-08 08:56:00 | 767.10000 | 774.99900 | 767.10000 | 774.99900 | 34.71 | 26900.27 | 774.91 2013-12-08 08:57:00 | 774.99900 | 775.00000 | 762.56485 | 768.00770 | 61.55 | 47573.73 | 772.90 2013-12-08 08:58:00 | 775.00000 | 775.00000 | 769.00000 | 774.00000 | 21.50 | 16638.20 | 774.00 2013-12-08 08:59:00 | 774.00000 | 775.00000 | 769.01542 | 774.00000 | 16.71 | 12948.91 | 774.97 2013-12-08 09:00:00 | 773.00000 | 775.00000 | 772.00000 | 775.00000 | 126.20 | 97797.65 | 774.95 2013-12-08 09:01:00 | 775.00000 | 775.00000 | 774.00000 | 775.00000 | 86.58 | 67099.33 | 775.00 2013-12-08 09:02:00 | 775.00000 | 775.00000 | 774.00000 | 774.00000 | 5.16 | 3997.01 | 774.98 2013-12-08 09:03:00 | 770.00500 | 776.00000 | 770.00000 | 775.99990 | 7.47 | 5791.85 | 775.11 2013-12-08 09:04:00 | 776.00000 | 778.00000 | 776.00000 | 778.00000 | 39.81 | 30944.16 | 777.21 2013-12-08 09:05:00 | 778.00000 | 779.00000 | 771.00773 | 777.00000 | 2.64 | 2057.93 | 778.79 2013-12-08 09:06:00 | 777.00000 | 779.00000 | 777.00000 | 779.00000 | 1.01 | 788.88 | 777.30 2013-12-08 09:07:00 | 779.00000 | 780.00000 | 777.50000 | 777.50000 | 65.44 | 51040.42 | 779.91 2013-12-08 09:08:00 | 777.50000 | 780.00000 | 777.00000 | 780.00000 | 38.68 | 30169.07 | 779.97 2013-12-08 09:09:00 | 779.99999 | 793.00000 | 779.99999 | 793.00000 | 362.53 | 285831.75 | 788.43 2013-12-08 09:10:00 | 793.00000 | 793.00000 | 790.00000 | 793.00000 | 18.53 | 14650.74 | 790.80 2013-12-08 09:11:00 | 792.99999 | 795.00000 | 790.00001 | 792.00001 | 210.25 | 166853.55 | 793.59 2013-12-08 09:12:00 | 795.00000 | 795.00000 | 792.00001 | 792.00001 | 17.22 | 13688.34 | 794.95 2013-12-08 09:13:00 | 792.00001 | 795.00000 | 792.00000 | 792.00000 | 37.78 | 29960.92 | 793.02 2013-12-08 09:14:00 | 792.00000 | 794.90000 | 780.00000 | 783.19649 | 35.91 | 28292.57 | 787.79 2013-12-08 09:15:00 | 792.00000 | 794.00000 | 790.00000 | 790.00000 | 20.13 | 15924.80 | 790.95 2013-12-08 09:16:00 | 789.99000 | 790.00000 | 780.04129 | 780.04129 | 7.41 | 5832.86 | 787.26 2013-12-08 09:17:00 | 784.99000 | 784.99000 | 780.00000 | 780.00000 | 18.82 | 14687.12 | 780.32 2013-12-08 09:18:00 | 779.62750 | 779.62750 | 773.21102 | 773.21102 | 41.94 | 32507.64 | 775.12 2013-12-08 09:19:00 | 774.51315 | 774.51315 | 769.00000 | 774.51315 | 139.47 | 107652.02 | 771.84 2013-12-08 09:20:00 | 774.51315 | 776.99999 | 773.22102 | 776.99999 | 14.88 | 11542.65 | 775.65 2013-12-08 09:21:00 | 776.99221 | 777.00000 | 776.00000 | 776.00000 | 6.05 | 4695.85 | 776.51 2013-12-08 09:22:00 | 776.00000 | 776.00000 | 776.00000 | 776.00000 | 1.65 | 1281.14 | 776.00 2013-12-08 09:23:00 | 776.00000 | 790.99999 | 775.99999 | 790.99999 | 19.07 | 14947.98 | 783.91 2013-12-08 09:24:00 | 787.97514 | 790.00000 | 777.09500 | 777.09500 | 10.95 | 8637.24 | 788.51 2013-12-08 09:25:00 | 779.48115 | 794.89999 | 778.03002 | 794.89999 | 81.58 | 64709.51 | 793.19 2013-12-08 09:26:00 | 791.00000 | 794.00000 | 777.00001 | 777.00001 | 27.48 | 21488.68 | 781.86 2013-12-08 09:27:00 | 790.00000 | 794.00002 | 790.00000 | 793.99203 | 48.46 | 38470.52 | 793.86 2013-12-08 09:28:00 | 793.52007 | 793.99999 | 793.52007 | 793.99999 | 1.41 | 1121.22 | 794.00 2013-12-08 09:29:00 | 793.00000 | 793.99999 | 785.00788 | 793.00002 | 5.71 | 4523.76 | 792.32 2013-12-08 09:30:00 | 793.00000 | 793.00002 | 793.00000 | 793.00002 | 2.95 | 2339.35 | 793.00 2013-12-08 09:31:00 | 793.00000 | 793.00000 | 785.00790 | 785.00790 | 1.14 | 900.02 | 789.49 2013-12-08 09:32:00 | 785.10000 | 790.06832 | 782.62264 | 790.06832 | 8.01 | 6284.75 | 784.76 2013-12-08 09:33:00 | 785.00000 | 790.00000 | 782.62264 | 790.00000 | 3.92 | 3081.12 | 786.98 2013-12-08 09:34:00 | 789.95247 | 789.95247 | 782.62264 | 782.62264 | 0.66 | 520.20 | 788.18 2013-12-08 09:35:00 | 787.97630 | 787.97630 | 776.00000 | 777.10001 | 144.78 | 112615.35 | 777.84 2013-12-08 09:36:00 | 779.48115 | 782.62264 | 778.00000 | 778.00000 | 5.57 | 4340.62 | 779.96 2013-12-08 09:37:00 | 778.00000 | 782.62263 | 778.00000 | 782.61283 | 7.26 | 5647.45 | 778.25 2013-12-08 09:38:00 | 781.04316 | 781.04316 | 775.01800 | 775.01800 | 64.90 | 50322.57 | 775.39 2013-12-08 09:39:00 | 779.55999 | 779.56000 | 774.57795 | 774.57795 | 3.84 | 2980.23 | 776.55 2013-12-08 09:40:00 | 774.05331 | 774.05331 | 772.10000 | 772.10000 | 3.27 | 2525.41 | 772.67 2013-12-08 09:41:00 | 772.10000 | 772.10000 | 759.21577 | 759.21577 | 97.54 | 74609.76 | 764.90 2013-12-08 09:42:00 | 759.19141 | 769.99694 | 747.89000 | 750.09195 | 37.96 | 28602.88 | 753.43 2013-12-08 09:43:00 | 750.00286 | 765.00000 | 747.89000 | 765.00000 | 45.21 | 34302.68 | 758.81 2013-12-08 09:44:00 | 765.00000 | 769.99998 | 751.51000 | 765.00000 | 4.17 | 3196.81 | 766.68 2013-12-08 09:45:00 | 764.99999 | 765.00000 | 763.00000 | 765.00000 | 43.74 | 33461.93 | 764.96 2013-12-08 09:46:00 | 765.00000 | 765.00000 | 764.99500 | 765.00000 | 9.30 | 7116.80 | 765.00 2013-12-08 09:47:00 | 770.00000 | 770.00000 | 770.00000 | 770.00000 | 1.58 | 1216.60 | 770.00 2013-12-08 09:48:00 | 765.00001 | 769.99999 | 765.00000 | 769.99999 | 0.45 | 344.28 | 766.21 2013-12-08 09:49:00 | 765.01600 | 774.28180 | 765.01000 | 771.00000 | 2.39 | 1837.34 | 770.11 2013-12-08 09:50:00 | 771.00000 | 771.00000 | 765.02500 | 765.02500 | 0.02 | 12.12 | 769.50 2013-12-08 09:51:00 | 774.00000 | 775.00000 | 774.00000 | 775.00000 | 10.50 | 8137.38 | 774.99 2013-12-08 09:52:00 | 765.66500 | 774.28180 | 765.02000 | 774.28180 | 8.00 | 6124.52 | 765.35 2013-12-08 09:53:00 | . | . | . | . | . | . | . 2013-12-08 09:54:00 | 765.02000 | 765.10000 | 765.02000 | 765.02000 | 7.49 | 5726.95 | 765.02 2013-12-08 09:55:00 | 765.02000 | 773.97170 | 765.02000 | 773.97170 | 0.16 | 125.12 | 766.38 2013-12-08 09:56:00 | 765.10000 | 765.50000 | 765.00000 | 765.50000 | 7.06 | 5400.98 | 765.01 2013-12-08 09:57:00 | 765.50000 | 765.50000 | 763.33354 | 763.34119 | 4.22 | 3228.33 | 764.95 2013-12-08 09:58:00 | 765.00000 | 765.00000 | 764.99999 | 765.00000 | 2.91 | 2226.33 | 765.00 2013-12-08 09:59:00 | 765.00000 | 775.00000 | 764.99500 | 764.99500 | 35.76 | 27674.12 | 773.93 2013-12-08 10:00:00 | 764.99500 | 775.00000 | 760.37144 | 765.00000 | 26.73 | 20500.82 | 766.89 2013-12-08 10:01:00 | 760.38145 | 764.99995 | 760.38145 | 760.38145 | 2.71 | 2064.80 | 762.10 2013-12-08 10:02:00 | 760.64849 | 760.64849 | 760.00000 | 760.00000 | 7.00 | 5320.29 | 760.04 2013-12-08 10:03:00 | 760.00000 | 764.97991 | 760.00000 | 764.97490 | 18.88 | 14371.03 | 761.33 2013-12-08 10:04:00 | 760.64849 | 760.64849 | 760.64849 | 760.64849 | 0.02 | 11.41 | 760.65 2013-12-08 10:05:00 | 763.97995 | 771.90000 | 760.00000 | 771.90000 | 21.26 | 16257.86 | 764.62 2013-12-08 10:06:00 | 772.00274 | 780.00000 | 771.78112 | 771.78114 | 67.94 | 52899.84 | 778.68 2013-12-08 10:07:00 | 774.99223 | 777.00130 | 771.60600 | 777.00130 | 4.56 | 3535.59 | 774.63 2013-12-08 10:08:00 | 779.50000 | 780.00000 | 773.99998 | 779.80000 | 16.25 | 12673.06 | 779.95 2013-12-08 10:09:00 | 768.66326 | 768.66326 | 768.66326 | 768.66326 | 0.10 | 76.87 | 768.66 2013-12-08 10:10:00 | 768.66326 | 779.75308 | 766.10003 | 779.75308 | 2.50 | 1942.47 | 776.99 2013-12-08 10:11:00 | 778.99993 | 779.72180 | 778.99993 | 779.00000 | 0.76 | 588.77 | 779.18 2013-12-08 10:12:00 | 771.35358 | 779.00000 | 771.35358 | 779.00000 | 0.28 | 214.67 | 778.72 2013-12-08 10:13:00 | 779.00000 | 786.42000 | 771.35358 | 786.42000 | 69.73 | 54522.55 | 781.95 2013-12-08 10:14:00 | 786.64003 | 787.30000 | 779.69834 | 779.69834 | 22.87 | 17996.92 | 786.98 2013-12-08 10:15:00 | 775.10008 | 779.67488 | 775.10008 | 779.67488 | 0.30 | 234.59 | 779.18 2013-12-08 10:16:00 | . | . | . | . | . | . | . 2013-12-08 10:17:00 | . | . | . | . | . | . | . 2013-12-08 10:18:00 | 779.00000 | 789.98000 | 779.00000 | 789.98000 | 71.51 | 56313.96 | 787.48 2013-12-08 10:19:00 | 787.97516 | 790.00000 | 773.53002 | 790.00000 | 4.41 | 3459.96 | 785.36 2013-12-08 10:20:00 | 787.97516 | 789.00000 | 787.97516 | 789.00000 | 1.00 | 788.15 | 788.15 2013-12-08 10:21:00 | 788.99999 | 790.00000 | 787.90000 | 789.00000 | 26.50 | 20930.66 | 789.84 2013-12-08 10:22:00 | 778.60633 | 778.60633 | 776.13000 | 776.13000 | 0.29 | 228.56 | 776.40 2013-12-08 10:23:00 | 787.97515 | 787.97515 | 787.97515 | 787.97515 | 0.01 | 8.12 | 787.98 2013-12-08 10:24:00 | 784.99213 | 793.00000 | 784.95278 | 793.00000 | 89.59 | 70783.79 | 790.07 2013-12-08 10:25:00 | 790.74273 | 793.00000 | 780.01102 | 793.00000 | 3.77 | 2982.40 | 791.33 2013-12-08 10:26:00 | 790.00000 | 792.87615 | 790.00000 | 792.87615 | 0.50 | 395.76 | 791.53 2013-12-08 10:27:00 | 792.20000 | 792.20000 | 792.20000 | 792.20000 | 0.02 | 14.85 | 792.20 2013-12-08 10:28:00 | 782.20936 | 782.20936 | 782.20936 | 782.20936 | 0.01 | 7.82 | 782.21 2013-12-08 10:29:00 | 782.20933 | 791.99206 | 781.15136 | 782.20940 | 0.59 | 461.92 | 781.57 2013-12-08 10:30:00 | 782.20933 | 782.20933 | 780.00000 | 780.00000 | 24.73 | 19306.15 | 780.58 2013-12-08 10:31:00 | 780.00000 | 780.00000 | 780.00000 | 780.00000 | 2.29 | 1789.52 | 780.00 2013-12-08 10:32:00 | 780.00000 | 780.00000 | 780.00000 | 780.00000 | 0.26 | 199.23 | 780.00 2013-12-08 10:33:00 | 779.48115 | 779.48115 | 776.12001 | 776.12001 | 6.50 | 5055.25 | 777.14 2013-12-08 10:34:00 | 776.78251 | 776.80252 | 776.78251 | 776.80252 | 0.06 | 46.61 | 776.79 2013-12-08 10:35:00 | . | . | . | . | . | . | . 2013-12-08 10:36:00 | 776.90627 | 777.00000 | 776.81254 | 777.00000 | 0.66 | 516.04 | 776.82 2013-12-08 10:37:00 | 777.00000 | 777.00000 | 777.00000 | 777.00000 | 1.00 | 777.00 | 777.00 2013-12-08 10:38:00 | 777.00000 | 777.00000 | 776.12000 | 776.12000 | 11.93 | 9265.69 | 776.64 2013-12-08 10:39:00 | 776.76249 | 777.00000 | 776.12000 | 777.00000 | 3.45 | 2677.79 | 776.59 2013-12-08 10:40:00 | 776.12001 | 776.12001 | 776.12001 | 776.12001 | 5.41 | 4199.49 | 776.12 2013-12-08 10:41:00 | 776.12001 | 777.00000 | 776.12000 | 777.00000 | 3.71 | 2879.44 | 776.77 2013-12-08 10:42:00 | 776.12000 | 776.13000 | 776.12000 | 776.13000 | 3.50 | 2716.45 | 776.13 2013-12-08 10:43:00 | 776.12000 | 776.12000 | 776.12000 | 776.12000 | 11.64 | 9033.37 | 776.12 2013-12-08 10:44:00 | 776.12000 | 776.12001 | 776.12000 | 776.12000 | 9.12 | 7079.46 | 776.12 2013-12-08 10:45:00 | 776.12000 | 776.12000 | 776.12000 | 776.12000 | 0.01 | 7.76 | 776.12 2013-12-08 10:46:00 | . | . | . | . | . | . | . 2013-12-08 10:47:00 | 778.89500 | 778.89500 | 775.62313 | 775.62313 | 1.01 | 783.72 | 775.96 2013-12-08 10:48:00 | 775.62313 | 775.62313 | 765.00000 | 765.00000 | 56.17 | 43114.65 | 767.61 2013-12-08 10:49:00 | 765.00000 | 774.28180 | 760.00000 | 774.28180 | 22.75 | 17333.65 | 761.76 2013-12-08 10:50:00 | 774.28180 | 774.28180 | 774.28180 | 774.28180 | 0.20 | 157.20 | 774.28 2013-12-08 10:51:00 | . | . | . | . | . | . | . 2013-12-08 10:52:00 | 774.59999 | 775.00000 | 774.59999 | 775.00000 | 35.00 | 27117.88 | 774.80 2013-12-08 10:53:00 | 775.00000 | 775.00000 | 770.00000 | 770.00000 | 3.98 | 3064.34 | 770.34 2013-12-08 10:54:00 | 770.00000 | 770.00000 | 769.90000 | 769.90000 | 3.95 | 3038.17 | 769.94 2013-12-08 10:55:00 | 768.67097 | 768.67097 | 766.33539 | 768.00000 | 6.76 | 5187.30 | 767.34 2013-12-08 10:56:00 | 769.89999 | 778.90000 | 769.89999 | 778.90000 | 30.01 | 23157.15 | 771.65 2013-12-08 10:57:00 | . | . | . | . | . | . | . 2013-12-08 10:58:00 | 771.11112 | 778.02986 | 771.11111 | 778.02986 | 5.29 | 4090.17 | 772.56 2013-12-08 10:59:00 | 777.00000 | 778.90000 | 771.11111 | 771.11111 | 29.09 | 22460.50 | 772.05 2013-12-08 11:00:00 | 777.00130 | 777.92120 | 763.10000 | 763.10000 | 10.68 | 8212.71 | 768.95 2013-12-08 11:01:00 | 769.00000 | 769.00000 | 769.00000 | 769.00000 | 5.05 | 3882.97 | 769.00 2013-12-08 11:02:00 | 770.86007 | 771.00000 | 770.84005 | 771.00000 | 5.53 | 4263.40 | 770.89 2013-12-08 11:03:00 | 769.01000 | 770.00000 | 760.22281 | 770.00000 | 10.42 | 7976.81 | 765.76 2013-12-08 11:04:00 | 770.00000 | 770.00000 | 760.23282 | 768.99999 | 13.96 | 10691.34 | 765.96 2013-12-08 11:05:00 | 761.48628 | 761.48628 | 760.23000 | 760.23763 | 2.11 | 1601.09 | 760.60 2013-12-08 11:06:00 | 762.30000 | 762.30000 | 760.23763 | 760.23763 | 0.42 | 319.78 | 760.68 2013-12-08 11:07:00 | 760.23001 | 767.90000 | 760.23001 | 767.89229 | 3.51 | 2672.80 | 762.04 2013-12-08 11:08:00 | 761.50000 | 761.50000 | 761.50000 | 761.50000 | 0.12 | 91.38 | 761.50 2013-12-08 11:09:00 | . | . | . | . | . | . | . 2013-12-08 11:10:00 | 764.89232 | 764.89232 | 764.87696 | 764.87696 | 1.31 | 1000.22 | 764.89 2013-12-08 11:11:00 | 764.86930 | 764.86930 | 761.00000 | 761.00000 | 5.90 | 4490.42 | 761.09 2013-12-08 11:12:00 | 761.00000 | 761.00000 | 758.33136 | 758.33136 | 19.77 | 15028.15 | 760.19 2013-12-08 11:13:00 | . | . | . | . | . | . | . 2013-12-08 11:14:00 | 758.33136 | 760.10000 | 753.40001 | 755.75416 | 31.27 | 23607.17 | 755.01 2013-12-08 11:15:00 | 755.75416 | 755.75416 | 753.40000 | 753.51000 | 16.78 | 12644.56 | 753.40 2013-12-08 11:16:00 | 754.32000 | 759.99238 | 750.00000 | 759.90000 | 128.89 | 96888.32 | 751.69 2013-12-08 11:17:00 | 759.89999 | 759.89999 | 750.20010 | 759.89999 | 4.75 | 3606.20 | 759.12 2013-12-08 11:18:00 | 752.00000 | 759.89999 | 751.00000 | 751.00000 | 3.11 | 2343.73 | 754.26 2013-12-08 11:19:00 | 751.00000 | 760.00000 | 751.00000 | 759.97716 | 12.92 | 9816.15 | 759.95 2013-12-08 11:20:00 | 752.00000 | 752.01000 | 751.53001 | 752.01000 | 0.73 | 550.50 | 751.58 2013-12-08 11:21:00 | 758.99999 | 758.99999 | 750.00000 | 758.98478 | 91.06 | 68313.79 | 750.21 2013-12-08 11:22:00 | 758.97716 | 758.97716 | 757.99999 | 758.00000 | 1.20 | 909.70 | 758.08 2013-12-08 11:23:00 | 752.20100 | 758.00000 | 752.20100 | 752.20100 | 2.46 | 1849.46 | 753.11 2013-12-08 11:24:00 | 755.00000 | 758.00000 | 752.20100 | 758.00000 | 20.69 | 15624.52 | 755.26 2013-12-08 11:25:00 | 757.99240 | 759.00000 | 756.00000 | 759.00000 | 24.89 | 18867.63 | 758.16 2013-12-08 11:26:00 | 758.99239 | 760.00000 | 758.00000 | 759.00000 | 7.20 | 5459.22 | 758.42 2013-12-08 11:27:00 | 759.00000 | 760.00000 | 758.99239 | 760.00000 | 3.90 | 2965.70 | 759.72 2013-12-08 11:28:00 | 762.53320 | 770.98000 | 762.53320 | 770.00000 | 9.92 | 7611.68 | 767.13 2013-12-08 11:29:00 | 766.00000 | 770.00000 | 765.00000 | 765.00000 | 4.42 | 3393.85 | 767.28 2013-12-08 11:30:00 | 768.87132 | 770.39274 | 768.87132 | 770.39274 | 0.85 | 655.70 | 769.93 2013-12-08 11:31:00 | 770.39274 | 770.39274 | 763.67250 | 763.67250 | 2.00 | 1528.19 | 764.09 2013-12-08 11:32:00 | . | . | . | . | . | . | . 2013-12-08 11:33:00 | 763.67250 | 763.67250 | 760.57900 | 760.57900 | 2.04 | 1550.73 | 761.28 2013-12-08 11:34:00 | 760.57900 | 760.57900 | 760.57900 | 760.57900 | 0.65 | 495.68 | 760.58 2013-12-08 11:35:00 | 760.00000 | 766.19999 | 751.70000 | 766.19999 | 51.13 | 38489.05 | 752.82 2013-12-08 11:36:00 | 760.00000 | 766.00000 | 751.70000 | 766.00000 | 0.81 | 615.91 | 756.02 2013-12-08 11:37:00 | 765.00000 | 765.99999 | 763.49863 | 763.49865 | 0.31 | 234.65 | 765.80 2013-12-08 11:38:00 | 765.35750 | 765.97996 | 765.35750 | 765.97996 | 25.00 | 19148.09 | 765.92 2013-12-08 11:39:00 | 765.35748 | 767.55330 | 765.35748 | 766.00000 | 10.37 | 7941.46 | 765.99 2013-12-08 11:40:00 | 766.00000 | 766.00000 | 766.00000 | 766.00000 | 5.72 | 4381.52 | 766.00 2013-12-08 11:41:00 | 763.67251 | 763.67251 | 760.57900 | 760.57900 | 3.36 | 2560.92 | 762.86 2013-12-08 11:42:00 | 760.57900 | 760.57900 | 760.57900 | 760.57900 | 1.33 | 1012.85 | 760.58 2013-12-08 11:43:00 | 760.10000 | 767.55330 | 760.10000 | 767.55330 | 0.15 | 118.42 | 766.31 2013-12-08 11:44:00 | . | . | . | . | . | . | . 2013-12-08 11:45:00 | 765.99999 | 765.99999 | 759.00000 | 759.00000 | 1.07 | 817.31 | 765.34 2013-12-08 11:46:00 | 765.96995 | 765.96995 | 765.00000 | 765.00000 | 0.05 | 39.69 | 765.78 2013-12-08 11:47:00 | 760.00000 | 760.00000 | 760.00000 | 760.00000 | 16.00 | 12160.00 | 760.00 2013-12-08 11:48:00 | 760.00000 | 762.00000 | 760.00000 | 762.00000 | 0.77 | 583.13 | 760.04 2013-12-08 11:49:00 | . | . | . | . | . | . | . 2013-12-08 11:50:00 | . | . | . | . | . | . | . 2013-12-08 11:51:00 | 760.00000 | 760.00000 | 757.00000 | 757.00000 | 1.11 | 840.60 | 757.30 2013-12-08 11:52:00 | 755.35178 | 755.35178 | 752.34000 | 752.34000 | 0.99 | 745.22 | 752.75 2013-12-08 11:53:00 | 757.00000 | 757.00000 | 757.00000 | 757.00000 | 0.08 | 63.21 | 757.00 2013-12-08 11:54:00 | 758.72424 | 772.00000 | 758.72424 | 767.45225 | 41.19 | 31668.14 | 768.88 2013-12-08 11:55:00 | 766.18028 | 767.43687 | 766.18028 | 767.43687 | 0.74 | 564.15 | 767.25 2013-12-08 11:56:00 | . | . | . | . | . | . | . 2013-12-08 11:57:00 | 766.99996 | 769.95455 | 766.99996 | 769.95455 | 0.21 | 160.74 | 769.08 2013-12-08 11:58:00 | . | . | . | . | . | . | . 2013-12-08 11:59:00 | 766.89000 | 766.99999 | 766.89000 | 766.99999 | 0.44 | 338.30 | 766.94 2013-12-08 12:00:00 | 766.97000 | 766.97000 | 749.00000 | 750.00000 | 292.45 | 219497.14 | 750.53 2013-12-08 12:01:00 | 750.00000 | 760.00000 | 747.89001 | 760.00000 | 21.57 | 16165.91 | 749.52 2013-12-08 12:02:00 | 752.80000 | 752.80000 | 750.12504 | 750.12504 | 3.18 | 2386.74 | 750.55 2013-12-08 12:03:00 | 750.12505 | 750.13008 | 750.00000 | 750.00000 | 2.00 | 1500.21 | 750.10 2013-12-08 12:04:00 | 750.00000 | 750.14512 | 747.89000 | 747.89000 | 3.28 | 2457.71 | 749.64 2013-12-08 12:05:00 | 750.09195 | 757.96996 | 747.89000 | 750.00000 | 9.59 | 7177.04 | 748.42 2013-12-08 12:06:00 | 750.00000 | 750.00000 | 750.00000 | 750.00000 | 0.21 | 157.50 | 750.00 2013-12-08 12:07:00 | 750.00000 | 750.00000 | 750.00000 | 750.00000 | 1.40 | 1053.64 | 750.00 2013-12-08 12:08:00 | 756.99999 | 756.99999 | 756.99999 | 756.99999 | 1.00 | 755.23 | 757.00 2013-12-08 12:09:00 | 756.99000 | 756.99000 | 750.00000 | 750.00000 | 4.66 | 3494.88 | 750.20 2013-12-08 12:10:00 | 750.00000 | 756.95963 | 749.10000 | 749.10000 | 13.00 | 9766.12 | 751.06 2013-12-08 12:11:00 | 748.29460 | 748.29460 | 747.00000 | 748.13000 | 33.85 | 25305.69 | 747.65 2013-12-08 12:12:00 | 748.12250 | 748.13000 | 748.12250 | 748.13000 | 25.32 | 18946.24 | 748.13 2013-12-08 12:13:00 | 748.12250 | 748.13000 | 739.82125 | 739.82125 | 71.29 | 52983.58 | 743.25 2013-12-08 12:14:00 | 739.73363 | 748.13000 | 735.00000 | 736.10001 | 90.72 | 66909.94 | 737.54 2013-12-08 12:15:00 | 743.89000 | 743.89000 | 735.00000 | 735.00000 | 33.75 | 24835.16 | 735.76 2013-12-08 12:16:00 | 741.73842 | 743.85999 | 733.16255 | 733.16255 | 33.11 | 24342.11 | 735.15 2013-12-08 12:17:00 | 733.18255 | 733.18255 | 729.89076 | 729.89076 | 215.02 | 157120.95 | 730.73 2013-12-08 12:18:00 | 729.41639 | 730.00000 | 712.91584 | 712.91584 | 241.80 | 173962.76 | 719.45 2013-12-08 12:19:00 | 712.85999 | 712.85999 | 700.00000 | 700.00000 | 760.90 | 535460.82 | 703.72 2013-12-08 12:20:00 | 700.00000 | 700.00000 | 695.00000 | 700.00000 | 191.87 | 133533.09 | 695.97 2013-12-08 12:21:00 | 700.00000 | 700.00000 | 695.00000 | 695.00000 | 101.21 | 70794.51 | 699.45 2013-12-08 12:22:00 | 699.99999 | 700.00000 | 693.04585 | 693.04585 | 657.70 | 459832.73 | 699.15 2013-12-08 12:23:00 | 693.04585 | 732.00000 | 690.00000 | 705.00000 | 356.55 | 247511.98 | 694.19 2013-12-08 12:24:00 | 709.41168 | 735.10870 | 705.00000 | 711.64690 | 12.39 | 8937.85 | 721.60 2013-12-08 12:25:00 | 723.96000 | 729.00000 | 723.95999 | 728.99000 | 16.55 | 12035.50 | 727.14 2013-12-08 12:26:00 | 728.99000 | 728.99000 | 716.00000 | 728.77000 | 3.77 | 2742.36 | 726.72 2013-12-08 12:27:00 | 720.00000 | 720.00000 | 716.10000 | 716.10000 | 6.25 | 4482.82 | 716.86 2013-12-08 12:28:00 | 725.00000 | 728.30000 | 725.00000 | 728.30000 | 33.61 | 24473.69 | 728.13 2013-12-08 12:29:00 | 726.80000 | 729.99966 | 716.00719 | 716.00719 | 43.86 | 31648.97 | 721.52 2013-12-08 12:30:00 | 717.00000 | 729.90000 | 717.00000 | 729.90000 | 12.44 | 9057.65 | 727.90 2013-12-08 12:31:00 | 726.78999 | 727.89999 | 723.00000 | 727.89999 | 10.94 | 7916.00 | 723.67 2013-12-08 12:32:00 | 722.99998 | 727.79999 | 722.99998 | 727.79999 | 3.41 | 2470.16 | 724.37 2013-12-08 12:33:00 | 727.79999 | 727.79999 | 727.50000 | 727.77000 | 1.01 | 734.92 | 727.65 2013-12-08 12:34:00 | 727.00000 | 729.99966 | 721.50000 | 727.79999 | 11.27 | 8205.04 | 728.15 2013-12-08 12:35:00 | 729.99965 | 739.25000 | 729.99000 | 739.25000 | 43.03 | 31457.12 | 731.11 2013-12-08 12:36:00 | 734.17000 | 743.89000 | 734.17000 | 737.24000 | 8.26 | 6105.82 | 739.56 2013-12-08 12:37:00 | 737.24000 | 739.50000 | 737.20000 | 739.50000 | 16.00 | 11828.00 | 739.25 2013-12-08 12:38:00 | 735.10856 | 743.89000 | 735.10856 | 743.89000 | 20.52 | 15236.58 | 742.70 2013-12-08 12:39:00 | 743.00000 | 748.99096 | 739.49999 | 748.99096 | 27.95 | 20801.29 | 744.33 2013-12-08 12:40:00 | 749.00000 | 750.00000 | 739.70298 | 749.00000 | 17.66 | 13235.11 | 749.27 2013-12-08 12:41:00 | 749.00000 | 755.86462 | 727.20826 | 727.20826 | 27.70 | 20484.49 | 739.56 2013-12-08 12:42:00 | 726.87234 | 755.00000 | 692.00000 | 725.00000 | 726.48 | 513653.16 | 707.04 2013-12-08 12:43:00 | 723.75875 | 740.00000 | 692.00000 | 711.38826 | 7.84 | 5617.67 | 716.77 2013-12-08 12:44:00 | 709.41166 | 736.00000 | 709.41166 | 735.99000 | 4.64 | 3391.40 | 730.46 2013-12-08 12:45:00 | 733.84257 | 736.00000 | 727.60000 | 734.00000 | 7.59 | 5583.61 | 735.36 2013-12-08 12:46:00 | 734.49050 | 734.99000 | 695.00000 | 719.96029 | 1002.12 | 697450.43 | 695.97 2013-12-08 12:47:00 | 719.96029 | 724.00000 | 715.01717 | 724.00000 | 1.99 | 1437.02 | 723.13 2013-12-08 12:48:00 | 717.70000 | 724.00000 | 700.01000 | 723.00000 | 15.44 | 10949.65 | 709.16 2013-12-08 12:49:00 | 717.83434 | 723.00000 | 701.50000 | 716.99000 | 2.34 | 1662.45 | 711.96 2013-12-08 12:50:00 | 715.00000 | 720.00000 | 714.99000 | 720.00000 | 19.95 | 14293.16 | 716.55 2013-12-08 12:51:00 | 720.00000 | 720.38399 | 715.00715 | 720.38398 | 8.55 | 6149.39 | 719.53 2013-12-08 12:52:00 | 720.38398 | 720.38398 | 720.00000 | 720.38397 | 16.89 | 12160.66 | 720.13 2013-12-08 12:53:00 | 720.38397 | 723.25119 | 720.38396 | 723.25118 | 4.15 | 2994.81 | 721.64 2013-12-08 12:54:00 | 723.25118 | 723.25118 | 720.38397 | 720.38397 | 1.87 | 1354.22 | 722.87 2013-12-08 12:55:00 | 723.24000 | 723.24000 | 723.00000 | 723.23999 | 15.17 | 10973.23 | 723.20 2013-12-08 12:56:00 | 723.00200 | 726.11839 | 723.00200 | 723.25119 | 8.67 | 6278.09 | 724.16 2013-12-08 12:57:00 | 723.23999 | 733.87400 | 723.23999 | 733.87399 | 76.69 | 55955.36 | 729.63 2013-12-08 12:58:00 | 732.04192 | 733.87399 | 724.11900 | 733.87399 | 13.07 | 9587.59 | 733.72 2013-12-08 12:59:00 | 733.50001 | 733.87399 | 716.15175 | 730.00000 | 25.54 | 18575.94 | 727.33 2013-12-08 13:00:00 | 730.00000 | 730.00000 | 717.02876 | 730.00000 | 12.56 | 9132.00 | 726.88 2013-12-08 13:01:00 | 724.16901 | 731.99999 | 724.16901 | 731.99999 | 10.39 | 7576.18 | 729.51 2013-12-08 13:02:00 | 731.99000 | 731.99999 | 731.90000 | 731.90000 | 13.10 | 9588.77 | 732.00 2013-12-08 13:03:00 | 731.99999 | 732.99999 | 731.00000 | 732.80000 | 6.53 | 4783.61 | 732.71 2013-12-08 13:04:00 | 730.00000 | 730.99999 | 730.00000 | 730.90000 | 1.40 | 1022.38 | 730.27 2013-12-08 13:05:00 | 730.90000 | 730.90000 | 711.10898 | 729.90000 | 15.13 | 11012.96 | 727.86 2013-12-08 13:06:00 | 729.89500 | 729.99999 | 717.33345 | 729.79999 | 26.17 | 19089.79 | 729.52 2013-12-08 13:07:00 | 717.36940 | 729.79999 | 712.83003 | 729.47974 | 8.40 | 6015.99 | 715.96 2013-12-08 13:08:00 | 729.70000 | 729.70000 | 728.89999 | 728.90000 | 36.85 | 26862.35 | 728.92 2013-12-08 13:09:00 | 728.00000 | 730.00000 | 725.00000 | 730.00000 | 7.85 | 5722.88 | 729.44 2013-12-08 13:10:00 | 730.00000 | 733.00000 | 730.00000 | 730.00000 | 5.01 | 3657.81 | 730.10 2013-12-08 13:11:00 | 730.00000 | 732.97998 | 729.99998 | 732.97998 | 0.59 | 431.03 | 730.68 2013-12-08 13:12:00 | 730.00000 | 733.00000 | 730.00000 | 733.00000 | 1.00 | 732.87 | 732.87 2013-12-08 13:13:00 | 733.00000 | 733.00000 | 732.00000 | 732.00000 | 7.20 | 5277.06 | 732.93 2013-12-08 13:14:00 | 732.00000 | 733.90000 | 725.00000 | 730.00000 | 12.80 | 9386.13 | 733.08 2013-12-08 13:15:00 | 733.00000 | 733.89999 | 722.45993 | 722.45993 | 5.35 | 3913.61 | 731.57 2013-12-08 13:16:00 | 732.03692 | 732.04192 | 732.03692 | 732.04192 | 1.05 | 768.64 | 732.04 2013-12-08 13:17:00 | 732.04192 | 733.90000 | 732.04192 | 733.90000 | 10.81 | 7933.05 | 733.61 2013-12-08 13:18:00 | 733.90000 | 733.90000 | 725.00728 | 725.00728 | 7.01 | 5083.80 | 725.22 2013-12-08 13:19:00 | 732.04192 | 733.40000 | 732.04192 | 733.40000 | 0.50 | 366.55 | 733.09 2013-12-08 13:20:00 | 732.04192 | 733.40000 | 723.20000 | 732.04192 | 10.09 | 7330.11 | 726.74 2013-12-08 13:21:00 | . | . | . | . | . | . | . 2013-12-08 13:22:00 | 732.04192 | 734.61306 | 730.00000 | 734.61306 | 28.01 | 20537.05 | 733.20 2013-12-08 13:23:00 | 734.61306 | 734.71999 | 733.80000 | 733.80000 | 2.02 | 1484.11 | 734.71 2013-12-08 13:24:00 | 734.71999 | 735.00000 | 734.71999 | 735.00000 | 0.67 | 491.40 | 734.79 2013-12-08 13:25:00 | 735.00000 | 735.00000 | 735.00000 | 735.00000 | 9.73 | 7155.18 | 735.00 2013-12-08 13:26:00 | 733.90000 | 739.89999 | 733.90000 | 739.89999 | 7.71 | 5684.29 | 737.32 2013-12-08 13:27:00 | . | . | . | . | . | . | . 2013-12-08 13:28:00 | 739.00001 | 739.88000 | 733.90000 | 739.88000 | 17.22 | 12734.63 | 739.46 2013-12-08 13:29:00 | 739.88000 | 743.32159 | 739.87498 | 739.95000 | 31.00 | 22946.38 | 740.21 2013-12-08 13:30:00 | 739.95000 | 744.51493 | 739.00000 | 744.51493 | 14.74 | 10917.41 | 740.67 2013-12-08 13:31:00 | 744.97000 | 747.00000 | 744.97000 | 747.00000 | 48.71 | 36320.84 | 745.61 2013-12-08 13:32:00 | 746.61350 | 748.10000 | 746.50000 | 748.10000 | 10.00 | 7471.02 | 747.10 2013-12-08 13:33:00 | 748.10000 | 749.88000 | 747.99999 | 748.00000 | 17.72 | 13264.34 | 748.41 2013-12-08 13:34:00 | 749.70000 | 749.88000 | 748.00000 | 748.00000 | 3.22 | 2414.46 | 749.65 2013-12-08 13:35:00 | 746.00000 | 748.00000 | 734.54000 | 735.11000 | 16.38 | 12141.03 | 741.42 2013-12-08 13:36:00 | 746.00000 | 748.00000 | 740.75000 | 740.75000 | 1.58 | 1173.90 | 742.04 2013-12-08 13:37:00 | 745.00000 | 745.00000 | 740.75000 | 745.00000 | 1.14 | 848.45 | 744.25 2013-12-08 13:38:00 | 740.00000 | 745.00000 | 740.00000 | 745.00000 | 0.49 | 362.47 | 744.34 2013-12-08 13:39:00 | 745.00000 | 749.87999 | 734.54000 | 749.86999 | 16.30 | 12172.06 | 746.79 2013-12-08 13:40:00 | . | . | . | . | . | . | . 2013-12-08 13:41:00 | 747.60485 | 749.86000 | 740.00000 | 749.86000 | 10.04 | 7511.50 | 748.23 2013-12-08 13:42:00 | 740.00742 | 747.60485 | 740.00742 | 747.60485 | 0.04 | 29.24 | 745.29 2013-12-08 13:43:00 | . | . | . | . | . | . | . 2013-12-08 13:44:00 | 747.60485 | 748.89000 | 747.60485 | 748.70000 | 0.94 | 706.65 | 748.49 2013-12-08 13:45:00 | 748.70000 | 748.70000 | 748.00000 | 748.00000 | 0.54 | 406.49 | 748.01 2013-12-08 13:46:00 | 748.00000 | 748.00000 | 734.54000 | 747.89000 | 11.48 | 8518.36 | 741.91 2013-12-08 13:47:00 | 737.10208 | 737.10209 | 735.00000 | 735.00001 | 6.13 | 4504.60 | 735.09 2013-12-08 13:48:00 | 744.98824 | 746.89999 | 744.98824 | 746.89999 | 2.30 | 1717.91 | 746.80 2013-12-08 13:49:00 | 740.00000 | 746.90000 | 740.00000 | 746.90000 | 7.45 | 5551.66 | 745.02 2013-12-08 13:50:00 | 745.00000 | 745.00000 | 745.00000 | 745.00000 | 0.11 | 84.19 | 745.00 2013-12-08 13:51:00 | 746.89000 | 746.89999 | 746.89000 | 746.89999 | 0.65 | 482.94 | 746.89 2013-12-08 13:52:00 | . | . | . | . | . | . | . 2013-12-08 13:53:00 | 745.00000 | 745.00000 | 745.00000 | 745.00000 | 0.39 | 288.32 | 745.00 2013-12-08 13:54:00 | 744.99500 | 744.99990 | 741.67000 | 741.67000 | 0.81 | 600.46 | 744.73 2013-12-08 13:55:00 | 741.67000 | 741.67000 | 728.22001 | 728.22001 | 40.00 | 29238.26 | 730.96 2013-12-08 13:56:00 | 735.00000 | 744.00000 | 728.23002 | 728.23003 | 30.47 | 22207.71 | 728.88 2013-12-08 13:57:00 | 733.00000 | 733.00000 | 731.01001 | 731.01001 | 11.10 | 8114.84 | 731.07 2013-12-08 13:58:00 | . | . | . | . | . | . | . 2013-12-08 13:59:00 | 742.00000 | 742.00000 | 742.00000 | 742.00000 | 0.10 | 74.20 | 742.00 2013-12-08 14:00:00 | . | . | . | . | . | . | . 2013-12-08 14:01:00 | . | . | . | . | . | . | . 2013-12-08 14:02:00 | 739.78246 | 744.97999 | 739.78246 | 744.97999 | 21.84 | 16232.76 | 743.43 2013-12-08 14:03:00 | 742.38079 | 742.38079 | 742.38079 | 742.38079 | 0.09 | 66.81 | 742.38 2013-12-08 14:04:00 | 743.93998 | 743.93998 | 743.93996 | 743.93997 | 0.15 | 111.03 | 743.94 2013-12-08 14:05:00 | 742.38000 | 743.91996 | 742.37079 | 742.37079 | 1.63 | 1208.83 | 742.39 2013-12-08 14:06:00 | 742.38000 | 742.38000 | 742.38000 | 742.38000 | 0.10 | 74.24 | 742.38 2013-12-08 14:07:00 | 742.38000 | 742.38000 | 733.34570 | 733.34570 | 1.01 | 743.66 | 737.54 2013-12-08 14:08:00 | . | . | . | . | . | . | . 2013-12-08 14:09:00 | 737.10208 | 737.10208 | 733.01000 | 733.01000 | 6.75 | 4948.25 | 733.48 2013-12-08 14:10:00 | 740.00000 | 743.87998 | 733.10002 | 733.37000 | 4.47 | 3322.27 | 742.62 2013-12-08 14:11:00 | 742.38079 | 742.38079 | 742.38079 | 742.38079 | 0.23 | 167.78 | 742.38 2013-12-08 14:12:00 | 742.38079 | 743.99000 | 742.38079 | 743.99000 | 0.33 | 245.09 | 743.44 2013-12-08 14:13:00 | . | . | . | . | . | . | . 2013-12-08 14:14:00 | 743.97007 | 743.99000 | 743.97007 | 743.99000 | 6.84 | 5085.84 | 743.99 2013-12-08 14:15:00 | . | . | . | . | . | . | . 2013-12-08 14:16:00 | 743.94996 | 744.00000 | 734.00000 | 734.00000 | 37.51 | 27730.93 | 739.33 2013-12-08 14:17:00 | 733.99000 | 742.38079 | 730.00000 | 730.04001 | 6.62 | 4837.54 | 730.29 2013-12-08 14:18:00 | 741.00000 | 741.00000 | 741.00000 | 741.00000 | 0.44 | 328.57 | 741.00 2013-12-08 14:19:00 | 739.78246 | 740.00000 | 739.00000 | 739.00000 | 1.43 | 1057.98 | 739.84 2013-12-08 14:20:00 | 737.19323 | 739.00000 | 735.00000 | 735.00000 | 0.44 | 327.38 | 737.35 2013-12-08 14:21:00 | 734.00000 | 734.00000 | 727.10000 | 727.10000 | 13.90 | 10162.65 | 730.92 2013-12-08 14:22:00 | 726.87234 | 733.00000 | 725.00000 | 733.00000 | 6.27 | 4553.58 | 725.92 2013-12-08 14:23:00 | 726.90000 | 737.00000 | 726.00001 | 734.00000 | 8.86 | 6440.85 | 727.04 2013-12-08 14:24:00 | 730.00000 | 730.00000 | 730.00000 | 730.00000 | 2.83 | 2064.77 | 730.00 2013-12-08 14:25:00 | 726.12458 | 730.00000 | 726.11002 | 730.00000 | 6.63 | 4835.52 | 728.81 2013-12-08 14:26:00 | 730.00000 | 732.00000 | 730.00000 | 732.00000 | 0.23 | 165.84 | 730.24 2013-12-08 14:27:00 | 736.99499 | 737.00000 | 732.00001 | 732.00001 | 1.61 | 1187.64 | 736.97 2013-12-08 14:28:00 | 737.00000 | 737.00000 | 737.00000 | 737.00000 | 0.02 | 12.28 | 737.00 2013-12-08 14:29:00 | 736.99500 | 737.00000 | 736.99500 | 737.00000 | 0.96 | 710.67 | 737.00 2013-12-08 14:30:00 | 733.00001 | 734.00000 | 733.00001 | 733.00001 | 0.55 | 402.24 | 733.04 2013-12-08 14:31:00 | 736.00001 | 736.00001 | 733.00000 | 733.00000 | 2.95 | 2167.22 | 734.74 2013-12-08 14:32:00 | 733.00000 | 733.00000 | 733.00000 | 733.00000 | 0.59 | 434.27 | 733.00 2013-12-08 14:33:00 | 733.00000 | 733.00000 | 730.00000 | 730.78999 | 2.24 | 1641.63 | 732.75 2013-12-08 14:34:00 | 730.00000 | 730.00000 | 725.01000 | 727.78900 | 7.09 | 5157.44 | 726.93 2013-12-08 14:35:00 | 727.78900 | 727.78900 | 722.80000 | 725.00000 | 14.50 | 10511.14 | 724.76 2013-12-08 14:36:00 | 724.00000 | 725.00000 | 721.00000 | 721.00000 | 19.86 | 14374.15 | 723.93 2013-12-08 14:37:00 | 720.81623 | 727.61999 | 720.81623 | 727.61999 | 2.34 | 1687.03 | 720.85 2013-12-08 14:38:00 | 722.00000 | 734.61306 | 720.13722 | 734.61306 | 8.62 | 6262.30 | 726.85 2013-12-08 14:39:00 | 734.72804 | 735.99999 | 724.34716 | 724.34716 | 0.75 | 552.54 | 734.65 2013-12-08 14:40:00 | 725.02105 | 733.90000 | 725.01100 | 733.89000 | 2.17 | 1571.57 | 725.37 2013-12-08 14:41:00 | . | . | . | . | . | . | . 2013-12-08 14:42:00 | 726.40000 | 726.40000 | 726.40000 | 726.40000 | 0.17 | 122.69 | 726.40 2013-12-08 14:43:00 | 732.00000 | 733.00000 | 732.00000 | 733.00000 | 0.39 | 284.00 | 732.36 2013-12-08 14:44:00 | 733.00000 | 733.00000 | 733.00000 | 733.00000 | 0.02 | 16.34 | 733.00 2013-12-08 14:45:00 | 733.00000 | 734.00000 | 733.00000 | 733.50000 | 5.50 | 4037.69 | 733.76 2013-12-08 14:46:00 | . | . | . | . | . | . | . 2013-12-08 14:47:00 | 730.00001 | 730.00001 | 730.00000 | 730.00000 | 1.16 | 844.69 | 730.00 2013-12-08 14:48:00 | 729.99999 | 730.00000 | 729.99999 | 730.00000 | 2.28 | 1662.27 | 730.00 2013-12-08 14:49:00 | 730.72999 | 730.72999 | 730.72999 | 730.72999 | 0.54 | 397.04 | 730.73 2013-12-08 14:50:00 | 730.00001 | 730.72999 | 730.00000 | 730.00000 | 8.46 | 6177.41 | 730.03 2013-12-08 14:51:00 | 730.00000 | 730.00000 | 729.99999 | 729.99999 | 1.18 | 862.09 | 730.00 2013-12-08 14:52:00 | 729.99999 | 730.00000 | 729.99999 | 730.00000 | 1.00 | 730.00 | 730.00 2013-12-08 14:53:00 | 730.00000 | 730.00000 | 730.00000 | 730.00000 | 0.97 | 706.81 | 730.00 2013-12-08 14:54:00 | 730.00000 | 733.00000 | 722.00000 | 733.00000 | 65.97 | 47757.06 | 723.95 2013-12-08 14:55:00 | 722.00000 | 722.10000 | 720.00000 | 720.00000 | 17.82 | 12855.22 | 721.21 2013-12-08 14:56:00 | . | . | . | . | . | . | . 2013-12-08 14:57:00 | 722.22000 | 722.22000 | 717.00001 | 717.01720 | 14.34 | 10298.76 | 718.24 2013-12-08 14:58:00 | 719.29331 | 720.00000 | 716.00000 | 717.11000 | 13.27 | 9511.55 | 716.54 2013-12-08 14:59:00 | 717.30000 | 720.00000 | 717.30000 | 720.00000 | 0.34 | 243.99 | 717.62 2013-12-08 15:00:00 | 726.02880 | 729.80296 | 717.31000 | 720.10000 | 3.34 | 2422.37 | 724.73 2013-12-08 15:01:00 | 717.32719 | 721.00000 | 717.12201 | 717.12201 | 21.67 | 15565.01 | 718.18 2013-12-08 15:02:00 | 717.30002 | 729.82296 | 717.30002 | 729.82296 | 6.93 | 5056.21 | 729.53 2013-12-08 15:03:00 | 717.32719 | 719.29331 | 715.10001 | 715.10001 | 11.42 | 8188.95 | 716.83 2013-12-08 15:04:00 | 726.89996 | 726.89999 | 726.89994 | 726.89999 | 0.20 | 145.52 | 726.90 2013-12-08 15:05:00 | 726.89996 | 726.89996 | 720.00000 | 720.00000 | 0.11 | 76.57 | 721.79 2013-12-08 15:06:00 | 726.89995 | 726.92661 | 726.88000 | 726.88000 | 1.47 | 1065.21 | 726.89 2013-12-08 15:07:00 | 724.38237 | 733.50000 | 724.38237 | 733.48000 | 41.34 | 30191.02 | 730.27 2013-12-08 15:08:00 | 729.29747 | 733.00433 | 729.29747 | 730.00000 | 0.69 | 506.63 | 730.01 2013-12-08 15:09:00 | 730.00000 | 730.00000 | 725.00001 | 725.00001 | 3.45 | 2500.96 | 725.27 2013-12-08 15:10:00 | 732.97795 | 732.97795 | 732.97795 | 732.97795 | 1.00 | 732.98 | 732.98 2013-12-08 15:11:00 | . | . | . | . | . | . | . 2013-12-08 15:12:00 | . | . | . | . | . | . | . 2013-12-08 15:13:00 | 731.90000 | 732.00000 | 731.90000 | 732.00000 | 1.25 | 913.31 | 732.00 2013-12-08 15:14:00 | 732.00000 | 732.00000 | 732.00000 | 732.00000 | 0.57 | 415.01 | 732.00 2013-12-08 15:15:00 | 730.00001 | 730.00001 | 730.00001 | 730.00001 | 0.01 | 7.30 | 730.00 2013-12-08 15:16:00 | 730.99999 | 730.99999 | 730.00001 | 730.99999 | 0.38 | 277.77 | 730.97 2013-12-08 15:17:00 | . | . | . | . | . | . | . 2013-12-08 15:18:00 | 730.99999 | 731.00000 | 730.00000 | 730.00000 | 5.64 | 4114.77 | 730.18 2013-12-08 15:19:00 | . | . | . | . | . | . | . 2013-12-08 15:20:00 | 730.99000 | 733.50000 | 721.00000 | 732.03192 | 32.72 | 23692.19 | 724.09 2013-12-08 15:21:00 | . | . | . | . | . | . | . 2013-12-08 15:22:00 | 725.00000 | 725.00000 | 721.20000 | 721.20000 | 0.37 | 265.06 | 721.81 2013-12-08 15:23:00 | 729.47978 | 731.14931 | 729.47978 | 731.14931 | 0.20 | 145.96 | 729.81 2013-12-08 15:24:00 | 729.99999 | 730.00000 | 729.99999 | 730.00000 | 7.91 | 5777.70 | 730.00 2013-12-08 15:25:00 | 730.00000 | 730.00000 | 722.11001 | 730.00000 | 1.59 | 1152.75 | 725.76 2013-12-08 15:26:00 | 722.19008 | 731.00000 | 722.19008 | 731.00000 | 2.23 | 1624.85 | 729.98 2013-12-08 15:27:00 | 731.00000 | 731.00000 | 731.00000 | 731.00000 | 0.50 | 365.42 | 731.00 2013-12-08 15:28:00 | 730.00000 | 730.00000 | 730.00000 | 730.00000 | 0.17 | 127.04 | 730.00 2013-12-08 15:29:00 | . | . | . | . | . | . | . 2013-12-08 15:30:00 | 725.60000 | 725.60000 | 721.00000 | 721.00000 | 36.50 | 26358.70 | 722.25 2013-12-08 15:31:00 | 729.47977 | 729.47977 | 720.00000 | 729.42973 | 29.10 | 20968.24 | 720.44 2013-12-08 15:32:00 | 720.00000 | 726.92661 | 716.10000 | 726.92661 | 7.23 | 5180.38 | 716.68 2013-12-08 15:33:00 | 720.15411 | 720.15411 | 720.15411 | 720.15411 | 0.17 | 121.16 | 720.15 2013-12-08 15:34:00 | 720.15411 | 720.15411 | 720.15411 | 720.15411 | 0.58 | 419.62 | 720.15 2013-12-08 15:35:00 | 726.85993 | 726.85993 | 717.20000 | 717.20000 | 1.69 | 1212.82 | 718.92 2013-12-08 15:36:00 | 718.15990 | 718.15990 | 713.00000 | 713.00000 | 58.63 | 41854.93 | 713.85 2013-12-08 15:37:00 | 713.00001 | 713.17713 | 713.00000 | 713.00000 | 5.36 | 3821.94 | 713.06 2013-12-08 15:38:00 | 715.38235 | 719.32058 | 712.87998 | 719.00000 | 16.79 | 11988.43 | 714.04 2013-12-08 15:39:00 | 718.99999 | 719.00000 | 707.40000 | 719.00000 | 51.16 | 36300.61 | 709.60 2013-12-08 15:40:00 | 711.50000 | 719.00000 | 710.00001 | 719.00000 | 9.74 | 6925.84 | 711.05 2013-12-08 15:41:00 | 718.99999 | 722.59499 | 711.10000 | 718.99998 | 14.40 | 10340.96 | 718.24 2013-12-08 15:42:00 | 711.80976 | 722.59498 | 710.00000 | 722.59498 | 10.30 | 7323.91 | 710.86 2013-12-08 15:43:00 | 721.00000 | 725.07553 | 721.00000 | 725.07553 | 1.82 | 1314.05 | 723.58 2013-12-08 15:44:00 | 725.83000 | 726.19788 | 708.30000 | 719.41199 | 8.35 | 6000.97 | 718.34 2013-12-08 15:45:00 | 711.79331 | 724.70484 | 705.30000 | 705.30000 | 163.81 | 115813.32 | 707.00 2013-12-08 15:46:00 | 720.00000 | 720.00000 | 719.32057 | 719.32057 | 0.13 | 93.56 | 719.69 2013-12-08 15:47:00 | 719.32058 | 719.32058 | 706.10000 | 717.82957 | 2.99 | 2117.24 | 707.16 2013-12-08 15:48:00 | 719.32058 | 719.32058 | 707.82957 | 707.82957 | 3.32 | 2355.55 | 709.45 2013-12-08 15:49:00 | 715.29580 | 719.98999 | 708.00000 | 717.99999 | 2.83 | 2014.29 | 710.63 2013-12-08 15:50:00 | 710.00000 | 717.98998 | 708.00000 | 717.98998 | 2.64 | 1876.06 | 710.30 2013-12-08 15:51:00 | 717.98997 | 717.98997 | 716.00000 | 717.85000 | 0.31 | 222.44 | 717.56 2013-12-08 15:52:00 | 710.15001 | 716.80296 | 707.00000 | 707.00000 | 43.29 | 30673.84 | 708.62 2013-12-08 15:53:00 | 716.00000 | 716.80294 | 707.00000 | 710.00000 | 1.08 | 765.47 | 711.90 2013-12-08 15:54:00 | 710.10000 | 710.10000 | 707.00000 | 707.00000 | 15.96 | 11291.86 | 707.39 2013-12-08 15:55:00 | 707.04002 | 707.04002 | 703.23545 | 703.23545 | 175.69 | 123908.54 | 705.29 2013-12-08 15:56:00 | 703.23545 | 706.00000 | 703.23545 | 704.00000 | 51.91 | 36510.84 | 703.40 2013-12-08 15:57:00 | 703.50000 | 704.00000 | 699.47300 | 699.47300 | 362.50 | 254097.19 | 700.96 2013-12-08 15:58:00 | 699.47300 | 699.99999 | 695.30973 | 699.99999 | 30.41 | 21179.04 | 696.53 2013-12-08 15:59:00 | 699.99999 | 700.00000 | 695.00000 | 699.89999 | 157.19 | 109756.91 | 698.25 2013-12-08 16:00:00 | 699.89998 | 700.00000 | 693.04585 | 695.00000 | 82.34 | 57238.81 | 695.14 2013-12-08 16:01:00 | 695.00000 | 706.81499 | 693.01310 | 706.81499 | 132.91 | 92882.90 | 698.83 2013-12-08 16:02:00 | 697.00001 | 716.98000 | 697.00001 | 710.00000 | 40.09 | 28307.02 | 706.02 2013-12-08 16:03:00 | 703.00000 | 710.00000 | 700.00001 | 710.00000 | 5.37 | 3761.72 | 700.51 2013-12-08 16:04:00 | 709.00000 | 714.99999 | 701.91481 | 714.99999 | 22.36 | 15874.61 | 709.95 2013-12-08 16:05:00 | 714.99999 | 714.99999 | 702.00001 | 702.10001 | 1.80 | 1268.79 | 705.12 2013-12-08 16:06:00 | 710.00000 | 715.99999 | 702.60000 | 715.97888 | 10.27 | 7239.22 | 704.97 2013-12-08 16:07:00 | 704.37157 | 712.00000 | 704.37151 | 712.00000 | 0.70 | 495.21 | 710.91 2013-12-08 16:08:00 | 711.79412 | 712.00000 | 711.79412 | 712.00000 | 2.00 | 1423.93 | 711.97 2013-12-08 16:09:00 | 712.00000 | 715.97888 | 702.75001 | 714.29414 | 3.71 | 2621.20 | 706.93 2013-12-08 16:10:00 | 711.99998 | 715.95000 | 711.99998 | 715.93999 | 1.80 | 1288.28 | 715.71 2013-12-08 16:11:00 | 715.57800 | 715.57800 | 706.83682 | 714.73999 | 1.49 | 1064.73 | 714.73 2013-12-08 16:12:00 | 714.73998 | 714.74999 | 706.83682 | 714.74999 | 2.42 | 1731.66 | 714.42 2013-12-08 16:13:00 | 714.70000 | 714.74999 | 714.69000 | 714.69000 | 1.40 | 999.78 | 714.72 2013-12-08 16:14:00 | 708.95000 | 714.68999 | 708.95000 | 714.66998 | 1.92 | 1371.34 | 714.18 2013-12-08 16:15:00 | 714.66997 | 714.66997 | 714.58999 | 714.58999 | 4.66 | 3329.04 | 714.61 2013-12-08 16:16:00 | 714.00000 | 719.00000 | 714.00000 | 719.00000 | 78.33 | 56119.63 | 716.46 2013-12-08 16:17:00 | 714.58999 | 717.87310 | 714.58999 | 717.87310 | 3.20 | 2292.61 | 716.04 2013-12-08 16:18:00 | 717.87310 | 718.87309 | 717.87310 | 718.87309 | 10.00 | 7183.10 | 718.31 2013-12-08 16:19:00 | 718.87310 | 718.87310 | 718.87310 | 718.87310 | 0.72 | 520.19 | 718.87 2013-12-08 16:20:00 | 718.60000 | 718.60000 | 715.00000 | 715.00000 | 5.89 | 4226.45 | 718.06 2013-12-08 16:21:00 | 715.00000 | 718.87310 | 715.00000 | 718.87310 | 10.08 | 7243.25 | 718.58 2013-12-08 16:22:00 | 715.00000 | 715.00000 | 715.00000 | 715.00000 | 0.03 | 18.91 | 715.00 2013-12-08 16:23:00 | 718.00000 | 718.00000 | 715.00000 | 715.00000 | 0.51 | 365.76 | 716.47 2013-12-08 16:24:00 | 715.10000 | 718.87310 | 715.10000 | 718.87310 | 11.70 | 8410.92 | 718.60 2013-12-08 16:25:00 | 718.87310 | 720.00000 | 718.87310 | 720.00000 | 33.53 | 24135.68 | 719.86 2013-12-08 16:26:00 | 720.00000 | 720.00000 | 720.00000 | 720.00000 | 78.63 | 56614.98 | 720.00 2013-12-08 16:27:00 | 720.04028 | 722.00000 | 720.00000 | 722.00000 | 12.86 | 9279.85 | 721.61 2013-12-08 16:28:00 | 721.00000 | 722.00000 | 721.00000 | 722.00000 | 5.37 | 3878.95 | 721.98 2013-12-08 16:29:00 | 722.00000 | 722.00000 | 722.00000 | 722.00000 | 1.36 | 983.81 | 722.00 2013-12-08 16:30:00 | 722.00000 | 724.00000 | 722.00000 | 723.99999 | 6.42 | 4637.46 | 722.58 2013-12-08 16:31:00 | 722.00000 | 725.00000 | 722.00000 | 725.00000 | 11.50 | 8327.98 | 723.95 2013-12-08 16:32:00 | 724.38237 | 725.00000 | 721.00000 | 721.00000 | 6.79 | 4922.64 | 724.63 2013-12-08 16:33:00 | 724.90000 | 724.90000 | 721.00000 | 721.00000 | 12.88 | 9296.27 | 721.75 2013-12-08 16:34:00 | 724.40000 | 724.40000 | 721.00000 | 721.00000 | 1.62 | 1172.27 | 723.62 2013-12-08 16:35:00 | 724.93655 | 724.93655 | 724.93655 | 724.93655 | 0.01 | 7.29 | 724.94 2013-12-08 16:36:00 | 724.93655 | 725.00000 | 724.93655 | 725.00000 | 5.04 | 3654.94 | 724.98 2013-12-08 16:37:00 | 721.00000 | 721.00000 | 720.11110 | 720.11110 | 0.03 | 18.56 | 720.13 2013-12-08 16:38:00 | 720.11110 | 720.11110 | 720.00000 | 720.00000 | 27.01 | 19445.11 | 720.00 2013-12-08 16:39:00 | . | . | . | . | . | . | . 2013-12-08 16:40:00 | 720.00000 | 724.85310 | 720.00000 | 720.00000 | 42.06 | 30288.82 | 720.20 2013-12-08 16:41:00 | 724.00000 | 726.99700 | 724.00000 | 725.00000 | 9.82 | 7119.36 | 724.62 2013-12-08 16:42:00 | . | . | . | . | . | . | . 2013-12-08 16:43:00 | 725.99999 | 729.99000 | 725.99999 | 729.99000 | 49.88 | 36236.07 | 726.44 2013-12-08 16:44:00 | 728.11000 | 728.11000 | 726.00000 | 728.10999 | 0.61 | 441.99 | 727.92 2013-12-08 16:45:00 | 728.10999 | 728.10999 | 728.10999 | 728.10999 | 1.78 | 1297.49 | 728.11 2013-12-08 16:46:00 | 726.77503 | 730.00000 | 726.77503 | 730.00000 | 25.57 | 18656.69 | 729.58 2013-12-08 16:47:00 | 730.00000 | 730.89999 | 720.10000 | 730.89999 | 17.22 | 12441.98 | 722.67 2013-12-08 16:48:00 | 722.00001 | 722.00001 | 722.00001 | 722.00001 | 0.03 | 19.38 | 722.00 2013-12-08 16:49:00 | . | . | . | . | . | . | . 2013-12-08 16:50:00 | 724.00000 | 724.00000 | 721.01001 | 721.01001 | 0.72 | 523.04 | 722.81 2013-12-08 16:51:00 | 721.01001 | 729.79352 | 721.01001 | 729.79352 | 0.09 | 64.83 | 724.67 2013-12-08 16:52:00 | 721.02002 | 726.50000 | 721.02002 | 722.00000 | 0.69 | 500.08 | 721.50 2013-12-08 16:53:00 | 726.50000 | 730.00000 | 726.50000 | 730.00000 | 5.50 | 4013.48 | 729.72 2013-12-08 16:54:00 | 729.70950 | 729.70950 | 729.70950 | 729.70950 | 0.46 | 336.20 | 729.71 2013-12-08 16:55:00 | 727.00000 | 729.89000 | 727.00000 | 727.00000 | 1.21 | 879.83 | 727.62 2013-12-08 16:56:00 | 727.00000 | 727.00000 | 727.00000 | 727.00000 | 0.01 | 8.72 | 727.00 2013-12-08 16:57:00 | 727.00000 | 727.00000 | 727.00000 | 727.00000 | 0.30 | 221.08 | 727.00 2013-12-08 16:58:00 | 727.00000 | 729.00000 | 720.01000 | 720.01000 | 31.85 | 23014.46 | 722.57 2013-12-08 16:59:00 | 728.90000 | 728.99999 | 728.90000 | 728.99999 | 4.81 | 3506.64 | 728.94 2013-12-08 17:00:00 | 727.00000 | 727.00000 | 727.00000 | 727.00000 | 3.38 | 2457.32 | 727.00 2013-12-08 17:01:00 | 725.00000 | 725.00000 | 722.00000 | 722.00000 | 2.00 | 1444.07 | 722.03 2013-12-08 17:02:00 | 727.00000 | 727.00000 | 726.00000 | 726.00000 | 5.93 | 4313.75 | 727.00 2013-12-08 17:03:00 | 726.00000 | 726.00000 | 726.00000 | 726.00000 | 0.04 | 29.04 | 726.00 2013-12-08 17:04:00 | 725.90000 | 725.90000 | 725.90000 | 725.90000 | 1.80 | 1306.49 | 725.90 2013-12-08 17:05:00 | 723.00000 | 733.10000 | 723.00000 | 733.10000 | 61.97 | 45157.49 | 728.72 2013-12-08 17:06:00 | 733.45781 | 735.00000 | 732.00000 | 733.93200 | 70.86 | 52037.44 | 734.34 2013-12-08 17:07:00 | 729.00000 | 733.92200 | 724.01000 | 724.01000 | 3.28 | 2379.85 | 725.18 2013-12-08 17:08:00 | 725.00000 | 725.00000 | 724.20000 | 724.20000 | 17.07 | 12358.62 | 724.20 2013-12-08 17:09:00 | 730.00000 | 734.00000 | 730.00000 | 734.00000 | 1.69 | 1242.23 | 733.44 2013-12-08 17:10:00 | . | . | . | . | . | . | . 2013-12-08 17:11:00 | 734.00000 | 735.33845 | 734.00000 | 735.33845 | 37.38 | 27475.39 | 734.99 2013-12-08 17:12:00 | 735.46530 | 737.00000 | 735.00000 | 735.00000 | 13.50 | 9931.05 | 735.85 2013-12-08 17:13:00 | 737.00000 | 737.00000 | 737.00000 | 737.00000 | 0.03 | 22.03 | 737.00 2013-12-08 17:14:00 | 737.11424 | 738.40000 | 737.11424 | 738.40000 | 6.55 | 4829.74 | 737.62 2013-12-08 17:15:00 | 738.00000 | 744.98824 | 738.00000 | 744.98824 | 132.81 | 98363.46 | 740.64 2013-12-08 17:16:00 | 744.99500 | 744.99990 | 739.00000 | 744.00000 | 24.43 | 18185.29 | 744.38 2013-12-08 17:17:00 | 744.99990 | 745.00000 | 740.00000 | 744.92200 | 71.92 | 53573.91 | 744.86 2013-12-08 17:18:00 | 744.99000 | 744.99000 | 740.00000 | 740.00000 | 6.80 | 5044.23 | 741.42 2013-12-08 17:19:00 | 743.99000 | 743.99000 | 737.11424 | 740.00000 | 3.87 | 2873.23 | 742.51 2013-12-08 17:20:00 | 739.90000 | 744.00000 | 739.90000 | 740.00000 | 8.50 | 6293.04 | 740.77 2013-12-08 17:21:00 | 742.00000 | 744.97890 | 735.00000 | 735.00000 | 11.85 | 8768.89 | 739.95 2013-12-08 17:22:00 | 735.00000 | 739.99000 | 731.49000 | 731.96934 | 8.13 | 5950.04 | 732.04 2013-12-08 17:23:00 | 739.89999 | 739.90000 | 732.00000 | 739.89000 | 5.23 | 3869.56 | 739.69 2013-12-08 17:24:00 | 732.00000 | 732.00000 | 730.00000 | 730.00000 | 9.40 | 6877.02 | 731.80 2013-12-08 17:25:00 | 730.00000 | 730.00000 | 729.71040 | 730.00000 | 7.38 | 5385.51 | 729.99 2013-12-08 17:26:00 | 730.00000 | 730.00000 | 730.00000 | 730.00000 | 7.00 | 5110.00 | 730.00 2013-12-08 17:27:00 | 730.00000 | 730.00000 | 730.00000 | 730.00000 | 5.03 | 3672.53 | 730.00 2013-12-08 17:28:00 | 737.96000 | 737.96000 | 737.96000 | 737.96000 | 0.01 | 7.38 | 737.96 2013-12-08 17:29:00 | 731.00010 | 737.96000 | 731.00010 | 737.96000 | 5.14 | 3790.08 | 737.75 2013-12-08 17:30:00 | 731.00010 | 737.96000 | 731.00000 | 731.00000 | 3.68 | 2691.15 | 731.05 2013-12-08 17:31:00 | 737.96000 | 738.00000 | 737.96000 | 738.00000 | 4.58 | 3381.33 | 737.99 2013-12-08 17:32:00 | . | . | . | . | . | . | . 2013-12-08 17:33:00 | 738.00000 | 739.00000 | 738.00000 | 739.00000 | 12.00 | 8859.27 | 738.27 2013-12-08 17:34:00 | . | . | . | . | . | . | . 2013-12-08 17:35:00 | 739.00000 | 739.78246 | 739.00000 | 739.78246 | 3.00 | 2217.62 | 739.21 2013-12-08 17:36:00 | 733.00000 | 733.00000 | 731.00000 | 731.00000 | 0.99 | 726.63 | 731.02 2013-12-08 17:37:00 | 732.00001 | 732.00001 | 732.00000 | 732.00000 | 0.14 | 105.58 | 732.00 2013-12-08 17:38:00 | 732.00000 | 732.00000 | 732.00000 | 732.00000 | 1.00 | 732.00 | 732.00 2013-12-08 17:39:00 | . | . | . | . | . | . | . 2013-12-08 17:40:00 | 732.00000 | 735.00000 | 730.01000 | 735.00000 | 4.67 | 3409.99 | 730.87 2013-12-08 17:41:00 | 735.00000 | 739.99980 | 735.00000 | 739.99980 | 3.16 | 2338.71 | 739.55 2013-12-08 17:42:00 | 735.00000 | 742.00000 | 732.00000 | 739.00000 | 10.52 | 7794.99 | 741.04 2013-12-08 17:43:00 | 739.00000 | 739.00000 | 739.00000 | 739.00000 | 0.15 | 110.85 | 739.00 2013-12-08 17:44:00 | . | . | . | . | . | . | . 2013-12-08 17:45:00 | 739.00000 | 739.00000 | 739.00000 | 739.00000 | 1.50 | 1106.81 | 739.00 2013-12-08 17:46:00 | 733.00000 | 733.00000 | 729.72040 | 729.72040 | 3.00 | 2190.13 | 730.04 2013-12-08 17:47:00 | 729.72040 | 729.72040 | 727.02001 | 729.41639 | 3.02 | 2196.00 | 727.33 2013-12-08 17:48:00 | 729.41638 | 734.99000 | 725.00000 | 734.99000 | 109.10 | 79127.68 | 725.30 2013-12-08 17:49:00 | 729.41638 | 734.97000 | 725.00000 | 734.97000 | 5.57 | 4045.75 | 725.75 2013-12-08 17:50:00 | . | . | . | . | . | . | . 2013-12-08 17:51:00 | 725.62006 | 725.62006 | 725.00000 | 725.00000 | 68.26 | 49525.59 | 725.59 2013-12-08 17:52:00 | 725.00000 | 725.00000 | 724.92552 | 724.92552 | 1.31 | 952.22 | 725.00 2013-12-08 17:53:00 | 724.92552 | 729.99999 | 724.50000 | 729.99999 | 2.71 | 1964.74 | 725.00 2013-12-08 17:54:00 | 724.50000 | 724.50000 | 722.50000 | 722.50000 | 56.92 | 41125.77 | 722.55 2013-12-08 17:55:00 | 723.00000 | 725.00000 | 722.50000 | 722.50000 | 16.53 | 11976.70 | 724.48 2013-12-08 17:56:00 | 722.50000 | 723.72300 | 722.50000 | 723.72300 | 0.11 | 79.50 | 722.72 2013-12-08 17:57:00 | 722.50000 | 722.50000 | 722.00000 | 722.50000 | 7.12 | 5143.78 | 722.08 2013-12-08 17:58:00 | 722.50000 | 722.50000 | 722.00000 | 722.50000 | 1.30 | 938.75 | 722.12 2013-12-08 17:59:00 | 723.00000 | 724.99900 | 723.00000 | 724.99900 | 4.84 | 3502.96 | 724.39 2013-12-08 18:00:00 | 724.99900 | 724.99900 | 724.99900 | 724.99900 | 1.86 | 1345.72 | 725.00 2013-12-08 18:01:00 | 722.00000 | 723.00000 | 722.00000 | 723.00000 | 1.34 | 970.89 | 722.74 2013-12-08 18:02:00 | 723.00000 | 724.00000 | 721.00000 | 721.00000 | 11.99 | 8652.51 | 721.73 2013-12-08 18:03:00 | 724.00000 | 724.00000 | 724.00000 | 724.00000 | 0.33 | 238.24 | 724.00 2013-12-08 18:04:00 | 721.50000 | 721.50000 | 721.00000 | 721.00000 | 2.85 | 2053.72 | 721.09 2013-12-08 18:05:00 | 721.00000 | 721.00000 | 720.00000 | 720.00000 | 30.17 | 21738.31 | 720.51 2013-12-08 18:06:00 | 719.96028 | 720.00000 | 711.00000 | 716.78457 | 139.73 | 99633.52 | 713.06 2013-12-08 18:07:00 | 716.78457 | 719.99000 | 711.10000 | 719.99000 | 15.84 | 11383.89 | 718.54 2013-12-08 18:08:00 | 718.00000 | 719.99000 | 718.00000 | 719.99000 | 40.42 | 29067.82 | 719.22 2013-12-08 18:09:00 | 719.99000 | 719.99000 | 715.00000 | 715.00000 | 0.66 | 471.97 | 718.09 2013-12-08 18:10:00 | 716.78457 | 719.99000 | 715.51000 | 719.99000 | 0.75 | 537.01 | 715.97 2013-12-08 18:11:00 | 719.99000 | 719.99000 | 717.01000 | 717.01000 | 4.71 | 3390.14 | 719.54 2013-12-08 18:12:00 | 719.99000 | 724.68620 | 717.01000 | 724.68620 | 21.12 | 15296.90 | 724.34 2013-12-08 18:13:00 | . | . | . | . | . | . | . 2013-12-08 18:14:00 | 719.29331 | 720.00000 | 718.00000 | 720.00000 | 5.04 | 3631.29 | 719.99 2013-12-08 18:15:00 | 720.00000 | 720.00000 | 717.00000 | 717.00000 | 13.51 | 9693.96 | 717.40 2013-12-08 18:16:00 | 719.99999 | 720.00000 | 719.94613 | 719.94613 | 6.83 | 4916.66 | 720.00 2013-12-08 18:17:00 | 719.94613 | 719.94613 | 719.94613 | 719.94613 | 0.10 | 71.99 | 719.95 2013-12-08 18:18:00 | 719.94613 | 724.59999 | 719.94613 | 724.59999 | 23.54 | 16950.70 | 720.10 2013-12-08 18:19:00 | 720.00000 | 720.00000 | 717.00000 | 717.00000 | 5.00 | 3587.51 | 717.50 2013-12-08 18:20:00 | 724.57997 | 724.80000 | 724.57997 | 724.80000 | 10.00 | 7246.05 | 724.61 2013-12-08 18:21:00 | 717.50000 | 717.50000 | 717.10000 | 717.10000 | 1.89 | 1355.76 | 717.33 2013-12-08 18:22:00 | 724.38237 | 724.49999 | 717.00000 | 724.38236 | 6.95 | 4991.35 | 717.80 2013-12-08 18:23:00 | 724.49998 | 724.49998 | 724.49998 | 724.49998 | 0.07 | 50.71 | 724.50 2013-12-08 18:24:00 | 724.49998 | 724.80000 | 717.51000 | 717.51000 | 10.50 | 7602.22 | 724.23 2013-12-08 18:25:00 | 717.51000 | 719.00000 | 717.11000 | 717.11000 | 2.67 | 1917.95 | 717.52 2013-12-08 18:26:00 | 724.00000 | 724.00000 | 724.00000 | 724.00000 | 1.00 | 724.00 | 724.00 2013-12-08 18:27:00 | . | . | . | . | . | . | . 2013-12-08 18:28:00 | . | . | . | . | . | . | . 2013-12-08 18:29:00 | 724.00000 | 724.88000 | 724.00000 | 724.88000 | 10.03 | 7266.71 | 724.66 2013-12-08 18:30:00 | . | . | . | . | . | . | . 2013-12-08 18:31:00 | 724.84997 | 724.84997 | 718.55000 | 718.55000 | 3.85 | 2769.05 | 719.98 2013-12-08 18:32:00 | 724.88000 | 724.88000 | 724.88000 | 724.88000 | 0.02 | 15.99 | 724.88 2013-12-08 18:33:00 | . | . | . | . | . | . | . 2013-12-08 18:34:00 | . | . | . | . | . | . | . 2013-12-08 18:35:00 | 724.87000 | 724.87000 | 724.87000 | 724.87000 | 0.06 | 40.27 | 724.87 2013-12-08 18:36:00 | 720.00000 | 720.00000 | 718.55000 | 718.55000 | 1.97 | 1417.34 | 719.25 2013-12-08 18:37:00 | 724.00000 | 724.00000 | 724.00000 | 724.00000 | 0.79 | 571.04 | 724.00 2013-12-08 18:38:00 | 723.00000 | 724.90000 | 723.00000 | 724.90000 | 20.00 | 14496.89 | 724.84 2013-12-08 18:39:00 | 724.00000 | 734.00000 | 724.00000 | 734.00000 | 66.47 | 48479.97 | 729.40 2013-12-08 18:40:00 | 732.04192 | 734.00000 | 725.00000 | 726.01000 | 14.47 | 10502.51 | 725.62 2013-12-08 18:41:00 | 733.96986 | 733.96986 | 726.01000 | 726.01000 | 1.04 | 762.35 | 733.89 2013-12-08 18:42:00 | 733.91979 | 734.72388 | 733.91979 | 734.72388 | 10.82 | 7948.89 | 734.64 2013-12-08 18:43:00 | 734.61306 | 734.61306 | 734.61306 | 734.61306 | 0.04 | 32.01 | 734.61 2013-12-08 18:44:00 | 729.41639 | 729.41639 | 726.99101 | 726.99101 | 0.35 | 256.57 | 727.21 2013-12-08 18:45:00 | 734.70999 | 734.71000 | 734.70999 | 734.71000 | 0.68 | 499.41 | 734.71 2013-12-08 18:46:00 | . | . | . | . | . | . | . 2013-12-08 18:47:00 | . | . | . | . | . | . | . 2013-12-08 18:48:00 | 734.60000 | 734.60000 | 720.00001 | 720.00001 | 20.48 | 14782.74 | 721.81 2013-12-08 18:49:00 | 723.09864 | 723.09864 | 723.09864 | 723.09864 | 0.06 | 40.55 | 723.10 2013-12-08 18:50:00 | 723.09865 | 723.09865 | 720.11000 | 720.11000 | 0.65 | 468.63 | 720.86 2013-12-08 18:51:00 | . | . | . | . | . | . | . 2013-12-08 18:52:00 | 726.87236 | 726.87236 | 719.00000 | 719.00000 | 66.32 | 47752.33 | 720.04 2013-12-08 18:53:00 | 719.00000 | 733.99992 | 714.28458 | 720.14004 | 72.27 | 51950.72 | 718.84 2013-12-08 18:54:00 | 720.14502 | 720.86017 | 720.14502 | 720.86017 | 0.61 | 439.73 | 720.85 2013-12-08 18:55:00 | 720.50000 | 720.50000 | 720.14004 | 720.14004 | 1.19 | 860.33 | 720.19 2013-12-08 18:56:00 | . | . | . | . | . | . | . 2013-12-08 18:57:00 | 720.86017 | 720.86017 | 720.86017 | 720.86017 | 0.01 | 9.37 | 720.86 2013-12-08 18:58:00 | 720.86017 | 720.86017 | 720.86017 | 720.86017 | 2.27 | 1633.32 | 720.86 2013-12-08 18:59:00 | 723.74073 | 723.74073 | 721.00003 | 723.74073 | 2.40 | 1736.56 | 723.33 2013-12-08 19:00:00 | 721.00003 | 723.74073 | 721.00003 | 723.74073 | 0.04 | 27.01 | 721.81 2013-12-08 19:01:00 | 723.74073 | 729.50184 | 723.74073 | 729.50184 | 5.42 | 3943.70 | 727.62 2013-12-08 19:02:00 | 728.00000 | 728.00000 | 726.92661 | 726.92661 | 0.03 | 23.55 | 727.67 2013-12-08 19:03:00 | 721.11001 | 721.11001 | 721.11001 | 721.11001 | 0.01 | 10.10 | 721.11 2013-12-08 19:04:00 | . | . | . | . | . | . | . 2013-12-08 19:05:00 | 727.75978 | 727.75978 | 727.70000 | 727.75978 | 2.01 | 1462.74 | 727.73 2013-12-08 19:06:00 | 727.40000 | 728.00000 | 727.40000 | 728.00000 | 39.63 | 28846.31 | 727.96 2013-12-08 19:07:00 | 729.00000 | 732.38241 | 729.00000 | 729.00000 | 3.50 | 2555.25 | 729.88 2013-12-08 19:08:00 | . | . | . | . | . | . | . 2013-12-08 19:09:00 | 723.10001 | 727.98000 | 720.00001 | 727.98000 | 8.49 | 6143.18 | 723.75 2013-12-08 19:10:00 | 727.98000 | 727.99000 | 727.98000 | 727.99000 | 1.16 | 845.30 | 727.99 2013-12-08 19:11:00 | . | . | . | . | . | . | . 2013-12-08 19:12:00 | 725.00000 | 734.99999 | 725.00000 | 734.99999 | 39.59 | 28962.94 | 731.66 2013-12-08 19:13:00 | . | . | . | . | . | . | . 2013-12-08 19:14:00 | . | . | . | . | . | . | . 2013-12-08 19:15:00 | 734.99998 | 734.99998 | 726.00001 | 726.00001 | 1.17 | 851.55 | 726.20 2013-12-08 19:16:00 | 728.00000 | 728.00000 | 728.00000 | 728.00000 | 2.16 | 1575.79 | 728.00 2013-12-08 19:17:00 | 734.00000 | 734.00000 | 734.00000 | 734.00000 | 0.07 | 49.01 | 734.00 2013-12-08 19:18:00 | 728.00000 | 734.50000 | 728.00000 | 734.50000 | 2.57 | 1870.37 | 728.73 2013-12-08 19:19:00 | 734.50000 | 734.50000 | 728.00000 | 728.00000 | 3.47 | 2526.32 | 728.13 2013-12-08 19:20:00 | . | . | . | . | . | . | . 2013-12-08 19:21:00 | 728.00000 | 728.00000 | 728.00000 | 728.00000 | 4.81 | 3501.68 | 728.00 2013-12-08 19:22:00 | . | . | . | . | . | . | . 2013-12-08 19:23:00 | . | . | . | . | . | . | . 2013-12-08 19:24:00 | . | . | . | . | . | . | . 2013-12-08 19:25:00 | 734.49999 | 734.49999 | 734.49999 | 734.49999 | 0.04 | 26.79 | 734.50 2013-12-08 19:26:00 | . | . | . | . | . | . | . 2013-12-08 19:27:00 | 734.30000 | 734.49999 | 734.30000 | 734.49999 | 0.50 | 367.17 | 734.34 2013-12-08 19:28:00 | 734.49999 | 734.49999 | 730.00000 | 730.00000 | 1.42 | 1035.50 | 731.32 2013-12-08 19:29:00 | 730.00000 | 734.50000 | 730.00000 | 734.50000 | 7.52 | 5521.63 | 734.39 2013-12-08 19:30:00 | 734.50000 | 735.00000 | 734.50000 | 734.50000 | 8.05 | 5916.93 | 734.59 2013-12-08 19:31:00 | 734.00000 | 734.00000 | 734.00000 | 734.00000 | 6.75 | 4953.57 | 734.00 2013-12-08 19:32:00 | 734.00000 | 734.00000 | 734.00000 | 734.00000 | 0.74 | 543.07 | 734.00 2013-12-08 19:33:00 | . | . | . | . | . | . | . 2013-12-08 19:34:00 | . | . | . | . | . | . | . 2013-12-08 19:35:00 | 733.90000 | 734.00000 | 733.90000 | 734.00000 | 2.00 | 1467.90 | 733.95 2013-12-08 19:36:00 | 734.00000 | 735.00000 | 730.01000 | 730.01000 | 17.04 | 12511.04 | 734.40 2013-12-08 19:37:00 | 733.00000 | 735.00000 | 733.00000 | 735.00000 | 1.01 | 742.33 | 734.98 2013-12-08 19:38:00 | 735.00000 | 735.00000 | 734.99000 | 734.99000 | 0.11 | 81.22 | 734.99 2013-12-08 19:39:00 | 733.00000 | 733.00000 | 733.00000 | 733.00000 | 0.11 | 80.59 | 733.00 2013-12-08 19:40:00 | 733.00000 | 733.00000 | 733.00000 | 733.00000 | 5.00 | 3665.00 | 733.00 2013-12-08 19:41:00 | . | . | . | . | . | . | . 2013-12-08 19:42:00 | 734.00000 | 734.00000 | 733.00000 | 733.00000 | 16.68 | 12232.65 | 733.41 2013-12-08 19:43:00 | 733.50000 | 733.50000 | 733.00000 | 733.00000 | 0.51 | 373.84 | 733.01 2013-12-08 19:44:00 | 733.00000 | 733.00000 | 733.00000 | 733.00000 | 1.00 | 733.00 | 733.00 2013-12-08 19:45:00 | 733.00000 | 736.13000 | 733.00000 | 736.13000 | 17.26 | 12690.79 | 735.25 2013-12-08 19:46:00 | 736.13000 | 736.13000 | 729.00001 | 729.00001 | 16.22 | 11929.13 | 735.34 2013-12-08 19:47:00 | . | . | . | . | . | . | . 2013-12-08 19:48:00 | . | . | . | . | . | . | . 2013-12-08 19:49:00 | 729.00001 | 729.00001 | 729.00000 | 729.00000 | 8.49 | 6189.94 | 729.00 2013-12-08 19:50:00 | 734.99999 | 735.00000 | 734.99999 | 735.00000 | 4.01 | 2948.08 | 735.00 2013-12-08 19:51:00 | 729.00000 | 735.00000 | 718.11200 | 718.11200 | 63.52 | 45912.64 | 722.79 2013-12-08 19:52:00 | 719.99999 | 720.00000 | 719.99999 | 720.00000 | 0.70 | 504.00 | 720.00 2013-12-08 19:53:00 | 720.00000 | 720.00000 | 720.00000 | 720.00000 | 0.55 | 397.21 | 720.00 2013-12-08 19:54:00 | 720.71999 | 725.00000 | 720.71999 | 725.00000 | 5.74 | 4147.67 | 722.60 2013-12-08 19:55:00 | 725.00000 | 725.00000 | 725.00000 | 725.00000 | 0.01 | 8.70 | 725.00 2013-12-08 19:56:00 | 724.00000 | 724.00000 | 721.90000 | 721.90000 | 1.11 | 799.80 | 723.80 2013-12-08 19:57:00 | 721.90000 | 725.00000 | 721.90000 | 725.00000 | 11.35 | 8221.55 | 724.10 2013-12-08 19:58:00 | 725.00000 | 730.00000 | 725.00000 | 730.00000 | 19.00 | 13825.98 | 727.70 2013-12-08 19:59:00 | 729.99000 | 729.99000 | 721.90000 | 721.90000 | 0.82 | 595.19 | 729.00 2013-12-08 20:00:00 | 729.99000 | 741.35000 | 724.33716 | 725.00000 | 318.72 | 234866.05 | 736.90 2013-12-08 20:01:00 | 739.78246 | 743.51600 | 730.00000 | 742.00000 | 60.46 | 44815.84 | 741.28 2013-12-08 20:02:00 | 742.00000 | 743.55000 | 741.99998 | 743.55000 | 21.22 | 15768.15 | 743.08 2013-12-08 20:03:00 | 743.00000 | 743.00000 | 743.00000 | 743.00000 | 1.00 | 743.00 | 743.00 2013-12-08 20:04:00 | 740.07000 | 740.07000 | 740.07000 | 740.07000 | 0.01 | 10.07 | 740.07 2013-12-08 20:05:00 | 740.00000 | 740.00000 | 735.00000 | 735.00000 | 3.26 | 2409.42 | 738.47 2013-12-08 20:06:00 | 735.00000 | 735.00000 | 731.08003 | 731.08003 | 7.40 | 5408.96 | 731.12 2013-12-08 20:07:00 | 740.07000 | 754.90000 | 733.00000 | 733.00000 | 730.19 | 546169.35 | 747.98 2013-12-08 20:08:00 | 750.00000 | 754.00000 | 734.53123 | 734.53123 | 30.39 | 22852.44 | 752.04 2013-12-08 20:09:00 | 748.00000 | 750.33716 | 733.00001 | 748.00000 | 9.27 | 6829.22 | 736.60 2013-12-08 20:10:00 | 747.99834 | 750.00000 | 737.39468 | 737.39468 | 14.20 | 10480.89 | 737.95 2013-12-08 20:11:00 | 737.10208 | 739.00000 | 737.00000 | 739.00000 | 45.84 | 33787.31 | 737.01 2013-12-08 20:12:00 | 744.80000 | 747.00000 | 739.00000 | 746.87857 | 2.22 | 1656.84 | 746.29 2013-12-08 20:13:00 | 746.00000 | 746.00000 | 746.00000 | 746.00000 | 0.10 | 74.60 | 746.00 2013-12-08 20:14:00 | 740.25000 | 747.00000 | 739.00000 | 747.00000 | 5.20 | 3872.25 | 744.07 2013-12-08 20:15:00 | . | . | . | . | . | . | . 2013-12-08 20:16:00 | 746.00000 | 746.00000 | 746.00000 | 746.00000 | 0.25 | 189.94 | 746.00 2013-12-08 20:17:00 | 746.00000 | 746.00000 | 746.00000 | 746.00000 | 10.30 | 7681.56 | 746.00 2013-12-08 20:18:00 | 745.99999 | 746.00000 | 745.99999 | 746.00000 | 0.63 | 467.34 | 746.00 2013-12-08 20:19:00 | 746.00000 | 747.50000 | 746.00000 | 747.50000 | 1.28 | 958.71 | 747.09 2013-12-08 20:20:00 | 747.50000 | 747.50000 | 747.10000 | 747.10000 | 9.09 | 6795.32 | 747.50 2013-12-08 20:21:00 | 746.00000 | 750.00000 | 741.25000 | 750.00000 | 6.76 | 5061.10 | 748.68 2013-12-08 20:22:00 | 750.00000 | 750.00000 | 740.62779 | 748.00000 | 14.92 | 11179.95 | 749.27 2013-12-08 20:23:00 | 748.00000 | 750.00000 | 748.00000 | 748.00000 | 26.18 | 19608.97 | 749.08 2013-12-08 20:24:00 | 750.00000 | 750.00000 | 741.00100 | 750.00000 | 2.33 | 1742.26 | 749.23 2013-12-08 20:25:00 | 750.00000 | 750.00000 | 750.00000 | 750.00000 | 3.44 | 2583.27 | 750.00 2013-12-08 20:26:00 | 750.00000 | 750.25176 | 750.00000 | 750.00000 | 2.16 | 1618.50 | 750.00 2013-12-08 20:27:00 | 748.00000 | 750.00000 | 748.00000 | 749.90000 | 8.42 | 6312.36 | 749.85 2013-12-08 20:28:00 | 749.90000 | 750.00000 | 742.00001 | 750.00000 | 0.11 | 82.06 | 746.03 2013-12-08 20:29:00 | . | . | . | . | . | . | . 2013-12-08 20:30:00 | 749.80000 | 750.00000 | 742.00001 | 742.00001 | 21.14 | 15804.22 | 747.50 2013-12-08 20:31:00 | 742.00000 | 750.00000 | 737.00001 | 737.00001 | 31.31 | 23134.03 | 738.88 2013-12-08 20:32:00 | 740.00000 | 740.00000 | 737.12210 | 737.12210 | 16.14 | 11899.62 | 737.15 2013-12-08 20:33:00 | . | . | . | . | . | . | . 2013-12-08 20:34:00 | . | . | . | . | . | . | . 2013-12-08 20:35:00 | 738.00000 | 746.89197 | 738.00000 | 746.89197 | 4.05 | 3018.17 | 745.79 2013-12-08 20:36:00 | 744.90000 | 746.89196 | 744.90000 | 746.89030 | 0.57 | 426.31 | 746.32 2013-12-08 20:37:00 | 746.91199 | 746.91200 | 740.00002 | 740.00003 | 1.59 | 1177.42 | 742.43 2013-12-08 20:38:00 | . | . | . | . | . | . | . 2013-12-08 20:39:00 | . | . | . | . | . | . | . 2013-12-08 20:40:00 | 740.00011 | 745.02429 | 738.00000 | 745.02429 | 22.12 | 16365.29 | 739.69 2013-12-08 20:41:00 | . | . | . | . | . | . | . 2013-12-08 20:42:00 | . | . | . | . | . | . | . 2013-12-08 20:43:00 | 744.00000 | 744.00000 | 744.00000 | 744.00000 | 0.68 | 502.20 | 744.00 2013-12-08 20:44:00 | 743.99999 | 744.00000 | 743.99999 | 744.00000 | 1.00 | 744.00 | 744.00 2013-12-08 20:45:00 | 743.99001 | 743.99001 | 743.13680 | 743.13680 | 1.28 | 950.82 | 743.84 2013-12-08 20:46:00 | 743.13679 | 744.00000 | 743.13679 | 743.99990 | 8.99 | 6681.16 | 743.39 2013-12-08 20:47:00 | 743.13680 | 744.00000 | 742.00001 | 744.00000 | 1.62 | 1205.27 | 743.98 2013-12-08 20:48:00 | 744.00000 | 744.00000 | 742.00000 | 742.00000 | 13.41 | 9949.68 | 742.11 2013-12-08 20:49:00 | 742.00000 | 742.00000 | 738.00001 | 740.00000 | 3.35 | 2480.02 | 741.26 2013-12-08 20:50:00 | 741.99999 | 742.00000 | 741.99999 | 742.00000 | 0.11 | 84.47 | 742.00 2013-12-08 20:51:00 | 742.00000 | 742.00000 | 742.00000 | 742.00000 | 0.10 | 74.20 | 742.00 2013-12-08 20:52:00 | 740.00001 | 740.00001 | 739.99000 | 739.99000 | 3.69 | 2730.53 | 740.00 2013-12-08 20:53:00 | 739.00000 | 739.50000 | 738.00000 | 739.50000 | 13.91 | 10275.52 | 738.73 2013-12-08 20:54:00 | 738.00000 | 738.00000 | 737.00000 | 737.00000 | 38.74 | 28567.02 | 737.34 2013-12-08 20:55:00 | 737.00000 | 737.00000 | 737.00000 | 737.00000 | 1.00 | 737.00 | 737.00 2013-12-08 20:56:00 | . | . | . | . | . | . | . 2013-12-08 20:57:00 | 739.98999 | 740.70000 | 739.98999 | 740.70000 | 5.50 | 4070.38 | 740.07 2013-12-08 20:58:00 | 740.70000 | 740.72998 | 739.00000 | 740.72998 | 2.61 | 1929.57 | 740.53 2013-12-08 20:59:00 | 740.72998 | 750.23065 | 740.72998 | 750.00000 | 65.67 | 49181.13 | 748.91 2013-12-08 21:00:00 | 750.00000 | 750.00000 | 750.00000 | 750.00000 | 5.47 | 4101.33 | 750.00 2013-12-08 21:01:00 | 750.00000 | 751.00000 | 750.00000 | 750.00000 | 27.26 | 20449.82 | 750.04 2013-12-08 21:02:00 | 750.00000 | 750.00000 | 750.00000 | 750.00000 | 0.28 | 208.15 | 750.00 2013-12-08 21:03:00 | 750.00000 | 750.00000 | 750.00000 | 750.00000 | 1.33 | 1000.50 | 750.00 2013-12-08 21:04:00 | 750.00000 | 750.99000 | 741.00000 | 741.00001 | 1.91 | 1427.98 | 746.85 2013-12-08 21:05:00 | 749.97998 | 749.98000 | 749.80000 | 749.80000 | 0.52 | 391.46 | 749.90 2013-12-08 21:06:00 | . | . | . | . | . | . | . 2013-12-08 21:07:00 | 749.50000 | 749.50000 | 749.50000 | 749.50000 | 0.23 | 172.67 | 749.50 2013-12-08 21:08:00 | 749.00000 | 749.50000 | 749.00000 | 749.50000 | 0.88 | 662.89 | 749.47 2013-12-08 21:09:00 | 749.50000 | 749.50000 | 749.50000 | 749.50000 | 0.28 | 213.49 | 749.50 2013-12-08 21:10:00 | 749.50000 | 749.50000 | 749.50000 | 749.50000 | 0.01 | 9.21 | 749.50 2013-12-08 21:11:00 | 745.88000 | 749.39876 | 745.88000 | 749.39876 | 1.10 | 818.45 | 746.19 2013-12-08 21:12:00 | . | . | . | . | . | . | . 2013-12-08 21:13:00 | 749.39876 | 749.39876 | 749.39876 | 749.39876 | 1.34 | 1006.56 | 749.40 2013-12-08 21:14:00 | 749.39876 | 749.39876 | 749.39876 | 749.39876 | 0.05 | 40.49 | 749.40 2013-12-08 21:15:00 | 749.39876 | 751.33000 | 749.39876 | 751.33000 | 14.75 | 11074.26 | 750.94 2013-12-08 21:16:00 | 751.34000 | 751.34000 | 751.34000 | 751.34000 | 0.01 | 7.51 | 751.34 2013-12-08 21:17:00 | 751.34000 | 751.34000 | 751.34000 | 751.34000 | 0.02 | 14.44 | 751.34 2013-12-08 21:18:00 | 751.34000 | 751.34000 | 751.34000 | 751.34000 | 1.01 | 758.85 | 751.34 2013-12-08 21:19:00 | . | . | . | . | . | . | . 2013-12-08 21:20:00 | . | . | . | . | . | . | . 2013-12-08 21:21:00 | 749.50000 | 749.50000 | 744.86875 | 744.86875 | 0.88 | 658.09 | 749.05 2013-12-08 21:22:00 | . | . | . | . | . | . | . 2013-12-08 21:23:00 | . | . | . | . | . | . | . 2013-12-08 21:24:00 | . | . | . | . | . | . | . 2013-12-08 21:25:00 | 744.00000 | 748.10000 | 744.00000 | 748.10000 | 1.05 | 788.41 | 747.83 2013-12-08 21:26:00 | 749.46990 | 750.00000 | 749.46990 | 750.00000 | 0.12 | 90.59 | 749.72 2013-12-08 21:27:00 | 749.46990 | 749.46990 | 749.00000 | 749.00000 | 23.19 | 17370.33 | 749.00 2013-12-08 21:28:00 | 748.50000 | 750.00000 | 748.50000 | 750.00000 | 35.00 | 26225.69 | 749.31 2013-12-08 21:29:00 | . | . | . | . | . | . | . 2013-12-08 21:30:00 | 750.00000 | 751.00000 | 750.00000 | 750.00000 | 10.28 | 7718.17 | 750.53 2013-12-08 21:31:00 | 750.00000 | 750.00000 | 750.00000 | 750.00000 | 17.20 | 12899.52 | 750.00 2013-12-08 21:32:00 | 745.00003 | 745.00003 | 745.00003 | 745.00003 | 0.20 | 149.00 | 745.00 2013-12-08 21:33:00 | . | . | . | . | . | . | . 2013-12-08 21:34:00 | 750.00000 | 750.00000 | 750.00000 | 750.00000 | 0.15 | 112.50 | 750.00 2013-12-08 21:35:00 | 750.00000 | 751.34000 | 745.74000 | 745.74000 | 15.75 | 11820.01 | 750.72 2013-12-08 21:36:00 | . | . | . | . | . | . | . 2013-12-08 21:37:00 | 750.00000 | 751.34000 | 750.00000 | 751.34000 | 1.38 | 1033.29 | 750.37 2013-12-08 21:38:00 | 751.00000 | 751.00000 | 746.00000 | 746.00000 | 4.51 | 3389.50 | 750.99 2013-12-08 21:39:00 | 751.00000 | 751.00000 | 751.00000 | 751.00000 | 0.04 | 29.02 | 751.00 2013-12-08 21:40:00 | . | . | . | . | . | . | . 2013-12-08 21:41:00 | 750.00000 | 750.00000 | 750.00000 | 750.00000 | 0.81 | 610.35 | 750.00 2013-12-08 21:42:00 | 750.00000 | 750.00000 | 750.00000 | 750.00000 | 0.12 | 92.55 | 750.00 2013-12-08 21:43:00 | 750.00000 | 750.00000 | 750.00000 | 750.00000 | 1.01 | 757.50 | 750.00 2013-12-08 21:44:00 | 750.00000 | 750.00000 | 750.00000 | 750.00000 | 1.05 | 787.50 | 750.00 2013-12-08 21:45:00 | 750.00000 | 760.00000 | 750.00000 | 750.00000 | 111.53 | 84259.05 | 755.46 2013-12-08 21:46:00 | 760.00000 | 760.00000 | 751.00000 | 751.00000 | 20.07 | 15251.87 | 759.97 2013-12-08 21:47:00 | 756.25000 | 760.00000 | 756.25000 | 760.00000 | 5.22 | 3962.57 | 759.71 2013-12-08 21:48:00 | 758.16352 | 760.00000 | 754.00000 | 754.00000 | 20.42 | 15461.03 | 757.00 2013-12-08 21:49:00 | 753.24000 | 759.95000 | 751.40000 | 759.95000 | 3.23 | 2433.00 | 752.33 2013-12-08 21:50:00 | 753.50000 | 759.00000 | 750.00000 | 751.41002 | 96.12 | 72131.85 | 750.46 2013-12-08 21:51:00 | 753.50000 | 762.96066 | 750.00000 | 758.99999 | 49.15 | 37388.61 | 760.71 2013-12-08 21:52:00 | 758.16352 | 775.00000 | 758.16352 | 775.00000 | 501.05 | 385699.32 | 769.78 2013-12-08 21:53:00 | 755.00000 | 770.33717 | 754.00000 | 763.49999 | 8.41 | 6386.48 | 759.50 2013-12-08 21:54:00 | 763.49999 | 770.33717 | 755.40000 | 770.33717 | 23.98 | 18208.68 | 759.37 2013-12-08 21:55:00 | 757.99551 | 762.00000 | 756.01030 | 762.00000 | 0.92 | 697.02 | 756.55 2013-12-08 21:56:00 | 762.00000 | 763.49999 | 762.00000 | 763.00000 | 0.37 | 284.39 | 762.53 2013-12-08 21:57:00 | 762.10000 | 762.10000 | 758.06000 | 760.00000 | 6.54 | 4986.13 | 761.97 2013-12-08 21:58:00 | 760.00000 | 760.00000 | 758.00000 | 760.00000 | 2.34 | 1773.05 | 758.82 2013-12-08 21:59:00 | 760.00000 | 760.00000 | 760.00000 | 760.00000 | 0.29 | 219.44 | 760.00 2013-12-08 22:00:00 | 759.99000 | 770.33717 | 757.03938 | 770.33717 | 44.39 | 34077.09 | 767.74 2013-12-08 22:01:00 | 769.99000 | 770.33717 | 760.64849 | 760.64849 | 7.48 | 5760.43 | 770.23 2013-12-08 22:02:00 | 768.00000 | 769.00000 | 768.00000 | 768.99500 | 2.01 | 1545.67 | 768.99 2013-12-08 22:03:00 | 760.64849 | 767.00000 | 760.00000 | 767.00000 | 2.18 | 1669.82 | 766.45 2013-12-08 22:04:00 | 767.00000 | 771.33717 | 763.00000 | 771.33717 | 42.52 | 32672.16 | 768.41 2013-12-08 22:05:00 | 771.33716 | 785.00000 | 771.33716 | 785.00000 | 543.29 | 424072.28 | 780.56 2013-12-08 22:06:00 | 785.00000 | 785.21000 | 771.00000 | 780.00000 | 10.96 | 8585.63 | 783.65 2013-12-08 22:07:00 | 779.99999 | 784.66000 | 777.00000 | 777.00000 | 7.59 | 5926.87 | 780.60 2013-12-08 22:08:00 | 781.99999 | 781.99999 | 777.00000 | 777.00000 | 9.97 | 7771.27 | 779.28 2013-12-08 22:09:00 | 779.90000 | 782.46899 | 778.00000 | 779.87654 | 32.14 | 25111.45 | 781.40 2013-12-08 22:10:00 | 778.00001 | 782.20000 | 778.00001 | 778.00001 | 2.60 | 2026.71 | 778.73 2013-12-08 22:11:00 | 778.00002 | 782.50000 | 778.00000 | 778.00000 | 10.19 | 7931.28 | 778.23 2013-12-08 22:12:00 | 777.00000 | 782.99214 | 776.99223 | 778.00000 | 17.37 | 13509.26 | 777.72 2013-12-08 22:13:00 | 778.00000 | 778.00001 | 767.08000 | 767.08000 | 45.52 | 35350.16 | 776.56 2013-12-08 22:14:00 | 775.00000 | 775.00000 | 775.00000 | 775.00000 | 0.95 | 733.81 | 775.00 2013-12-08 22:15:00 | 769.40614 | 769.40615 | 769.40614 | 769.40614 | 0.71 | 546.28 | 769.41 2013-12-08 22:16:00 | 770.73987 | 774.96892 | 769.40614 | 769.40614 | 9.47 | 7293.73 | 769.88 2013-12-08 22:17:00 | 769.40614 | 770.00000 | 769.40614 | 769.40614 | 5.83 | 4485.35 | 769.44 2013-12-08 22:18:00 | 769.40614 | 774.99000 | 769.40614 | 769.50000 | 7.00 | 5391.99 | 770.67 2013-12-08 22:19:00 | 769.50000 | 769.50000 | 767.00000 | 767.00000 | 6.08 | 4672.96 | 768.58 2013-12-08 22:20:00 | 770.00000 | 774.90000 | 770.00000 | 774.90000 | 1.10 | 848.30 | 770.45 2013-12-08 22:21:00 | 767.00000 | 774.90000 | 762.56001 | 764.00000 | 28.46 | 21778.46 | 765.18 2013-12-08 22:22:00 | 773.00000 | 773.00000 | 765.00000 | 767.00000 | 2.56 | 1956.09 | 765.04 2013-12-08 22:23:00 | 774.10000 | 774.60000 | 772.00000 | 772.00000 | 1.24 | 960.16 | 774.12 2013-12-08 22:24:00 | 769.00000 | 772.00000 | 769.00000 | 772.00000 | 1.00 | 769.60 | 769.50 2013-12-08 22:25:00 | 772.00000 | 775.00000 | 772.00000 | 775.00000 | 29.34 | 22729.49 | 774.57 2013-12-08 22:26:00 | 776.00000 | 776.00000 | 775.00000 | 776.00000 | 0.06 | 46.55 | 775.83 2013-12-08 22:27:00 | 775.00000 | 787.97000 | 773.00000 | 787.97000 | 71.49 | 55782.86 | 780.32 2013-12-08 22:28:00 | 787.97516 | 794.21111 | 775.00000 | 793.99000 | 324.12 | 256279.81 | 790.70 2013-12-08 22:29:00 | 791.45601 | 793.00000 | 780.01000 | 782.50000 | 4.81 | 3790.85 | 788.39 2013-12-08 22:30:00 | 790.00000 | 800.00000 | 790.00000 | 800.00000 | 582.42 | 465237.93 | 798.80 2013-12-08 22:31:00 | 800.00688 | 804.16511 | 792.00000 | 799.00000 | 50.32 | 40260.59 | 800.01 2013-12-08 22:32:00 | 799.00000 | 804.90000 | 783.67493 | 804.90000 | 180.92 | 145256.15 | 802.87 2013-12-08 22:33:00 | 804.00000 | 810.00000 | 804.00000 | 804.00000 | 99.87 | 80404.54 | 805.06 2013-12-08 22:34:00 | 810.00000 | 811.00000 | 805.50000 | 811.00000 | 105.55 | 85485.30 | 809.94 2013-12-08 22:35:00 | 805.50000 | 813.00000 | 805.50000 | 810.90000 | 45.70 | 37066.81 | 811.07 2013-12-08 22:36:00 | 810.90000 | 814.00000 | 810.11111 | 812.00000 | 40.58 | 32933.02 | 811.61 2013-12-08 22:37:00 | 813.99184 | 825.00000 | 810.11111 | 824.78073 | 269.27 | 220588.72 | 819.22 2013-12-08 22:38:00 | 820.32230 | 824.00000 | 820.00000 | 820.00000 | 49.43 | 40554.16 | 820.47 2013-12-08 22:39:00 | 820.00000 | 829.00000 | 810.00000 | 822.00000 | 118.56 | 97217.63 | 820.01 2013-12-08 22:40:00 | 824.99999 | 829.00000 | 814.00000 | 814.00000 | 36.43 | 29911.04 | 821.00 2013-12-08 22:41:00 | 812.00000 | 827.63230 | 812.00000 | 820.00000 | 19.48 | 15878.20 | 815.06 2013-12-08 22:42:00 | 820.00000 | 827.90000 | 816.00000 | 821.00000 | 96.43 | 79367.41 | 823.08 2013-12-08 22:43:00 | 820.99900 | 820.99900 | 816.00000 | 817.00000 | 21.70 | 17745.38 | 817.74 2013-12-08 22:44:00 | 817.00001 | 817.00001 | 812.99610 | 813.10002 | 31.94 | 26009.19 | 814.21 2013-12-08 22:45:00 | 813.10002 | 816.00000 | 802.21731 | 802.21731 | 79.55 | 64670.41 | 812.92 2013-12-08 22:46:00 | 802.19672 | 812.00000 | 796.70000 | 809.00000 | 16.32 | 13169.64 | 807.15 2013-12-08 22:47:00 | 809.99998 | 810.00000 | 792.22000 | 795.00001 | 33.63 | 26834.87 | 797.96 2013-12-08 22:48:00 | 795.00001 | 800.00000 | 794.32300 | 796.00000 | 5.67 | 4510.27 | 795.50 2013-12-08 22:49:00 | 800.00000 | 800.33300 | 796.10000 | 799.00000 | 28.35 | 22635.65 | 798.43 2013-12-08 22:50:00 | 799.00000 | 800.33300 | 799.00000 | 800.33300 | 41.13 | 32908.80 | 800.11 2013-12-08 22:51:00 | 800.33300 | 805.00000 | 800.33300 | 802.00000 | 13.80 | 11074.00 | 802.72 2013-12-08 22:52:00 | 802.00000 | 814.00000 | 802.00000 | 811.00000 | 57.40 | 46447.80 | 809.23 2013-12-08 22:53:00 | 811.00000 | 814.00000 | 811.00000 | 814.00000 | 3.06 | 2483.18 | 811.06 2013-12-08 22:54:00 | 814.00000 | 823.99000 | 814.00000 | 823.99000 | 28.39 | 23274.28 | 819.66 2013-12-08 22:55:00 | 814.00000 | 823.98000 | 814.00000 | 820.00000 | 5.49 | 4508.02 | 820.89 2013-12-08 22:56:00 | 820.00000 | 823.00000 | 820.00000 | 820.00000 | 4.48 | 3671.84 | 820.37 2013-12-08 22:57:00 | 820.00000 | 820.00000 | 815.00000 | 815.00000 | 177.92 | 145041.15 | 815.19 2013-12-08 22:58:00 | 815.00000 | 818.00000 | 815.00000 | 818.00000 | 3.86 | 3146.36 | 815.87 2013-12-08 22:59:00 | 817.80000 | 820.00000 | 805.42301 | 820.00000 | 19.77 | 16000.83 | 809.30 2013-12-08 23:00:00 | 820.00000 | 820.90855 | 805.90000 | 819.97000 | 8.10 | 6580.94 | 811.98 2013-12-08 23:01:00 | 819.97000 | 819.97000 | 815.00000 | 815.00000 | 1.75 | 1433.52 | 818.48 2013-12-08 23:02:00 | 815.00000 | 817.00000 | 814.00000 | 814.00000 | 0.82 | 670.08 | 816.93 2013-12-08 23:03:00 | 814.00000 | 814.00000 | 810.00000 | 810.00000 | 5.10 | 4134.21 | 810.06 2013-12-08 23:04:00 | 810.00000 | 810.00000 | 810.00000 | 810.00000 | 6.02 | 4877.59 | 810.00 2013-12-08 23:05:00 | 810.00000 | 810.00000 | 806.00001 | 806.00001 | 3.66 | 2949.47 | 806.05 2013-12-08 23:06:00 | 806.10000 | 809.00000 | 805.00000 | 809.00000 | 16.12 | 12984.91 | 805.76 2013-12-08 23:07:00 | 808.00000 | 808.00000 | 808.00000 | 808.00000 | 0.01 | 10.91 | 808.00 2013-12-08 23:08:00 | 806.31000 | 806.31000 | 802.00001 | 802.00001 | 20.68 | 16628.05 | 804.18 2013-12-08 23:09:00 | 803.37504 | 803.37504 | 802.00000 | 802.00000 | 0.69 | 553.89 | 802.75 2013-12-08 23:10:00 | 802.10000 | 802.10000 | 790.45130 | 790.45130 | 85.35 | 68156.55 | 798.57 2013-12-08 23:11:00 | 790.03000 | 793.00000 | 787.68001 | 792.00000 | 15.65 | 12341.05 | 788.78 2013-12-08 23:12:00 | 792.00000 | 810.00000 | 790.77700 | 808.99999 | 41.39 | 33461.92 | 808.47 2013-12-08 23:13:00 | 800.00000 | 800.00000 | 794.20000 | 795.00000 | 130.10 | 103551.59 | 795.92 2013-12-08 23:14:00 | 794.20001 | 809.50000 | 794.00000 | 795.00000 | 120.12 | 95503.22 | 795.09 2013-12-08 23:15:00 | 804.30000 | 804.30000 | 804.30000 | 804.30000 | 0.07 | 55.34 | 804.30 2013-12-08 23:16:00 | 804.30000 | 804.30000 | 804.00000 | 804.00000 | 0.22 | 174.96 | 804.16 2013-12-08 23:17:00 | 804.00000 | 804.00000 | 788.00002 | 803.90000 | 97.93 | 77494.31 | 791.29 2013-12-08 23:18:00 | 803.89999 | 803.89999 | 800.00000 | 803.89999 | 2.30 | 1847.26 | 803.15 2013-12-08 23:19:00 | 803.89999 | 803.89999 | 800.00000 | 800.00000 | 6.59 | 5273.90 | 800.30 2013-12-08 23:20:00 | 800.00000 | 802.00000 | 789.00270 | 789.00270 | 18.00 | 14371.47 | 798.42 2013-12-08 23:21:00 | 789.00270 | 799.00000 | 789.00000 | 789.00000 | 9.36 | 7386.32 | 789.12 2013-12-08 23:22:00 | 798.90000 | 810.00000 | 798.90000 | 810.00000 | 83.72 | 67388.97 | 804.95 2013-12-08 23:23:00 | 795.00000 | 798.89999 | 795.00000 | 798.89999 | 1.01 | 806.85 | 798.86 2013-12-08 23:24:00 | 798.89999 | 800.01000 | 798.89996 | 800.01000 | 0.23 | 183.33 | 799.76 2013-12-08 23:25:00 | 800.01000 | 805.00000 | 800.01000 | 800.01000 | 3.92 | 3144.44 | 801.47 2013-12-08 23:26:00 | 803.00000 | 805.00000 | 801.00000 | 805.00000 | 1.55 | 1250.91 | 804.96 2013-12-08 23:27:00 | . | . | . | . | . | . | . 2013-12-08 23:28:00 | 801.10000 | 803.50000 | 801.10000 | 803.50000 | 4.04 | 3235.51 | 801.71 2013-12-08 23:29:00 | 801.10000 | 805.00000 | 801.09998 | 805.00000 | 31.39 | 25253.58 | 804.61 2013-12-08 23:30:00 | 801.00000 | 805.00000 | 801.00000 | 805.00000 | 14.28 | 11497.15 | 804.92 2013-12-08 23:31:00 | 805.00000 | 808.89999 | 805.00000 | 808.89999 | 1.82 | 1468.18 | 806.02 2013-12-08 23:32:00 | 807.79999 | 808.89999 | 802.00000 | 808.00000 | 11.44 | 9241.02 | 807.75 2013-12-08 23:33:00 | 808.00000 | 815.00000 | 800.01000 | 815.00000 | 150.80 | 121889.72 | 808.26 2013-12-08 23:34:00 | 806.76000 | 819.69999 | 801.01000 | 815.00000 | 59.43 | 48447.71 | 815.26 2013-12-08 23:35:00 | 815.00000 | 825.00000 | 814.99998 | 825.00000 | 162.18 | 133024.40 | 820.24 2013-12-08 23:36:00 | 819.69997 | 825.00000 | 819.69997 | 820.00000 | 15.07 | 12374.78 | 821.25 2013-12-08 23:37:00 | 820.00000 | 824.00000 | 820.00000 | 824.00000 | 1.63 | 1338.27 | 820.08 2013-12-08 23:38:00 | 820.00000 | 820.00000 | 810.02185 | 814.00000 | 1.10 | 892.68 | 815.16 2013-12-08 23:39:00 | 816.00000 | 822.98000 | 816.00000 | 819.64667 | 6.73 | 5517.22 | 820.27 2013-12-08 23:40:00 | 819.64667 | 824.00000 | 814.10000 | 824.00000 | 4.70 | 3854.29 | 820.42 2013-12-08 23:41:00 | 822.98000 | 822.98000 | 820.00000 | 820.00000 | 2.05 | 1686.16 | 822.91 2013-12-08 23:42:00 | 820.00000 | 823.00000 | 814.25000 | 814.25000 | 23.48 | 19266.17 | 820.61 2013-12-08 23:43:00 | . | . | . | . | . | . | . 2013-12-08 23:44:00 | 814.55000 | 814.55000 | 814.55000 | 814.55000 | 0.05 | 39.69 | 814.55 2013-12-08 23:45:00 | 814.57000 | 814.57000 | 802.00001 | 806.64167 | 82.23 | 66420.79 | 807.75 2013-12-08 23:46:00 | 806.64167 | 819.99382 | 806.64167 | 810.00000 | 5.93 | 4804.34 | 810.07 2013-12-08 23:47:00 | 814.70808 | 819.90000 | 800.01000 | 802.00001 | 95.89 | 77564.56 | 808.90 2013-12-08 23:48:00 | 810.00000 | 820.00000 | 806.50000 | 818.00000 | 82.67 | 67772.32 | 819.83 2013-12-08 23:49:00 | 818.00000 | 827.97999 | 806.51000 | 806.51000 | 83.07 | 68504.49 | 824.63 2013-12-08 23:50:00 | 809.11000 | 809.11000 | 809.11000 | 809.11000 | 1.77 | 1435.20 | 809.11 2013-12-08 23:51:00 | 810.31000 | 810.31000 | 809.31000 | 809.31000 | 0.03 | 24.67 | 809.88 2013-12-08 23:52:00 | 816.00000 | 816.00000 | 816.00000 | 816.00000 | 0.10 | 81.60 | 816.00 2013-12-08 23:53:00 | 815.76000 | 816.00000 | 809.36000 | 809.36000 | 2.43 | 1970.49 | 809.51 2013-12-08 23:54:00 | 815.89000 | 819.00000 | 811.12000 | 819.00000 | 12.41 | 10156.87 | 818.39 2013-12-08 23:55:00 | 811.12000 | 818.00000 | 811.12000 | 818.00000 | 5.18 | 4236.07 | 817.77 2013-12-08 23:56:00 | 817.00000 | 817.00000 | 812.07000 | 812.07000 | 5.51 | 4479.50 | 812.43 2013-12-08 23:57:00 | 812.00000 | 812.00090 | 811.12000 | 812.00090 | 2.60 | 2112.95 | 811.80 2013-12-08 23:58:00 | 812.00090 | 814.99000 | 811.00001 | 811.00001 | 2.80 | 2270.25 | 812.24 2013-12-08 23:59:00 | 811.00000 | 812.00092 | 804.00001 | 804.00001 | 27.85 | 22417.66 | 805.03 2013-12-09 00:00:00 | 810.98000 | 815.00000 | 804.00001 | 810.00000 | 52.68 | 42779.06 | 811.98