# Last edited on 2013-12-17 22:37:08 by stolfilocal
# Exchange Bitstamp (USD per BTC) 2013-12-17, 1 minute intervals.
Timestamp           !   Open !   High !    Low !  Close !  V.BTC !     V.USD ! WTPrice
2013-12-17 00:00:00 | 690.50 | 691.00 | 689.98 | 689.98 |   3.36 |   2322.17 |  690.77
2013-12-17 00:01:00 | 689.63 | 694.00 | 689.63 | 691.98 |  88.10 |  60972.40 |  692.07
2013-12-17 00:02:00 | 691.98 | 694.00 | 691.07 | 693.99 |  36.37 |  25213.77 |  693.28
2013-12-17 00:03:00 | 693.98 | 694.00 | 693.98 | 693.99 |  55.69 |  38651.48 |  693.99
2013-12-17 00:04:00 | 694.19 | 695.61 | 694.00 | 694.12 |  41.66 |  28914.20 |  694.11
2013-12-17 00:05:00 | 695.36 | 695.40 | 693.01 | 694.12 |  44.13 |  30628.55 |  694.07
2013-12-17 00:06:00 | 695.97 | 696.97 | 693.01 | 696.97 |  73.46 |  51161.97 |  696.46
2013-12-17 00:07:00 | 696.97 | 696.97 | 693.49 | 693.49 |  44.28 |  30835.35 |  696.34
2013-12-17 00:08:00 | 696.00 | 696.00 | 693.49 | 695.90 |  91.06 |  63157.23 |  693.57
2013-12-17 00:09:00 | 693.50 | 695.99 | 690.03 | 690.03 |  59.76 |  41304.12 |  691.21
2013-12-17 00:10:00 | 693.38 | 693.38 | 690.03 | 692.00 |  38.88 |  26837.76 |  690.26
2013-12-17 00:11:00 | 690.05 | 690.05 | 685.02 | 685.02 |  74.87 |  51553.37 |  688.57
2013-12-17 00:12:00 | 685.21 | 690.00 | 685.01 | 685.01 |  86.01 |  58977.40 |  685.72
2013-12-17 00:13:00 | 685.02 | 685.03 | 685.00 | 685.03 | 160.04 | 109628.26 |  685.02
2013-12-17 00:14:00 | 685.02 | 686.00 | 678.41 | 678.41 |  35.89 |  24574.62 |  684.67
2013-12-17 00:15:00 | 678.41 | 678.41 | 675.05 | 678.41 |  52.88 |  35846.18 |  677.90
2013-12-17 00:16:00 | 678.41 | 684.00 | 675.03 | 684.00 |  48.13 |  32643.86 |  678.18
2013-12-17 00:17:00 | 683.99 | 684.00 | 681.00 | 681.00 |  23.78 |  16212.45 |  681.71
2013-12-17 00:18:00 | 682.43 | 683.89 | 677.60 | 683.80 |  16.14 |  10962.95 |  679.23
2013-12-17 00:19:00 | 677.61 | 682.99 | 677.60 | 682.99 |   4.08 |   2768.76 |  678.44
2013-12-17 00:20:00 | 680.99 | 681.90 | 675.60 | 676.18 |   3.95 |   2675.07 |  677.86
2013-12-17 00:21:00 | 675.61 | 681.90 | 675.01 | 681.90 |   9.03 |   6117.76 |  677.41
2013-12-17 00:22:00 | 676.00 | 680.00 | 675.01 | 679.99 |  31.54 |  21297.45 |  675.27
2013-12-17 00:23:00 | 679.99 | 681.00 | 675.07 | 676.59 |  21.24 |  14422.61 |  679.19
2013-12-17 00:24:00 | 676.60 | 679.98 | 676.59 | 676.60 |   3.68 |   2495.86 |  677.93
2013-12-17 00:25:00 | 676.60 | 676.61 | 676.60 | 676.61 |   1.20 |    811.92 |  676.60
2013-12-17 00:26:00 | 676.61 | 676.90 | 675.08 | 676.90 |  21.37 |  14440.28 |  675.76
2013-12-17 00:27:00 | 676.61 | 679.88 | 675.08 | 675.08 |  16.53 |  11177.49 |  676.05
2013-12-17 00:28:00 | 675.09 | 675.09 | 675.01 | 675.09 |  22.99 |  15516.95 |  675.07
2013-12-17 00:29:00 | 675.09 | 675.20 | 675.01 | 675.20 |  27.23 |  18381.16 |  675.06
2013-12-17 00:30:00 | 679.88 | 679.88 | 675.01 | 675.90 |   8.37 |   5663.89 |  676.98
2013-12-17 00:31:00 | 675.90 | 680.72 | 675.01 | 680.71 |  31.09 |  21034.52 |  676.48
2013-12-17 00:32:00 | 676.01 | 680.72 | 675.05 | 680.72 |  19.01 |  12905.85 |  678.86
2013-12-17 00:33:00 | 678.98 | 678.98 | 672.68 | 673.00 |  47.55 |  32049.03 |  674.03
2013-12-17 00:34:00 | 673.00 | 685.00 | 673.00 | 681.58 |  72.80 |  49734.00 |  683.14
2013-12-17 00:35:00 | 684.93 | 685.00 | 681.58 | 685.00 |  22.83 |  15639.42 |  684.95
2013-12-17 00:36:00 | 685.03 | 694.63 | 685.03 | 694.63 |  15.69 |  10818.40 |  689.45
2013-12-17 00:37:00 | 688.00 | 689.99 | 687.00 | 689.99 |  28.49 |  19655.23 |  689.84
2013-12-17 00:38:00 | 687.01 | 693.00 | 686.61 | 693.00 |  16.85 |  11644.12 |  691.13
2013-12-17 00:39:00 | 689.98 | 689.98 | 685.00 | 685.00 |  33.16 |  22727.24 |  685.31
2013-12-17 00:40:00 | 684.48 | 692.00 | 683.18 | 683.18 |  18.44 |  12686.82 |  687.92
2013-12-17 00:41:00 | 683.18 | 684.48 | 683.18 | 683.19 |  18.93 |  12936.35 |  683.48
2013-12-17 00:42:00 | 683.19 | 693.99 | 681.13 | 681.13 |  35.75 |  24591.34 |  687.90
2013-12-17 00:43:00 | 685.15 | 693.99 | 681.13 | 683.01 |   8.75 |   6066.49 |  693.49
2013-12-17 00:44:00 | 683.00 | 693.96 | 683.00 | 693.96 |  15.43 |  10684.84 |  692.26
2013-12-17 00:45:00 | 683.21 | 683.22 | 683.00 | 683.22 |  21.58 |  14736.23 |  683.02
2013-12-17 00:46:00 | 690.00 | 692.94 | 684.00 | 684.00 |  10.31 |   7137.22 |  692.22
2013-12-17 00:47:00 | 692.54 | 692.54 | 684.00 | 685.15 |   0.20 |    140.19 |  685.51
2013-12-17 00:48:00 | 691.52 | 691.99 | 684.02 | 691.99 |   9.58 |   6616.84 |  690.56
2013-12-17 00:49:00 | 690.82 | 690.82 | 687.55 | 687.55 |  11.57 |   7963.62 |  688.45
2013-12-17 00:50:00 | 687.56 | 689.90 | 687.55 | 687.56 |   5.08 |   3496.96 |  687.86
2013-12-17 00:51:00 | 686.45 | 687.56 | 686.45 | 686.45 |  86.78 |  59580.88 |  686.59
2013-12-17 00:52:00 | 684.20 | 685.00 | 681.13 | 681.13 |  16.61 |  11360.20 |  683.94
2013-12-17 00:53:00 | 681.13 | 684.01 | 681.10 | 681.10 |  33.76 |  23026.33 |  682.14
2013-12-17 00:54:00 | 684.01 | 687.55 | 681.10 | 681.20 |   1.97 |   1348.13 |  684.45
2013-12-17 00:55:00 | 681.20 | 684.99 | 681.20 | 682.01 |   6.62 |   4519.13 |  682.89
2013-12-17 00:56:00 | 682.01 | 682.01 | 681.33 | 682.01 |   1.02 |    692.94 |  681.61
2013-12-17 00:57:00 | 681.33 | 682.01 | 681.21 | 681.21 |   0.62 |    421.34 |  681.76
2013-12-17 00:58:00 | 682.01 | 682.01 | 682.01 | 682.01 |   0.65 |    441.04 |  682.01
2013-12-17 00:59:00 | 682.02 | 685.00 | 682.02 | 685.00 |   1.31 |    893.50 |  682.06
2013-12-17 01:00:00 | 682.51 | 684.90 | 682.50 | 682.51 |   0.79 |    538.33 |  684.29
2013-12-17 01:01:00 | 684.90 | 684.90 | 681.48 | 682.50 |  86.77 |  59200.35 |  682.30
2013-12-17 01:02:00 | 682.66 | 682.66 | 681.21 | 682.07 |  22.77 |  15519.89 |  681.57
2013-12-17 01:03:00 | 682.66 | 682.66 | 682.00 | 682.00 |   1.47 |   1000.34 |  682.02
2013-12-17 01:04:00 | 682.06 | 682.06 | 681.23 | 681.23 |   7.25 |   4940.24 |  681.41
2013-12-17 01:05:00 | 681.32 | 681.32 | 681.21 | 681.21 |   2.17 |   1478.28 |  681.23
2013-12-17 01:06:00 | 681.13 | 681.32 | 681.13 | 681.32 |  22.23 |  15147.34 |  681.25
2013-12-17 01:07:00 | 681.13 | 681.13 | 677.82 | 677.82 |  13.90 |   9450.40 |  679.97
2013-12-17 01:08:00 | 677.82 | 679.90 | 677.82 | 679.90 |   5.82 |   3950.16 |  678.21
2013-12-17 01:09:00 | 680.00 | 680.00 | 676.01 | 679.90 |   4.60 |   3118.68 |  678.62
2013-12-17 01:10:00 | 676.01 | 678.00 | 673.62 | 674.00 |  77.52 |  52322.15 |  674.93
2013-12-17 01:11:00 | 674.61 | 674.88 | 674.61 | 674.88 |   5.13 |   3459.92 |  674.63
2013-12-17 01:12:00 | 674.88 | 676.00 | 674.61 | 674.61 |  45.30 |  30559.96 |  674.64
2013-12-17 01:13:00 | 674.61 | 676.00 | 674.61 | 674.61 |  11.44 |   7717.01 |  674.64
2013-12-17 01:14:00 | 674.61 | 676.25 | 673.09 | 676.25 |  21.96 |  14795.75 |  673.90
2013-12-17 01:15:00 | 677.00 | 679.49 | 671.01 | 678.37 |  35.24 |  23689.02 |  672.18
2013-12-17 01:16:00 | 671.02 | 688.96 | 671.01 | 671.01 | 107.13 |  72156.07 |  673.51
2013-12-17 01:17:00 | 671.65 | 683.99 | 671.65 | 680.57 |   7.20 |   4893.94 |  679.56
2013-12-17 01:18:00 | 672.03 | 672.03 | 672.01 | 672.01 |  23.40 |  15727.85 |  672.02
2013-12-17 01:19:00 | 672.00 | 672.02 | 672.00 | 672.00 |  29.20 |  19619.77 |  672.01
2013-12-17 01:20:00 | 672.00 | 679.00 | 672.00 | 672.00 |  29.32 |  19700.62 |  672.03
2013-12-17 01:21:00 | 672.03 | 672.03 | 670.00 | 670.00 |   6.21 |   4166.80 |  671.14
2013-12-17 01:22:00 | 670.00 | 671.50 | 670.00 | 670.00 |  48.94 |  32789.43 |  670.01
2013-12-17 01:23:00 | 670.00 | 670.00 | 667.00 | 668.00 |  50.69 |  33880.60 |  668.32
2013-12-17 01:24:00 | 667.00 | 667.00 | 664.66 | 664.66 |  11.37 |   7576.55 |  666.41
2013-12-17 01:25:00 | 665.00 | 669.00 | 664.66 | 669.00 |  35.84 |  23943.87 |  668.15
2013-12-17 01:26:00 | 669.00 | 678.80 | 669.00 | 671.65 |  33.76 |  22825.20 |  676.10
2013-12-17 01:27:00 | 677.99 | 678.00 | 671.65 | 674.61 |   4.82 |   3265.53 |  677.79
2013-12-17 01:28:00 | 674.61 | 677.88 | 674.61 | 674.61 |  51.49 |  34735.12 |  674.64
2013-12-17 01:29:00 | 672.01 | 674.50 | 672.01 | 674.00 |  13.84 |   9312.74 |  672.81
2013-12-17 01:30:00 | 674.00 | 674.00 | 671.13 | 671.13 |  14.72 |   9880.68 |  671.39
2013-12-17 01:31:00 | 670.30 | 671.13 | 668.00 | 668.00 |   7.50 |   5012.22 |  668.72
2013-12-17 01:32:00 | 669.00 | 669.39 | 668.00 | 669.39 |   3.15 |   2104.57 |  668.90
2013-12-17 01:33:00 | 669.39 | 670.00 | 668.20 | 670.00 |   4.07 |   2722.21 |  669.12
2013-12-17 01:34:00 | 674.61 | 675.00 | 674.61 | 674.61 |  13.43 |   9062.65 |  674.61
2013-12-17 01:35:00 | 674.61 | 674.61 | 672.00 | 674.61 |   2.97 |   1996.99 |  673.22
2013-12-17 01:36:00 | 674.61 | 676.00 | 668.00 | 675.96 |   4.38 |   2949.99 |  674.25
2013-12-17 01:37:00 | 668.10 | 668.10 | 667.00 | 667.00 |   8.40 |   5611.22 |  668.01
2013-12-17 01:38:00 | 667.00 | 668.00 | 667.00 | 668.00 |   1.22 |    811.41 |  667.21
2013-12-17 01:39:00 | 668.00 | 673.90 | 666.14 | 673.90 |   6.02 |   4014.77 |  666.62
2013-12-17 01:40:00 | 666.69 | 666.69 | 665.47 | 666.00 |  16.85 |  11221.91 |  666.11
2013-12-17 01:41:00 | 669.00 | 669.00 | 666.04 | 666.06 |  23.20 |  15452.77 |  666.06
2013-12-17 01:42:00 | 666.06 | 666.06 | 666.04 | 666.06 |   4.27 |   2841.64 |  666.04
2013-12-17 01:43:00 | 666.06 | 666.06 | 661.00 | 661.00 | 127.92 |  84993.85 |  664.43
2013-12-17 01:44:00 | 664.03 | 664.03 | 659.02 | 659.02 |  32.90 |  21721.47 |  660.25
2013-12-17 01:45:00 | 659.02 | 660.00 | 658.00 | 658.00 | 304.43 | 200367.84 |  658.17
2013-12-17 01:46:00 | 658.00 | 659.00 | 658.00 | 658.00 | 584.10 | 384341.46 |  658.00
2013-12-17 01:47:00 | 658.00 | 661.00 | 656.00 | 657.20 | 210.20 | 138302.62 |  657.96
2013-12-17 01:48:00 | 657.20 | 657.20 | 652.00 | 652.00 | 112.32 |  73456.92 |  654.02
2013-12-17 01:49:00 | 652.00 | 656.00 | 651.00 | 651.00 | 148.34 |  96590.33 |  651.16
2013-12-17 01:50:00 | 651.00 | 651.01 | 650.00 | 650.00 | 262.03 | 170336.51 |  650.06
2013-12-17 01:51:00 | 650.00 | 651.00 | 649.30 | 649.77 | 143.78 |  93458.59 |  650.00
2013-12-17 01:52:00 | 649.10 | 649.50 | 646.00 | 646.00 | 126.53 |  82000.69 |  648.09
2013-12-17 01:53:00 | 645.96 | 646.00 | 637.51 | 637.51 | 383.32 | 245816.83 |  641.28
2013-12-17 01:54:00 | 637.51 | 638.00 | 631.10 | 631.10 | 285.66 | 180709.43 |  632.61
2013-12-17 01:55:00 | 631.01 | 632.00 | 630.01 | 631.91 | 261.96 | 165343.78 |  631.18
2013-12-17 01:56:00 | 631.91 | 631.91 | 623.00 | 631.91 | 269.44 | 169184.17 |  627.91
2013-12-17 01:57:00 | 631.91 | 644.00 | 625.53 | 644.00 | 280.13 | 176676.31 |  630.68
2013-12-17 01:58:00 | 644.00 | 650.00 | 632.00 | 650.00 | 179.11 | 115396.03 |  644.26
2013-12-17 01:59:00 | 650.00 | 656.00 | 650.00 | 656.00 | 122.18 |  79683.19 |  652.17
2013-12-17 02:00:00 | 655.00 | 659.00 | 654.00 | 657.00 |  99.15 |  65107.82 |  656.63
2013-12-17 02:01:00 | 657.06 | 661.00 | 657.00 | 657.00 |  88.08 |  58000.18 |  658.49
2013-12-17 02:02:00 | 658.00 | 661.10 | 657.00 | 661.00 |  68.30 |  45004.73 |  658.94
2013-12-17 02:03:00 | 661.00 | 662.99 | 657.00 | 661.89 |  30.88 |  20420.11 |  661.24
2013-12-17 02:04:00 | 661.89 | 662.00 | 657.01 | 657.01 |  81.71 |  53846.41 |  658.97
2013-12-17 02:05:00 | 657.97 | 657.97 | 655.00 | 655.00 |  24.86 |  16325.70 |  656.69
2013-12-17 02:06:00 | 657.00 | 660.00 | 653.83 | 655.50 |  85.96 |  56306.73 |  655.03
2013-12-17 02:07:00 | 653.00 | 655.50 | 650.56 | 650.72 |  68.92 |  44848.50 |  650.75
2013-12-17 02:08:00 | 650.56 | 651.00 | 642.00 | 642.00 |  28.56 |  18522.19 |  648.56
2013-12-17 02:09:00 | 642.00 | 644.94 | 634.16 | 639.79 |  21.59 |  13769.63 |  637.82
2013-12-17 02:10:00 | 639.78 | 639.79 | 631.00 | 631.00 |  93.64 |  59288.82 |  633.12
2013-12-17 02:11:00 | 633.58 | 640.00 | 630.00 | 630.00 | 120.04 |  76095.75 |  633.91
2013-12-17 02:12:00 | 632.73 | 640.00 | 629.99 | 639.90 |  41.86 |  26443.83 |  631.70
2013-12-17 02:13:00 | 629.84 | 640.00 | 629.84 | 635.00 |  45.52 |  29021.90 |  637.57
2013-12-17 02:14:00 | 632.73 | 640.00 | 632.73 | 636.27 |  47.36 |  30087.93 |  635.31
2013-12-17 02:15:00 | 636.27 | 636.27 | 636.27 | 636.27 |  31.41 |  19986.05 |  636.27
2013-12-17 02:16:00 | 640.00 | 640.00 | 636.80 | 636.80 |  31.63 |  20196.05 |  638.61
2013-12-17 02:17:00 | 640.00 | 649.99 | 640.00 | 644.00 |  21.86 |  14096.90 |  644.91
2013-12-17 02:18:00 | 650.00 | 650.00 | 644.00 | 648.00 |  41.86 |  27069.52 |  646.61
2013-12-17 02:19:00 | 648.00 | 649.98 | 631.00 | 644.00 |  42.18 |  27075.76 |  641.93
2013-12-17 02:20:00 | 640.00 | 640.00 | 639.70 | 639.70 |   9.42 |   6026.91 |  639.86
2013-12-17 02:21:00 | 639.70 | 639.70 | 636.00 | 636.00 |  62.63 |  39893.32 |  636.98
2013-12-17 02:22:00 | 636.00 | 636.00 | 631.00 | 631.00 |  41.58 |  26306.18 |  632.67
2013-12-17 02:23:00 | 631.00 | 636.00 | 629.00 | 636.00 | 105.41 |  66439.54 |  630.31
2013-12-17 02:24:00 | 632.88 | 632.88 | 628.00 | 632.79 |  59.77 |  37617.08 |  629.39
2013-12-17 02:25:00 | 632.80 | 632.88 | 628.00 | 628.01 |  54.60 |  34297.44 |  628.21
2013-12-17 02:26:00 | 632.88 | 632.88 | 626.99 | 627.00 |  37.07 |  23316.95 |  628.97
2013-12-17 02:27:00 | 632.88 | 639.00 | 631.99 | 639.00 |  84.97 |  54024.48 |  635.80
2013-12-17 02:28:00 | 638.93 | 638.93 | 633.01 | 638.93 |   6.82 |   4344.47 |  637.17
2013-12-17 02:29:00 | 638.93 | 647.00 | 638.00 | 647.00 | 134.32 |  86009.00 |  640.35
2013-12-17 02:30:00 | 640.00 | 640.00 | 640.00 | 640.00 |   9.47 |   6061.69 |  640.00
2013-12-17 02:31:00 | 639.93 | 650.00 | 639.05 | 650.00 |  30.60 |  19853.02 |  648.82
2013-12-17 02:32:00 | 640.00 | 644.19 | 631.99 | 632.01 |  88.74 |  56733.10 |  639.29
2013-12-17 02:33:00 | 638.00 | 641.16 | 633.00 | 639.99 |  11.84 |   7557.81 |  638.32
2013-12-17 02:34:00 | 640.00 | 640.00 | 633.04 | 640.00 |   8.38 |   5308.74 |  633.64
2013-12-17 02:35:00 | 633.05 | 639.00 | 633.05 | 639.00 |   4.35 |   2766.07 |  635.17
2013-12-17 02:36:00 | 639.00 | 644.00 | 635.00 | 635.81 |  43.80 |  28104.84 |  641.66
2013-12-17 02:37:00 | 639.99 | 640.00 | 635.80 | 635.81 |  22.65 |  14414.19 |  636.26
2013-12-17 02:38:00 | 635.81 | 639.89 | 635.81 | 635.81 |  52.82 |  33669.88 |  637.41
2013-12-17 02:39:00 | 635.81 | 636.00 | 633.05 | 636.00 |  31.27 |  19854.21 |  634.96
2013-12-17 02:40:00 | 635.00 | 635.00 | 623.00 | 623.00 | 173.03 | 108394.67 |  626.45
2013-12-17 02:41:00 | 624.63 | 626.46 | 620.02 | 625.00 |  99.32 |  61789.99 |  622.13
2013-12-17 02:42:00 | 621.06 | 625.00 | 618.00 | 618.01 | 103.67 |  64276.69 |  620.04
2013-12-17 02:43:00 | 618.00 | 620.00 | 616.00 | 617.00 | 137.91 |  85026.90 |  616.53
2013-12-17 02:44:00 | 617.00 | 620.00 | 613.11 | 618.00 |  97.96 |  60345.62 |  616.03
2013-12-17 02:45:00 | 617.00 | 620.00 | 612.51 | 615.00 |  46.42 |  28517.65 |  614.33
2013-12-17 02:46:00 | 615.00 | 619.98 | 615.00 | 618.00 |   7.04 |   4331.72 |  615.26
2013-12-17 02:47:00 | 615.01 | 635.00 | 615.01 | 615.42 | 172.27 | 107842.40 |  626.01
2013-12-17 02:48:00 | 615.42 | 634.45 | 615.42 | 631.99 | 202.66 | 125850.30 |  620.99
2013-12-17 02:49:00 | 620.26 | 629.00 | 613.03 | 629.00 |  97.43 |  60218.35 |  618.06
2013-12-17 02:50:00 | 625.00 | 628.35 | 615.00 | 615.99 |  10.16 |   6276.05 |  617.48
2013-12-17 02:51:00 | 615.99 | 628.00 | 614.50 | 615.98 |  51.68 |  31815.76 |  615.58
2013-12-17 02:52:00 | 620.90 | 620.90 | 617.21 | 617.21 |  48.25 |  29826.59 |  618.12
2013-12-17 02:53:00 | 617.00 | 620.00 | 615.00 | 615.00 |  88.29 |  54599.43 |  618.41
2013-12-17 02:54:00 | 620.00 | 620.00 | 616.03 | 619.99 |   5.05 |   3125.89 |  618.43
2013-12-17 02:55:00 | 619.00 | 619.00 | 617.00 | 617.00 |  17.33 |  10729.13 |  618.96
2013-12-17 02:56:00 | 618.00 | 619.00 | 617.00 | 617.01 |  31.66 |  19581.99 |  618.50
2013-12-17 02:57:00 | 617.01 | 620.00 | 617.01 | 618.00 |  62.75 |  38764.62 |  617.77
2013-12-17 02:58:00 | 619.99 | 619.99 | 619.00 | 619.00 |  24.16 |  14970.30 |  619.58
2013-12-17 02:59:00 | 619.00 | 625.00 | 617.01 | 625.00 |  80.73 |  50002.90 |  619.42
2013-12-17 03:00:00 | 625.00 | 629.97 | 617.01 | 629.00 |  53.48 |  33329.87 |  623.28
2013-12-17 03:01:00 | 628.02 | 629.90 | 625.01 | 628.98 |  18.46 |  11593.98 |  628.05
2013-12-17 03:02:00 | 625.00 | 629.90 | 622.00 | 629.90 |  45.18 |  28363.84 |  627.83
2013-12-17 03:03:00 | 629.00 | 632.00 | 628.02 | 632.00 |  62.63 |  39490.44 |  630.54
2013-12-17 03:04:00 | 632.00 | 635.00 | 630.01 | 633.95 | 103.35 |  65506.93 |  633.85
2013-12-17 03:05:00 | 635.00 | 639.91 | 635.00 | 635.00 | 108.02 |  68592.70 |  635.03
2013-12-17 03:06:00 | 638.00 | 639.99 | 632.00 | 634.81 | 170.91 | 108633.32 |  635.62
2013-12-17 03:07:00 | 634.81 | 634.81 | 632.00 | 632.00 |  27.13 |  17220.99 |  634.80
2013-12-17 03:08:00 | 634.80 | 638.89 | 632.00 | 638.89 |  39.66 |  25247.11 |  636.61
2013-12-17 03:09:00 | 638.89 | 638.89 | 631.83 | 631.83 |  48.36 |  30839.82 |  637.69
2013-12-17 03:10:00 | 638.00 | 639.92 | 631.83 | 638.00 |  84.15 |  53633.41 |  637.38
2013-12-17 03:11:00 | 637.99 | 637.99 | 631.22 | 631.22 |   0.29 |    184.45 |  633.96
2013-12-17 03:12:00 | 630.00 | 637.00 | 628.67 | 631.00 | 129.17 |  81327.99 |  629.62
2013-12-17 03:13:00 | 631.00 | 637.93 | 631.00 | 637.93 |   2.52 |   1595.33 |  633.65
2013-12-17 03:14:00 | 638.99 | 639.05 | 629.07 | 639.05 |   5.29 |   3359.25 |  635.26
2013-12-17 03:15:00 | 639.05 | 639.92 | 628.75 | 628.75 |  61.16 |  38655.09 |  632.04
2013-12-17 03:16:00 | 629.00 | 640.00 | 628.76 | 640.00 |  55.68 |  35324.04 |  634.37
2013-12-17 03:17:00 | 632.73 | 637.00 | 629.05 | 637.00 |   6.09 |   3857.45 |  633.01
2013-12-17 03:18:00 | 634.07 | 639.99 | 631.17 | 639.99 |  67.09 |  42914.90 |  639.64
2013-12-17 03:19:00 | 639.90 | 639.99 | 636.73 | 636.73 |  74.40 |  47376.01 |  636.77
2013-12-17 03:20:00 | 636.73 | 639.00 | 636.73 | 638.94 |  14.47 |   9242.18 |  638.68
2013-12-17 03:21:00 | 636.73 | 639.00 | 635.80 | 635.80 |  19.44 |  12365.47 |  636.14
2013-12-17 03:22:00 | 635.80 | 639.00 | 635.00 | 639.00 |  44.08 |  28020.79 |  635.69
2013-12-17 03:23:00 | 639.00 | 643.00 | 635.57 | 643.00 |  62.41 |  39917.10 |  639.59
2013-12-17 03:24:00 | 643.01 | 657.88 | 643.00 | 657.88 |  73.63 |  47709.01 |  647.95
2013-12-17 03:25:00 | 655.01 | 657.90 | 644.19 | 655.00 |  13.60 |   8891.96 |  654.04
2013-12-17 03:26:00 | 654.99 | 658.00 | 650.00 | 655.00 | 239.54 | 156975.67 |  655.32
2013-12-17 03:27:00 | 655.00 | 669.99 | 655.00 | 662.20 | 170.74 | 112890.65 |  661.18
2013-12-17 03:28:00 | 667.99 | 669.97 | 662.00 | 664.00 |  71.24 |  47542.09 |  667.34
2013-12-17 03:29:00 | 663.09 | 670.00 | 656.71 | 658.42 | 222.76 | 147987.06 |  664.32
2013-12-17 03:30:00 | 657.00 | 669.90 | 656.71 | 666.55 |  85.30 |  56375.14 |  660.90
2013-12-17 03:31:00 | 666.55 | 667.78 | 656.73 | 659.74 |  55.44 |  36829.71 |  664.33
2013-12-17 03:32:00 | 658.42 | 658.42 | 653.33 | 655.01 |  13.02 |   8534.69 |  655.27
2013-12-17 03:33:00 | 655.01 | 655.01 | 652.51 | 652.51 |  10.15 |   6643.48 |  654.45
2013-12-17 03:34:00 | 655.00 | 655.00 | 650.00 | 650.00 | 110.11 |  71785.68 |  651.95
2013-12-17 03:35:00 | 649.94 | 650.00 | 646.75 | 646.90 |  12.74 |   8262.01 |  648.50
2013-12-17 03:36:00 | 646.90 | 648.99 | 645.00 | 645.00 |  37.75 |  24391.45 |  646.17
2013-12-17 03:37:00 | 645.00 | 645.00 | 639.00 | 639.05 |  38.10 |  24408.56 |  640.60
2013-12-17 03:38:00 | 642.00 | 642.00 | 631.00 | 639.00 |  86.87 |  55041.63 |  633.58
2013-12-17 03:39:00 | 631.51 | 640.00 | 631.00 | 640.00 |  60.04 |  37972.50 |  632.48
2013-12-17 03:40:00 | 633.00 | 640.00 | 631.51 | 633.01 |  42.24 |  26776.58 |  633.87
2013-12-17 03:41:00 | 635.57 | 640.00 | 634.01 | 634.01 |  11.30 |   7207.41 |  637.65
2013-12-17 03:42:00 | 634.01 | 643.80 | 634.01 | 643.80 |  59.57 |  37861.32 |  635.61
2013-12-17 03:43:00 | 643.80 | 649.80 | 643.80 | 649.80 |  11.31 |   7320.62 |  647.03
2013-12-17 03:44:00 | 649.00 | 651.90 | 649.00 | 651.90 |  65.84 |  42759.23 |  649.42
2013-12-17 03:45:00 | 652.00 | 656.00 | 651.90 | 655.00 |  15.22 |   9966.72 |  654.89
2013-12-17 03:46:00 | 656.00 | 656.00 | 651.90 | 654.00 |   9.30 |   6072.59 |  653.24
2013-12-17 03:47:00 | 654.90 | 656.00 | 651.90 | 656.00 |  24.22 |  15855.91 |  654.75
2013-12-17 03:48:00 | 656.00 | 656.80 | 650.00 | 652.00 |  38.24 |  25039.98 |  654.90
2013-12-17 03:49:00 | 653.33 | 654.90 | 649.80 | 649.80 |  40.79 |  26553.01 |  650.99
2013-12-17 03:50:00 | 653.00 | 653.89 | 644.01 | 653.00 |  22.83 |  14840.65 |  650.14
2013-12-17 03:51:00 | 652.99 | 652.99 | 644.10 | 652.00 |   2.59 |   1676.25 |  647.95
2013-12-17 03:52:00 | 651.90 | 651.90 | 645.00 | 645.10 |  13.86 |   8943.68 |  645.20
2013-12-17 03:53:00 | 651.86 | 651.89 | 635.00 | 645.13 |  44.33 |  28344.49 |  639.36
2013-12-17 03:54:00 | 645.45 | 649.49 | 645.13 | 649.49 |   3.60 |   2324.05 |  645.68
2013-12-17 03:55:00 | 649.48 | 649.48 | 645.48 | 649.29 |   1.96 |   1270.25 |  646.80
2013-12-17 03:56:00 | 649.00 | 649.00 | 647.48 | 648.98 |   2.74 |   1778.20 |  648.93
2013-12-17 03:57:00 | 645.76 | 647.48 | 637.00 | 644.00 |  58.80 |  37875.48 |  644.14
2013-12-17 03:58:00 | 643.89 | 643.89 | 634.00 | 635.00 | 124.95 |  79342.75 |  635.00
2013-12-17 03:59:00 | 635.00 | 635.00 | 631.83 | 631.83 |  50.17 |  31762.96 |  633.08
2013-12-17 04:00:00 | 631.83 | 631.83 | 626.00 | 631.81 |  70.40 |  44433.85 |  631.15
2013-12-17 04:01:00 | 631.81 | 642.26 | 631.81 | 642.26 |  32.36 |  20517.96 |  633.98
2013-12-17 04:02:00 | 636.27 | 640.00 | 636.27 | 640.00 |   1.09 |    694.72 |  639.70
2013-12-17 04:03:00 | 639.99 | 642.00 | 639.99 | 642.00 |   5.91 |   3788.25 |  641.41
2013-12-17 04:04:00 | 642.00 | 650.00 | 642.00 | 643.96 |  43.26 |  27915.58 |  645.23
2013-12-17 04:05:00 | 643.95 | 657.20 | 643.95 | 655.00 |  56.40 |  36695.25 |  650.62
2013-12-17 04:06:00 | 655.00 | 655.99 | 646.23 | 651.00 |  16.96 |  10996.28 |  648.44
2013-12-17 04:07:00 | 653.99 | 654.00 | 646.23 | 646.23 |  13.91 |   9013.03 |  647.81
2013-12-17 04:08:00 | 650.79 | 650.79 | 650.29 | 650.29 |  55.42 |  36064.82 |  650.73
2013-12-17 04:09:00 | 652.50 | 652.50 | 645.45 | 647.04 |  15.16 |   9805.78 |  646.84
2013-12-17 04:10:00 | 647.04 | 647.04 | 640.00 | 640.00 |  45.42 |  29272.10 |  644.47
2013-12-17 04:11:00 | 640.00 | 640.00 | 631.01 | 631.01 |  79.21 |  50210.97 |  633.87
2013-12-17 04:12:00 | 639.00 | 639.00 | 636.00 | 636.00 |  19.12 |  12158.73 |  636.04
2013-12-17 04:13:00 | 635.11 | 639.98 | 635.11 | 639.97 |  48.68 |  31045.29 |  637.70
2013-12-17 04:14:00 | 635.00 | 639.49 | 633.31 | 636.29 |  22.70 |  14397.92 |  634.20
2013-12-17 04:15:00 | 636.35 | 638.87 | 636.29 | 638.00 |  49.87 |  31736.06 |  636.33
2013-12-17 04:16:00 | 638.00 | 638.86 | 638.00 | 638.86 |   1.18 |    753.37 |  638.45
2013-12-17 04:17:00 | 638.00 | 638.00 | 638.00 | 638.00 |   0.20 |    127.82 |  638.00
2013-12-17 04:18:00 | 638.00 | 638.00 | 634.81 | 638.00 |  17.19 |  10947.91 |  636.74
2013-12-17 04:19:00 | 638.00 | 638.00 | 634.82 | 638.00 |  14.30 |   9114.27 |  637.38
2013-12-17 04:20:00 | 638.85 | 647.03 | 638.00 | 641.00 |  52.81 |  33819.58 |  640.40
2013-12-17 04:21:00 | 641.05 | 647.04 | 641.05 | 647.04 |   2.41 |   1553.55 |  645.44
2013-12-17 04:22:00 | 641.05 | 647.05 | 641.05 | 643.76 |   1.11 |    716.52 |  645.55
2013-12-17 04:23:00 | 643.76 | 646.79 | 643.76 | 646.79 |  20.87 |  13447.58 |  644.50
2013-12-17 04:24:00 | 646.79 | 646.98 | 641.05 | 641.05 |  15.61 |  10070.69 |  645.10
2013-12-17 04:25:00 | 644.71 | 644.71 | 641.05 | 644.71 |  19.81 |  12761.40 |  644.25
2013-12-17 04:26:00 | 641.06 | 641.07 | 638.00 | 638.01 |  81.66 |  52253.68 |  639.88
2013-12-17 04:27:00 | 640.07 | 645.66 | 638.01 | 645.66 |  26.40 |  16968.75 |  642.87
2013-12-17 04:28:00 | 639.05 | 645.72 | 637.50 | 638.24 |  21.65 |  13830.97 |  638.98
2013-12-17 04:29:00 | 644.99 | 644.99 | 636.00 | 644.98 |   8.33 |   5344.46 |  641.73
2013-12-17 04:30:00 | 641.79 | 644.00 | 641.77 | 641.78 |  69.34 |  44500.33 |  641.78
2013-12-17 04:31:00 | 641.78 | 641.78 | 635.01 | 635.01 |  46.82 |  30013.12 |  641.08
2013-12-17 04:32:00 | 635.01 | 638.76 | 631.02 | 631.02 |  40.91 |  25861.59 |  632.16
2013-12-17 04:33:00 | 634.88 | 637.88 | 634.88 | 635.88 |  15.49 |   9853.07 |  636.15
2013-12-17 04:34:00 | 639.05 | 641.34 | 639.05 | 641.34 |   9.43 |   6042.56 |  640.98
2013-12-17 04:35:00 | 641.34 | 641.34 | 641.33 | 641.34 |   2.96 |   1895.53 |  641.34
2013-12-17 04:36:00 | 640.34 | 641.34 | 640.34 | 641.34 |  11.20 |   7183.74 |  641.34
2013-12-17 04:37:00 | 641.34 | 641.34 | 638.13 | 638.18 |   6.24 |   3981.76 |  638.34
2013-12-17 04:38:00 | 638.18 | 641.79 | 638.18 | 641.79 |  13.05 |   8375.36 |  641.65
2013-12-17 04:39:00 | 641.73 | 641.79 | 641.73 | 641.79 |  31.48 |  20205.33 |  641.79
2013-12-17 04:40:00 | 641.73 | 641.79 | 638.64 | 638.64 |   6.13 |   3921.72 |  640.24
2013-12-17 04:41:00 | 638.65 | 641.79 | 638.65 | 641.79 |   7.76 |   4961.33 |  639.05
2013-12-17 04:42:00 | 641.79 | 644.23 | 639.00 | 639.00 |  14.61 |   9339.31 |  639.28
2013-12-17 04:43:00 | 639.00 | 639.01 | 638.58 | 639.01 |  21.39 |  13665.31 |  638.84
2013-12-17 04:44:00 | 643.77 | 644.23 | 643.77 | 644.22 |   0.83 |    532.52 |  644.16
2013-12-17 04:45:00 | 644.22 | 644.23 | 644.22 | 644.23 |   0.04 |     26.16 |  644.22
2013-12-17 04:46:00 | 644.23 | 645.72 | 644.23 | 645.72 |  27.63 |  17838.79 |  645.68
2013-12-17 04:47:00 | 645.72 | 650.00 | 645.31 | 650.00 |  28.79 |  18650.22 |  647.78
2013-12-17 04:48:00 | 646.79 | 650.00 | 646.78 | 646.78 |   4.36 |   2823.23 |  646.93
2013-12-17 04:49:00 | 647.18 | 658.00 | 647.18 | 658.00 |  24.56 |  16108.52 |  655.86
2013-12-17 04:50:00 | 656.00 | 656.00 | 656.00 | 656.00 |   5.20 |   3410.32 |  656.00
2013-12-17 04:51:00 | 654.50 | 660.00 | 650.01 | 652.72 |  55.44 |  36319.26 |  655.10
2013-12-17 04:52:00 | 652.72 | 655.00 | 652.72 | 655.00 |   0.32 |    211.68 |  653.19
2013-12-17 04:53:00 | 654.87 | 657.98 | 652.78 | 657.98 |  38.07 |  25007.87 |  656.83
2013-12-17 04:54:00 | 656.19 | 657.97 | 652.78 | 657.97 |  21.01 |  13712.99 |  652.79
2013-12-17 04:55:00 | 657.84 | 657.98 | 657.84 | 657.97 |   8.25 |   5428.13 |  657.98
2013-12-17 04:56:00 | 657.97 | 662.97 | 653.06 | 662.00 |   5.52 |   3642.51 |  659.46
2013-12-17 04:57:00 | 662.00 | 662.96 | 654.71 | 662.96 |   6.46 |   4278.75 |  662.24
2013-12-17 04:58:00 | 662.96 | 663.00 | 659.65 | 659.65 | 118.03 |  78043.47 |  661.21
2013-12-17 04:59:00 | 659.65 | 661.96 | 652.75 | 652.75 |  24.05 |  15795.35 |  656.72
2013-12-17 05:00:00 | 658.65 | 658.65 | 654.00 | 654.00 |   3.97 |   2598.13 |  655.16
2013-12-17 05:01:00 | 652.94 | 654.00 | 650.03 | 652.81 |  16.83 |  10949.23 |  650.46
2013-12-17 05:02:00 | 652.81 | 654.00 | 652.81 | 652.81 |   0.89 |    581.85 |  652.89
2013-12-17 05:03:00 | 653.01 | 658.65 | 651.13 | 658.65 |   4.55 |   2988.93 |  656.41
2013-12-17 05:04:00 | 658.05 | 658.05 | 650.14 | 655.00 |  18.64 |  12158.01 |  652.08
2013-12-17 05:05:00 | 654.99 | 658.05 | 654.76 | 658.05 |  10.89 |   7132.77 |  654.83
2013-12-17 05:06:00 | 656.31 | 658.65 | 656.00 | 658.64 |   4.65 |   3052.52 |  656.46
2013-12-17 05:07:00 | 658.65 | 658.65 | 656.65 | 658.65 |  14.07 |   9270.28 |  658.65
2013-12-17 05:08:00 | 660.47 | 664.00 | 658.66 | 663.99 |   5.72 |   3796.27 |  663.36
2013-12-17 05:09:00 | 664.00 | 664.00 | 663.42 | 663.42 |  16.31 |  10830.63 |  664.00
2013-12-17 05:10:00 | 663.99 | 664.00 | 660.00 | 660.67 |  88.75 |  58586.13 |  660.12
2013-12-17 05:11:00 | 660.67 | 664.00 | 660.67 | 663.99 |   0.31 |    205.33 |  661.85
2013-12-17 05:12:00 | 660.67 | 662.63 | 660.67 | 661.00 |   2.32 |   1530.48 |  660.83
2013-12-17 05:13:00 | 661.00 | 661.00 | 653.00 | 653.00 |  42.20 |  27816.07 |  659.14
2013-12-17 05:14:00 | 657.99 | 657.99 | 657.99 | 657.99 |   0.21 |    138.47 |  657.99
2013-12-17 05:15:00 |    .   |    .   |    .   |    .   |    .   |       .   |     .  
2013-12-17 05:16:00 | 657.99 | 657.99 | 653.31 | 653.31 |   1.69 |   1107.67 |  655.22
2013-12-17 05:17:00 | 655.50 | 655.50 | 653.34 | 655.50 |   9.12 |   5962.51 |  654.01
2013-12-17 05:18:00 | 655.40 | 655.40 | 655.40 | 655.40 |  12.00 |   7864.80 |  655.40
2013-12-17 05:19:00 | 655.50 | 659.38 | 655.50 | 659.38 |   2.11 |   1385.94 |  655.60
2013-12-17 05:20:00 | 659.38 | 659.38 | 657.64 | 657.64 |  10.10 |   6640.31 |  657.66
2013-12-17 05:21:00 | 657.64 | 662.63 | 657.64 | 662.63 |  22.15 |  14591.14 |  658.83
2013-12-17 05:22:00 | 658.79 | 660.00 | 657.67 | 660.00 |  19.03 |  12535.35 |  658.61
2013-12-17 05:23:00 | 660.00 | 660.00 | 658.82 | 658.82 |  13.01 |   8573.70 |  658.86
2013-12-17 05:24:00 | 658.80 | 658.82 | 657.00 | 658.82 |  18.29 |  12034.44 |  657.90
2013-12-17 05:25:00 | 658.82 | 659.00 | 655.70 | 655.70 |   9.54 |   6281.09 |  658.24
2013-12-17 05:26:00 | 655.70 | 659.00 | 655.70 | 659.00 |   9.62 |   6325.90 |  657.90
2013-12-17 05:27:00 | 659.05 | 659.05 | 659.00 | 659.00 |  23.00 |  15157.70 |  659.03
2013-12-17 05:28:00 | 656.00 | 660.00 | 655.00 | 655.00 |  33.78 |  22262.71 |  659.14
2013-12-17 05:29:00 | 655.00 | 660.00 | 654.36 | 660.00 |  17.54 |  11508.64 |  656.17
2013-12-17 05:30:00 | 654.36 | 660.00 | 653.77 | 659.99 |  16.06 |  10511.67 |  654.53
2013-12-17 05:31:00 | 659.00 | 659.99 | 659.00 | 659.99 |  42.54 |  28067.94 |  659.80
2013-12-17 05:32:00 | 656.51 | 660.00 | 656.51 | 659.99 |  10.64 |   7017.33 |  659.31
2013-12-17 05:33:00 | 654.36 | 659.99 | 653.41 | 656.50 |   1.29 |    846.41 |  656.19
2013-12-17 05:34:00 | 656.50 | 670.00 | 656.50 | 667.88 | 121.00 |  79934.44 |  660.59
2013-12-17 05:35:00 | 658.88 | 658.88 | 658.88 | 658.88 |   0.18 |    118.76 |  658.88
2013-12-17 05:36:00 | 658.88 | 667.88 | 658.88 | 667.88 |   1.51 |    993.77 |  660.00
2013-12-17 05:37:00 | 668.24 | 668.24 | 659.00 | 659.00 |   4.02 |   2658.46 |  661.53
2013-12-17 05:38:00 |    .   |    .   |    .   |    .   |    .   |       .   |     .  
2013-12-17 05:39:00 | 660.00 | 668.00 | 660.00 | 660.00 |  27.67 |  18261.16 |  660.02
2013-12-17 05:40:00 | 660.02 | 660.02 | 660.00 | 660.00 |   0.20 |    132.00 |  660.01
2013-12-17 05:41:00 | 667.70 | 668.09 | 664.66 | 664.66 |  10.19 |   6791.53 |  666.34
2013-12-17 05:42:00 | 664.66 | 674.93 | 664.66 | 667.98 |  71.30 |  47871.32 |  671.45
2013-12-17 05:43:00 | 670.00 | 670.00 | 667.98 | 667.98 |   8.81 |   5886.68 |  668.30
2013-12-17 05:44:00 | 666.00 | 670.00 | 666.00 | 670.00 |   6.21 |   4150.51 |  667.93
2013-12-17 05:45:00 | 667.98 | 671.99 | 667.98 | 671.99 |   3.42 |   2291.34 |  670.22
2013-12-17 05:46:00 | 671.99 | 679.00 | 671.99 | 672.00 |  72.56 |  49109.70 |  676.79
2013-12-17 05:47:00 | 675.33 | 678.71 | 668.65 | 675.00 |   1.97 |   1318.33 |  670.57
2013-12-17 05:48:00 | 673.92 | 679.87 | 669.00 | 673.93 |  17.14 |  11618.39 |  677.75
2013-12-17 05:49:00 | 678.75 | 680.00 | 673.93 | 679.99 |  68.59 |  46619.11 |  679.66
2013-12-17 05:50:00 | 679.99 | 690.00 | 676.59 | 685.97 | 143.79 |  98440.18 |  684.60
2013-12-17 05:51:00 | 678.37 | 682.00 | 676.59 | 676.59 |   4.78 |   3250.24 |  679.35
2013-12-17 05:52:00 | 676.61 | 690.00 | 676.61 | 686.02 |  28.00 |  19261.10 |  688.02
2013-12-17 05:53:00 | 686.02 | 689.89 | 686.02 | 688.51 |  10.70 |   7362.57 |  687.82
2013-12-17 05:54:00 | 688.51 | 690.25 | 688.51 | 690.25 |  65.58 |  45246.52 |  689.93
2013-12-17 05:55:00 | 690.25 | 693.33 | 688.51 | 688.51 |  53.34 |  36824.13 |  690.34
2013-12-17 05:56:00 | 688.51 | 696.00 | 688.51 | 690.00 |  34.87 |  24106.98 |  691.39
2013-12-17 05:57:00 | 690.00 | 695.89 | 690.00 | 695.89 |  52.53 |  36554.58 |  695.86
2013-12-17 05:58:00 | 695.80 | 695.80 | 688.51 | 695.47 |  15.29 |  10590.66 |  692.87
2013-12-17 05:59:00 | 695.74 | 695.74 | 690.02 | 690.02 |  22.58 |  15704.67 |  695.39
2013-12-17 06:00:00 | 690.02 | 699.97 | 690.00 | 690.01 | 453.70 | 315949.74 |  696.39
2013-12-17 06:01:00 | 699.96 | 700.48 | 699.96 | 700.48 |  75.21 |  52644.82 |  699.99
2013-12-17 06:02:00 | 700.48 | 706.98 | 700.00 | 702.00 |  50.87 |  35648.98 |  700.85
2013-12-17 06:03:00 | 702.00 | 709.00 | 700.10 | 706.12 | 112.61 |  79267.30 |  703.92
2013-12-17 06:04:00 | 706.12 | 709.00 | 703.45 | 706.00 |  22.05 |  15549.77 |  705.28
2013-12-17 06:05:00 | 706.00 | 706.00 | 702.47 | 702.47 |  69.18 |  48667.13 |  703.45
2013-12-17 06:06:00 | 702.47 | 703.45 | 690.02 | 690.02 | 142.92 |  99994.21 |  699.66
2013-12-17 06:07:00 | 692.00 | 697.48 | 690.02 | 697.48 |  33.65 |  23252.90 |  691.03
2013-12-17 06:08:00 | 697.48 | 697.48 | 690.92 | 691.39 |  15.27 |  10606.79 |  694.54
2013-12-17 06:09:00 | 691.39 | 696.04 | 691.39 | 691.40 |  16.36 |  11313.23 |  691.44
2013-12-17 06:10:00 | 691.80 | 695.00 | 691.45 | 695.00 |  22.04 |  15239.20 |  691.59
2013-12-17 06:11:00 | 695.00 | 697.48 | 694.00 | 697.48 |   8.17 |   5678.94 |  694.87
2013-12-17 06:12:00 | 696.00 | 696.00 | 694.00 | 696.00 |  13.15 |   9136.34 |  694.53
2013-12-17 06:13:00 | 694.01 | 696.00 | 694.00 | 694.00 |  52.26 |  36267.61 |  694.00
2013-12-17 06:14:00 | 694.10 | 696.00 | 694.10 | 694.10 |   3.51 |   2441.09 |  694.84
2013-12-17 06:15:00 | 694.10 | 695.00 | 694.10 | 695.00 |   2.26 |   1572.09 |  694.90
2013-12-17 06:16:00 | 695.01 | 696.00 | 695.01 | 695.01 |  33.99 |  23623.22 |  695.01
2013-12-17 06:17:00 | 696.00 | 700.00 | 695.01 | 700.00 |  16.37 |  11412.32 |  697.19
2013-12-17 06:18:00 | 700.00 | 703.00 | 700.00 | 701.66 |  21.83 |  15333.67 |  702.28
2013-12-17 06:19:00 | 701.66 | 706.00 | 701.66 | 706.00 |  39.01 |  27469.80 |  704.18
2013-12-17 06:20:00 | 706.00 | 710.00 | 703.83 | 709.00 |  85.97 |  60920.15 |  708.64
2013-12-17 06:21:00 | 710.00 | 715.00 | 709.00 | 715.00 |  76.60 |  54577.46 |  712.49
2013-12-17 06:22:00 | 715.00 | 719.88 | 715.00 | 718.32 |  10.17 |   7288.08 |  716.64
2013-12-17 06:23:00 | 718.32 | 724.39 | 718.31 | 720.00 |  82.41 |  59291.67 |  719.46
2013-12-17 06:24:00 | 720.00 | 726.00 | 720.00 | 726.00 |  54.46 |  39460.83 |  724.59
2013-12-17 06:25:00 | 726.00 | 727.00 | 724.24 | 727.00 |  90.19 |  65490.24 |  726.12
2013-12-17 06:26:00 | 726.00 | 729.11 | 726.00 | 727.50 |  71.11 |  51779.98 |  728.16
2013-12-17 06:27:00 | 729.11 | 740.00 | 727.00 | 735.00 | 439.17 | 322100.47 |  733.42
2013-12-17 06:28:00 | 735.00 | 740.00 | 727.30 | 740.00 | 204.08 | 150872.54 |  739.29
2013-12-17 06:29:00 | 736.00 | 740.00 | 736.00 | 736.00 |  37.10 |  27338.03 |  736.94
2013-12-17 06:30:00 | 736.00 | 740.00 | 736.00 | 736.01 |  58.87 |  43401.69 |  737.22
2013-12-17 06:31:00 | 739.00 | 740.00 | 736.00 | 736.00 |  67.56 |  49757.87 |  736.46
2013-12-17 06:32:00 | 736.00 | 738.96 | 735.00 | 735.00 | 130.08 |  95646.48 |  735.29
2013-12-17 06:33:00 | 734.00 | 738.00 | 731.02 | 731.02 | 255.08 | 187091.24 |  733.45
2013-12-17 06:34:00 | 732.00 | 735.00 | 725.50 | 725.51 | 122.15 |  89369.94 |  731.64
2013-12-17 06:35:00 | 727.30 | 730.10 | 725.00 | 725.00 |  17.84 |  12944.28 |  725.66
2013-12-17 06:36:00 | 725.01 | 730.00 | 721.55 | 725.00 |  34.44 |  24977.93 |  725.17
2013-12-17 06:37:00 | 730.00 | 730.00 | 715.01 | 722.43 |  53.05 |  38258.72 |  721.13
2013-12-17 06:38:00 | 722.43 | 729.00 | 722.43 | 729.00 |  23.92 |  17361.33 |  725.75
2013-12-17 06:39:00 | 722.82 | 729.00 | 715.09 | 729.00 |  51.04 |  36962.65 |  724.20
2013-12-17 06:40:00 | 717.03 | 725.00 | 715.11 | 717.52 |  29.66 |  21358.77 |  720.17
2013-12-17 06:41:00 | 717.52 | 725.00 | 717.07 | 725.00 |   5.76 |   4175.87 |  724.93
2013-12-17 06:42:00 | 720.01 | 727.30 | 720.00 | 727.30 |  18.10 |  13115.03 |  724.47
2013-12-17 06:43:00 | 720.02 | 724.92 | 720.01 | 724.92 |   0.87 |    631.05 |  722.48
2013-12-17 06:44:00 | 725.25 | 729.90 | 720.00 | 720.02 |  21.70 |  15707.66 |  723.70
2013-12-17 06:45:00 | 725.75 | 725.75 | 720.00 | 722.00 |   4.65 |   3365.93 |  724.30
2013-12-17 06:46:00 | 720.21 | 740.00 | 720.20 | 724.99 |  42.24 |  30828.60 |  729.80
2013-12-17 06:47:00 | 720.21 | 736.00 | 720.20 | 730.00 |  29.21 |  21309.62 |  729.56
2013-12-17 06:48:00 | 727.30 | 730.00 | 726.00 | 730.00 |   8.53 |   6216.24 |  728.57
2013-12-17 06:49:00 | 728.86 | 730.00 | 726.10 | 726.33 |   3.88 |   2822.66 |  726.80
2013-12-17 06:50:00 | 726.41 | 729.80 | 726.40 | 729.80 |  32.41 |  23551.53 |  726.75
2013-12-17 06:51:00 | 726.41 | 729.80 | 722.32 | 726.43 |   7.32 |   5331.52 |  728.24
2013-12-17 06:52:00 | 726.43 | 729.00 | 726.43 | 726.43 |   1.34 |    975.23 |  726.82
2013-12-17 06:53:00 | 726.43 | 729.81 | 726.43 | 726.43 |  14.02 |  10186.11 |  726.43
2013-12-17 06:54:00 | 726.43 | 726.43 | 725.00 | 725.00 |  12.85 |   9323.64 |  725.35
2013-12-17 06:55:00 | 725.00 | 729.79 | 723.01 | 728.00 |  34.79 |  25193.15 |  724.21
2013-12-17 06:56:00 | 728.42 | 730.01 | 728.00 | 730.00 |  24.96 |  18197.64 |  728.99
2013-12-17 06:57:00 | 730.00 | 734.40 | 730.00 | 734.40 |  22.09 |  16210.59 |  733.93
2013-12-17 06:58:00 | 730.00 | 736.39 | 729.86 | 730.00 | 105.68 |  77178.71 |  730.27
2013-12-17 06:59:00 | 730.00 | 738.87 | 728.42 | 730.01 |  33.28 |  24529.11 |  737.12
2013-12-17 07:00:00 | 730.02 | 736.39 | 730.01 | 736.00 |  42.53 |  31241.53 |  734.66
2013-12-17 07:01:00 | 735.99 | 736.00 | 731.06 | 734.06 |  33.42 |  24546.69 |  734.51
2013-12-17 07:02:00 | 736.00 | 736.00 | 734.00 | 736.00 |   1.24 |    908.30 |  735.35
2013-12-17 07:03:00 | 736.00 | 736.39 | 731.08 | 736.39 |  25.62 |  18742.15 |  731.49
2013-12-17 07:04:00 | 736.39 | 739.90 | 734.11 | 739.90 |  21.02 |  15483.10 |  736.46
2013-12-17 07:05:00 | 739.90 | 739.90 | 732.42 | 736.20 |  50.29 |  37142.70 |  738.53
2013-12-17 07:06:00 | 736.20 | 738.00 | 736.20 | 738.00 |  13.01 |   9580.33 |  736.20
2013-12-17 07:07:00 | 738.00 | 738.00 | 737.00 | 738.00 |  17.26 |  12733.61 |  737.71
2013-12-17 07:08:00 | 738.50 | 745.00 | 738.50 | 745.00 |  94.00 |  69793.65 |  742.49
2013-12-17 07:09:00 | 745.00 | 748.01 | 745.00 | 748.00 |  53.76 |  40085.81 |  745.69
2013-12-17 07:10:00 | 748.00 | 748.88 | 740.00 | 748.88 |  39.20 |  29270.81 |  746.71
2013-12-17 07:11:00 | 748.88 | 748.88 | 748.00 | 748.88 |  28.70 |  21479.54 |  748.48
2013-12-17 07:12:00 | 742.42 | 748.88 | 742.42 | 748.88 |  28.62 |  21410.83 |  748.18
2013-12-17 07:13:00 | 748.88 | 748.88 | 748.00 | 748.88 |  52.85 |  39547.21 |  748.33
2013-12-17 07:14:00 | 748.00 | 748.89 | 748.00 | 748.88 |  44.14 |  33038.64 |  748.50
2013-12-17 07:15:00 | 748.88 | 748.89 | 748.00 | 748.88 |  32.35 |  24224.46 |  748.88
2013-12-17 07:16:00 | 748.16 | 749.00 | 745.14 | 749.00 |  72.09 |  53916.14 |  747.90
2013-12-17 07:17:00 | 748.00 | 750.00 | 742.42 | 745.00 |  84.71 |  63267.08 |  746.83
2013-12-17 07:18:00 | 748.98 | 748.98 | 741.41 | 741.41 |  30.92 |  22960.00 |  742.45
2013-12-17 07:19:00 | 741.43 | 746.00 | 741.11 | 745.99 |  77.10 |  57189.85 |  741.77
2013-12-17 07:20:00 | 745.99 | 746.00 | 737.72 | 746.00 |  19.32 |  14285.50 |  739.36
2013-12-17 07:21:00 | 745.99 | 746.00 | 740.00 | 740.00 |   7.24 |   5359.68 |  740.16
2013-12-17 07:22:00 | 741.00 | 741.00 | 731.22 | 736.00 |  22.00 |  16177.03 |  735.18
2013-12-17 07:23:00 | 736.00 | 736.00 | 731.23 | 731.24 |  24.18 |  17715.66 |  732.63
2013-12-17 07:24:00 | 735.99 | 738.90 | 735.99 | 738.78 |  26.92 |  19822.89 |  736.24
2013-12-17 07:25:00 | 738.78 | 738.90 | 738.60 | 738.90 |   8.43 |   6224.37 |  738.77
2013-12-17 07:26:00 | 738.90 | 738.90 | 736.00 | 738.00 |   5.17 |   3820.44 |  738.55
2013-12-17 07:27:00 | 738.00 | 738.00 | 730.51 | 730.51 |  29.49 |  21657.40 |  734.49
2013-12-17 07:28:00 | 730.52 | 738.00 | 730.52 | 738.00 |   4.20 |   3095.08 |  737.22
2013-12-17 07:29:00 | 730.54 | 738.00 | 730.54 | 733.00 |   1.08 |    788.97 |  733.18
2013-12-17 07:30:00 | 731.00 | 737.99 | 731.00 | 737.98 |   7.37 |   5401.87 |  732.53
2013-12-17 07:31:00 | 737.99 | 737.99 | 737.48 | 737.48 |  34.64 |  25564.70 |  737.91
2013-12-17 07:32:00 | 737.88 | 737.88 | 733.50 | 735.74 |  22.73 |  16710.25 |  735.20
2013-12-17 07:33:00 | 735.59 | 735.74 | 733.45 | 733.45 |  11.28 |   8289.88 |  734.64
2013-12-17 07:34:00 | 733.45 | 735.59 | 733.45 | 735.59 |   3.89 |   2850.37 |  733.46
2013-12-17 07:35:00 | 733.46 | 735.59 | 733.00 | 735.59 |  29.80 |  21870.07 |  733.90
2013-12-17 07:36:00 | 731.91 | 731.91 | 723.02 | 723.04 | 115.02 |  83944.50 |  729.82
2013-12-17 07:37:00 | 723.04 | 730.00 | 723.01 | 723.01 |  29.47 |  21321.75 |  723.62
2013-12-17 07:38:00 | 723.01 | 728.01 | 721.10 | 721.21 | 117.87 |  85014.41 |  721.23
2013-12-17 07:39:00 | 727.01 | 730.55 | 722.32 | 730.55 |  16.13 |  11704.95 |  725.56
2013-12-17 07:40:00 | 728.06 | 731.00 | 721.10 | 722.00 |  27.81 |  20058.42 |  721.31
2013-12-17 07:41:00 | 722.01 | 722.01 | 721.06 | 722.00 |  33.17 |  23916.72 |  721.09
2013-12-17 07:42:00 | 721.06 | 731.00 | 717.03 | 731.00 |  50.67 |  36592.42 |  722.18
2013-12-17 07:43:00 | 727.30 | 734.97 | 716.00 | 723.09 |  38.94 |  28033.86 |  719.98
2013-12-17 07:44:00 | 723.09 | 729.99 | 713.10 | 713.10 |  36.91 |  26584.91 |  720.29
2013-12-17 07:45:00 | 716.10 | 726.52 | 713.10 | 716.99 |   8.30 |   5928.18 |  713.87
2013-12-17 07:46:00 | 716.10 | 716.10 | 714.00 | 714.00 |   8.67 |   6210.11 |  715.94
2013-12-17 07:47:00 | 715.89 | 726.00 | 710.10 | 713.11 |  91.67 |  65367.44 |  713.08
2013-12-17 07:48:00 | 713.10 | 728.99 | 710.00 | 710.00 |  32.80 |  23638.73 |  720.79
2013-12-17 07:49:00 | 712.97 | 724.00 | 712.43 | 712.97 |  34.41 |  24539.17 |  713.13
2013-12-17 07:50:00 | 712.97 | 722.87 | 712.43 | 722.87 |  10.02 |   7151.79 |  714.02
2013-12-17 07:51:00 | 716.00 | 723.83 | 715.01 | 723.83 |   7.96 |   5709.32 |  717.33
2013-12-17 07:52:00 | 717.00 | 722.00 | 715.01 | 715.01 |  17.68 |  12663.95 |  716.25
2013-12-17 07:53:00 | 717.00 | 717.00 | 715.50 | 717.00 |  26.76 |  19183.76 |  716.96
2013-12-17 07:54:00 | 716.93 | 721.23 | 715.50 | 720.00 |   3.47 |   2494.68 |  719.51
2013-12-17 07:55:00 | 717.80 | 720.01 | 716.18 | 720.01 |  32.28 |  23228.58 |  719.69
2013-12-17 07:56:00 | 719.00 | 720.01 | 717.00 | 717.00 |  53.90 |  38799.24 |  719.84
2013-12-17 07:57:00 | 717.81 | 720.01 | 717.00 | 717.00 |  10.00 |   7179.51 |  717.71
2013-12-17 07:58:00 | 717.00 | 717.00 | 717.00 | 717.00 |   0.92 |    660.73 |  717.00
2013-12-17 07:59:00 | 720.00 | 722.00 | 717.00 | 722.00 |  45.56 |  32787.05 |  719.70
2013-12-17 08:00:00 | 720.00 | 723.84 | 720.00 | 721.00 |  21.15 |  15275.23 |  722.26
2013-12-17 08:01:00 | 723.84 | 727.29 | 721.00 | 723.85 |  68.76 |  49827.75 |  724.61
2013-12-17 08:02:00 | 727.29 | 727.29 | 723.87 | 723.87 |   9.27 |   6731.08 |  725.79
2013-12-17 08:03:00 | 725.00 | 727.00 | 723.88 | 724.00 |  29.17 |  21128.47 |  724.27
2013-12-17 08:04:00 | 724.00 | 727.49 | 724.00 | 727.49 |  15.74 |  11406.72 |  724.90
2013-12-17 08:05:00 | 727.49 | 730.00 | 727.49 | 729.98 |  16.32 |  11912.63 |  729.78
2013-12-17 08:06:00 | 730.00 | 739.43 | 729.98 | 739.43 |  28.75 |  21103.36 |  733.92
2013-12-17 08:07:00 | 739.89 | 739.89 | 739.43 | 739.43 |  34.17 |  25265.12 |  739.45
2013-12-17 08:08:00 | 739.43 | 739.43 | 731.72 | 738.50 |  11.50 |   8487.05 |  738.05
2013-12-17 08:09:00 | 737.81 | 738.49 | 735.00 | 735.00 |  25.70 |  18888.11 |  735.02
2013-12-17 08:10:00 | 735.00 | 735.00 | 731.72 | 731.72 |  14.64 |  10736.77 |  733.30
2013-12-17 08:11:00 | 732.00 | 732.00 | 726.99 | 727.49 |  30.40 |  22223.38 |  731.10
2013-12-17 08:12:00 | 727.49 | 727.49 | 726.99 | 727.00 |  13.81 |  10044.90 |  727.38
2013-12-17 08:13:00 | 727.00 | 727.49 | 726.99 | 727.49 |   9.71 |   7061.98 |  727.02
2013-12-17 08:14:00 | 726.99 | 727.49 | 726.99 | 727.49 |  10.40 |   7563.59 |  727.28
2013-12-17 08:15:00 | 726.90 | 727.49 | 723.69 | 727.49 |   6.71 |   4868.37 |  725.66
2013-12-17 08:16:00 | 727.49 | 731.00 | 726.91 | 727.49 |   6.81 |   4948.94 |  727.24
2013-12-17 08:17:00 | 726.91 | 727.49 | 726.90 | 726.90 |  11.36 |   8261.08 |  726.92
2013-12-17 08:18:00 | 726.90 | 726.90 | 726.90 | 726.90 |  43.75 |  31804.44 |  726.90
2013-12-17 08:19:00 | 726.90 | 728.91 | 726.90 | 728.91 |  32.99 |  24008.99 |  727.82
2013-12-17 08:20:00 | 726.90 | 728.76 | 726.90 | 728.76 |   5.12 |   3724.58 |  727.45
2013-12-17 08:21:00 | 726.90 | 728.00 | 726.90 | 728.00 |   7.33 |   5336.27 |  727.95
2013-12-17 08:22:00 | 728.00 | 728.91 | 726.90 | 726.90 |   6.64 |   4836.41 |  728.17
2013-12-17 08:23:00 | 728.00 | 732.00 | 728.00 | 732.00 |   3.90 |   2841.40 |  728.94
2013-12-17 08:24:00 | 733.00 | 733.00 | 727.00 | 727.00 |   4.13 |   3014.58 |  730.58
2013-12-17 08:25:00 | 727.00 | 728.00 | 726.90 | 728.00 |   1.39 |   1013.98 |  727.29
2013-12-17 08:26:00 | 728.01 | 728.01 | 727.00 | 727.00 |   1.70 |   1234.87 |  727.01
2013-12-17 08:27:00 | 727.99 | 728.00 | 720.11 | 728.00 |  10.53 |   7600.06 |  722.05
2013-12-17 08:28:00 | 720.91 | 720.95 | 720.00 | 720.00 |  16.06 |  11571.87 |  720.67
2013-12-17 08:29:00 | 726.99 | 726.99 | 720.00 | 726.98 |   9.06 |   6539.38 |  721.59
2013-12-17 08:30:00 | 720.02 | 720.02 | 720.00 | 720.02 |  29.36 |  21139.70 |  720.01
2013-12-17 08:31:00 | 720.02 | 726.64 | 720.00 | 720.00 |   6.90 |   4967.06 |  720.12
2013-12-17 08:32:00 | 720.10 | 720.10 | 720.00 | 720.00 |  22.45 |  16160.60 |  720.00
2013-12-17 08:33:00 | 720.01 | 725.95 | 720.01 | 720.01 |   4.27 |   3099.28 |  725.60
2013-12-17 08:34:00 | 719.44 | 720.00 | 717.76 | 717.76 |  15.61 |  11207.57 |  718.06
2013-12-17 08:35:00 | 717.64 | 717.76 | 716.00 | 716.00 |  83.32 |  59796.45 |  717.64
2013-12-17 08:36:00 | 716.00 | 717.76 | 715.59 | 717.76 |   9.72 |   6968.41 |  717.14
2013-12-17 08:37:00 | 715.59 | 717.75 | 715.59 | 715.59 |   1.69 |   1207.47 |  715.63
2013-12-17 08:38:00 | 715.59 | 715.59 | 715.51 | 715.59 |   0.29 |    205.75 |  715.59
2013-12-17 08:39:00 | 715.59 | 717.50 | 715.59 | 717.50 |   9.55 |   6843.52 |  716.69
2013-12-17 08:40:00 | 717.50 | 717.50 | 714.90 | 714.90 |   5.37 |   3843.47 |  715.15
2013-12-17 08:41:00 | 714.90 | 717.00 | 714.90 | 714.90 |   1.68 |   1204.48 |  714.94
2013-12-17 08:42:00 |    .   |    .   |    .   |    .   |    .   |       .   |     .  
2013-12-17 08:43:00 | 716.00 | 716.00 | 716.00 | 716.00 |   5.55 |   3973.80 |  716.00
2013-12-17 08:44:00 | 716.00 | 726.49 | 714.00 | 715.00 |  46.37 |  33247.99 |  717.07
2013-12-17 08:45:00 | 715.01 | 725.00 | 715.01 | 725.00 |  11.13 |   7970.99 |  716.20
2013-12-17 08:46:00 | 723.88 | 724.98 | 717.29 | 717.29 |   4.16 |   3015.43 |  724.09
2013-12-17 08:47:00 | 717.29 | 724.96 | 717.29 | 720.10 |   3.10 |   2235.78 |  721.02
2013-12-17 08:48:00 | 720.10 | 720.10 | 715.80 | 715.80 |   6.60 |   4740.22 |  718.27
2013-12-17 08:49:00 | 715.81 | 715.81 | 715.80 | 715.81 |   7.99 |   5722.67 |  715.80
2013-12-17 08:50:00 | 715.81 | 715.81 | 715.03 | 715.03 |   6.82 |   4875.65 |  715.40
2013-12-17 08:51:00 | 715.03 | 723.49 | 714.00 | 715.00 |  15.52 |  11094.47 |  714.80
2013-12-17 08:52:00 | 715.00 | 719.99 | 715.00 | 719.99 |   4.41 |   3165.24 |  717.33
2013-12-17 08:53:00 | 719.99 | 719.99 | 715.03 | 715.03 |   9.13 |   6574.03 |  719.67
2013-12-17 08:54:00 | 715.03 | 723.44 | 715.03 | 723.44 |   5.82 |   4202.79 |  722.53
2013-12-17 08:55:00 | 719.97 | 719.97 | 719.00 | 719.00 |   1.12 |    804.55 |  719.02
2013-12-17 08:56:00 | 716.00 | 719.00 | 716.00 | 718.01 |   1.47 |   1055.98 |  718.73
2013-12-17 08:57:00 | 718.01 | 719.00 | 718.01 | 719.00 |  12.57 |   9031.82 |  718.38
2013-12-17 08:58:00 | 719.00 | 719.00 | 718.01 | 718.01 |   2.25 |   1613.20 |  718.45
2013-12-17 08:59:00 | 718.01 | 719.97 | 718.01 | 718.01 |   1.10 |    791.58 |  719.61
2013-12-17 09:00:00 | 719.97 | 719.98 | 718.01 | 718.90 |   0.36 |    259.06 |  719.13
2013-12-17 09:01:00 | 718.90 | 718.90 | 715.20 | 715.20 |   6.82 |   4897.02 |  718.48
2013-12-17 09:02:00 | 718.89 | 718.89 | 715.04 | 715.20 |   2.56 |   1828.93 |  715.25
2013-12-17 09:03:00 | 715.20 | 715.20 | 715.03 | 715.03 |  13.08 |   9355.10 |  715.04
2013-12-17 09:04:00 | 715.03 | 718.00 | 715.00 | 715.00 |   6.45 |   4610.86 |  715.05
2013-12-17 09:05:00 | 715.00 | 715.00 | 705.00 | 705.00 |  32.17 |  22884.39 |  711.40
2013-12-17 09:06:00 | 705.00 | 718.00 | 704.40 | 715.00 |  28.84 |  20424.08 |  708.18
2013-12-17 09:07:00 | 712.00 | 712.00 | 711.00 | 711.00 |   0.71 |    507.11 |  711.99
2013-12-17 09:08:00 | 708.80 | 712.00 | 707.66 | 709.94 |  15.11 |  10725.41 |  709.85
2013-12-17 09:09:00 | 707.66 | 709.94 | 704.40 | 704.41 |   6.72 |   4741.36 |  705.19
2013-12-17 09:10:00 | 704.40 | 705.00 | 700.01 | 700.01 |  90.07 |  63399.51 |  703.88
2013-12-17 09:11:00 | 704.41 | 704.41 | 700.01 | 700.16 |  29.16 |  20422.50 |  700.47
2013-12-17 09:12:00 | 701.41 | 702.00 | 700.16 | 700.16 |  47.72 |  33424.38 |  700.37
2013-12-17 09:13:00 | 702.00 | 702.00 | 700.16 | 700.18 |  17.81 |  12474.13 |  700.28
2013-12-17 09:14:00 | 700.18 | 702.00 | 700.16 | 701.00 |  48.53 |  33986.67 |  700.28
2013-12-17 09:15:00 | 701.99 | 702.00 | 700.16 | 701.99 |  87.79 |  61553.09 |  701.16
2013-12-17 09:16:00 | 700.16 | 704.41 | 700.16 | 704.41 |  45.56 |  31999.68 |  702.34
2013-12-17 09:17:00 | 701.99 | 707.66 | 700.16 | 707.66 |  26.58 |  18696.57 |  703.31
2013-12-17 09:18:00 | 707.24 | 708.65 | 702.01 | 707.24 |   2.05 |   1447.94 |  707.09
2013-12-17 09:19:00 | 702.20 | 702.20 | 702.20 | 702.20 |   0.20 |    140.44 |  702.20
2013-12-17 09:20:00 | 707.23 | 707.23 | 707.23 | 707.23 |   1.57 |   1111.27 |  707.23
2013-12-17 09:21:00 | 705.00 | 707.24 | 705.00 | 705.00 |   0.45 |    317.81 |  706.24
2013-12-17 09:22:00 | 706.39 | 709.94 | 703.10 | 707.94 |  11.03 |   7773.53 |  705.02
2013-12-17 09:23:00 | 707.94 | 707.99 | 703.11 | 705.09 |   5.85 |   4135.16 |  706.86
2013-12-17 09:24:00 | 705.09 | 707.00 | 703.00 | 703.00 |  24.06 |  16914.83 |  703.12
2013-12-17 09:25:00 | 702.22 | 703.00 | 702.22 | 702.23 |  17.37 |  12203.68 |  702.71
2013-12-17 09:26:00 | 703.00 | 703.00 | 702.23 | 703.00 |   1.92 |   1348.06 |  702.72
2013-12-17 09:27:00 | 702.50 | 703.00 | 700.01 | 700.01 |  34.26 |  24029.60 |  701.30
2013-12-17 09:28:00 | 700.01 | 702.50 | 695.00 | 696.71 |  55.72 |  38975.26 |  699.52
2013-12-17 09:29:00 | 696.71 | 701.80 | 695.00 | 696.71 |  11.48 |   8031.65 |  699.46
2013-12-17 09:30:00 | 695.81 | 701.79 | 695.00 | 701.79 |  14.16 |   9870.73 |  697.29
2013-12-17 09:31:00 | 699.47 | 701.50 | 695.00 | 699.90 |  12.83 |   8936.56 |  696.42
2013-12-17 09:32:00 | 699.46 | 699.99 | 699.46 | 699.99 |   4.01 |   2807.00 |  699.82
2013-12-17 09:33:00 | 699.46 | 700.00 | 695.90 | 700.00 |  33.49 |  23426.29 |  699.46
2013-12-17 09:34:00 | 695.91 | 702.00 | 695.90 | 700.00 |  43.32 |  30295.41 |  699.40
2013-12-17 09:35:00 | 700.00 | 702.00 | 700.00 | 700.00 |  11.68 |   8180.78 |  700.34
2013-12-17 09:36:00 | 700.00 | 700.00 | 695.91 | 700.00 |   4.68 |   3277.67 |  699.92
2013-12-17 09:37:00 | 699.99 | 700.00 | 695.92 | 696.50 |   7.67 |   5364.66 |  699.39
2013-12-17 09:38:00 | 696.50 | 699.98 | 695.92 | 696.00 |  14.59 |  10187.14 |  698.15
2013-12-17 09:39:00 | 695.92 | 696.00 | 690.90 | 695.00 |  60.93 |  42300.85 |  694.28
2013-12-17 09:40:00 | 695.90 | 696.00 | 690.02 | 695.00 |  95.18 |  66072.89 |  694.22
2013-12-17 09:41:00 | 690.06 | 694.99 | 690.03 | 690.06 |  12.65 |   8731.89 |  690.12
2013-12-17 09:42:00 | 690.57 | 693.53 | 690.06 | 691.00 |   2.68 |   1852.81 |  690.72
2013-12-17 09:43:00 | 691.00 | 693.00 | 690.00 | 690.00 |  83.27 |  57475.39 |  690.26
2013-12-17 09:44:00 | 690.00 | 695.00 | 690.00 | 690.00 |  41.50 |  28706.15 |  691.70
2013-12-17 09:45:00 | 695.00 | 695.00 | 690.00 | 690.00 |  18.58 |  12827.54 |  690.28
2013-12-17 09:46:00 | 690.01 | 694.00 | 690.01 | 693.49 |   8.03 |   5564.89 |  692.88
2013-12-17 09:47:00 | 693.49 | 695.00 | 693.49 | 695.00 |  16.36 |  11360.65 |  694.58
2013-12-17 09:48:00 | 695.00 | 695.00 | 694.00 | 695.00 |  15.50 |  10767.95 |  694.62
2013-12-17 09:49:00 | 695.00 | 698.58 | 694.00 | 698.58 |   9.82 |   6823.15 |  695.00
2013-12-17 09:50:00 | 698.58 | 698.58 | 698.09 | 698.09 |   4.29 |   2993.65 |  698.42
2013-12-17 09:51:00 | 698.09 | 698.09 | 696.00 | 697.00 |  11.36 |   7918.14 |  697.01
2013-12-17 09:52:00 | 697.00 | 698.09 | 696.01 | 698.09 |  38.46 |  26837.88 |  697.88
2013-12-17 09:53:00 | 698.09 | 698.58 | 698.09 | 698.58 |   6.54 |   4563.65 |  698.11
2013-12-17 09:54:00 | 698.58 | 699.00 | 698.50 | 699.00 |  21.89 |  15296.16 |  698.80
2013-12-17 09:55:00 | 699.00 | 700.00 | 698.58 | 700.00 |  27.76 |  19424.66 |  699.65
2013-12-17 09:56:00 | 700.00 | 702.00 | 699.88 | 702.00 |  18.09 |  12680.44 |  700.86
2013-12-17 09:57:00 | 702.00 | 704.00 | 702.00 | 704.00 |  27.94 |  19670.31 |  703.95
2013-12-17 09:58:00 | 704.00 | 705.00 | 704.00 | 705.00 |   4.76 |   3349.64 |  704.27
2013-12-17 09:59:00 | 705.00 | 705.00 | 704.51 | 704.51 |   4.21 |   2971.04 |  704.97
2013-12-17 10:00:00 | 705.00 | 707.45 | 704.51 | 704.51 |  47.20 |  33265.86 |  704.72
2013-12-17 10:01:00 | 706.47 | 707.45 | 704.00 | 704.00 |   2.22 |   1564.30 |  705.62
2013-12-17 10:02:00 | 704.00 | 704.00 | 704.00 | 704.00 |   1.40 |    988.64 |  704.00
2013-12-17 10:03:00 | 700.58 | 703.93 | 700.58 | 703.90 |   0.21 |    147.09 |  701.77
2013-12-17 10:04:00 | 702.66 | 703.90 | 698.92 | 698.92 |   4.77 |   3343.57 |  700.76
2013-12-17 10:05:00 | 698.92 | 698.92 | 698.92 | 698.92 |   0.34 |    237.78 |  698.92
2013-12-17 10:06:00 | 698.92 | 698.92 | 691.06 | 691.07 |  17.12 |  11846.50 |  691.83
2013-12-17 10:07:00 | 696.80 | 698.92 | 692.58 | 698.92 |   6.60 |   4606.86 |  697.54
2013-12-17 10:08:00 | 696.80 | 696.80 | 693.00 | 693.00 |   2.88 |   1995.31 |  693.47
2013-12-17 10:09:00 | 693.00 | 696.70 | 690.00 | 693.20 | 125.52 |  86734.90 |  690.99
2013-12-17 10:10:00 | 693.20 | 693.20 | 690.03 | 691.00 |  26.74 |  18520.79 |  692.61
2013-12-17 10:11:00 | 692.32 | 693.00 | 690.03 | 690.03 |  19.59 |  13544.03 |  691.44
2013-12-17 10:12:00 | 690.03 | 692.32 | 690.00 | 690.00 |  45.93 |  31690.33 |  690.01
2013-12-17 10:13:00 | 692.32 | 692.89 | 690.00 | 690.00 |  21.80 |  15046.11 |  690.07
2013-12-17 10:14:00 | 689.99 | 689.99 | 687.51 | 687.51 |  30.19 |  20769.35 |  687.87
2013-12-17 10:15:00 | 688.97 | 688.97 | 686.04 | 686.04 |  11.02 |   7588.76 |  688.34
2013-12-17 10:16:00 | 686.04 | 688.97 | 675.01 | 675.01 | 156.08 | 105906.89 |  678.56
2013-12-17 10:17:00 | 685.10 | 688.97 | 675.01 | 680.01 |  74.61 |  51096.04 |  684.89
2013-12-17 10:18:00 | 680.01 | 680.01 | 676.40 | 676.40 |  21.75 |  14785.78 |  679.84
2013-12-17 10:19:00 | 680.01 | 680.01 | 676.01 | 680.01 |  97.69 |  66188.86 |  677.55
2013-12-17 10:20:00 | 680.51 | 692.89 | 680.01 | 690.00 | 214.46 | 145972.39 |  680.66
2013-12-17 10:21:00 | 688.00 | 688.00 | 681.48 | 682.01 |   1.80 |   1235.88 |  685.30
2013-12-17 10:22:00 | 682.00 | 685.00 | 682.00 | 685.00 |  33.21 |  22708.16 |  683.71
2013-12-17 10:23:00 | 682.51 | 683.48 | 682.51 | 683.48 |   5.22 |   3564.50 |  683.07
2013-12-17 10:24:00 | 683.48 | 688.97 | 683.48 | 688.97 |  24.92 |  17052.82 |  684.42
2013-12-17 10:25:00 | 688.97 | 688.97 | 685.00 | 688.96 |   2.17 |   1489.60 |  686.49
2013-12-17 10:26:00 | 687.01 | 687.01 | 687.01 | 687.01 |   3.00 |   2061.03 |  687.01
2013-12-17 10:27:00 | 687.01 | 688.00 | 687.01 | 688.00 |  15.68 |  10787.87 |  687.97
2013-12-17 10:28:00 | 687.74 | 688.00 | 687.74 | 688.00 |  11.14 |   7662.67 |  687.77
2013-12-17 10:29:00 | 688.00 | 688.94 | 676.00 | 676.00 | 139.29 |  94547.35 |  678.77
2013-12-17 10:30:00 | 685.15 | 685.15 | 683.84 | 683.84 |   0.37 |    250.28 |  684.67
2013-12-17 10:31:00 | 683.84 | 685.00 | 681.10 | 685.00 |   5.74 |   3921.30 |  683.74
2013-12-17 10:32:00 | 685.00 | 685.00 | 682.00 | 682.00 |  18.69 |  12790.78 |  684.24
2013-12-17 10:33:00 | 682.00 | 688.00 | 678.59 | 688.00 |  58.96 |  40243.71 |  682.62
2013-12-17 10:34:00 | 687.00 | 687.00 | 685.00 | 686.98 |   8.08 |   5549.53 |  686.76
2013-12-17 10:35:00 | 682.03 | 690.00 | 682.03 | 683.55 |  69.42 |  47692.24 |  686.96
2013-12-17 10:36:00 | 685.02 | 685.03 | 685.02 | 685.03 |   6.20 |   4247.19 |  685.03
2013-12-17 10:37:00 | 685.03 | 685.03 | 685.02 | 685.03 |  16.24 |  11126.76 |  685.03
2013-12-17 10:38:00 | 685.03 | 692.89 | 683.65 | 692.89 |  45.68 |  31363.67 |  686.62
2013-12-17 10:39:00 | 690.00 | 692.79 | 690.00 | 692.79 |   3.86 |   2669.06 |  691.45
2013-12-17 10:40:00 | 692.79 | 692.88 | 692.79 | 692.87 |   6.28 |   4352.32 |  692.84
2013-12-17 10:41:00 | 692.87 | 692.90 | 692.86 | 692.90 |  30.10 |  20852.05 |  692.87
2013-12-17 10:42:00 | 692.90 | 692.90 | 692.90 | 692.90 |   1.44 |    996.17 |  692.90
2013-12-17 10:43:00 | 692.90 | 692.90 | 692.90 | 692.90 |   6.69 |   4634.54 |  692.90
2013-12-17 10:44:00 | 692.90 | 692.90 | 692.90 | 692.90 |   6.03 |   4179.14 |  692.90
2013-12-17 10:45:00 | 692.90 | 694.00 | 692.00 | 694.00 |   7.11 |   4927.05 |  692.72
2013-12-17 10:46:00 | 691.79 | 694.48 | 691.79 | 694.48 |  15.97 |  11054.96 |  692.10
2013-12-17 10:47:00 | 693.00 | 693.00 | 690.65 | 693.00 |  15.00 |  10383.25 |  692.22
2013-12-17 10:48:00 | 693.00 | 694.89 | 693.00 | 694.48 |   1.64 |   1142.15 |  694.38
2013-12-17 10:49:00 | 694.48 | 694.48 | 694.48 | 694.48 |   2.35 |   1634.21 |  694.48
2013-12-17 10:50:00 | 694.48 | 695.00 | 694.48 | 695.00 |  11.00 |   7640.15 |  694.56
2013-12-17 10:51:00 | 694.48 | 695.00 | 694.48 | 695.00 |   3.15 |   2191.83 |  694.98
2013-12-17 10:52:00 | 695.00 | 695.00 | 695.00 | 695.00 |   2.73 |   1899.54 |  695.00
2013-12-17 10:53:00 | 695.00 | 699.49 | 695.00 | 699.49 |  15.96 |  11137.96 |  698.04
2013-12-17 10:54:00 | 695.00 | 699.00 | 695.00 | 699.00 |   0.26 |    182.49 |  698.80
2013-12-17 10:55:00 | 698.87 | 700.00 | 698.80 | 700.00 |  42.86 |  29988.27 |  699.72
2013-12-17 10:56:00 | 700.00 | 702.00 | 700.00 | 702.00 |  25.96 |  18206.28 |  701.29
2013-12-17 10:57:00 | 700.13 | 702.00 | 699.19 | 702.00 |  41.70 |  29229.59 |  700.96
2013-12-17 10:58:00 | 701.47 | 702.66 | 699.19 | 702.00 |  31.23 |  21914.95 |  701.82
2013-12-17 10:59:00 | 702.66 | 704.00 | 702.66 | 703.93 |   8.83 |   6218.41 |  704.00
2013-12-17 11:00:00 | 704.00 | 705.00 | 703.93 | 705.00 |  24.62 |  17342.24 |  704.33
2013-12-17 11:01:00 | 705.20 | 705.20 | 705.20 | 705.20 |   0.06 |     45.13 |  705.20
2013-12-17 11:02:00 | 705.91 | 707.00 | 705.91 | 707.00 |   1.35 |    954.65 |  706.49
2013-12-17 11:03:00 | 707.00 | 714.00 | 707.00 | 714.00 |  65.93 |  46765.10 |  709.35
2013-12-17 11:04:00 | 714.00 | 718.86 | 710.01 | 714.78 |  18.55 |  13294.41 |  716.75
2013-12-17 11:05:00 | 714.00 | 718.85 | 714.00 | 718.80 |  10.27 |   7376.03 |  718.35
2013-12-17 11:06:00 | 718.80 | 718.80 | 712.53 | 718.00 |  63.73 |  45607.19 |  715.68
2013-12-17 11:07:00 | 712.61 | 714.00 | 710.43 | 710.43 |  12.30 |   8747.61 |  711.19
2013-12-17 11:08:00 | 710.43 | 714.00 | 710.43 | 714.00 |  14.54 |  10374.79 |  713.50
2013-12-17 11:09:00 | 716.20 | 716.20 | 710.43 | 710.43 |   7.05 |   5021.99 |  712.72
2013-12-17 11:10:00 | 712.01 | 712.01 | 710.43 | 712.00 |   5.91 |   4199.08 |  710.65
2013-12-17 11:11:00 | 710.50 | 712.00 | 702.00 | 708.44 |  63.82 |  45231.88 |  708.72
2013-12-17 11:12:00 | 709.00 | 709.97 | 702.00 | 702.01 |   9.39 |   6653.29 |  708.52
2013-12-17 11:13:00 | 707.00 | 710.00 | 702.20 | 710.00 |  95.50 |  67772.83 |  709.68
2013-12-17 11:14:00 | 704.00 | 708.19 | 704.00 | 704.44 |  26.50 |  18763.32 |  708.00
2013-12-17 11:15:00 | 705.83 | 705.83 | 704.44 | 704.55 |   1.74 |   1226.61 |  704.62
2013-12-17 11:16:00 | 704.69 | 704.99 | 704.69 | 704.99 |   1.20 |    845.81 |  704.84
2013-12-17 11:17:00 | 704.99 | 705.09 | 703.01 | 703.01 |   8.60 |   6059.22 |  704.41
2013-12-17 11:18:00 | 704.00 | 705.00 | 703.02 | 705.00 |  17.15 |  12088.05 |  704.67
2013-12-17 11:19:00 | 705.00 | 705.83 | 703.00 | 703.00 |  32.04 |  22534.18 |  703.29
2013-12-17 11:20:00 | 703.00 | 704.99 | 703.00 | 703.01 |  10.58 |   7435.29 |  703.01
2013-12-17 11:21:00 | 703.02 | 704.00 | 703.02 | 704.00 |   0.29 |    206.11 |  703.67
2013-12-17 11:22:00 | 704.00 | 705.00 | 703.00 | 703.00 |  27.20 |  19124.37 |  703.05
2013-12-17 11:23:00 | 703.00 | 705.00 | 703.00 | 704.99 |   1.23 |    867.08 |  704.76
2013-12-17 11:24:00 | 703.55 | 704.99 | 703.00 | 703.00 |   0.21 |    146.14 |  703.38
2013-12-17 11:25:00 | 703.00 | 703.02 | 703.00 | 703.01 |  11.18 |   7861.49 |  703.00
2013-12-17 11:26:00 | 704.60 | 704.60 | 703.00 | 703.01 |   8.58 |   6035.54 |  703.04
2013-12-17 11:27:00 | 702.50 | 703.01 | 702.00 | 702.00 |  41.68 |  29295.44 |  702.79
2013-12-17 11:28:00 | 701.49 | 701.49 | 701.00 | 701.01 |   7.81 |   5473.30 |  701.09
2013-12-17 11:29:00 | 701.00 | 702.00 | 701.00 | 702.00 |  12.66 |   8876.13 |  701.16
2013-12-17 11:30:00 | 701.01 | 701.01 | 698.99 | 700.00 |  34.16 |  23912.62 |  700.10
2013-12-17 11:31:00 | 700.00 | 702.00 | 695.00 | 695.00 |  20.28 |  14146.28 |  697.70
2013-12-17 11:32:00 | 695.00 | 695.00 | 694.71 | 695.00 |   9.09 |   6318.41 |  695.00
2013-12-17 11:33:00 | 695.00 | 696.00 | 694.00 | 694.30 | 114.87 |  79830.17 |  694.96
2013-12-17 11:34:00 | 695.51 | 700.00 | 695.00 | 699.99 |   2.86 |   1993.31 |  696.39
2013-12-17 11:35:00 | 699.99 | 708.00 | 696.00 | 706.00 |  15.23 |  10662.05 |  700.07
2013-12-17 11:36:00 | 706.00 | 706.00 | 701.00 | 705.00 |  10.70 |   7541.53 |  704.82
2013-12-17 11:37:00 | 703.00 | 705.00 | 701.00 | 705.00 |  15.67 |  11003.45 |  702.35
2013-12-17 11:38:00 | 704.99 | 704.99 | 704.99 | 704.99 |   5.38 |   3794.31 |  704.99
2013-12-17 11:39:00 | 704.99 | 705.00 | 704.99 | 705.00 |   2.80 |   1976.50 |  704.99
2013-12-17 11:40:00 | 704.99 | 704.99 | 701.00 | 701.00 |   1.11 |    778.89 |  704.44
2013-12-17 11:41:00 | 704.70 | 704.70 | 701.00 | 701.00 |   0.15 |    105.42 |  702.67
2013-12-17 11:42:00 | 701.00 | 701.00 | 701.00 | 701.00 |   0.90 |    630.90 |  701.00
2013-12-17 11:43:00 | 701.00 | 703.56 | 701.00 | 703.56 |   1.21 |    848.24 |  701.02
2013-12-17 11:44:00 | 704.69 | 708.00 | 702.00 | 708.00 |  32.48 |  22959.78 |  706.83
2013-12-17 11:45:00 | 708.00 | 713.00 | 708.00 | 711.58 |   7.47 |   5305.40 |  710.54
2013-12-17 11:46:00 | 711.58 | 711.99 | 710.43 | 710.43 |   1.70 |   1209.48 |  711.46
2013-12-17 11:47:00 | 710.43 | 710.43 | 705.91 | 706.88 |   1.06 |    750.20 |  707.73
2013-12-17 11:48:00 | 708.00 | 710.00 | 702.00 | 702.91 |  76.09 |  53489.64 |  702.97
2013-12-17 11:49:00 | 702.91 | 702.91 | 700.00 | 700.00 | 105.75 |  74147.41 |  701.14
2013-12-17 11:50:00 | 702.91 | 712.99 | 700.00 | 709.99 |  79.13 |  56118.39 |  709.16
2013-12-17 11:51:00 | 700.83 | 710.00 | 700.03 | 708.01 |  49.99 |  35448.00 |  709.11
2013-12-17 11:52:00 | 703.10 | 708.01 | 702.02 | 708.01 |  46.66 |  33032.78 |  707.92
2013-12-17 11:53:00 | 703.11 | 708.01 | 703.11 | 708.00 |   1.00 |    702.44 |  705.07
2013-12-17 11:54:00 | 708.00 | 708.00 | 703.12 | 703.12 |   7.11 |   5027.56 |  707.39
2013-12-17 11:55:00 | 703.12 | 706.99 | 703.12 | 703.13 |   0.39 |    272.27 |  704.99
2013-12-17 11:56:00 | 706.32 | 706.32 | 703.12 | 703.12 |   9.92 |   6973.18 |  703.19
2013-12-17 11:57:00 | 703.14 | 706.32 | 703.14 | 703.20 |   1.52 |   1072.36 |  705.50
2013-12-17 11:58:00 | 703.20 | 706.32 | 703.20 | 703.20 |   0.49 |    344.77 |  704.64
2013-12-17 11:59:00 | 703.21 | 706.32 | 703.00 | 706.31 |  12.39 |   8716.28 |  703.53
2013-12-17 12:00:00 | 703.23 | 706.29 | 700.00 | 700.00 |  73.62 |  51556.98 |  700.28
2013-12-17 12:01:00 | 700.02 | 701.00 | 699.00 | 699.00 |  13.45 |   9410.76 |  699.59
2013-12-17 12:02:00 | 704.99 | 705.00 | 697.00 | 698.04 |  12.43 |   8708.34 |  700.51
2013-12-17 12:03:00 | 698.04 | 699.99 | 697.00 | 697.00 |  14.11 |   9838.82 |  697.49
2013-12-17 12:04:00 | 697.44 | 697.44 | 696.00 | 696.96 |   1.42 |    990.98 |  696.93
2013-12-17 12:05:00 | 696.96 | 696.97 | 696.02 | 696.96 |   8.51 |   5926.75 |  696.72
2013-12-17 12:06:00 | 696.96 | 700.00 | 696.00 | 696.00 |   4.50 |   3137.40 |  696.71
2013-12-17 12:07:00 | 696.63 | 700.00 | 696.00 | 697.00 |  10.82 |   7531.84 |  696.18
2013-12-17 12:08:00 | 697.00 | 699.98 | 695.00 | 699.98 |  21.52 |  14988.15 |  696.35
2013-12-17 12:09:00 | 696.00 | 697.00 | 694.30 | 697.00 |   8.39 |   5830.53 |  695.27
2013-12-17 12:10:00 | 695.55 | 697.00 | 694.30 | 694.30 |   0.33 |    230.38 |  696.31
2013-12-17 12:11:00 | 694.30 | 695.00 | 694.30 | 694.30 |   0.67 |    468.04 |  694.79
2013-12-17 12:12:00 | 694.63 | 695.00 | 689.10 | 690.00 |  74.70 |  51568.89 |  690.35
2013-12-17 12:13:00 | 689.10 | 690.00 | 689.10 | 690.00 |  63.64 |  43913.44 |  690.00
2013-12-17 12:14:00 | 690.00 | 698.91 | 689.80 | 698.91 |   6.56 |   4554.95 |  693.90
2013-12-17 12:15:00 | 698.91 | 698.91 | 690.01 | 690.15 |   4.50 |   3106.43 |  690.83
2013-12-17 12:16:00 | 691.24 | 694.51 | 690.16 | 694.51 |   1.30 |    901.14 |  693.97
2013-12-17 12:17:00 | 694.49 | 694.49 | 692.23 | 693.00 |   2.48 |   1720.77 |  694.34
2013-12-17 12:18:00 | 693.00 | 694.49 | 691.20 | 691.30 |  40.35 |  27895.18 |  691.31
2013-12-17 12:19:00 | 694.49 | 695.00 | 692.00 | 695.00 |   4.27 |   2966.30 |  694.41
2013-12-17 12:20:00 | 694.49 | 695.00 | 694.49 | 695.00 |   0.54 |    372.63 |  694.90
2013-12-17 12:21:00 | 695.00 | 697.78 | 695.00 | 695.01 |   5.35 |   3734.01 |  697.68
2013-12-17 12:22:00 | 697.00 | 697.00 | 695.00 | 695.00 |   5.40 |   3750.20 |  695.13
2013-12-17 12:23:00 | 697.00 | 697.00 | 695.00 | 695.00 |   0.76 |    527.43 |  695.31
2013-12-17 12:24:00 | 695.10 | 697.76 | 692.00 | 697.75 |  10.18 |   7083.23 |  695.49
2013-12-17 12:25:00 | 693.39 | 693.39 | 693.39 | 693.39 |   0.92 |    640.00 |  693.39
2013-12-17 12:26:00 | 693.39 | 697.00 | 693.39 | 694.48 |   2.42 |   1687.02 |  696.65
2013-12-17 12:27:00 | 694.48 | 695.00 | 693.39 | 694.00 |  11.44 |   7929.67 |  693.40
2013-12-17 12:28:00 | 694.00 | 694.00 | 691.30 | 691.30 |  63.36 |  43852.29 |  692.17
2013-12-17 12:29:00 | 691.30 | 693.00 | 691.30 | 691.30 |  40.47 |  27975.10 |  691.31
2013-12-17 12:30:00 | 692.50 | 692.50 | 690.13 | 690.63 |  30.41 |  21013.67 |  691.00
2013-12-17 12:31:00 | 690.63 | 690.63 | 690.00 | 690.00 |  36.71 |  25336.19 |  690.09
2013-12-17 12:32:00 | 690.00 | 690.63 | 689.04 | 690.00 |  17.95 |  12380.20 |  689.72
2013-12-17 12:33:00 | 690.00 | 690.00 | 689.04 | 689.04 |   7.83 |   5394.96 |  689.07
2013-12-17 12:34:00 | 689.31 | 690.00 | 688.00 | 688.00 |  18.38 |  12662.85 |  688.84
2013-12-17 12:35:00 | 688.00 | 689.04 | 685.00 | 685.00 |   9.05 |   6205.56 |  686.03
2013-12-17 12:36:00 | 687.95 | 687.95 | 687.89 | 687.89 |   2.25 |   1547.76 |  687.89
2013-12-17 12:37:00 | 686.95 | 686.95 | 682.00 | 682.00 |  13.51 |   9263.73 |  685.80
2013-12-17 12:38:00 | 682.00 | 682.00 | 681.49 | 682.00 |  36.54 |  24905.22 |  681.56
2013-12-17 12:39:00 | 681.49 | 683.33 | 681.00 | 683.33 |  19.01 |  12950.23 |  681.22
2013-12-17 12:40:00 | 682.00 | 683.33 | 681.00 | 682.33 |  62.74 |  42753.48 |  681.43
2013-12-17 12:41:00 | 682.33 | 682.83 | 680.03 | 680.03 |  18.24 |  12424.26 |  681.01
2013-12-17 12:42:00 | 682.36 | 682.36 | 680.00 | 680.00 |  44.01 |  29955.09 |  680.61
2013-12-17 12:43:00 | 680.02 | 683.00 | 680.00 | 680.00 |  19.41 |  13207.17 |  680.58
2013-12-17 12:44:00 | 680.01 | 680.01 | 679.17 | 680.00 |  15.46 |  10509.15 |  679.77
2013-12-17 12:45:00 | 680.01 | 680.01 | 678.37 | 678.37 |  15.77 |  10711.76 |  679.25
2013-12-17 12:46:00 | 678.50 | 680.00 | 677.52 | 677.52 |  16.54 |  11216.80 |  678.19
2013-12-17 12:47:00 | 677.68 | 679.99 | 675.03 | 679.16 | 212.01 | 143339.97 |  676.10
2013-12-17 12:48:00 | 679.99 | 680.00 | 677.00 | 677.00 |  16.22 |  11020.91 |  679.65
2013-12-17 12:49:00 | 676.05 | 680.00 | 675.03 | 679.90 |  25.21 |  17102.00 |  678.38
2013-12-17 12:50:00 | 679.90 | 680.01 | 675.01 | 679.16 |  70.35 |  47793.91 |  679.34
2013-12-17 12:51:00 | 679.16 | 682.99 | 679.16 | 679.16 |   1.60 |   1088.92 |  680.51
2013-12-17 12:52:00 | 681.10 | 681.86 | 679.16 | 679.16 |   8.20 |   5593.12 |  681.68
2013-12-17 12:53:00 | 681.50 | 688.88 | 678.11 | 688.88 | 100.88 |  68913.59 |  683.14
2013-12-17 12:54:00 | 678.11 | 688.87 | 678.11 | 679.01 |   0.68 |    459.08 |  679.97
2013-12-17 12:55:00 | 686.99 | 687.00 | 679.01 | 685.00 |   6.38 |   4356.36 |  683.29
2013-12-17 12:56:00 | 681.53 | 684.99 | 679.99 | 684.98 |   2.00 |   1364.00 |  683.31
2013-12-17 12:57:00 | 680.44 | 680.44 | 679.33 | 679.33 |   2.17 |   1475.23 |  680.40
2013-12-17 12:58:00 | 679.33 | 679.33 | 678.10 | 678.10 |   5.31 |   3604.14 |  678.33
2013-12-17 12:59:00 | 678.00 | 678.00 | 678.00 | 678.00 |   8.47 |   5741.33 |  678.00
2013-12-17 13:00:00 | 678.00 | 678.00 | 674.61 | 674.61 | 128.50 |  86774.22 |  675.30
2013-12-17 13:01:00 | 674.61 | 677.90 | 671.00 | 671.00 |  20.34 |  13691.43 |  673.11
2013-12-17 13:02:00 | 671.00 | 675.03 | 670.00 | 670.00 |  75.91 |  50942.72 |  671.07
2013-12-17 13:03:00 | 670.00 | 674.61 | 668.00 | 673.60 |  34.62 |  23145.77 |  668.58
2013-12-17 13:04:00 | 670.30 | 670.30 | 667.00 | 667.00 |  81.02 |  54101.88 |  667.78
2013-12-17 13:05:00 | 670.00 | 672.58 | 667.00 | 667.00 |  92.23 |  61697.18 |  668.91
2013-12-17 13:06:00 | 669.61 | 670.00 | 667.14 | 669.61 |   9.02 |   6034.23 |  669.34
2013-12-17 13:07:00 | 669.00 | 669.00 | 666.00 | 666.28 |  35.99 |  23990.48 |  666.50
2013-12-17 13:08:00 | 666.28 | 666.99 | 664.00 | 666.28 |  73.25 |  48757.34 |  665.60
2013-12-17 13:09:00 | 665.67 | 666.28 | 664.00 | 666.28 |  28.81 |  19135.71 |  664.10
2013-12-17 13:10:00 | 666.28 | 666.28 | 663.84 | 663.84 |  13.20 |   8763.49 |  664.07
2013-12-17 13:11:00 | 663.84 | 666.25 | 662.41 | 662.95 |  21.25 |  14083.13 |  662.82
2013-12-17 13:12:00 | 662.52 | 662.52 | 661.04 | 662.41 |  22.57 |  14953.33 |  662.45
2013-12-17 13:13:00 | 662.52 | 666.25 | 662.52 | 666.25 |  48.31 |  32050.82 |  663.51
2013-12-17 13:14:00 | 666.25 | 666.99 | 665.00 | 666.99 |  99.10 |  65915.36 |  665.14
2013-12-17 13:15:00 | 667.00 | 670.00 | 663.00 | 670.00 |  82.32 |  54914.98 |  667.06
2013-12-17 13:16:00 | 671.20 | 671.20 | 663.00 | 668.00 | 158.07 | 105616.91 |  668.16
2013-12-17 13:17:00 | 668.00 | 669.99 | 666.64 | 669.90 |  51.21 |  34174.09 |  667.30
2013-12-17 13:18:00 | 668.00 | 670.00 | 667.05 | 667.05 |  52.58 |  35115.53 |  667.84
2013-12-17 13:19:00 | 669.99 | 669.99 | 667.00 | 667.02 | 103.43 |  69033.31 |  667.44
2013-12-17 13:20:00 | 669.99 | 669.99 | 666.59 | 666.59 |  18.06 |  12054.55 |  667.53
2013-12-17 13:21:00 | 667.04 | 667.04 | 666.07 | 666.07 |  75.47 |  50301.97 |  666.54
2013-12-17 13:22:00 | 666.07 | 666.07 | 664.00 | 664.00 |  40.90 |  27239.32 |  665.97
2013-12-17 13:23:00 | 664.00 | 665.30 | 663.34 | 665.30 |  93.16 |  61836.42 |  663.73
2013-12-17 13:24:00 | 665.30 | 669.97 | 663.33 | 666.01 |  53.24 |  35348.72 |  663.94
2013-12-17 13:25:00 | 666.01 | 666.01 | 663.66 | 663.66 |  12.37 |   8220.73 |  664.38
2013-12-17 13:26:00 | 663.66 | 664.99 | 663.66 | 664.99 |   1.19 |    786.68 |  663.73
2013-12-17 13:27:00 | 663.67 | 664.99 | 663.48 | 663.48 |  20.59 |  13663.80 |  663.52
2013-12-17 13:28:00 | 663.48 | 663.48 | 663.48 | 663.48 |   3.93 |   2604.48 |  663.48
2013-12-17 13:29:00 | 663.48 | 666.01 | 663.48 | 666.00 |  46.96 |  31195.22 |  664.31
2013-12-17 13:30:00 | 666.00 | 666.01 | 665.99 | 665.99 |  24.11 |  16057.87 |  666.00
2013-12-17 13:31:00 | 665.99 | 666.00 | 663.48 | 663.48 |  20.63 |  13687.88 |  663.63
2013-12-17 13:32:00 | 663.55 | 664.00 | 663.48 | 663.50 |  19.63 |  13022.32 |  663.54
2013-12-17 13:33:00 | 663.50 | 665.00 | 663.50 | 665.00 |   8.52 |   5659.57 |  664.30
2013-12-17 13:34:00 | 666.00 | 669.97 | 664.00 | 669.00 |  37.76 |  25204.58 |  667.53
2013-12-17 13:35:00 | 666.50 | 669.99 | 666.50 | 666.70 |  39.08 |  26141.78 |  668.90
2013-12-17 13:36:00 | 669.99 | 670.00 | 667.00 | 668.04 |  40.70 |  27210.67 |  668.59
2013-12-17 13:37:00 | 668.04 | 673.00 | 668.00 | 669.01 |  31.12 |  20906.76 |  671.71
2013-12-17 13:38:00 | 669.01 | 673.00 | 669.01 | 669.02 |  17.93 |  11998.78 |  669.02
2013-12-17 13:39:00 | 670.00 | 672.00 | 669.02 | 672.00 |  15.25 |  10240.99 |  671.57
2013-12-17 13:40:00 | 672.00 | 675.00 | 672.00 | 675.00 |  62.43 |  42088.86 |  674.15
2013-12-17 13:41:00 | 675.03 | 675.30 | 670.00 | 675.30 |  30.61 |  20589.23 |  672.70
2013-12-17 13:42:00 | 675.30 | 678.00 | 674.00 | 678.00 |  17.58 |  11906.00 |  677.32
2013-12-17 13:43:00 | 678.00 | 678.88 | 675.00 | 675.00 |  59.26 |  40131.77 |  677.16
2013-12-17 13:44:00 | 674.00 | 675.00 | 671.00 | 674.00 |   1.81 |   1218.68 |  672.72
2013-12-17 13:45:00 | 671.65 | 671.65 | 666.71 | 669.02 |  48.41 |  32336.61 |  667.99
2013-12-17 13:46:00 | 669.02 | 669.02 | 666.51 | 669.02 |  49.38 |  32921.40 |  666.69
2013-12-17 13:47:00 | 669.02 | 669.02 | 666.73 | 669.02 |   1.27 |    846.62 |  667.91
2013-12-17 13:48:00 | 666.66 | 666.66 | 664.03 | 664.03 |  13.24 |   8819.43 |  666.04
2013-12-17 13:49:00 | 664.03 | 665.04 | 663.63 | 663.63 |  18.99 |  12609.28 |  664.09
2013-12-17 13:50:00 | 663.63 | 665.00 | 663.00 | 663.50 |  37.65 |  24970.81 |  663.15
2013-12-17 13:51:00 | 663.00 | 663.50 | 663.00 | 663.50 |  11.47 |   7605.21 |  663.08
2013-12-17 13:52:00 | 663.51 | 664.00 | 663.51 | 663.63 |   8.07 |   5355.80 |  663.59
2013-12-17 13:53:00 | 663.63 | 663.63 | 663.50 | 663.50 |  37.80 |  25085.51 |  663.60
2013-12-17 13:54:00 | 663.50 | 663.51 | 663.00 | 663.00 |   7.97 |   5285.73 |  663.23
2013-12-17 13:55:00 | 663.00 | 663.63 | 663.00 | 663.63 |  53.76 |  35674.56 |  663.55
2013-12-17 13:56:00 | 663.00 | 663.00 | 661.11 | 661.11 |  43.80 |  29012.78 |  662.39
2013-12-17 13:57:00 | 662.95 | 667.99 | 661.11 | 667.99 |  31.18 |  20704.37 |  664.12
2013-12-17 13:58:00 | 667.99 | 667.99 | 662.01 | 662.01 |   9.72 |   6468.83 |  665.18
2013-12-17 13:59:00 | 662.01 | 665.00 | 661.01 | 662.01 |  68.28 |  45157.68 |  661.33
2013-12-17 14:00:00 | 662.01 | 662.01 | 661.01 | 661.02 |  16.25 |  10739.25 |  661.04
2013-12-17 14:01:00 | 662.01 | 666.00 | 662.01 | 665.00 |   4.81 |   3197.02 |  664.17
2013-12-17 14:02:00 | 665.90 | 665.90 | 665.00 | 665.00 |  13.15 |   8745.73 |  665.07
2013-12-17 14:03:00 | 665.89 | 665.90 | 665.00 | 665.90 |  15.87 |  10568.55 |  665.90
2013-12-17 14:04:00 | 665.00 | 665.99 | 662.56 | 662.57 |  18.63 |  12356.16 |  663.17
2013-12-17 14:05:00 | 664.90 | 667.82 | 662.57 | 664.90 |  14.11 |   9387.06 |  665.29
2013-12-17 14:06:00 | 664.90 | 664.90 | 663.50 | 663.50 |  21.58 |  14331.62 |  663.99
2013-12-17 14:07:00 | 663.50 | 669.00 | 663.50 | 669.00 |   7.80 |   5207.89 |  667.35
2013-12-17 14:08:00 | 668.84 | 670.01 | 668.84 | 670.01 | 110.00 |  73619.42 |  669.27
2013-12-17 14:09:00 | 667.90 | 671.11 | 667.90 | 670.00 |  13.85 |   9264.25 |  669.01
2013-12-17 14:10:00 | 671.00 | 674.00 | 671.00 | 674.00 |  58.23 |  39132.04 |  671.99
2013-12-17 14:11:00 | 674.00 | 675.00 | 672.00 | 675.00 |  20.92 |  14113.30 |  674.67
2013-12-17 14:12:00 | 675.35 | 676.07 | 675.00 | 676.00 |  28.79 |  19446.99 |  675.58
2013-12-17 14:13:00 | 676.00 | 677.89 | 673.00 | 673.90 |  24.33 |  16438.80 |  675.55
2013-12-17 14:14:00 | 673.90 | 679.00 | 673.90 | 679.00 |  46.75 |  31671.11 |  677.41
2013-12-17 14:15:00 | 679.00 | 679.80 | 679.00 | 679.80 |  48.14 |  32702.94 |  679.28
2013-12-17 14:16:00 | 679.80 | 680.00 | 679.80 | 680.00 |  29.48 |  20042.90 |  679.95
2013-12-17 14:17:00 | 680.84 | 684.98 | 680.84 | 683.40 |  27.25 |  18612.85 |  683.09
2013-12-17 14:18:00 | 684.00 | 686.99 | 683.04 | 686.99 | 135.41 |  92712.99 |  684.69
2013-12-17 14:19:00 | 685.00 | 687.00 | 683.04 | 683.04 |  41.88 |  28687.46 |  684.99
2013-12-17 14:20:00 | 686.00 | 687.00 | 686.00 | 686.00 |  18.37 |  12619.82 |  686.91
2013-12-17 14:21:00 | 686.00 | 686.50 | 683.00 | 686.00 |  33.28 |  22790.60 |  684.74
2013-12-17 14:22:00 | 685.90 | 687.00 | 682.57 | 685.50 |  41.67 |  28566.22 |  685.47
2013-12-17 14:23:00 | 685.50 | 687.00 | 682.57 | 683.00 |   3.30 |   2262.22 |  684.82
2013-12-17 14:24:00 | 683.00 | 687.00 | 680.00 | 680.00 |  62.57 |  42688.88 |  682.22
2013-12-17 14:25:00 | 680.00 | 680.00 | 679.59 | 679.59 |  79.32 |  53906.53 |  679.61
2013-12-17 14:26:00 | 679.59 | 679.59 | 678.37 | 679.59 |   2.42 |   1646.92 |  679.16
2013-12-17 14:27:00 | 677.04 | 679.59 | 676.17 | 676.17 |   2.37 |   1608.54 |  677.98
2013-12-17 14:28:00 | 676.17 | 679.00 | 676.17 | 679.00 |   0.60 |    405.22 |  676.24
2013-12-17 14:29:00 | 679.00 | 679.00 | 676.00 | 679.00 |   4.12 |   2786.25 |  676.19
2013-12-17 14:30:00 | 678.99 | 679.00 | 676.00 | 679.00 |   9.91 |   6709.47 |  677.22
2013-12-17 14:31:00 | 679.00 | 679.00 | 676.10 | 679.00 |  12.41 |   8424.98 |  678.97
2013-12-17 14:32:00 | 679.00 | 679.00 | 679.00 | 679.00 |   0.64 |    434.56 |  679.00
2013-12-17 14:33:00 | 679.00 | 685.00 | 679.00 | 685.00 |  23.46 |  15942.19 |  679.65
2013-12-17 14:34:00 | 685.00 | 685.00 | 681.58 | 685.00 |  14.78 |  10109.44 |  683.87
2013-12-17 14:35:00 | 685.00 | 685.60 | 684.99 | 685.60 |   6.31 |   4324.42 |  685.01
2013-12-17 14:36:00 | 685.01 | 687.00 | 685.00 | 685.00 |  31.91 |  21874.89 |  685.60
2013-12-17 14:37:00 | 685.00 | 687.00 | 682.17 | 682.17 |  57.74 |  39480.27 |  683.80
2013-12-17 14:38:00 | 686.99 | 687.00 | 682.50 | 687.00 |   1.21 |    828.31 |  686.64
2013-12-17 14:39:00 | 687.48 | 688.99 | 683.10 | 688.99 |  18.45 |  12678.28 |  687.18
2013-12-17 14:40:00 | 688.99 | 689.00 | 683.11 | 688.28 |  66.19 |  45332.58 |  684.85
2013-12-17 14:41:00 | 684.04 | 686.62 | 671.11 | 675.35 |  87.30 |  59289.87 |  679.13
2013-12-17 14:42:00 | 675.85 | 685.15 | 675.35 | 685.15 |   0.66 |    447.07 |  679.86
2013-12-17 14:43:00 | 680.00 | 680.00 | 680.00 | 680.00 |   2.45 |   1663.45 |  680.00
2013-12-17 14:44:00 |    .   |    .   |    .   |    .   |    .   |       .   |     .  
2013-12-17 14:45:00 | 683.95 | 683.95 | 683.95 | 683.95 |   0.98 |    669.59 |  683.95
2013-12-17 14:46:00 | 684.49 | 684.50 | 682.00 | 682.00 |   2.31 |   1578.29 |  682.67
2013-12-17 14:47:00 | 682.00 | 683.23 | 680.12 | 683.00 |  11.98 |   8180.33 |  682.78
2013-12-17 14:48:00 | 683.95 | 684.67 | 682.51 | 682.51 |   2.97 |   2031.25 |  683.53
2013-12-17 14:49:00 | 683.95 | 685.97 | 683.23 | 685.97 |   9.00 |   6158.76 |  684.31
2013-12-17 14:50:00 | 684.62 | 684.62 | 682.51 | 683.95 |   4.20 |   2869.67 |  683.34
2013-12-17 14:51:00 | 683.90 | 686.67 | 683.90 | 685.30 |   9.39 |   6437.15 |  685.53
2013-12-17 14:52:00 | 686.67 | 686.67 | 685.30 | 685.30 |   4.13 |   2834.74 |  686.51
2013-12-17 14:53:00 | 685.30 | 686.67 | 682.51 | 686.11 |  16.02 |  10958.82 |  684.27
2013-12-17 14:54:00 | 686.66 | 686.67 | 684.00 | 686.67 |   2.54 |   1743.07 |  686.05
2013-12-17 14:55:00 | 686.83 | 690.00 | 686.83 | 690.00 |  53.55 |  36904.14 |  689.17
2013-12-17 14:56:00 | 688.00 | 690.00 | 688.00 | 690.00 |   4.23 |   2920.99 |  689.99
2013-12-17 14:57:00 | 690.00 | 690.63 | 690.00 | 690.10 |  39.77 |  27448.50 |  690.27
2013-12-17 14:58:00 | 690.06 | 690.10 | 690.00 | 690.10 |   8.30 |   5724.93 |  690.08
2013-12-17 14:59:00 | 690.10 | 696.97 | 690.00 | 692.01 |  25.04 |  17390.23 |  694.55
2013-12-17 15:00:00 | 690.01 | 690.01 | 690.01 | 690.01 |   0.12 |     83.68 |  690.01
2013-12-17 15:01:00 | 692.01 | 696.90 | 692.01 | 696.89 |  11.65 |   8111.56 |  696.04
2013-12-17 15:02:00 | 696.89 | 696.89 | 692.68 | 692.68 |  32.45 |  22602.00 |  696.53
2013-12-17 15:03:00 | 694.99 | 695.00 | 690.00 | 694.90 |   5.34 |   3691.60 |  691.38
2013-12-17 15:04:00 | 694.68 | 694.89 | 690.00 | 690.00 |  11.91 |   8229.09 |  691.21
2013-12-17 15:05:00 | 690.10 | 695.00 | 690.00 | 695.00 |  28.88 |  20030.88 |  693.57
2013-12-17 15:06:00 | 690.52 | 695.00 | 688.48 | 690.51 | 100.22 |  69278.53 |  691.26
2013-12-17 15:07:00 | 690.51 | 690.51 | 690.00 | 690.00 |   1.11 |    764.64 |  690.05
2013-12-17 15:08:00 | 690.00 | 692.00 | 688.00 | 690.51 |  18.82 |  12985.72 |  690.05
2013-12-17 15:09:00 | 690.51 | 690.51 | 687.50 | 690.00 |   7.06 |   4864.31 |  688.67
2013-12-17 15:10:00 | 689.00 | 689.99 | 688.00 | 689.00 |   3.00 |   2067.24 |  688.67
2013-12-17 15:11:00 | 689.00 | 689.00 | 688.99 | 688.99 |   7.89 |   5436.41 |  689.00
2013-12-17 15:12:00 | 689.00 | 689.00 | 688.30 | 689.00 |   6.47 |   4456.39 |  688.64
2013-12-17 15:13:00 | 687.88 | 687.88 | 687.00 | 687.00 |   2.63 |   1806.07 |  687.15
2013-12-17 15:14:00 | 687.00 | 687.00 | 685.00 | 685.00 |  30.28 |  20787.09 |  686.55
2013-12-17 15:15:00 | 684.71 | 686.00 | 683.50 | 683.50 |  78.83 |  53911.37 |  683.91
2013-12-17 15:16:00 | 685.91 | 688.90 | 685.91 | 686.05 |   2.38 |   1637.82 |  687.04
2013-12-17 15:17:00 | 686.05 | 688.89 | 685.46 | 688.89 |  13.49 |   9257.92 |  686.34
2013-12-17 15:18:00 | 688.70 | 688.70 | 685.00 | 688.70 |  16.05 |  11000.15 |  685.21
2013-12-17 15:19:00 | 686.05 | 686.05 | 685.50 | 685.50 |   3.06 |   2100.72 |  685.51
2013-12-17 15:20:00 | 685.50 | 685.50 | 685.12 | 685.12 |   0.20 |    135.79 |  685.41
2013-12-17 15:21:00 | 685.12 | 685.12 | 684.60 | 684.60 |   2.24 |   1530.12 |  684.61
2013-12-17 15:22:00 | 684.60 | 684.60 | 682.55 | 682.55 |  10.00 |   6833.51 |  683.08
2013-12-17 15:23:00 | 682.55 | 685.00 | 682.00 | 682.00 |  10.40 |   7104.43 |  683.41
2013-12-17 15:24:00 | 683.44 | 683.44 | 681.00 | 683.44 |  13.29 |   9055.51 |  681.62
2013-12-17 15:25:00 | 682.00 | 682.00 | 681.00 | 681.00 |  11.05 |   7538.41 |  682.00
2013-12-17 15:26:00 | 681.00 | 681.00 | 679.00 | 679.01 |  71.02 |  48263.68 |  679.61
2013-12-17 15:27:00 | 680.00 | 682.00 | 679.00 | 679.00 |  19.46 |  13225.31 |  679.50
2013-12-17 15:28:00 | 679.00 | 682.00 | 678.00 | 682.00 |  13.11 |   8902.26 |  679.04
2013-12-17 15:29:00 | 678.59 | 678.59 | 678.59 | 678.59 |   0.03 |     16.96 |  678.59
2013-12-17 15:30:00 | 682.00 | 682.50 | 677.50 | 677.51 |  13.25 |   8992.03 |  678.56
2013-12-17 15:31:00 | 678.68 | 678.68 | 678.59 | 678.59 |   8.04 |   5455.87 |  678.59
2013-12-17 15:32:00 | 681.28 | 682.00 | 677.50 | 677.50 |   9.73 |   6633.42 |  681.91
2013-12-17 15:33:00 | 680.00 | 681.99 | 678.58 | 678.58 |  18.19 |  12372.86 |  680.11
2013-12-17 15:34:00 | 681.99 | 682.00 | 678.58 | 679.50 |   6.66 |   4535.60 |  681.12
2013-12-17 15:35:00 | 681.99 | 681.99 | 678.00 | 678.60 |  19.93 |  13523.20 |  678.52
2013-12-17 15:36:00 | 678.60 | 682.00 | 676.50 | 681.50 |  33.40 |  22670.34 |  678.75
2013-12-17 15:37:00 | 677.30 | 677.50 | 676.50 | 676.50 |  17.09 |  11569.79 |  677.02
2013-12-17 15:38:00 | 676.50 | 677.00 | 675.40 | 676.00 |  12.63 |   8541.67 |  676.12
2013-12-17 15:39:00 | 675.40 | 675.40 | 675.01 | 675.01 |   9.75 |   6585.19 |  675.21
2013-12-17 15:40:00 | 675.01 | 676.00 | 675.00 | 676.00 |  24.75 |  16706.87 |  675.10
2013-12-17 15:41:00 | 676.00 | 680.00 | 676.00 | 680.00 |  15.36 |  10420.37 |  678.40
2013-12-17 15:42:00 | 679.99 | 680.80 | 679.99 | 680.80 |  39.06 |  26563.83 |  680.04
2013-12-17 15:43:00 | 680.00 | 682.00 | 680.00 | 682.00 |  14.82 |  10099.04 |  681.45
2013-12-17 15:44:00 | 682.00 | 682.99 | 682.00 | 682.99 |   8.31 |   5670.85 |  682.48
2013-12-17 15:45:00 | 682.99 | 682.99 | 682.00 | 682.00 |   8.27 |   5647.80 |  682.69
2013-12-17 15:46:00 | 682.99 | 682.99 | 681.50 | 681.50 |   5.68 |   3873.61 |  681.63
2013-12-17 15:47:00 | 682.90 | 685.00 | 682.90 | 683.00 |  19.60 |  13385.93 |  683.10
2013-12-17 15:48:00 | 684.98 | 684.98 | 681.50 | 681.50 |   0.40 |    275.81 |  683.73
2013-12-17 15:49:00 | 681.50 | 685.00 | 681.50 | 684.00 |  16.97 |  11622.82 |  684.90
2013-12-17 15:50:00 | 684.00 | 685.00 | 684.00 | 685.00 |  16.66 |  11404.69 |  684.69
2013-12-17 15:51:00 | 685.00 | 685.00 | 682.00 | 685.00 |  20.92 |  14326.24 |  684.68
2013-12-17 15:52:00 | 685.00 | 685.00 | 682.01 | 684.90 |   0.23 |    155.83 |  682.45
2013-12-17 15:53:00 | 684.90 | 687.80 | 684.90 | 687.00 |  13.91 |   9537.75 |  685.90
2013-12-17 15:54:00 | 685.22 | 687.00 | 682.45 | 685.00 |  13.11 |   8982.48 |  685.14
2013-12-17 15:55:00 | 686.90 | 686.90 | 685.00 | 685.00 |   3.84 |   2629.05 |  685.31
2013-12-17 15:56:00 | 686.84 | 687.80 | 685.00 | 685.00 |  40.58 |  27875.56 |  687.01
2013-12-17 15:57:00 | 687.80 | 687.80 | 685.00 | 685.00 |   3.14 |   2149.07 |  685.30
2013-12-17 15:58:00 | 685.00 | 687.80 | 685.00 | 685.00 |  28.07 |  19233.64 |  685.21
2013-12-17 15:59:00 | 684.42 | 685.00 | 684.36 | 684.36 |   3.26 |   2229.46 |  684.37
2013-12-17 16:00:00 | 684.90 | 685.50 | 684.00 | 685.50 |  13.52 |   9260.92 |  685.01
2013-12-17 16:01:00 | 684.00 | 684.18 | 684.00 | 684.00 |   0.20 |    136.81 |  684.04
2013-12-17 16:02:00 | 684.00 | 686.99 | 684.00 | 684.01 |  21.72 |  14904.90 |  686.23
2013-12-17 16:03:00 | 684.01 | 684.01 | 684.01 | 684.01 |   0.20 |    136.80 |  684.01
2013-12-17 16:04:00 | 684.01 | 686.98 | 684.01 | 684.01 |   1.87 |   1280.48 |  686.50
2013-12-17 16:05:00 | 686.98 | 687.80 | 684.00 | 685.00 |   3.52 |   2416.45 |  687.02
2013-12-17 16:06:00 | 686.95 | 688.70 | 686.95 | 687.80 |  16.61 |  11426.73 |  687.81
2013-12-17 16:07:00 | 687.80 | 695.00 | 687.80 | 688.99 |  71.16 |  49113.42 |  690.23
2013-12-17 16:08:00 | 688.99 | 690.00 | 685.01 | 689.99 |  12.15 |   8369.24 |  688.80
2013-12-17 16:09:00 | 690.00 | 692.00 | 686.55 | 689.99 |  17.33 |  11945.73 |  689.34
2013-12-17 16:10:00 | 689.99 | 689.99 | 686.55 | 686.55 |  11.83 |   8126.22 |  686.80
2013-12-17 16:11:00 | 689.99 | 691.88 | 686.56 | 688.99 |   4.72 |   3256.08 |  690.58
2013-12-17 16:12:00 | 688.99 | 690.00 | 686.56 | 690.00 |   8.80 |   6063.74 |  689.12
2013-12-17 16:13:00 | 691.80 | 691.80 | 686.56 | 686.56 |  33.49 |  23097.07 |  689.75
2013-12-17 16:14:00 | 690.00 | 690.00 | 686.56 | 690.00 |  13.78 |   9487.55 |  688.53
2013-12-17 16:15:00 | 688.82 | 688.82 | 686.00 | 688.81 |  12.50 |   8577.82 |  686.26
2013-12-17 16:16:00 | 688.81 | 688.81 | 685.02 | 685.10 |   9.76 |   6693.24 |  685.79
2013-12-17 16:17:00 | 685.10 | 685.10 | 685.02 | 685.02 |   6.70 |   4589.70 |  685.05
2013-12-17 16:18:00 | 688.08 | 688.08 | 685.00 | 688.00 |  29.63 |  20300.72 |  685.06
2013-12-17 16:19:00 | 688.00 | 688.00 | 688.00 | 688.00 |   4.12 |   2832.33 |  688.00
2013-12-17 16:20:00 | 687.95 | 687.95 | 685.95 | 687.90 |  13.67 |   9402.30 |  687.80
2013-12-17 16:21:00 | 687.95 | 687.95 | 685.05 | 685.05 |   6.50 |   4466.11 |  686.75
2013-12-17 16:22:00 | 687.85 | 687.90 | 687.84 | 687.90 |   9.58 |   6593.32 |  687.89
2013-12-17 16:23:00 | 687.95 | 690.00 | 685.10 | 689.97 |  40.20 |  27699.41 |  689.09
2013-12-17 16:24:00 | 689.97 | 689.98 | 686.05 | 689.00 |  19.42 |  13392.43 |  689.60
2013-12-17 16:25:00 | 689.00 | 689.97 | 689.00 | 689.00 |  57.68 |  39738.35 |  689.00
2013-12-17 16:26:00 | 689.00 | 690.00 | 689.00 | 689.01 |  37.04 |  25537.63 |  689.51
2013-12-17 16:27:00 | 689.00 | 690.00 | 689.00 | 690.00 |  44.96 |  31017.39 |  689.85
2013-12-17 16:28:00 | 692.00 | 694.99 | 690.00 | 694.60 |   8.35 |   5784.42 |  693.03
2013-12-17 16:29:00 | 694.00 | 694.00 | 691.00 | 691.00 |   0.47 |    325.20 |  692.98
2013-12-17 16:30:00 | 691.01 | 694.00 | 691.00 | 694.00 |  28.70 |  19858.90 |  691.87
2013-12-17 16:31:00 | 691.50 | 693.00 | 691.01 | 693.00 |   1.40 |    965.90 |  692.04
2013-12-17 16:32:00 | 693.00 | 695.00 | 693.00 | 693.00 |  26.38 |  18309.80 |  694.19
2013-12-17 16:33:00 | 693.00 | 695.00 | 693.00 | 695.00 |  75.49 |  52373.41 |  693.80
2013-12-17 16:34:00 | 693.00 | 694.99 | 693.00 | 693.00 |  34.50 |  23948.87 |  694.20
2013-12-17 16:35:00 | 693.00 | 693.00 | 691.00 | 691.61 |  14.64 |  10134.41 |  692.03
2013-12-17 16:36:00 | 692.00 | 693.00 | 692.00 | 693.00 |  13.21 |   9154.27 |  692.97
2013-12-17 16:37:00 | 693.00 | 693.00 | 691.00 | 693.00 |  43.24 |  29920.12 |  691.98
2013-12-17 16:38:00 | 693.00 | 693.00 | 691.00 | 693.00 |  23.63 |  16358.84 |  692.15
2013-12-17 16:39:00 | 693.00 | 694.99 | 693.00 | 694.99 |  59.24 |  41079.20 |  693.45
2013-12-17 16:40:00 | 693.06 | 694.98 | 691.00 | 691.00 |  12.45 |   8605.49 |  691.15
2013-12-17 16:41:00 | 691.01 | 691.01 | 690.02 | 691.00 |   4.13 |   2851.99 |  690.90
2013-12-17 16:42:00 | 691.00 | 691.00 | 691.00 | 691.00 |   0.35 |    239.88 |  691.00
2013-12-17 16:43:00 | 691.00 | 694.50 | 691.00 | 694.50 |   2.99 |   2067.27 |  691.35
2013-12-17 16:44:00 | 690.04 | 694.49 | 690.04 | 694.49 |   4.92 |   3403.73 |  691.72
2013-12-17 16:45:00 | 690.05 | 694.40 | 690.00 | 690.00 | 106.99 |  73855.59 |  690.28
2013-12-17 16:46:00 | 690.00 | 690.00 | 689.00 | 689.00 |  37.33 |  25727.97 |  689.20
2013-12-17 16:47:00 | 689.02 | 694.99 | 688.00 | 694.99 |  56.06 |  38774.07 |  691.66
2013-12-17 16:48:00 | 687.00 | 687.00 | 686.70 | 686.70 |   2.35 |   1613.78 |  686.71
2013-12-17 16:49:00 | 686.80 | 692.10 | 686.80 | 692.10 |  16.82 |  11640.83 |  692.07
2013-12-17 16:50:00 | 687.01 | 692.10 | 687.01 | 692.10 |  10.48 |   7245.20 |  691.35
2013-12-17 16:51:00 | 690.02 | 692.10 | 690.02 | 692.00 |  34.97 |  24201.02 |  692.05
2013-12-17 16:52:00 | 692.00 | 692.10 | 690.01 | 692.10 |  25.00 |  17300.79 |  692.03
2013-12-17 16:53:00 | 692.00 | 692.00 | 690.01 | 690.01 | 108.91 |  75151.43 |  690.02
2013-12-17 16:54:00 | 692.00 | 692.00 | 690.02 | 690.02 |  10.84 |   7501.08 |  691.98
2013-12-17 16:55:00 | 692.00 | 692.10 | 692.00 | 692.10 |   0.93 |    646.03 |  692.03
2013-12-17 16:56:00 | 692.10 | 692.10 | 692.10 | 692.10 |  10.74 |   7434.04 |  692.10
2013-12-17 16:57:00 | 692.00 | 692.09 | 692.00 | 692.00 |   4.30 |   2978.35 |  692.04
2013-12-17 16:58:00 | 692.00 | 692.00 | 692.00 | 692.00 |   2.13 |   1474.13 |  692.00
2013-12-17 16:59:00 | 690.05 | 690.05 | 690.02 | 690.02 |   2.46 |   1695.96 |  690.03
2013-12-17 17:00:00 | 692.00 | 692.00 | 690.01 | 692.00 |  18.86 |  13029.91 |  690.90
2013-12-17 17:01:00 | 692.00 | 692.09 | 692.00 | 692.09 |  16.42 |  11361.52 |  692.05
2013-12-17 17:02:00 | 692.10 | 693.00 | 692.10 | 693.00 |  45.71 |  31635.93 |  692.17
2013-12-17 17:03:00 | 693.00 | 695.00 | 692.16 | 695.00 |  36.39 |  25273.50 |  694.43
2013-12-17 17:04:00 | 694.99 | 694.99 | 694.50 | 694.50 |  19.42 |  13492.25 |  694.93
2013-12-17 17:05:00 |    .   |    .   |    .   |    .   |    .   |       .   |     .  
2013-12-17 17:06:00 | 694.50 | 694.50 | 694.50 | 694.50 |   8.87 |   6160.42 |  694.50
2013-12-17 17:07:00 | 694.50 | 694.99 | 694.50 | 694.98 |   4.53 |   3146.24 |  694.57
2013-12-17 17:08:00 | 694.98 | 694.99 | 694.98 | 694.99 |  49.84 |  34634.87 |  694.99
2013-12-17 17:09:00 | 694.99 | 695.01 | 691.53 | 693.00 |   7.55 |   5248.32 |  694.79
2013-12-17 17:10:00 | 693.00 | 695.00 | 693.00 | 695.00 |   4.02 |   2795.01 |  694.71
2013-12-17 17:11:00 | 695.01 | 697.80 | 695.01 | 697.00 |  17.60 |  12257.24 |  696.47
2013-12-17 17:12:00 | 697.00 | 698.95 | 696.49 | 698.00 |  14.31 |   9982.35 |  697.51
2013-12-17 17:13:00 | 695.99 | 698.95 | 695.61 | 697.00 |   2.71 |   1888.93 |  696.74
2013-12-17 17:14:00 | 698.95 | 699.99 | 697.00 | 698.95 |  55.77 |  38995.74 |  699.23
2013-12-17 17:15:00 | 697.01 | 700.00 | 697.01 | 699.50 |  24.16 |  16910.38 |  699.88
2013-12-17 17:16:00 | 699.50 | 702.12 | 699.50 | 702.12 | 107.57 |  75303.56 |  700.07
2013-12-17 17:17:00 | 701.77 | 709.98 | 700.00 | 702.00 | 134.45 |  95027.19 |  706.78
2013-12-17 17:18:00 | 702.05 | 708.89 | 702.05 | 707.36 |  17.43 |  12333.31 |  707.47
2013-12-17 17:19:00 | 707.35 | 715.00 | 703.59 | 715.00 | 183.92 | 130685.08 |  710.54
2013-12-17 17:20:00 | 715.00 | 718.00 | 705.00 | 710.24 |  97.66 |  69752.99 |  714.23
2013-12-17 17:21:00 | 712.42 | 715.00 | 710.24 | 711.00 |  19.55 |  13931.40 |  712.56
2013-12-17 17:22:00 | 711.00 | 714.00 | 710.30 | 710.40 |  13.33 |   9500.46 |  712.56
2013-12-17 17:23:00 | 710.45 | 713.00 | 710.00 | 710.00 |  29.93 |  21271.99 |  710.64
2013-12-17 17:24:00 | 713.00 | 714.00 | 706.81 | 706.81 |   2.26 |   1605.99 |  711.10
2013-12-17 17:25:00 | 713.00 | 714.00 | 709.50 | 709.50 |  39.86 |  28442.64 |  713.62
2013-12-17 17:26:00 | 709.50 | 714.00 | 709.44 | 713.00 |  96.43 |  68419.29 |  709.55
2013-12-17 17:27:00 | 713.00 | 713.00 | 710.50 | 711.12 |  28.72 |  20426.83 |  711.17
2013-12-17 17:28:00 | 711.11 | 711.11 | 709.44 | 710.45 |  23.14 |  16446.88 |  710.90
2013-12-17 17:29:00 | 710.45 | 712.98 | 708.00 | 709.00 |  10.63 |   7572.34 |  712.07
2013-12-17 17:30:00 | 709.00 | 709.33 | 708.85 | 709.33 |  12.73 |   9028.38 |  708.99
2013-12-17 17:31:00 | 709.33 | 716.50 | 709.33 | 716.50 |  57.81 |  41288.29 |  714.19
2013-12-17 17:32:00 | 716.50 | 716.67 | 715.66 | 715.66 |  75.79 |  54304.19 |  716.49
2013-12-17 17:33:00 | 716.66 | 716.99 | 714.71 | 714.71 |  12.53 |   8969.14 |  715.99
2013-12-17 17:34:00 | 715.00 | 716.99 | 715.00 | 715.00 |  12.99 |   9287.60 |  715.15
2013-12-17 17:35:00 | 714.71 | 716.95 | 714.71 | 715.01 |  12.36 |   8845.91 |  715.68
2013-12-17 17:36:00 | 716.93 | 716.94 | 711.51 | 711.51 |  15.72 |  11214.13 |  713.28
2013-12-17 17:37:00 | 711.51 | 712.71 | 710.00 | 710.00 |  69.93 |  49693.94 |  710.60
2013-12-17 17:38:00 | 710.00 | 711.00 | 710.00 | 710.00 |  25.78 |  18316.77 |  710.55
2013-12-17 17:39:00 | 710.00 | 710.00 | 708.01 | 708.02 |  40.59 |  28791.77 |  709.33
2013-12-17 17:40:00 | 708.02 | 708.14 | 705.00 | 705.00 |  92.40 |  65345.51 |  707.17
2013-12-17 17:41:00 | 704.15 | 704.15 | 703.43 | 703.43 |  79.49 |  55933.79 |  703.67
2013-12-17 17:42:00 | 703.62 | 703.62 | 703.00 | 703.62 |  29.46 |  20723.20 |  703.40
2013-12-17 17:43:00 | 703.62 | 704.00 | 703.00 | 704.00 |  42.87 |  30141.90 |  703.16
2013-12-17 17:44:00 | 704.00 | 705.00 | 704.00 | 705.00 |  65.62 |  46209.47 |  704.20
2013-12-17 17:45:00 | 705.00 | 708.90 | 705.00 | 705.00 |  35.29 |  24920.68 |  706.13
2013-12-17 17:46:00 | 706.41 | 710.00 | 703.27 | 710.00 |  20.44 |  14448.38 |  706.94
2013-12-17 17:47:00 | 709.99 | 710.00 | 704.99 | 706.45 |   2.27 |   1601.44 |  707.01
2013-12-17 17:48:00 | 706.45 | 709.00 | 706.45 | 706.46 |  11.10 |   7843.56 |  706.47
2013-12-17 17:49:00 | 708.02 | 710.00 | 708.02 | 710.00 |  40.36 |  28648.45 |  709.76
2013-12-17 17:50:00 | 711.00 | 711.48 | 710.00 | 710.10 |  33.00 |  23438.30 |  710.30
2013-12-17 17:51:00 | 710.10 | 710.40 | 706.55 | 710.05 |  24.95 |  17703.44 |  709.61
2013-12-17 17:52:00 | 710.05 | 711.48 | 706.56 | 706.56 |  11.72 |   8320.05 |  710.08
2013-12-17 17:53:00 | 706.56 | 707.00 | 706.56 | 706.56 |   2.05 |   1448.47 |  706.57
2013-12-17 17:54:00 | 706.61 | 710.35 | 706.61 | 706.61 |   0.90 |    639.37 |  707.02
2013-12-17 17:55:00 | 708.98 | 709.35 | 708.98 | 708.98 |   4.13 |   2925.39 |  708.98
2013-12-17 17:56:00 | 708.99 | 709.99 | 706.61 | 706.61 |   7.36 |   5217.26 |  708.69
2013-12-17 17:57:00 | 706.61 | 707.99 | 706.56 | 707.50 |   0.67 |    474.45 |  707.15
2013-12-17 17:58:00 | 707.00 | 707.99 | 707.00 | 707.15 |   3.34 |   2362.32 |  707.48
2013-12-17 17:59:00 | 707.88 | 710.00 | 707.88 | 710.00 |  45.48 |  32239.32 |  708.84
2013-12-17 18:00:00 | 709.00 | 712.00 | 708.00 | 712.00 |  35.80 |  25443.11 |  710.70
2013-12-17 18:01:00 | 712.00 | 712.00 | 707.00 | 707.00 | 129.96 |  91930.52 |  707.39
2013-12-17 18:02:00 | 707.00 | 707.99 | 707.00 | 707.00 |   3.22 |   2278.28 |  707.01
2013-12-17 18:03:00 | 707.00 | 707.01 | 707.00 | 707.01 |   8.44 |   5964.87 |  707.00
2013-12-17 18:04:00 | 707.00 | 707.01 | 707.00 | 707.00 |   5.31 |   3751.86 |  707.01
2013-12-17 18:05:00 | 707.01 | 707.01 | 707.01 | 707.01 |   8.18 |   5783.33 |  707.01
2013-12-17 18:06:00 | 709.99 | 709.99 | 705.00 | 705.00 |  21.88 |  15459.74 |  706.57
2013-12-17 18:07:00 | 705.00 | 705.00 | 702.02 | 703.48 |  24.74 |  17402.37 |  703.32
2013-12-17 18:08:00 | 702.27 | 702.27 | 702.05 | 702.27 |   2.56 |   1798.29 |  702.10
2013-12-17 18:09:00 | 702.27 | 702.27 | 702.27 | 702.27 |   0.35 |    244.85 |  702.27
2013-12-17 18:10:00 | 702.27 | 707.88 | 702.27 | 707.88 |   2.90 |   2048.31 |  705.15
2013-12-17 18:11:00 | 703.95 | 707.00 | 703.95 | 706.99 |   3.36 |   2367.06 |  704.38
2013-12-17 18:12:00 | 706.99 | 707.70 | 704.00 | 704.00 |   6.84 |   4822.53 |  704.64
2013-12-17 18:13:00 |    .   |    .   |    .   |    .   |    .   |       .   |     .  
2013-12-17 18:14:00 | 707.00 | 707.00 | 707.00 | 707.00 |   0.49 |    342.90 |  707.00
2013-12-17 18:15:00 | 706.99 | 706.99 | 706.99 | 706.99 |   1.19 |    841.49 |  706.99
2013-12-17 18:16:00 | 707.18 | 707.77 | 707.18 | 707.69 |  13.04 |   9227.30 |  707.72
2013-12-17 18:17:00 | 707.18 | 707.77 | 707.18 | 707.18 |   0.19 |    134.26 |  707.51
2013-12-17 18:18:00 | 706.31 | 707.77 | 704.79 | 705.31 |   0.08 |     54.75 |  706.36
2013-12-17 18:19:00 | 705.31 | 707.76 | 704.90 | 707.00 |  17.01 |  11990.57 |  704.90
2013-12-17 18:20:00 | 707.00 | 707.77 | 705.63 | 707.00 |  31.76 |  22458.27 |  707.17
2013-12-17 18:21:00 | 705.63 | 706.00 | 704.90 | 706.00 |  11.82 |   8332.96 |  704.99
2013-12-17 18:22:00 | 707.00 | 707.00 | 705.63 | 705.63 |  20.64 |  14591.08 |  706.99
2013-12-17 18:23:00 | 705.63 | 706.00 | 705.63 | 705.63 |  11.35 |   8006.34 |  705.63
2013-12-17 18:24:00 | 705.63 | 705.63 | 705.00 | 705.63 |  11.46 |   8077.36 |  705.03
2013-12-17 18:25:00 | 705.63 | 705.63 | 705.63 | 705.63 |   0.48 |    341.35 |  705.63
2013-12-17 18:26:00 | 706.28 | 706.28 | 705.63 | 705.63 |   5.14 |   3627.19 |  705.89
2013-12-17 18:27:00 |    .   |    .   |    .   |    .   |    .   |       .   |     .  
2013-12-17 18:28:00 | 707.18 | 707.80 | 707.18 | 707.80 |   9.53 |   6743.02 |  707.78
2013-12-17 18:29:00 | 707.80 | 709.96 | 707.80 | 709.96 |  11.77 |   8331.65 |  707.85
2013-12-17 18:30:00 | 709.96 | 710.00 | 709.78 | 709.96 |   1.98 |   1405.04 |  709.96
2013-12-17 18:31:00 | 710.00 | 710.00 | 709.96 | 709.96 |   0.50 |    357.85 |  709.99
2013-12-17 18:32:00 | 709.96 | 709.96 | 707.77 | 708.99 |  33.26 |  23592.64 |  709.24
2013-12-17 18:33:00 | 709.00 | 709.00 | 708.00 | 709.00 |  11.84 |   8392.64 |  708.97
2013-12-17 18:34:00 | 709.00 | 712.95 | 707.77 | 712.95 |  69.31 |  49147.62 |  709.07
2013-12-17 18:35:00 | 712.95 | 714.99 | 712.95 | 714.99 |  55.12 |  39356.89 |  714.05
2013-12-17 18:36:00 | 714.99 | 715.00 | 713.10 | 713.98 |  11.06 |   7902.11 |  714.37
2013-12-17 18:37:00 | 713.98 | 715.53 | 713.98 | 715.30 |  98.97 |  70760.87 |  715.00
2013-12-17 18:38:00 | 715.30 | 715.89 | 715.30 | 715.89 |   9.59 |   6861.25 |  715.41
2013-12-17 18:39:00 | 716.26 | 718.00 | 716.00 | 716.00 |  39.98 |  28634.30 |  716.19
2013-12-17 18:40:00 | 716.00 | 717.90 | 715.00 | 715.50 |   4.11 |   2941.37 |  715.11
2013-12-17 18:41:00 | 715.51 | 715.51 | 714.51 | 714.51 |  32.20 |  23021.10 |  715.04
2013-12-17 18:42:00 | 715.00 | 715.00 | 710.11 | 710.11 |   7.88 |   5614.32 |  712.51
2013-12-17 18:43:00 | 710.11 | 713.00 | 710.11 | 712.00 |   9.61 |   6825.38 |  710.31
2013-12-17 18:44:00 | 712.00 | 712.00 | 710.00 | 710.05 |   8.32 |   5910.05 |  710.13
2013-12-17 18:45:00 | 711.00 | 711.00 | 710.10 | 710.10 |   4.61 |   3275.56 |  710.41
2013-12-17 18:46:00 | 711.00 | 711.00 | 711.00 | 711.00 |   0.01 |      9.95 |  711.00
2013-12-17 18:47:00 | 711.00 | 713.00 | 711.00 | 713.00 |  15.21 |  10844.22 |  712.92
2013-12-17 18:48:00 | 711.06 | 715.00 | 711.06 | 711.10 |  24.19 |  17277.22 |  714.19
2013-12-17 18:49:00 | 714.82 | 715.00 | 714.82 | 715.00 |  17.00 |  12150.85 |  714.89
2013-12-17 18:50:00 | 715.00 | 715.63 | 715.00 | 715.00 |   6.22 |   4446.23 |  715.19
2013-12-17 18:51:00 | 715.00 | 715.00 | 715.00 | 715.00 |  17.34 |  12399.40 |  715.00
2013-12-17 18:52:00 | 716.44 | 717.00 | 716.44 | 716.44 |   0.25 |    177.94 |  716.47
2013-12-17 18:53:00 | 716.44 | 716.44 | 715.01 | 716.00 |   3.88 |   2776.90 |  716.00
2013-12-17 18:54:00 | 715.01 | 716.44 | 712.86 | 715.02 |  24.43 |  17452.02 |  714.22
2013-12-17 18:55:00 | 715.02 | 717.10 | 715.02 | 717.00 |   1.45 |   1035.25 |  716.39
2013-12-17 18:56:00 | 716.00 | 716.00 | 715.02 | 715.02 |   0.28 |    198.62 |  715.12
2013-12-17 18:57:00 | 715.02 | 715.02 | 715.00 | 715.02 |   2.43 |   1738.55 |  715.02
2013-12-17 18:58:00 | 715.02 | 717.10 | 713.43 | 717.00 |  10.17 |   7271.18 |  714.74
2013-12-17 18:59:00 | 716.99 | 717.00 | 714.05 | 714.05 |   8.60 |   6159.83 |  716.07
2013-12-17 19:00:00 | 714.05 | 716.16 | 714.05 | 716.16 |   3.30 |   2356.28 |  714.19
2013-12-17 19:01:00 | 715.99 | 715.99 | 715.99 | 715.99 |  13.82 |   9891.68 |  715.99
2013-12-17 19:02:00 | 714.00 | 716.16 | 714.00 | 714.00 |   2.12 |   1518.62 |  715.00
2013-12-17 19:03:00 | 714.00 | 714.00 | 711.00 | 711.00 |  29.46 |  20967.05 |  711.64
2013-12-17 19:04:00 | 710.08 | 710.99 | 710.02 | 710.02 |  77.55 |  55063.69 |  710.04
2013-12-17 19:05:00 | 710.02 | 710.02 | 710.00 | 710.01 |  37.73 |  26790.94 |  710.00
2013-12-17 19:06:00 | 710.01 | 710.03 | 709.00 | 709.00 |  15.05 |  10675.62 |  709.26
2013-12-17 19:07:00 | 708.98 | 708.98 | 708.00 | 708.00 |   0.50 |    354.61 |  708.49
2013-12-17 19:08:00 | 708.00 | 709.00 | 705.00 | 709.00 |  75.92 |  53633.82 |  706.49
2013-12-17 19:09:00 | 705.00 | 706.11 | 705.00 | 705.00 |  18.56 |  13095.80 |  705.71
2013-12-17 19:10:00 | 704.00 | 705.00 | 704.00 | 705.00 |   9.62 |   6773.97 |  704.25
2013-12-17 19:11:00 | 706.11 | 710.00 | 705.10 | 710.00 |  37.92 |  26774.49 |  706.05
2013-12-17 19:12:00 | 709.99 | 710.03 | 704.20 | 710.00 |  13.47 |   9522.47 |  707.08
2013-12-17 19:13:00 | 710.00 | 710.00 | 704.00 | 704.02 |  26.46 |  18647.54 |  704.67
2013-12-17 19:14:00 | 704.58 | 704.58 | 704.00 | 704.00 |  18.89 |  13303.10 |  704.10
2013-12-17 19:15:00 | 703.87 | 704.00 | 703.87 | 704.00 |   8.65 |   6092.11 |  703.89
2013-12-17 19:16:00 | 704.00 | 709.90 | 703.55 | 704.00 |  10.16 |   7169.46 |  705.36
2013-12-17 19:17:00 | 704.38 | 709.90 | 704.38 | 709.90 |   1.05 |    747.17 |  709.89
2013-12-17 19:18:00 | 709.89 | 709.89 | 709.89 | 709.89 |   0.50 |    355.09 |  709.89
2013-12-17 19:19:00 | 706.40 | 706.41 | 702.01 | 702.02 |  53.96 |  37997.07 |  704.17
2013-12-17 19:20:00 |    .   |    .   |    .   |    .   |    .   |       .   |     .  
2013-12-17 19:21:00 | 708.30 | 708.30 | 707.70 | 708.29 |   0.20 |    142.74 |  708.20
2013-12-17 19:22:00 | 708.00 | 708.00 | 708.00 | 708.00 |   0.11 |     78.59 |  708.00
2013-12-17 19:23:00 | 708.29 | 708.29 | 708.00 | 708.00 |   0.28 |    197.59 |  708.21
2013-12-17 19:24:00 | 704.82 | 704.82 | 704.82 | 704.82 |   0.50 |    355.52 |  704.82
2013-12-17 19:25:00 | 704.77 | 708.28 | 704.76 | 708.28 |   2.67 |   1886.14 |  706.63
2013-12-17 19:26:00 | 706.00 | 708.27 | 704.76 | 704.76 |   4.95 |   3496.20 |  705.74
2013-12-17 19:27:00 | 708.20 | 708.20 | 708.20 | 708.20 |   0.58 |    409.17 |  708.20
2013-12-17 19:28:00 | 708.00 | 708.20 | 707.98 | 707.98 |   4.97 |   3518.60 |  708.11
2013-12-17 19:29:00 |    .   |    .   |    .   |    .   |    .   |       .   |     .  
2013-12-17 19:30:00 | 707.97 | 707.97 | 704.81 | 704.81 |   4.54 |   3213.64 |  707.71
2013-12-17 19:31:00 | 707.96 | 707.98 | 704.81 | 707.97 |  16.49 |  11651.30 |  706.77
2013-12-17 19:32:00 | 707.97 | 708.25 | 707.97 | 707.97 |   5.55 |   3930.98 |  708.17
2013-12-17 19:33:00 | 707.97 | 710.00 | 707.97 | 708.25 |   5.51 |   3906.71 |  709.53
2013-12-17 19:34:00 | 708.25 | 708.25 | 708.25 | 708.25 |   2.72 |   1926.58 |  708.25
2013-12-17 19:35:00 | 708.25 | 710.00 | 708.25 | 708.25 |   6.43 |   4567.75 |  709.91
2013-12-17 19:36:00 | 709.98 | 714.00 | 709.98 | 709.99 |  12.46 |   8871.36 |  712.19
2013-12-17 19:37:00 | 713.96 | 713.96 | 709.98 | 710.00 |   2.86 |   2036.33 |  711.39
2013-12-17 19:38:00 | 712.56 | 712.95 | 709.50 | 709.99 |  26.06 |  18568.91 |  712.48
2013-12-17 19:39:00 | 712.56 | 712.94 | 709.99 | 712.94 |   0.87 |    621.39 |  712.86
2013-12-17 19:40:00 | 709.99 | 712.94 | 709.99 | 709.99 |   1.69 |   1199.16 |  711.63
2013-12-17 19:41:00 | 709.99 | 712.92 | 709.99 | 709.99 |   0.45 |    319.15 |  711.58
2013-12-17 19:42:00 | 709.99 | 710.56 | 709.00 | 709.00 |  12.26 |   8690.99 |  709.07
2013-12-17 19:43:00 | 709.99 | 709.99 | 708.00 | 708.00 |   4.96 |   3514.72 |  708.84
2013-12-17 19:44:00 | 708.00 | 709.00 | 704.00 | 704.00 |  20.17 |  14220.95 |  704.98
2013-12-17 19:45:00 | 705.02 | 707.00 | 705.02 | 706.78 |   0.37 |    263.27 |  706.45
2013-12-17 19:46:00 | 706.78 | 706.78 | 703.95 | 705.00 |   2.09 |   1475.50 |  706.52
2013-12-17 19:47:00 | 703.58 | 703.59 | 702.09 | 703.59 |  11.45 |   8040.37 |  702.28
2013-12-17 19:48:00 | 703.59 | 708.00 | 702.10 | 702.11 |   4.38 |   3084.83 |  703.57
2013-12-17 19:49:00 | 702.70 | 705.98 | 702.07 | 702.07 |  34.59 |  24309.64 |  702.80
2013-12-17 19:50:00 | 702.70 | 705.98 | 702.03 | 702.03 |  27.81 |  19554.19 |  703.21
2013-12-17 19:51:00 | 705.81 | 707.73 | 700.06 | 700.06 |  26.51 |  18632.38 |  702.76
2013-12-17 19:52:00 | 700.07 | 705.18 | 700.00 | 703.01 |  14.70 |  10312.59 |  701.73
2013-12-17 19:53:00 | 703.01 | 711.75 | 703.00 | 703.00 |  20.05 |  14140.34 |  705.34
2013-12-17 19:54:00 | 704.03 | 705.00 | 704.03 | 705.00 |   0.23 |    160.29 |  704.91
2013-12-17 19:55:00 | 705.00 | 708.00 | 705.00 | 708.00 |   2.42 |   1709.89 |  705.60
2013-12-17 19:56:00 | 708.00 | 708.75 | 708.00 | 708.00 |   4.56 |   3232.62 |  708.53
2013-12-17 19:57:00 | 708.00 | 708.50 | 704.00 | 704.00 |  19.23 |  13580.18 |  706.12
2013-12-17 19:58:00 | 703.02 | 707.50 | 703.02 | 703.96 |   1.96 |   1375.55 |  703.18
2013-12-17 19:59:00 | 704.03 | 707.07 | 703.96 | 707.07 |   4.21 |   2966.07 |  703.96
2013-12-17 20:00:00 | 707.07 | 709.00 | 703.01 | 709.00 |  27.52 |  19424.51 |  705.71
2013-12-17 20:01:00 | 704.92 | 708.79 | 704.92 | 705.00 |   1.15 |    809.85 |  705.28
2013-12-17 20:02:00 | 705.00 | 705.00 | 704.92 | 705.00 |   9.04 |   6375.09 |  705.00
2013-12-17 20:03:00 | 708.33 | 708.33 | 705.00 | 706.00 |   0.05 |     36.88 |  705.56
2013-12-17 20:04:00 | 705.00 | 706.00 | 704.92 | 704.92 |   3.33 |   2350.75 |  705.00
2013-12-17 20:05:00 | 705.00 | 706.00 | 704.92 | 706.00 |   7.65 |   5390.69 |  705.11
2013-12-17 20:06:00 | 706.00 | 706.00 | 703.01 | 703.92 |   5.06 |   3557.40 |  703.40
2013-12-17 20:07:00 | 703.01 | 703.92 | 701.10 | 701.10 |  21.44 |  15055.00 |  702.24
2013-12-17 20:08:00 | 703.92 | 703.92 | 700.00 | 700.10 |  57.05 |  39933.95 |  700.01
2013-12-17 20:09:00 | 701.04 | 701.04 | 694.00 | 694.00 |  24.35 |  16993.22 |  697.78
2013-12-17 20:10:00 | 695.00 | 708.76 | 695.00 | 698.89 |  31.55 |  22092.23 |  700.20
2013-12-17 20:11:00 | 705.23 | 705.23 | 698.80 | 698.92 |  14.51 |  10215.34 |  703.86
2013-12-17 20:12:00 | 698.89 | 704.22 | 695.03 | 698.89 |  32.23 |  22436.28 |  696.16
2013-12-17 20:13:00 | 704.00 | 704.00 | 699.00 | 699.00 |   2.94 |   2055.57 |  699.78
2013-12-17 20:14:00 | 699.01 | 699.59 | 695.11 | 695.11 |   5.83 |   4072.79 |  698.54
2013-12-17 20:15:00 | 699.01 | 702.66 | 695.06 | 699.01 |   7.50 |   5237.19 |  698.52
2013-12-17 20:16:00 | 699.01 | 699.01 | 695.00 | 699.01 |  54.75 |  38071.24 |  695.33
2013-12-17 20:17:00 | 699.01 | 699.51 | 698.89 | 698.89 |   2.65 |   1853.80 |  698.93
2013-12-17 20:18:00 | 698.89 | 699.00 | 695.17 | 695.17 |  51.60 |  35885.81 |  695.51
2013-12-17 20:19:00 | 699.00 | 699.00 | 695.00 | 695.50 |   6.47 |   4501.93 |  696.15
2013-12-17 20:20:00 | 695.50 | 698.00 | 695.50 | 697.65 |   1.47 |   1024.18 |  697.93
2013-12-17 20:21:00 | 698.00 | 698.00 | 695.87 | 697.65 |   0.50 |    349.28 |  697.60
2013-12-17 20:22:00 | 696.65 | 697.65 | 695.50 | 697.65 |   6.96 |   4847.58 |  696.63
2013-12-17 20:23:00 | 695.50 | 697.65 | 695.00 | 695.00 |   1.89 |   1316.84 |  695.51
2013-12-17 20:24:00 | 695.00 | 696.65 | 695.00 | 695.00 |   2.68 |   1861.22 |  695.00
2013-12-17 20:25:00 | 695.00 | 695.65 | 694.01 | 694.50 |  17.46 |  12127.85 |  694.63
2013-12-17 20:26:00 | 694.63 | 695.00 | 693.70 | 695.00 |  16.25 |  11294.09 |  694.96
2013-12-17 20:27:00 | 693.70 | 695.00 | 693.54 | 693.54 |   9.67 |   6710.81 |  693.87
2013-12-17 20:28:00 | 693.60 | 696.41 | 693.55 | 695.05 |  12.00 |   8346.76 |  695.32
2013-12-17 20:29:00 | 695.05 | 697.82 | 690.00 | 697.82 | 215.17 | 148988.28 |  692.42
2013-12-17 20:30:00 | 690.00 | 695.00 | 689.67 | 690.00 |  12.05 |   8349.71 |  692.81
2013-12-17 20:31:00 | 690.00 | 694.56 | 689.00 | 691.09 |  62.35 |  42998.89 |  689.68
2013-12-17 20:32:00 | 691.09 | 693.99 | 691.09 | 693.90 |  20.99 |  14544.61 |  692.93
2013-12-17 20:33:00 | 693.50 | 693.90 | 686.00 | 693.49 |  28.91 |  19999.99 |  691.90
2013-12-17 20:34:00 | 689.01 | 693.49 | 686.00 | 686.00 |   7.25 |   4997.40 |  689.01
2013-12-17 20:35:00 | 688.01 | 692.98 | 685.56 | 692.98 |  35.58 |  24497.19 |  688.43
2013-12-17 20:36:00 | 690.84 | 693.50 | 685.60 | 693.48 |  32.39 |  22412.63 |  691.91
2013-12-17 20:37:00 | 693.48 | 693.50 | 681.61 | 685.00 |  35.72 |  24541.51 |  687.05
2013-12-17 20:38:00 | 685.00 | 685.00 | 681.63 | 681.63 |   4.86 |   3329.33 |  684.87
2013-12-17 20:39:00 | 681.63 | 685.00 | 681.60 | 681.60 |  32.63 |  22245.32 |  681.75
2013-12-17 20:40:00 | 682.00 | 685.00 | 680.00 | 685.00 |  57.34 |  39035.77 |  680.79
2013-12-17 20:41:00 | 685.00 | 690.89 | 680.00 | 680.08 |  42.13 |  28796.95 |  683.49
2013-12-17 20:42:00 | 684.99 | 685.00 | 681.11 | 683.99 |   7.43 |   5065.94 |  681.85
2013-12-17 20:43:00 | 684.99 | 685.00 | 681.21 | 681.25 |   6.02 |   4110.15 |  682.69
2013-12-17 20:44:00 | 682.00 | 685.00 | 681.50 | 682.05 |   8.78 |   5987.98 |  682.08
2013-12-17 20:45:00 | 685.00 | 685.00 | 682.05 | 685.00 |   0.81 |    550.97 |  684.35
2013-12-17 20:46:00 | 683.00 | 685.00 | 682.20 | 682.20 |   9.97 |   6816.39 |  684.02
2013-12-17 20:47:00 | 682.20 | 684.07 | 682.20 | 684.07 |  37.78 |  25808.96 |  683.08
2013-12-17 20:48:00 | 684.07 | 685.00 | 671.90 | 685.00 | 456.35 | 308468.69 |  675.94
2013-12-17 20:49:00 | 677.37 | 679.24 | 675.00 | 675.00 |  19.51 |  13177.18 |  675.54
2013-12-17 20:50:00 | 675.22 | 681.30 | 675.00 | 679.00 |  33.69 |  22850.92 |  678.25
2013-12-17 20:51:00 | 679.00 | 679.00 | 678.00 | 678.99 |   7.88 |   5349.40 |  679.00
2013-12-17 20:52:00 | 675.62 | 678.99 | 675.61 | 678.99 |   3.09 |   2090.64 |  676.05
2013-12-17 20:53:00 | 678.99 | 678.99 | 675.61 | 678.99 |  15.95 |  10830.01 |  678.96
2013-12-17 20:54:00 | 678.81 | 678.99 | 677.99 | 678.99 |   1.31 |    891.51 |  678.97
2013-12-17 20:55:00 | 678.99 | 678.99 | 678.99 | 678.99 |   0.40 |    274.33 |  678.99
2013-12-17 20:56:00 | 678.98 | 678.98 | 678.98 | 678.98 |   0.55 |    374.00 |  678.98
2013-12-17 20:57:00 | 678.98 | 678.98 | 675.70 | 675.70 |   4.88 |   3308.76 |  678.42
2013-12-17 20:58:00 | 678.97 | 678.97 | 675.70 | 678.96 |   1.37 |    929.20 |  676.60
2013-12-17 20:59:00 | 678.95 | 679.00 | 663.01 | 678.90 | 313.67 | 210147.63 |  669.97
2013-12-17 21:00:00 | 678.37 | 678.89 | 664.10 | 674.00 |   8.87 |   5968.78 |  673.27
2013-12-17 21:01:00 | 674.00 | 677.00 | 673.99 | 674.00 |   2.32 |   1564.20 |  674.95
2013-12-17 21:02:00 | 674.00 | 676.98 | 670.01 | 675.89 |  12.11 |   8154.71 |  673.59
2013-12-17 21:03:00 | 675.88 | 675.89 | 670.04 | 674.88 |   7.33 |   4936.37 |  673.52
2013-12-17 21:04:00 | 674.65 | 678.00 | 670.00 | 670.00 |  33.79 |  22807.15 |  675.04
2013-12-17 21:05:00 | 670.00 | 678.80 | 669.25 | 670.01 |  16.80 |  11310.75 |  673.33
2013-12-17 21:06:00 | 670.01 | 670.53 | 669.02 | 669.25 |  12.62 |   8455.07 |  670.15
2013-12-17 21:07:00 | 669.53 | 670.52 | 664.00 | 664.00 |  28.39 |  18928.02 |  666.82
2013-12-17 21:08:00 | 664.01 | 670.00 | 664.00 | 670.00 |  16.32 |  10868.37 |  666.14
2013-12-17 21:09:00 | 666.98 | 666.98 | 665.00 | 666.98 |   7.99 |   5328.00 |  666.86
2013-12-17 21:10:00 | 666.00 | 666.00 | 664.20 | 665.98 |   5.70 |   3790.19 |  665.15
2013-12-17 21:11:00 | 665.49 | 670.00 | 665.49 | 670.00 |  31.44 |  20981.79 |  667.44
2013-12-17 21:12:00 | 670.00 | 673.41 | 668.00 | 673.41 |   7.51 |   5028.53 |  669.56
2013-12-17 21:13:00 | 668.01 | 673.40 | 668.01 | 670.00 |   9.68 |   6486.06 |  670.06
2013-12-17 21:14:00 | 673.40 | 673.40 | 672.12 | 673.40 |   5.04 |   3390.58 |  673.36
2013-12-17 21:15:00 | 673.40 | 674.90 | 673.40 | 673.90 |   5.71 |   3849.02 |  673.50
2013-12-17 21:16:00 | 670.06 | 678.37 | 670.00 | 673.33 |  53.21 |  35713.28 |  671.21
2013-12-17 21:17:00 | 673.33 | 689.61 | 673.33 | 683.16 |  41.50 |  28271.94 |  681.29
2013-12-17 21:18:00 | 675.08 | 680.00 | 675.08 | 680.00 |  19.91 |  13534.04 |  679.63
2013-12-17 21:19:00 | 680.00 | 680.00 | 679.81 | 679.81 |  25.61 |  17415.53 |  680.00
2013-12-17 21:20:00 | 679.95 | 683.16 | 679.81 | 683.00 |  22.07 |  15065.28 |  682.47
2013-12-17 21:21:00 | 680.10 | 680.10 | 680.10 | 680.10 |  11.07 |   7527.21 |  680.10
2013-12-17 21:22:00 | 683.00 | 689.99 | 680.12 | 680.12 |  40.87 |  27979.95 |  684.56
2013-12-17 21:23:00 | 680.12 | 683.16 | 680.10 | 683.16 |   4.46 |   3030.19 |  680.18
2013-12-17 21:24:00 | 682.98 | 689.42 | 682.98 | 689.42 |   8.55 |   5893.78 |  689.10
2013-12-17 21:25:00 | 683.54 | 688.89 | 683.17 | 688.56 |   0.24 |    165.38 |  687.12
2013-12-17 21:26:00 | 683.55 | 688.55 | 683.16 | 683.56 |  13.67 |   9342.31 |  683.42
2013-12-17 21:27:00 | 685.17 | 688.00 | 685.11 | 685.11 |  32.68 |  22435.44 |  686.44
2013-12-17 21:28:00 | 687.00 | 687.00 | 685.11 | 685.11 |  21.09 |  14449.90 |  685.13
2013-12-17 21:29:00 | 685.00 | 686.99 | 684.99 | 684.99 |  18.11 |  12419.77 |  685.77
2013-12-17 21:30:00 | 686.99 | 687.00 | 685.00 | 685.00 |  11.64 |   7985.99 |  686.32
2013-12-17 21:31:00 | 685.00 | 686.00 | 685.00 | 685.00 |  18.38 |  12594.83 |  685.12
2013-12-17 21:32:00 | 685.00 | 692.00 | 685.00 | 692.00 |   8.86 |   6105.26 |  689.26
2013-12-17 21:33:00 | 690.31 | 692.00 | 690.31 | 690.31 |  14.25 |   9848.76 |  691.06
2013-12-17 21:34:00 | 687.47 | 691.99 | 686.00 | 690.00 |   8.47 |   5852.57 |  691.04
2013-12-17 21:35:00 | 690.00 | 691.80 | 687.50 | 687.51 |  24.08 |  16627.22 |  690.58
2013-12-17 21:36:00 | 687.51 | 691.80 | 685.00 | 685.00 |  29.47 |  20330.44 |  689.98
2013-12-17 21:37:00 | 687.00 | 691.60 | 687.00 | 691.60 |   3.59 |   2480.64 |  690.38
2013-12-17 21:38:00 | 691.60 | 692.89 | 687.04 | 689.43 |  15.38 |  10640.93 |  692.01
2013-12-17 21:39:00 | 689.44 | 691.89 | 689.43 | 691.60 |   3.61 |   2493.42 |  691.14
2013-12-17 21:40:00 | 691.60 | 695.00 | 690.60 | 695.00 |  46.73 |  32446.16 |  694.26
2013-12-17 21:41:00 | 691.60 | 694.00 | 690.60 | 690.70 |  25.26 |  17449.49 |  690.70
2013-12-17 21:42:00 | 690.70 | 694.00 | 690.60 | 690.60 |  13.81 |   9539.15 |  690.85
2013-12-17 21:43:00 | 690.60 | 690.60 | 689.58 | 689.61 |  31.00 |  21404.90 |  690.51
2013-12-17 21:44:00 | 690.53 | 690.53 | 689.61 | 689.61 |   0.21 |    141.69 |  690.33
2013-12-17 21:45:00 | 690.00 | 692.00 | 690.00 | 692.00 |   7.77 |   5365.73 |  690.62
2013-12-17 21:46:00 | 692.00 | 692.00 | 690.70 | 690.70 |  14.27 |   9877.90 |  692.00
2013-12-17 21:47:00 | 689.70 | 690.00 | 689.70 | 689.70 |   2.99 |   2062.15 |  689.92
2013-12-17 21:48:00 | 689.70 | 690.00 | 689.70 | 689.70 |  17.75 |  12238.76 |  689.70
2013-12-17 21:49:00 | 689.70 | 689.70 | 687.00 | 687.00 |  13.13 |   9022.00 |  687.37
2013-12-17 21:50:00 | 687.00 | 688.70 | 687.00 | 687.00 |   7.46 |   5136.12 |  688.69
2013-12-17 21:51:00 | 687.00 | 688.00 | 687.00 | 687.70 |   0.13 |     89.57 |  687.76
2013-12-17 21:52:00 | 687.70 | 687.93 | 686.00 | 686.00 |   7.57 |   5200.85 |  686.67
2013-12-17 21:53:00 | 686.00 | 686.00 | 685.01 | 685.01 |   9.10 |   6239.79 |  685.78
2013-12-17 21:54:00 | 685.15 | 686.00 | 682.23 | 683.00 |  91.81 |  62838.04 |  684.40
2013-12-17 21:55:00 | 682.23 | 683.00 | 682.00 | 682.00 |   1.00 |    684.23 |  682.47
2013-12-17 21:56:00 | 682.10 | 682.10 | 680.93 | 680.93 |  18.72 |  12768.08 |  681.98
2013-12-17 21:57:00 | 680.93 | 681.99 | 680.93 | 681.00 |   1.82 |   1242.23 |  681.23
2013-12-17 21:58:00 | 680.93 | 681.00 | 680.01 | 680.01 |   2.13 |   1451.65 |  680.08
2013-12-17 21:59:00 | 680.01 | 681.00 | 679.63 | 679.63 |  14.12 |   9611.76 |  680.55
2013-12-17 22:00:00 | 680.00 | 680.00 | 677.03 | 677.03 |  18.97 |  12889.90 |  679.64
2013-12-17 22:01:00 | 677.04 | 679.90 | 676.90 | 677.05 |   1.47 |    998.33 |  677.23
2013-12-17 22:02:00 | 679.90 | 682.10 | 676.90 | 682.10 |  18.11 |  12290.91 |  678.54
2013-12-17 22:03:00 | 678.00 | 681.13 | 678.00 | 680.00 |   6.56 |   4460.62 |  680.41
2013-12-17 22:04:00 | 680.00 | 681.13 | 678.01 | 681.13 |   6.35 |   4309.90 |  679.10
2013-12-17 22:05:00 | 678.27 | 681.13 | 678.27 | 678.27 |   0.20 |    134.03 |  680.29
2013-12-17 22:06:00 | 681.13 | 682.10 | 681.13 | 682.10 |  12.57 |   8569.18 |  681.89
2013-12-17 22:07:00 | 682.00 | 682.00 | 678.28 | 678.50 |   1.09 |    744.28 |  681.33
2013-12-17 22:08:00 | 681.99 | 682.00 | 681.99 | 682.00 |  12.39 |   8450.78 |  682.00
2013-12-17 22:09:00 | 678.51 | 678.51 | 678.51 | 678.51 |   0.02 |     10.18 |  678.51
2013-12-17 22:10:00 | 681.98 | 685.99 | 681.98 | 681.98 |  10.88 |   7425.18 |  682.63
2013-12-17 22:11:00 | 685.90 | 686.22 | 682.00 | 682.34 |   6.24 |   4280.99 |  685.96
2013-12-17 22:12:00 | 682.34 | 685.93 | 682.34 | 682.34 |   2.21 |   1512.92 |  685.84
2013-12-17 22:13:00 | 682.35 | 685.91 | 682.35 | 682.36 |   0.32 |    217.39 |  685.30
2013-12-17 22:14:00 | 682.36 | 685.91 | 682.36 | 682.40 |   0.71 |    484.26 |  685.20
2013-12-17 22:15:00 | 684.00 | 685.22 | 681.00 | 681.00 |  13.10 |   8940.22 |  682.33
2013-12-17 22:16:00 | 682.37 | 682.37 | 682.37 | 682.37 |   0.05 |     30.71 |  682.37
2013-12-17 22:17:00 | 682.37 | 683.00 | 682.37 | 683.00 |   0.06 |     40.97 |  682.84
2013-12-17 22:18:00 | 683.00 | 683.00 | 682.00 | 682.00 |   0.05 |     30.70 |  682.18
2013-12-17 22:19:00 | 682.00 | 684.00 | 682.00 | 682.00 |   0.21 |    145.57 |  682.56
2013-12-17 22:20:00 | 682.00 | 683.90 | 680.00 | 680.00 |   7.61 |   5175.71 |  680.55
2013-12-17 22:21:00 | 681.00 | 683.90 | 680.02 | 680.02 |   0.32 |    214.91 |  681.77
2013-12-17 22:22:00 | 681.00 | 683.02 | 680.02 | 681.00 |   2.25 |   1533.36 |  681.99
2013-12-17 22:23:00 | 681.00 | 683.44 | 681.00 | 681.00 |   1.13 |    770.27 |  682.49
2013-12-17 22:24:00 | 681.00 | 682.00 | 680.01 | 680.01 |   0.13 |     85.80 |  680.96
2013-12-17 22:25:00 | 681.00 | 681.00 | 680.01 | 680.01 |   3.34 |   2275.44 |  680.41
2013-12-17 22:26:00 | 680.01 | 680.01 | 680.00 | 680.00 |   3.77 |   2560.38 |  680.00
2013-12-17 22:27:00 | 680.00 | 681.00 | 680.00 | 680.00 |  13.17 |   8953.21 |  680.04
2013-12-17 22:28:00 | 682.00 | 684.90 | 680.00 | 680.00 |  20.20 |  13753.32 |  680.74
2013-12-17 22:29:00 | 680.02 | 680.02 | 680.00 | 680.02 |   0.54 |    363.81 |  680.02
2013-12-17 22:30:00 | 680.02 | 680.02 | 680.00 | 680.02 |  13.16 |   8951.64 |  680.02
2013-12-17 22:31:00 | 680.02 | 683.18 | 680.02 | 682.36 |   0.55 |    375.27 |  682.31
2013-12-17 22:32:00 | 682.36 | 682.36 | 680.02 | 680.02 |   3.96 |   2700.17 |  681.86
2013-12-17 22:33:00 | 680.02 | 680.76 | 680.02 | 680.02 |   3.03 |   2060.49 |  680.03
2013-12-17 22:34:00 | 680.02 | 681.36 | 680.00 | 680.00 |  19.12 |  13002.48 |  680.01
2013-12-17 22:35:00 | 680.00 | 680.00 | 679.94 | 679.94 |   0.94 |    639.11 |  680.00
2013-12-17 22:36:00 | 679.94 | 679.94 | 677.00 | 677.00 |  11.57 |   7842.89 |  677.62
2013-12-17 22:37:00 | 678.94 | 680.00 | 677.00 | 677.00 |   5.56 |   3779.25 |  679.89
2013-12-17 22:38:00 | 677.00 | 679.90 | 677.00 | 679.90 |   0.10 |     70.67 |  679.48
2013-12-17 22:39:00 | 679.90 | 680.00 | 676.60 | 680.00 |  38.98 |  26385.40 |  676.93
2013-12-17 22:40:00 | 680.00 | 688.38 | 676.61 | 678.37 | 148.36 | 101682.01 |  685.36
2013-12-17 22:41:00 | 678.37 | 679.11 | 678.37 | 679.11 |   0.05 |     30.55 |  678.86
2013-12-17 22:42:00 | 679.99 | 689.98 | 679.99 | 682.00 | 151.24 | 104207.90 |  689.01
2013-12-17 22:43:00 | 680.00 | 699.10 | 678.00 | 699.10 | 132.62 |  91525.63 |  690.13
2013-12-17 22:44:00 | 699.29 | 699.50 | 678.00 | 690.00 |  81.93 |  56894.52 |  694.42
2013-12-17 22:45:00 | 686.70 | 705.00 | 678.00 | 686.71 | 217.40 | 150970.42 |  694.42
2013-12-17 22:46:00 | 686.71 | 690.88 | 682.01 | 685.01 |  68.67 |  47146.27 |  686.53
2013-12-17 22:47:00 | 685.01 | 701.99 | 682.00 | 687.33 |  62.96 |  43567.11 |  691.93
2013-12-17 22:48:00 | 684.00 | 688.98 | 683.06 | 685.54 |  27.71 |  18955.34 |  683.97
2013-12-17 22:49:00 | 686.00 | 686.87 | 684.01 | 684.20 |  11.68 |   7998.58 |  684.92
2013-12-17 22:50:00 | 684.20 | 685.00 | 684.02 | 684.03 |   2.57 |   1758.89 |  684.04
2013-12-17 22:51:00 | 683.10 | 685.00 | 683.10 | 685.00 |   5.97 |   4085.60 |  684.93
2013-12-17 22:52:00 | 685.00 | 690.78 | 685.00 | 685.12 |   4.86 |   3337.43 |  686.78
2013-12-17 22:53:00 | 686.00 | 686.00 | 684.04 | 684.04 |   2.47 |   1696.24 |  685.77
2013-12-17 22:54:00 | 685.00 | 685.00 | 683.11 | 683.13 |   0.75 |    510.26 |  684.92
2013-12-17 22:55:00 | 684.98 | 686.00 | 681.00 | 683.99 |  33.60 |  22977.22 |  683.85
2013-12-17 22:56:00 | 683.99 | 684.99 | 683.99 | 684.99 |   0.73 |    499.25 |  684.93
2013-12-17 22:57:00 | 683.99 | 683.99 | 680.63 | 681.58 |  12.51 |   8516.56 |  680.90
2013-12-17 22:58:00 | 682.00 | 682.99 | 682.00 | 682.99 |   0.08 |     51.21 |  682.79
2013-12-17 22:59:00 | 684.99 | 684.99 | 682.99 | 682.99 |   1.23 |    838.99 |  684.71
2013-12-17 23:00:00 | 682.99 | 689.90 | 682.00 | 682.00 |   9.00 |   6171.84 |  685.84
2013-12-17 23:01:00 | 684.98 | 684.98 | 682.00 | 682.20 |   0.83 |    563.48 |  682.34
2013-12-17 23:02:00 | 683.98 | 683.98 | 682.20 | 682.20 |   0.13 |     88.56 |  682.30
2013-12-17 23:03:00 | 682.50 | 684.98 | 682.50 | 682.98 |   0.11 |     76.54 |  683.58
2013-12-17 23:04:00 | 684.97 | 684.97 | 682.98 | 684.97 |   0.44 |    303.33 |  684.77
2013-12-17 23:05:00 | 684.97 | 690.00 | 684.97 | 690.00 |  14.17 |   9736.63 |  687.30
2013-12-17 23:06:00 | 690.00 | 690.77 | 690.00 | 690.00 |  13.29 |   9169.62 |  690.13
2013-12-17 23:07:00 | 690.00 | 693.70 | 686.55 | 693.69 |   7.61 |   5256.80 |  690.67
2013-12-17 23:08:00 | 693.69 | 693.69 | 688.01 | 692.02 |   1.59 |   1098.09 |  689.89
2013-12-17 23:09:00 | 692.02 | 692.02 | 690.22 | 690.22 |   4.25 |   2932.88 |  690.27
2013-12-17 23:10:00 | 690.22 | 691.02 | 690.00 | 691.00 |   7.47 |   5156.06 |  690.23
2013-12-17 23:11:00 | 691.00 | 692.22 | 689.00 | 689.00 |  12.09 |   8349.97 |  690.45
2013-12-17 23:12:00 | 689.80 | 689.80 | 689.00 | 689.00 |  11.46 |   7901.07 |  689.42
2013-12-17 23:13:00 | 689.01 | 690.00 | 689.00 | 690.00 |  13.79 |   9515.05 |  689.75
2013-12-17 23:14:00 | 690.00 | 693.43 | 689.80 | 690.00 |  10.05 |   6934.68 |  690.32
2013-12-17 23:15:00 | 690.00 | 693.43 | 690.00 | 690.00 |   2.26 |   1557.97 |  690.17
2013-12-17 23:16:00 | 690.00 | 693.00 | 687.51 | 687.51 |  12.95 |   8931.48 |  689.50
2013-12-17 23:17:00 | 687.51 | 687.70 | 687.51 | 687.70 |   4.44 |   3052.36 |  687.62
2013-12-17 23:18:00 | 687.51 | 687.51 | 686.77 | 686.77 |  12.99 |   8927.26 |  687.33
2013-12-17 23:19:00 | 686.77 | 689.00 | 686.77 | 687.70 |   2.04 |   1402.06 |  687.72
2013-12-17 23:20:00 | 687.70 | 687.70 | 687.70 | 687.70 |   0.05 |     30.95 |  687.70
2013-12-17 23:21:00 | 687.70 | 688.99 | 684.30 | 684.30 |   7.29 |   5014.87 |  687.62
2013-12-17 23:22:00 | 686.20 | 689.00 | 686.20 | 688.98 |   6.16 |   4239.65 |  688.52
2013-12-17 23:23:00 | 688.00 | 688.00 | 686.70 | 686.70 |   0.76 |    521.56 |  687.92
2013-12-17 23:24:00 | 686.70 | 686.88 | 686.70 | 686.75 |   1.21 |    833.74 |  686.77
2013-12-17 23:25:00 | 686.75 | 686.75 | 686.70 | 686.70 |   2.03 |   1394.10 |  686.75
2013-12-17 23:26:00 | 686.75 | 686.75 | 684.92 | 684.92 |   1.65 |   1133.18 |  685.05
2013-12-17 23:27:00 | 684.92 | 684.92 | 683.32 | 683.88 |  10.78 |   7379.23 |  684.29
2013-12-17 23:28:00 | 683.88 | 684.00 | 683.88 | 683.88 |   4.83 |   3303.70 |  684.00
2013-12-17 23:29:00 | 683.88 | 685.00 | 683.20 | 683.32 |  10.39 |   7107.14 |  683.71
2013-12-17 23:30:00 | 685.00 | 686.88 | 683.20 | 686.88 |  20.08 |  13750.95 |  684.68
2013-12-17 23:31:00 | 685.47 | 686.88 | 684.47 | 685.00 |   2.02 |   1389.55 |  686.81
2013-12-17 23:32:00 | 685.47 | 685.47 | 684.47 | 684.47 |   0.07 |     50.51 |  685.21
2013-12-17 23:33:00 | 683.88 | 686.88 | 683.20 | 686.88 |   0.21 |    143.81 |  685.27
2013-12-17 23:34:00 | 683.88 | 688.00 | 683.88 | 688.00 |   3.10 |   2128.95 |  686.69
2013-12-17 23:35:00 | 686.84 | 692.97 | 683.20 | 685.84 |  50.01 |  34428.89 |  688.48
2013-12-17 23:36:00 | 685.84 | 691.98 | 685.84 | 687.00 |   9.33 |   6420.45 |  688.48
2013-12-17 23:37:00 | 687.00 | 687.90 | 686.72 | 687.00 |   8.49 |   5834.84 |  687.12
2013-12-17 23:38:00 | 686.72 | 687.80 | 680.68 | 681.12 |  28.53 |  19481.74 |  682.80
2013-12-17 23:39:00 | 685.00 | 685.00 | 681.45 | 681.45 |   1.25 |    850.30 |  682.82
2013-12-17 23:40:00 | 681.48 | 683.00 | 681.00 | 682.20 |  14.65 |   9979.61 |  681.38
2013-12-17 23:41:00 | 684.00 | 684.00 | 680.76 | 680.76 |   3.41 |   2325.52 |  681.68
2013-12-17 23:42:00 | 680.75 | 683.99 | 680.75 | 680.75 |   1.17 |    793.85 |  680.77
2013-12-17 23:43:00 | 680.76 | 683.00 | 680.76 | 683.00 |   3.84 |   2619.71 |  682.97
2013-12-17 23:44:00 | 683.99 | 684.00 | 680.76 | 680.76 |  32.53 |  22180.59 |  681.93
2013-12-17 23:45:00 | 682.00 | 684.00 | 682.00 | 682.00 |   1.85 |   1267.03 |  683.94
2013-12-17 23:46:00 | 682.00 | 682.00 | 682.00 | 682.00 |   0.08 |     51.15 |  682.00
2013-12-17 23:47:00 | 682.00 | 683.98 | 682.00 | 682.00 |   1.73 |   1180.10 |  683.90
2013-12-17 23:48:00 | 682.00 | 682.20 | 682.00 | 682.00 |   0.68 |    465.09 |  682.17
2013-12-17 23:49:00 | 682.20 | 682.20 | 682.20 | 682.20 |   0.05 |     33.33 |  682.20
2013-12-17 23:50:00 | 682.20 | 683.97 | 678.61 | 679.74 |  26.65 |  18128.92 |  680.15
2013-12-17 23:51:00 | 680.70 | 681.20 | 680.70 | 681.20 |   0.06 |     40.86 |  681.08
2013-12-17 23:52:00 | 683.00 | 683.00 | 681.20 | 681.20 |   1.82 |   1242.30 |  682.08
2013-12-17 23:53:00 | 682.00 | 682.00 | 680.70 | 680.70 |   0.17 |    115.98 |  681.20
2013-12-17 23:54:00 | 680.70 | 680.70 | 678.61 | 678.61 |  45.07 |  30589.33 |  678.68
2013-12-17 23:55:00 | 678.37 | 680.44 | 677.00 | 679.70 |   9.31 |   6310.54 |  677.47
2013-12-17 23:56:00 | 677.25 | 679.44 | 677.00 | 677.00 |   1.47 |    992.80 |  677.34
2013-12-17 23:57:00 | 676.55 | 676.55 | 673.62 | 675.00 |  77.32 |  52196.71 |  675.09
2013-12-17 23:58:00 | 675.00 | 677.60 | 674.00 | 674.00 |  39.02 |  26322.44 |  674.52
2013-12-17 23:59:00 | 674.00 | 675.00 | 673.62 | 673.62 |   0.31 |    211.50 |  674.89
2013-12-18 00:00:00 | 675.00 | 677.00 | 670.64 | 670.64 |  14.07 |   9464.58 |  672.49