# Last edited on 2015-02-23 19:54:26 by stolfilocal
# Exchange BTC-China (CNY per BTC) 2013-12-17, 1 minute intervals.
Timestamp           !    Open !    High !     Low !   Close !  V.BTC !      V.CNY ! WTPrice
2013-12-17 00:00:00 | 3981.00 | 4000.00 | 3963.00 | 4000.00 |  66.79 |  266395.17 | 3988.79
2013-12-17 00:01:00 | 4000.00 | 4028.00 | 3999.97 | 4020.00 |  50.27 |  201221.81 | 4003.22
2013-12-17 00:02:00 | 4020.00 | 4030.00 | 4020.00 | 4030.00 |  35.74 |  143886.74 | 4025.93
2013-12-17 00:03:00 | 4030.00 | 4038.00 | 3966.64 | 4029.00 | 113.97 |  455727.95 | 3998.74
2013-12-17 00:04:00 | 4029.00 | 4044.00 | 4029.00 | 4030.00 |  67.99 |  274593.55 | 4038.56
2013-12-17 00:05:00 | 4039.99 | 4045.00 | 4000.01 | 4039.00 |  24.96 |  100753.29 | 4036.59
2013-12-17 00:06:00 | 4039.00 | 4044.99 | 4035.00 | 4040.00 |  35.67 |  144081.65 | 4039.63
2013-12-17 00:07:00 | 4039.00 | 4040.00 | 4035.00 | 4040.00 |  61.07 |  246636.18 | 4038.91
2013-12-17 00:08:00 | 4040.00 | 4049.99 | 4030.00 | 4035.00 | 122.40 |  493900.62 | 4035.07
2013-12-17 00:09:00 | 4035.00 | 4050.00 | 4025.00 | 4050.00 | 103.82 |  418624.93 | 4032.18
2013-12-17 00:10:00 | 4050.00 | 4050.00 | 4025.00 | 4038.00 |  67.18 |  270942.78 | 4033.27
2013-12-17 00:11:00 | 4038.00 | 4048.00 | 4000.00 | 4048.00 | 106.72 |  429322.94 | 4022.85
2013-12-17 00:12:00 | 4040.00 | 4049.57 | 4000.00 | 4039.00 |  92.44 |  372781.83 | 4032.65
2013-12-17 00:13:00 | 4039.00 | 4045.00 | 3950.00 | 4033.00 |  73.52 |  294628.38 | 4007.68
2013-12-17 00:14:00 | 4018.00 | 4035.00 | 4018.00 | 4020.00 |  69.61 |  279930.72 | 4021.47
2013-12-17 00:15:00 | 4020.00 | 4020.00 | 4000.00 | 4006.00 |  64.27 |  257730.62 | 4010.06
2013-12-17 00:16:00 | 4018.97 | 4035.00 | 4006.00 | 4019.00 | 121.50 |  488396.58 | 4019.72
2013-12-17 00:17:00 | 4019.00 | 4025.00 | 4001.00 | 4019.00 |  27.88 |  111986.09 | 4016.86
2013-12-17 00:18:00 | 4006.34 | 4019.00 | 3950.10 | 3950.11 |  73.09 |  291595.34 | 3989.70
2013-12-17 00:19:00 | 3950.10 | 3984.99 | 3950.00 | 3950.10 |  27.67 |  109310.57 | 3950.94
2013-12-17 00:20:00 | 3984.99 | 3984.99 | 3937.00 | 3942.00 |  21.68 |   85663.96 | 3952.02
2013-12-17 00:21:00 | 3942.00 | 3982.99 | 3934.00 | 3936.13 |  17.93 |   70638.98 | 3939.93
2013-12-17 00:22:00 | 3934.00 | 3934.00 | 3912.00 | 3912.00 |  64.30 |  252494.80 | 3927.07
2013-12-17 00:23:00 | 3912.09 | 3931.00 | 3912.09 | 3913.00 |   6.77 |   26522.58 | 3916.51
2013-12-17 00:24:00 | 3913.00 | 3915.02 | 3910.00 | 3910.00 |  51.94 |  203298.49 | 3914.18
2013-12-17 00:25:00 | 3915.02 | 3915.02 | 3908.56 | 3908.56 |  52.18 |  204093.37 | 3911.11
2013-12-17 00:26:00 | 3910.01 | 3910.01 | 3900.00 | 3903.00 |  19.63 |   76629.37 | 3904.68
2013-12-17 00:27:00 | 3900.00 | 3903.00 | 3840.01 | 3888.00 | 122.69 |  475837.80 | 3878.44
2013-12-17 00:28:00 | 3850.99 | 3899.99 | 3850.00 | 3879.98 |  15.23 |   58869.05 | 3864.83
2013-12-17 00:29:00 | 3852.00 | 3879.98 | 3840.01 | 3851.00 |  50.10 |  192983.88 | 3852.28
2013-12-17 00:30:00 | 3855.00 | 3860.00 | 3840.00 | 3856.00 |  26.37 |  101542.51 | 3851.27
2013-12-17 00:31:00 | 3851.10 | 3875.00 | 3851.10 | 3852.00 |  38.68 |  149259.87 | 3859.04
2013-12-17 00:32:00 | 3852.00 | 3875.00 | 3840.10 | 3860.00 |  19.56 |   75381.28 | 3853.85
2013-12-17 00:33:00 | 3855.20 | 3890.00 | 3854.00 | 3890.00 |  43.66 |  169206.52 | 3875.91
2013-12-17 00:34:00 | 3890.00 | 3908.56 | 3870.00 | 3900.00 |  88.83 |  346101.15 | 3896.31
2013-12-17 00:35:00 | 3908.56 | 3965.58 | 3900.00 | 3960.00 |  46.59 |  182463.16 | 3916.02
2013-12-17 00:36:00 | 3960.01 | 3996.00 | 3960.00 | 3960.42 |  11.27 |   44854.76 | 3979.66
2013-12-17 00:37:00 | 3960.42 | 3990.00 | 3960.41 | 3980.00 |   9.45 |   37607.93 | 3981.78
2013-12-17 00:38:00 | 3965.00 | 3997.92 | 3965.00 | 3985.00 |  28.91 |  115147.05 | 3983.22
2013-12-17 00:39:00 | 3985.00 | 3985.00 | 3960.00 | 3960.00 |  32.20 |  127599.40 | 3962.47
2013-12-17 00:40:00 | 3960.00 | 3970.00 | 3910.01 | 3910.01 |  42.01 |  166245.57 | 3956.91
2013-12-17 00:41:00 | 3960.00 | 3960.00 | 3906.00 | 3910.00 |  17.67 |   69347.67 | 3925.71
2013-12-17 00:42:00 | 3906.00 | 3960.00 | 3842.01 | 3900.10 |  86.41 |  337663.56 | 3907.78
2013-12-17 00:43:00 | 3842.01 | 3949.99 | 3842.01 | 3860.03 |  43.91 |  171112.97 | 3897.26
2013-12-17 00:44:00 | 3900.00 | 3930.02 | 3860.04 | 3880.00 |  16.20 |   62845.49 | 3879.11
2013-12-17 00:45:00 | 3920.00 | 3930.00 | 3860.12 | 3899.60 |  22.54 |   87516.60 | 3882.21
2013-12-17 00:46:00 | 3899.60 | 3900.00 | 3866.00 | 3899.61 |  11.89 |   46265.82 | 3889.84
2013-12-17 00:47:00 | 3880.99 | 3899.61 | 3880.00 | 3899.00 |  37.76 |  146797.77 | 3887.45
2013-12-17 00:48:00 | 3899.00 | 3899.61 | 3881.00 | 3899.61 |  46.37 |  180678.59 | 3896.62
2013-12-17 00:49:00 | 3881.01 | 3899.61 | 3881.01 | 3890.00 |  11.79 |   45842.82 | 3888.94
2013-12-17 00:50:00 | 3890.00 | 3900.00 | 3885.00 | 3890.00 |  43.38 |  168966.47 | 3895.03
2013-12-17 00:51:00 | 3890.00 | 3890.01 | 3881.00 | 3890.00 |  36.40 |  141373.02 | 3884.19
2013-12-17 00:52:00 | 3890.00 | 3890.00 | 3880.10 | 3880.10 |  18.29 |   71002.03 | 3881.16
2013-12-17 00:53:00 | 3880.10 | 3881.00 | 3880.00 | 3880.00 |  40.87 |  158598.29 | 3880.37
2013-12-17 00:54:00 | 3885.00 | 3885.00 | 3869.00 | 3880.00 |  28.50 |  110459.26 | 3875.90
2013-12-17 00:55:00 | 3879.00 | 3880.00 | 3869.00 | 3869.00 |  26.10 |  101004.97 | 3869.92
2013-12-17 00:56:00 | 3878.00 | 3878.00 | 3867.00 | 3877.00 |   4.99 |   19317.94 | 3869.78
2013-12-17 00:57:00 | 3878.00 | 3878.00 | 3867.00 | 3878.00 |  28.73 |  111128.08 | 3868.02
2013-12-17 00:58:00 | 3877.00 | 3877.00 | 3866.00 | 3867.00 |  30.00 |  115996.46 | 3866.94
2013-12-17 00:59:00 | 3866.00 | 3870.00 | 3860.88 | 3869.99 |  42.58 |  164598.54 | 3865.36
2013-12-17 01:00:00 | 3866.00 | 3869.00 | 3860.00 | 3860.00 |  32.86 |  126857.35 | 3861.01
2013-12-17 01:01:00 | 3860.00 | 3860.00 | 3845.00 | 3845.00 |  57.61 |  221847.71 | 3851.05
2013-12-17 01:02:00 | 3844.20 | 3845.00 | 3840.10 | 3840.10 |  58.63 |  225362.35 | 3844.00
2013-12-17 01:03:00 | 3845.00 | 3845.00 | 3840.00 | 3840.00 |  41.16 |  158065.51 | 3840.46
2013-12-17 01:04:00 | 3840.00 | 3840.10 | 3840.00 | 3840.10 |  83.74 |  321554.46 | 3840.01
2013-12-17 01:05:00 | 3840.10 | 3840.10 | 3820.13 | 3840.00 |  44.85 |  171852.38 | 3832.14
2013-12-17 01:06:00 | 3830.00 | 3840.00 | 3820.00 | 3840.00 |  28.34 |  108484.12 | 3827.82
2013-12-17 01:07:00 | 3840.00 | 3840.00 | 3810.00 | 3810.00 |  31.06 |  118643.70 | 3819.58
2013-12-17 01:08:00 | 3810.00 | 3810.00 | 3802.00 | 3806.00 |  26.02 |   99061.42 | 3807.86
2013-12-17 01:09:00 | 3806.00 | 3811.00 | 3800.00 | 3802.00 |  38.02 |  144664.63 | 3804.66
2013-12-17 01:10:00 | 3800.00 | 3811.00 | 3800.00 | 3811.00 |  48.17 |  183313.98 | 3805.41
2013-12-17 01:11:00 | 3811.00 | 3811.00 | 3800.00 | 3805.00 |  23.79 |   90415.28 | 3801.20
2013-12-17 01:12:00 | 3801.01 | 3805.00 | 3800.00 | 3805.00 |  72.30 |  274947.39 | 3802.71
2013-12-17 01:13:00 | 3805.00 | 3805.00 | 3799.99 | 3800.00 |  47.99 |  182374.40 | 3800.18
2013-12-17 01:14:00 | 3800.00 | 3800.00 | 3780.00 | 3780.00 |  21.99 |   83512.19 | 3798.08
2013-12-17 01:15:00 | 3780.00 | 3800.00 | 3770.00 | 3770.10 |  64.37 |  243690.90 | 3785.73
2013-12-17 01:16:00 | 3770.10 | 3799.98 | 3770.10 | 3799.97 |  32.86 |  124204.09 | 3780.26
2013-12-17 01:17:00 | 3799.97 | 3800.00 | 3771.01 | 3771.01 |   3.96 |   14947.92 | 3779.50
2013-12-17 01:18:00 | 3771.01 | 3795.00 | 3761.00 | 3790.00 |  86.70 |  326772.36 | 3768.87
2013-12-17 01:19:00 | 3772.00 | 3772.00 | 3750.00 | 3750.00 |  85.77 |  322920.61 | 3764.83
2013-12-17 01:20:00 | 3750.00 | 3769.00 | 3733.40 | 3735.00 |  23.84 |   89299.00 | 3745.29
2013-12-17 01:21:00 | 3733.80 | 3768.98 | 3733.40 | 3733.40 |   9.38 |   35028.51 | 3735.18
2013-12-17 01:22:00 | 3734.07 | 3735.00 | 3733.33 | 3733.33 |  56.69 |  211635.13 | 3733.46
2013-12-17 01:23:00 | 3733.33 | 3756.00 | 3733.33 | 3733.40 |  83.36 |  311354.83 | 3735.02
2013-12-17 01:24:00 | 3733.80 | 3755.40 | 3733.40 | 3733.50 |  17.01 |   63700.80 | 3744.02
2013-12-17 01:25:00 | 3733.50 | 3879.99 | 3733.50 | 3801.01 | 201.54 |  765797.91 | 3799.77
2013-12-17 01:26:00 | 3800.03 | 3878.00 | 3800.00 | 3877.97 |  73.17 |  278630.42 | 3807.78
2013-12-17 01:27:00 | 3801.00 | 3869.99 | 3790.00 | 3790.00 |  91.20 |  346649.25 | 3801.19
2013-12-17 01:28:00 | 3790.00 | 3790.00 | 3737.01 | 3749.99 |   7.56 |   28433.21 | 3762.00
2013-12-17 01:29:00 | 3750.00 | 3750.00 | 3733.40 | 3733.40 |  14.93 |   55816.26 | 3737.53
2013-12-17 01:30:00 | 3735.00 | 3750.00 | 3731.00 | 3731.00 |  27.54 |  102975.88 | 3739.82
2013-12-17 01:31:00 | 3749.99 | 3750.00 | 3720.00 | 3750.00 | 140.40 |  523881.41 | 3731.35
2013-12-17 01:32:00 | 3775.00 | 3848.01 | 3730.03 | 3750.00 | 132.02 |  501534.22 | 3799.04
2013-12-17 01:33:00 | 3730.04 | 3848.00 | 3700.10 | 3741.00 | 196.66 |  733420.37 | 3729.40
2013-12-17 01:34:00 | 3749.87 | 3750.00 | 3741.00 | 3745.00 |  31.82 |  119117.32 | 3743.94
2013-12-17 01:35:00 | 3742.00 | 3742.00 | 3730.00 | 3730.00 |  43.04 |  160684.46 | 3733.64
2013-12-17 01:36:00 | 3730.00 | 3731.00 | 3700.00 | 3700.10 | 179.00 |  666249.37 | 3722.15
2013-12-17 01:37:00 | 3700.00 | 3727.99 | 3700.00 | 3700.00 | 103.36 |  382495.89 | 3700.73
2013-12-17 01:38:00 | 3700.10 | 3740.00 | 3700.00 | 3701.10 |  81.80 |  302951.75 | 3703.43
2013-12-17 01:39:00 | 3701.10 | 3739.97 | 3700.03 | 3701.00 |  48.13 |  178121.83 | 3700.69
2013-12-17 01:40:00 | 3701.00 | 3739.93 | 3699.00 | 3701.00 |  67.83 |  251168.48 | 3702.69
2013-12-17 01:41:00 | 3700.04 | 3701.00 | 3690.00 | 3700.00 |  75.00 |  277454.53 | 3699.30
2013-12-17 01:42:00 | 3699.00 | 3700.00 | 3650.00 | 3650.00 | 143.24 |  526542.69 | 3676.05
2013-12-17 01:43:00 | 3650.00 | 3650.88 | 3601.00 | 3615.00 | 105.93 |  383049.83 | 3615.96
2013-12-17 01:44:00 | 3614.20 | 3614.20 | 3584.00 | 3584.00 | 246.57 |  887505.56 | 3599.36
2013-12-17 01:45:00 | 3584.00 | 3588.00 | 3551.40 | 3551.40 | 147.26 |  525275.51 | 3567.07
2013-12-17 01:46:00 | 3551.40 | 3554.00 | 3530.00 | 3530.00 | 360.07 | 1273305.79 | 3536.25
2013-12-17 01:47:00 | 3530.00 | 3530.99 | 3515.00 | 3517.00 | 171.92 |  605085.57 | 3519.58
2013-12-17 01:48:00 | 3517.00 | 3528.00 | 3510.00 | 3510.00 | 128.29 |  451091.49 | 3516.10
2013-12-17 01:49:00 | 3510.00 | 3530.00 | 3500.00 | 3500.00 | 289.91 | 1015977.39 | 3504.49
2013-12-17 01:50:00 | 3500.00 | 3570.00 | 3500.00 | 3501.00 | 327.64 | 1148484.13 | 3505.34
2013-12-17 01:51:00 | 3500.00 | 3500.00 | 3450.00 | 3450.00 | 223.90 |  779418.98 | 3481.13
2013-12-17 01:52:00 | 3450.00 | 3450.00 | 3333.00 | 3333.00 | 558.68 | 1891840.89 | 3386.26
2013-12-17 01:53:00 | 3333.01 | 3360.00 | 3300.00 | 3300.00 | 187.30 |  621495.88 | 3318.24
2013-12-17 01:54:00 | 3300.00 | 3315.00 | 3252.00 | 3255.00 | 393.30 | 1289539.17 | 3278.75
2013-12-17 01:55:00 | 3281.78 | 3298.99 | 3252.00 | 3252.00 | 219.27 |  713764.40 | 3255.24
2013-12-17 01:56:00 | 3280.00 | 3315.52 | 3252.00 | 3261.00 | 157.83 |  517203.38 | 3276.94
2013-12-17 01:57:00 | 3300.52 | 3315.52 | 3260.00 | 3315.52 | 171.28 |  562952.58 | 3286.80
2013-12-17 01:58:00 | 3301.00 | 3450.00 | 3280.00 | 3450.00 | 120.76 |  404540.56 | 3350.01
2013-12-17 01:59:00 | 3449.98 | 3549.00 | 3380.00 | 3500.00 | 176.71 |  617475.00 | 3494.23
2013-12-17 02:00:00 | 3500.00 | 3550.00 | 3495.97 | 3540.00 | 165.12 |  580722.61 | 3517.08
2013-12-17 02:01:00 | 3530.00 | 3644.99 | 3500.00 | 3644.99 | 169.52 |  601529.87 | 3548.47
2013-12-17 02:02:00 | 3528.00 | 3645.00 | 3528.00 | 3580.01 |  83.75 |  299063.17 | 3571.07
2013-12-17 02:03:00 | 3580.01 | 3640.00 | 3560.01 | 3599.01 | 114.74 |  411462.68 | 3586.11
2013-12-17 02:04:00 | 3599.01 | 3618.10 | 3565.00 | 3610.00 |  77.24 |  277429.53 | 3591.83
2013-12-17 02:05:00 | 3610.00 | 3623.00 | 3560.01 | 3610.00 | 163.82 |  590632.29 | 3605.37
2013-12-17 02:06:00 | 3610.00 | 3625.00 | 3600.00 | 3601.00 | 167.90 |  605278.47 | 3605.04
2013-12-17 02:07:00 | 3614.00 | 3614.00 | 3550.00 | 3550.00 | 173.21 |  621492.25 | 3588.02
2013-12-17 02:08:00 | 3580.00 | 3580.00 | 3461.21 | 3461.21 | 163.56 |  579497.60 | 3542.96
2013-12-17 02:09:00 | 3461.21 | 3545.99 | 3450.01 | 3460.00 |  62.57 |  217029.70 | 3468.87
2013-12-17 02:10:00 | 3483.53 | 3500.00 | 3460.00 | 3460.02 |  56.19 |  194423.24 | 3460.23
2013-12-17 02:11:00 | 3460.02 | 3519.99 | 3450.00 | 3452.00 | 138.63 |  479258.49 | 3457.03
2013-12-17 02:12:00 | 3452.02 | 3530.00 | 3452.00 | 3460.00 | 104.41 |  362086.53 | 3467.93
2013-12-17 02:13:00 | 3452.00 | 3460.00 | 3452.00 | 3460.00 |  43.11 |  148909.89 | 3454.18
2013-12-17 02:14:00 | 3453.00 | 3500.00 | 3451.00 | 3453.01 |  78.02 |  269923.07 | 3459.80
2013-12-17 02:15:00 | 3453.01 | 3508.00 | 3450.00 | 3455.00 | 172.05 |  596692.92 | 3468.22
2013-12-17 02:16:00 | 3455.00 | 3498.98 | 3450.00 | 3490.97 |  50.11 |  173652.30 | 3465.21
2013-12-17 02:17:00 | 3456.00 | 3480.00 | 3420.00 | 3455.00 | 253.86 |  876268.83 | 3451.83
2013-12-17 02:18:00 | 3451.02 | 3484.98 | 3355.20 | 3384.99 | 148.13 |  505270.24 | 3410.97
2013-12-17 02:19:00 | 3383.00 | 3383.00 | 3351.01 | 3380.00 | 174.61 |  585792.37 | 3354.78
2013-12-17 02:20:00 | 3380.00 | 3400.00 | 3351.01 | 3351.01 |  63.35 |  212877.25 | 3360.39
2013-12-17 02:21:00 | 3355.00 | 3360.00 | 3350.00 | 3350.00 | 140.89 |  472033.93 | 3350.40
2013-12-17 02:22:00 | 3351.01 | 3355.00 | 3313.23 | 3322.00 |  54.01 |  180561.23 | 3343.42
2013-12-17 02:23:00 | 3320.00 | 3350.00 | 3310.00 | 3310.00 |  88.66 |  294746.17 | 3324.49
2013-12-17 02:24:00 | 3310.00 | 3330.00 | 3310.00 | 3311.10 |  61.23 |  203388.76 | 3321.55
2013-12-17 02:25:00 | 3320.00 | 3327.00 | 3310.00 | 3310.00 |  24.81 |   82144.48 | 3311.08
2013-12-17 02:26:00 | 3310.00 | 3400.00 | 3310.00 | 3390.99 | 106.96 |  357319.19 | 3340.59
2013-12-17 02:27:00 | 3345.31 | 3450.00 | 3345.31 | 3399.00 | 106.41 |  364966.18 | 3429.84
2013-12-17 02:28:00 | 3399.00 | 3450.00 | 3389.01 | 3430.00 |  78.59 |  269298.81 | 3426.80
2013-12-17 02:29:00 | 3427.55 | 3451.00 | 3389.01 | 3430.00 | 199.75 |  681608.37 | 3412.26
2013-12-17 02:30:00 | 3430.01 | 3499.00 | 3430.00 | 3430.53 | 101.53 |  350409.52 | 3451.46
2013-12-17 02:31:00 | 3449.99 | 3487.00 | 3431.00 | 3438.00 |  29.27 |  101243.25 | 3459.18
2013-12-17 02:32:00 | 3447.00 | 3486.99 | 3438.00 | 3470.00 |  77.18 |  266786.47 | 3456.59
2013-12-17 02:33:00 | 3483.00 | 3487.00 | 3451.00 | 3475.00 |  40.03 |  138821.35 | 3467.67
2013-12-17 02:34:00 | 3475.00 | 3500.00 | 3450.00 | 3475.00 |  77.58 |  270276.89 | 3483.62
2013-12-17 02:35:00 | 3475.00 | 3497.99 | 3466.00 | 3479.00 |  24.56 |   85426.63 | 3477.86
2013-12-17 02:36:00 | 3480.00 | 3495.00 | 3400.00 | 3475.08 | 142.43 |  489890.32 | 3439.59
2013-12-17 02:37:00 | 3467.06 | 3490.00 | 3352.02 | 3448.00 |  26.79 |   92272.76 | 3444.68
2013-12-17 02:38:00 | 3450.00 | 3460.00 | 3400.00 | 3441.35 | 100.39 |  343878.96 | 3425.40
2013-12-17 02:39:00 | 3403.13 | 3447.99 | 3403.13 | 3406.00 |  20.16 |   68808.92 | 3413.65
2013-12-17 02:40:00 | 3420.00 | 3445.00 | 3360.11 | 3400.00 | 317.80 | 1079608.45 | 3397.11
2013-12-17 02:41:00 | 3400.00 | 3407.81 | 3331.00 | 3399.99 | 116.43 |  391169.65 | 3359.70
2013-12-17 02:42:00 | 3399.99 | 3399.99 | 3331.00 | 3340.00 |  94.96 |  318060.21 | 3349.52
2013-12-17 02:43:00 | 3331.00 | 3340.00 | 3320.00 | 3329.99 |  47.37 |  157572.31 | 3326.21
2013-12-17 02:44:00 | 3321.00 | 3339.60 | 3251.00 | 3331.00 | 358.27 | 1183477.48 | 3303.31
2013-12-17 02:45:00 | 3332.20 | 3338.00 | 3320.00 | 3320.00 |  32.21 |  107237.92 | 3329.54
2013-12-17 02:46:00 | 3322.00 | 3330.00 | 3310.00 | 3325.00 |  48.66 |  161940.93 | 3328.35
2013-12-17 02:47:00 | 3325.00 | 3329.00 | 3322.00 | 3322.00 |  21.55 |   71696.14 | 3326.50
2013-12-17 02:48:00 | 3325.00 | 3350.00 | 3322.00 | 3340.00 | 175.41 |  585949.44 | 3340.49
2013-12-17 02:49:00 | 3350.00 | 3399.00 | 3338.24 | 3350.00 |  97.47 |  326308.34 | 3347.75
2013-12-17 02:50:00 | 3351.20 | 3399.00 | 3350.00 | 3360.01 |  40.17 |  134784.03 | 3355.76
2013-12-17 02:51:00 | 3360.01 | 3364.17 | 3360.00 | 3360.60 |  32.66 |  109752.91 | 3360.16
2013-12-17 02:52:00 | 3360.60 | 3389.99 | 3360.00 | 3360.00 |  94.80 |  318615.12 | 3360.92
2013-12-17 02:53:00 | 3389.99 | 3390.00 | 3361.00 | 3389.90 |  23.41 |   78945.19 | 3372.00
2013-12-17 02:54:00 | 3389.90 | 3389.90 | 3370.00 | 3385.00 |  21.17 |   71532.01 | 3379.41
2013-12-17 02:55:00 | 3385.00 | 3390.00 | 3385.00 | 3390.00 |  27.74 |   94020.65 | 3389.60
2013-12-17 02:56:00 | 3390.00 | 3400.00 | 3389.90 | 3400.00 |  46.72 |  158456.30 | 3391.33
2013-12-17 02:57:00 | 3400.00 | 3429.55 | 3400.00 | 3424.00 |  57.02 |  194466.16 | 3410.55
2013-12-17 02:58:00 | 3424.00 | 3450.00 | 3420.00 | 3450.00 |  67.59 |  232697.27 | 3442.67
2013-12-17 02:59:00 | 3428.00 | 3474.99 | 3428.00 | 3474.99 |  66.92 |  231203.50 | 3455.18
2013-12-17 03:00:00 | 3451.00 | 3490.00 | 3451.00 | 3478.00 |  69.39 |  241822.68 | 3485.18
2013-12-17 03:01:00 | 3490.00 | 3595.00 | 3485.38 | 3500.00 | 205.45 |  725405.87 | 3530.78
2013-12-17 03:02:00 | 3500.00 | 3578.00 | 3496.01 | 3573.00 |  46.49 |  164637.16 | 3541.73
2013-12-17 03:03:00 | 3550.01 | 3590.00 | 3535.00 | 3590.00 |  87.59 |  313004.42 | 3573.44
2013-12-17 03:04:00 | 3590.00 | 3600.00 | 3587.00 | 3590.00 | 119.65 |  430100.67 | 3594.81
2013-12-17 03:05:00 | 3593.00 | 3614.00 | 3551.00 | 3579.99 | 130.58 |  468862.84 | 3590.65
2013-12-17 03:06:00 | 3570.00 | 3580.00 | 3500.00 | 3500.00 | 113.26 |  399864.15 | 3530.50
2013-12-17 03:07:00 | 3501.14 | 3550.00 | 3500.00 | 3500.00 |  89.04 |  312740.62 | 3512.32
2013-12-17 03:08:00 | 3500.00 | 3570.00 | 3500.00 | 3550.01 | 105.61 |  372760.44 | 3529.76
2013-12-17 03:09:00 | 3550.01 | 3569.98 | 3540.00 | 3550.00 |  49.43 |  175461.15 | 3549.91
2013-12-17 03:10:00 | 3550.00 | 3550.00 | 3520.03 | 3530.00 |  76.30 |  270194.30 | 3541.07
2013-12-17 03:11:00 | 3530.00 | 3546.00 | 3520.00 | 3541.00 |  37.28 |  131887.48 | 3537.94
2013-12-17 03:12:00 | 3546.00 | 3613.99 | 3533.33 | 3550.01 | 269.08 |  959015.88 | 3564.11
2013-12-17 03:13:00 | 3551.01 | 3614.00 | 3521.01 | 3598.97 | 145.91 |  519754.33 | 3562.21
2013-12-17 03:14:00 | 3560.00 | 3597.99 | 3500.00 | 3580.00 | 281.65 |  996370.88 | 3537.62
2013-12-17 03:15:00 | 3590.00 | 3595.00 | 3561.01 | 3580.00 |  36.33 |  129941.31 | 3576.40
2013-12-17 03:16:00 | 3579.10 | 3594.98 | 3565.37 | 3567.00 |  39.49 |  141176.34 | 3575.44
2013-12-17 03:17:00 | 3565.36 | 3580.00 | 3560.03 | 3570.00 |  90.87 |  323844.87 | 3563.98
2013-12-17 03:18:00 | 3571.00 | 3571.00 | 3545.01 | 3550.00 |  58.04 |  206695.93 | 3561.08
2013-12-17 03:19:00 | 3568.00 | 3592.00 | 3550.00 | 3560.00 |  86.08 |  307953.60 | 3577.40
2013-12-17 03:20:00 | 3560.00 | 3592.00 | 3551.00 | 3564.59 |  31.68 |  112912.72 | 3564.39
2013-12-17 03:21:00 | 3564.59 | 3591.00 | 3560.00 | 3591.00 |  46.43 |  165740.77 | 3569.69
2013-12-17 03:22:00 | 3591.00 | 3620.00 | 3590.00 | 3610.00 | 358.47 | 1291199.14 | 3601.99
2013-12-17 03:23:00 | 3619.98 | 3687.00 | 3619.50 | 3683.53 | 152.88 |  555872.59 | 3636.08
2013-12-17 03:24:00 | 3687.00 | 3720.00 | 3665.00 | 3700.00 | 113.17 |  418477.53 | 3697.78
2013-12-17 03:25:00 | 3700.00 | 3798.99 | 3700.00 | 3798.98 | 121.22 |  454775.55 | 3751.56
2013-12-17 03:26:00 | 3798.98 | 3850.00 | 3751.01 | 3829.99 | 210.04 |  802116.75 | 3818.86
2013-12-17 03:27:00 | 3829.99 | 3890.00 | 3820.00 | 3890.00 | 207.47 |  800574.45 | 3858.71
2013-12-17 03:28:00 | 3884.99 | 3890.00 | 3850.00 | 3870.00 | 127.55 |  494132.26 | 3873.91
2013-12-17 03:29:00 | 3870.00 | 3870.00 | 3753.01 | 3790.00 | 118.81 |  453592.96 | 3817.87
2013-12-17 03:30:00 | 3790.00 | 3849.99 | 3750.00 | 3800.00 | 176.70 |  669307.49 | 3787.75
2013-12-17 03:31:00 | 3810.00 | 3849.98 | 3754.00 | 3800.00 |  98.00 |  373641.11 | 3812.59
2013-12-17 03:32:00 | 3800.00 | 3829.98 | 3800.00 | 3820.00 |  63.10 |  240014.46 | 3803.96
2013-12-17 03:33:00 | 3820.00 | 3821.00 | 3758.01 | 3758.01 | 152.87 |  581173.42 | 3801.65
2013-12-17 03:34:00 | 3758.01 | 3799.99 | 3700.00 | 3700.00 | 111.35 |  417041.28 | 3745.42
2013-12-17 03:35:00 | 3749.99 | 3750.00 | 3651.01 | 3739.98 |  62.97 |  233479.48 | 3707.91
2013-12-17 03:36:00 | 3739.97 | 3740.00 | 3655.00 | 3701.00 | 118.12 |  435740.58 | 3689.06
2013-12-17 03:37:00 | 3700.67 | 3780.00 | 3655.00 | 3730.01 | 139.21 |  515871.28 | 3705.60
2013-12-17 03:38:00 | 3750.00 | 3897.00 | 3729.99 | 3738.00 | 594.18 | 2269619.42 | 3819.74
2013-12-17 03:39:00 | 3750.10 | 3797.00 | 3738.00 | 3760.01 |  74.77 |  281711.87 | 3767.61
2013-12-17 03:40:00 | 3788.00 | 3799.00 | 3788.00 | 3788.00 |  69.89 |  265331.66 | 3796.69
2013-12-17 03:41:00 | 3796.00 | 3799.00 | 3788.00 | 3797.00 |  45.46 |  172622.13 | 3797.15
2013-12-17 03:42:00 | 3790.00 | 3869.00 | 3788.01 | 3815.00 | 158.19 |  605795.57 | 3829.57
2013-12-17 03:43:00 | 3826.21 | 3869.00 | 3815.00 | 3850.00 |  15.68 |   60354.02 | 3848.13
2013-12-17 03:44:00 | 3827.00 | 3868.00 | 3825.24 | 3850.00 |  43.89 |  168879.82 | 3847.88
2013-12-17 03:45:00 | 3868.00 | 3870.00 | 3830.00 | 3840.00 | 106.25 |  409002.59 | 3849.44
2013-12-17 03:46:00 | 3835.00 | 3849.00 | 3810.00 | 3835.00 |  50.59 |  194068.03 | 3836.40
2013-12-17 03:47:00 | 3835.00 | 3849.00 | 3800.00 | 3845.00 |  97.15 |  371579.76 | 3824.65
2013-12-17 03:48:00 | 3836.00 | 3845.00 | 3765.00 | 3790.00 |  81.27 |  308928.81 | 3801.41
2013-12-17 03:49:00 | 3765.01 | 3800.00 | 3765.01 | 3789.99 |  39.77 |  150641.23 | 3788.00
2013-12-17 03:50:00 | 3789.99 | 3800.00 | 3766.04 | 3800.00 |  59.14 |  223316.57 | 3776.32
2013-12-17 03:51:00 | 3800.00 | 3800.00 | 3765.02 | 3770.01 |  24.83 |   93978.22 | 3784.71
2013-12-17 03:52:00 | 3770.01 | 3798.99 | 3765.00 | 3771.01 |  35.80 |  135216.04 | 3776.56
2013-12-17 03:53:00 | 3771.01 | 3795.00 | 3765.00 | 3765.00 |  32.33 |  122122.31 | 3777.84
2013-12-17 03:54:00 | 3789.98 | 3789.98 | 3765.00 | 3780.00 |   9.06 |   34160.03 | 3772.09
2013-12-17 03:55:00 | 3775.00 | 3775.00 | 3766.00 | 3770.00 |  38.90 |  146553.60 | 3767.74
2013-12-17 03:56:00 | 3766.01 | 3769.10 | 3699.00 | 3699.00 | 178.83 |  666487.08 | 3726.89
2013-12-17 03:57:00 | 3699.00 | 3699.96 | 3655.00 | 3680.00 | 123.60 |  454396.20 | 3676.40
2013-12-17 03:58:00 | 3680.00 | 3680.00 | 3592.00 | 3592.00 | 137.67 |  497992.99 | 3617.37
2013-12-17 03:59:00 | 3592.00 | 3600.00 | 3550.00 | 3567.27 | 129.37 |  462666.96 | 3576.23
2013-12-17 04:00:00 | 3560.00 | 3679.95 | 3550.00 | 3679.95 |  72.20 |  258556.19 | 3580.96
2013-12-17 04:01:00 | 3623.66 | 3679.95 | 3601.01 | 3649.99 |  35.44 |  128746.56 | 3632.39
2013-12-17 04:02:00 | 3623.60 | 3681.00 | 3623.60 | 3650.00 |  29.66 |  108376.85 | 3653.73
2013-12-17 04:03:00 | 3650.00 | 3680.00 | 3625.02 | 3670.00 |  34.63 |  126513.84 | 3653.72
2013-12-17 04:04:00 | 3650.56 | 3680.00 | 3650.55 | 3680.00 |  15.39 |   56475.64 | 3670.35
2013-12-17 04:05:00 | 3680.00 | 3697.00 | 3670.00 | 3670.00 |  26.41 |   97284.72 | 3683.63
2013-12-17 04:06:00 | 3681.00 | 3699.00 | 3681.00 | 3699.00 |  56.80 |  209637.56 | 3690.74
2013-12-17 04:07:00 | 3695.00 | 3722.99 | 3670.00 | 3720.00 |  27.45 |  101584.51 | 3700.98
2013-12-17 04:08:00 | 3720.00 | 3725.00 | 3680.00 | 3708.76 |  78.61 |  291774.64 | 3711.81
2013-12-17 04:09:00 | 3710.00 | 3755.00 | 3710.00 | 3755.00 | 119.85 |  448934.62 | 3745.87
2013-12-17 04:10:00 | 3733.00 | 3760.00 | 3710.00 | 3710.00 |  70.30 |  261833.95 | 3724.63
2013-12-17 04:11:00 | 3710.00 | 3710.00 | 3680.00 | 3699.00 |  30.99 |  114602.21 | 3698.28
2013-12-17 04:12:00 | 3680.00 | 3690.00 | 3666.00 | 3670.00 |  26.99 |   99319.00 | 3680.39
2013-12-17 04:13:00 | 3670.00 | 3700.00 | 3652.22 | 3698.00 |  46.87 |  172662.58 | 3683.86
2013-12-17 04:14:00 | 3698.00 | 3698.00 | 3668.00 | 3689.99 |   8.96 |   32995.32 | 3683.75
2013-12-17 04:15:00 | 3689.99 | 3690.00 | 3668.02 | 3670.00 |  15.03 |   55367.29 | 3683.05
2013-12-17 04:16:00 | 3670.00 | 3682.00 | 3670.00 | 3682.00 |   2.23 |    8190.55 | 3674.54
2013-12-17 04:17:00 | 3688.00 | 3689.99 | 3668.01 | 3668.01 |  47.24 |  174033.60 | 3684.26
2013-12-17 04:18:00 | 3670.02 | 3689.99 | 3670.02 | 3681.00 |   9.89 |   36460.13 | 3686.94
2013-12-17 04:19:00 | 3681.00 | 3688.00 | 3681.00 | 3682.00 |  15.23 |   56124.71 | 3684.90
2013-12-17 04:20:00 | 3681.00 | 3686.00 | 3680.00 | 3680.00 |  17.33 |   63792.76 | 3681.48
2013-12-17 04:21:00 | 3680.00 | 3684.00 | 3668.01 | 3670.00 |  40.90 |  150532.29 | 3680.14
2013-12-17 04:22:00 | 3670.00 | 3679.99 | 3652.22 | 3660.00 |  24.51 |   89807.60 | 3663.82
2013-12-17 04:23:00 | 3656.02 | 3660.00 | 3630.00 | 3645.38 |  48.15 |  175692.22 | 3649.16
2013-12-17 04:24:00 | 3645.38 | 3649.99 | 3620.01 | 3630.00 |  17.91 |   64929.36 | 3625.72
2013-12-17 04:25:00 | 3620.02 | 3630.00 | 3600.00 | 3620.00 | 184.21 |  665360.62 | 3612.05
2013-12-17 04:26:00 | 3600.00 | 3620.00 | 3600.00 | 3614.39 |  38.85 |  140072.70 | 3605.57
2013-12-17 04:27:00 | 3600.01 | 3614.39 | 3580.00 | 3580.00 |  26.73 |   95848.94 | 3585.95
2013-12-17 04:28:00 | 3580.00 | 3580.00 | 3551.18 | 3555.00 |  42.52 |  151616.71 | 3565.44
2013-12-17 04:29:00 | 3555.00 | 3580.00 | 3535.00 | 3545.00 | 103.82 |  369271.67 | 3556.71
2013-12-17 04:30:00 | 3545.00 | 3545.00 | 3520.00 | 3520.00 |  64.61 |  228012.91 | 3528.79
2013-12-17 04:31:00 | 3520.00 | 3535.00 | 3512.70 | 3535.00 |  98.38 |  346521.00 | 3522.13
2013-12-17 04:32:00 | 3535.00 | 3545.00 | 3512.00 | 3545.00 |  94.05 |  331498.96 | 3524.63
2013-12-17 04:33:00 | 3545.00 | 3599.79 | 3526.00 | 3599.79 |  55.24 |  196870.45 | 3563.65
2013-12-17 04:34:00 | 3590.00 | 3598.00 | 3570.00 | 3597.00 |  46.64 |  167568.38 | 3593.19
2013-12-17 04:35:00 | 3580.00 | 3596.00 | 3580.00 | 3580.00 |  21.60 |   77426.37 | 3585.05
2013-12-17 04:36:00 | 3590.00 | 3594.98 | 3580.00 | 3582.00 |  52.92 |  189640.36 | 3583.73
2013-12-17 04:37:00 | 3590.00 | 3593.99 | 3581.00 | 3581.00 |  18.53 |   66439.98 | 3585.54
2013-12-17 04:38:00 | 3581.00 | 3590.99 | 3580.36 | 3580.36 |  27.40 |   98126.75 | 3581.40
2013-12-17 04:39:00 | 3581.11 | 3589.98 | 3530.00 | 3550.00 |  85.67 |  304655.28 | 3555.98
2013-12-17 04:40:00 | 3589.96 | 3589.96 | 3550.01 | 3589.96 |  18.58 |   66585.63 | 3582.95
2013-12-17 04:41:00 | 3588.00 | 3588.00 | 3580.00 | 3584.99 |   8.22 |   29465.66 | 3583.32
2013-12-17 04:42:00 | 3584.99 | 3585.00 | 3560.02 | 3560.02 |  50.91 |  182350.79 | 3582.04
2013-12-17 04:43:00 | 3582.00 | 3586.99 | 3570.00 | 3586.99 |  34.78 |  124607.61 | 3583.05
2013-12-17 04:44:00 | 3584.99 | 3586.98 | 3583.00 | 3585.00 |  25.89 |   92804.72 | 3584.02
2013-12-17 04:45:00 | 3580.00 | 3600.00 | 3564.00 | 3600.00 | 137.17 |  492738.02 | 3592.14
2013-12-17 04:46:00 | 3576.00 | 3600.00 | 3570.00 | 3590.01 |  19.08 |   68551.33 | 3593.21
2013-12-17 04:47:00 | 3600.00 | 3600.00 | 3590.01 | 3600.00 |  81.15 |  292100.95 | 3599.43
2013-12-17 04:48:00 | 3600.00 | 3660.00 | 3600.00 | 3650.00 |  70.84 |  256906.75 | 3626.53
2013-12-17 04:49:00 | 3660.00 | 3688.79 | 3650.00 | 3667.00 |  25.44 |   93198.02 | 3663.01
2013-12-17 04:50:00 | 3667.00 | 3688.80 | 3660.00 | 3681.53 |  63.75 |  233953.26 | 3669.97
2013-12-17 04:51:00 | 3681.53 | 3697.63 | 3681.53 | 3683.21 |  80.37 |  296254.68 | 3686.00
2013-12-17 04:52:00 | 3683.20 | 3698.00 | 3683.20 | 3690.00 |  40.95 |  150960.37 | 3686.64
2013-12-17 04:53:00 | 3690.00 | 3699.00 | 3690.00 | 3698.61 |  21.19 |   78322.36 | 3696.89
2013-12-17 04:54:00 | 3698.61 | 3719.99 | 3698.61 | 3700.00 |  46.81 |  173201.56 | 3700.18
2013-12-17 04:55:00 | 3700.00 | 3719.00 | 3700.00 | 3719.00 |  19.41 |   71961.69 | 3707.07
2013-12-17 04:56:00 | 3719.98 | 3738.93 | 3704.00 | 3711.01 | 161.66 |  599865.22 | 3710.61
2013-12-17 04:57:00 | 3711.01 | 3720.00 | 3661.53 | 3661.53 |  62.44 |  230219.70 | 3686.94
2013-12-17 04:58:00 | 3670.00 | 3685.00 | 3652.00 | 3662.00 |  27.64 |  101415.92 | 3669.57
2013-12-17 04:59:00 | 3662.00 | 3679.10 | 3651.00 | 3679.08 |  16.67 |   61078.77 | 3664.65
2013-12-17 05:00:00 | 3679.08 | 3720.00 | 3679.00 | 3700.00 |  57.28 |  211669.28 | 3695.47
2013-12-17 05:01:00 | 3680.01 | 3700.00 | 3680.00 | 3686.00 |   8.27 |   30479.61 | 3683.78
2013-12-17 05:02:00 | 3685.00 | 3705.00 | 3680.00 | 3700.00 |  38.48 |  142065.58 | 3691.65
2013-12-17 05:03:00 | 3700.00 | 3705.00 | 3700.00 | 3705.00 |  13.70 |   50731.80 | 3703.32
2013-12-17 05:04:00 | 3705.00 | 3718.60 | 3705.00 | 3715.00 |  18.01 |   66844.89 | 3712.16
2013-12-17 05:05:00 | 3718.00 | 3719.98 | 3706.00 | 3714.00 |  83.70 |  311188.13 | 3717.85
2013-12-17 05:06:00 | 3710.00 | 3735.97 | 3710.00 | 3735.97 | 131.88 |  490724.04 | 3721.13
2013-12-17 05:07:00 | 3735.97 | 3758.10 | 3720.00 | 3758.10 | 228.04 |  853498.91 | 3742.79
2013-12-17 05:08:00 | 3755.00 | 3776.99 | 3750.00 | 3750.00 |  59.78 |  224742.37 | 3759.62
2013-12-17 05:09:00 | 3750.00 | 3758.00 | 3740.00 | 3750.00 |  32.44 |  121719.58 | 3752.14
2013-12-17 05:10:00 | 3751.00 | 3759.99 | 3750.00 | 3751.00 |  90.40 |  339226.79 | 3752.38
2013-12-17 05:11:00 | 3751.00 | 3759.00 | 3733.00 | 3733.00 |  37.88 |  142082.16 | 3750.85
2013-12-17 05:12:00 | 3750.00 | 3750.00 | 3725.05 | 3740.00 |  19.80 |   74140.42 | 3743.71
2013-12-17 05:13:00 | 3740.00 | 3740.00 | 3730.00 | 3730.00 |  17.42 |   65069.98 | 3735.36
2013-12-17 05:14:00 | 3735.00 | 3735.00 | 3710.00 | 3710.00 |  40.40 |  150250.86 | 3718.90
2013-12-17 05:15:00 | 3710.00 | 3710.00 | 3680.02 | 3680.02 |  23.73 |   87818.07 | 3701.34
2013-12-17 05:16:00 | 3690.00 | 3700.00 | 3668.11 | 3680.00 |  51.73 |  190487.49 | 3682.34
2013-12-17 05:17:00 | 3680.00 | 3700.00 | 3671.00 | 3700.00 |  23.03 |   84946.52 | 3687.88
2013-12-17 05:18:00 | 3681.00 | 3710.00 | 3681.00 | 3710.00 |  20.75 |   76738.74 | 3697.90
2013-12-17 05:19:00 | 3710.00 | 3729.00 | 3700.01 | 3708.00 |  23.83 |   88640.02 | 3719.68
2013-12-17 05:20:00 | 3708.00 | 3708.00 | 3700.01 | 3700.01 |  12.73 |   47158.64 | 3704.82
2013-12-17 05:21:00 | 3700.00 | 3710.00 | 3690.00 | 3692.00 |  53.08 |  196445.48 | 3701.14
2013-12-17 05:22:00 | 3692.00 | 3700.00 | 3676.00 | 3680.00 |  60.87 |  224614.62 | 3690.13
2013-12-17 05:23:00 | 3680.00 | 3699.99 | 3672.01 | 3694.99 |  33.87 |  124571.41 | 3678.04
2013-12-17 05:24:00 | 3694.99 | 3695.00 | 3680.00 | 3681.00 |   6.09 |   22426.55 | 3683.12
2013-12-17 05:25:00 | 3681.00 | 3695.00 | 3681.00 | 3681.04 |   6.83 |   25199.48 | 3691.15
2013-12-17 05:26:00 | 3695.00 | 3700.00 | 3685.00 | 3695.00 |  36.56 |  135249.03 | 3699.27
2013-12-17 05:27:00 | 3695.00 | 3700.00 | 3686.00 | 3686.00 |   7.98 |   29509.06 | 3696.49
2013-12-17 05:28:00 | 3686.00 | 3686.00 | 3685.00 | 3686.00 |  25.41 |   93647.18 | 3685.74
2013-12-17 05:29:00 | 3700.00 | 3708.00 | 3686.01 | 3703.00 |  14.39 |   53223.34 | 3698.89
2013-12-17 05:30:00 | 3703.00 | 3703.01 | 3688.00 | 3703.01 |  16.91 |   62549.67 | 3698.54
2013-12-17 05:31:00 | 3703.01 | 3710.00 | 3703.01 | 3710.00 |  12.41 |   45997.40 | 3707.37
2013-12-17 05:32:00 | 3709.99 | 3730.00 | 3709.99 | 3725.00 |  35.70 |  133084.43 | 3727.65
2013-12-17 05:33:00 | 3725.00 | 3736.00 | 3708.00 | 3730.00 |  53.64 |  199676.74 | 3722.60
2013-12-17 05:34:00 | 3736.00 | 3739.00 | 3730.00 | 3739.00 |  38.33 |  143204.43 | 3736.19
2013-12-17 05:35:00 | 3739.00 | 3739.00 | 3735.00 | 3739.00 |  25.01 |   93497.68 | 3738.41
2013-12-17 05:36:00 | 3739.00 | 3748.00 | 3739.00 | 3745.00 |  13.68 |   51155.98 | 3739.75
2013-12-17 05:37:00 | 3748.00 | 3748.00 | 3740.00 | 3745.00 |  35.84 |  134079.45 | 3741.26
2013-12-17 05:38:00 | 3745.00 | 3750.00 | 3739.00 | 3750.00 |  77.05 |  288718.99 | 3747.07
2013-12-17 05:39:00 | 3750.00 | 3750.00 | 3738.00 | 3742.00 |   1.71 |    6377.26 | 3740.33
2013-12-17 05:40:00 | 3745.00 | 3745.00 | 3737.01 | 3737.02 |  14.37 |   53717.53 | 3739.47
2013-12-17 05:41:00 | 3740.00 | 3750.00 | 3737.02 | 3750.00 |  84.86 |  317656.45 | 3743.52
2013-12-17 05:42:00 | 3750.00 | 3750.00 | 3738.00 | 3738.00 |   6.98 |   26140.48 | 3746.13
2013-12-17 05:43:00 | 3738.10 | 3758.99 | 3738.10 | 3758.99 |   3.49 |   13079.32 | 3753.03
2013-12-17 05:44:00 | 3750.00 | 3758.00 | 3742.00 | 3758.00 |  18.77 |   70396.75 | 3750.69
2013-12-17 05:45:00 | 3758.00 | 3800.00 | 3743.00 | 3775.00 | 286.69 | 1084417.92 | 3782.53
2013-12-17 05:46:00 | 3775.00 | 3799.99 | 3763.02 | 3799.98 |  25.00 |   94672.42 | 3787.50
2013-12-17 05:47:00 | 3777.00 | 3800.00 | 3776.00 | 3784.33 |  10.56 |   40050.19 | 3792.63
2013-12-17 05:48:00 | 3784.33 | 3809.90 | 3778.23 | 3800.00 |  69.09 |  262670.80 | 3802.08
2013-12-17 05:49:00 | 3800.00 | 3810.00 | 3784.33 | 3790.00 |  82.17 |  312201.18 | 3799.69
2013-12-17 05:50:00 | 3790.00 | 3811.02 | 3790.00 | 3809.00 |  35.63 |  135617.48 | 3806.59
2013-12-17 05:51:00 | 3805.00 | 3809.00 | 3800.00 | 3801.00 |  10.13 |   38531.34 | 3802.56
2013-12-17 05:52:00 | 3801.00 | 3809.00 | 3800.10 | 3805.00 |  27.60 |  104950.49 | 3802.28
2013-12-17 05:53:00 | 3805.00 | 3809.00 | 3801.00 | 3809.00 |  47.55 |  180993.67 | 3806.79
2013-12-17 05:54:00 | 3805.01 | 3820.00 | 3802.20 | 3802.21 |  99.87 |  380470.30 | 3809.66
2013-12-17 05:55:00 | 3815.00 | 3820.00 | 3805.00 | 3820.00 |  12.99 |   49554.22 | 3815.09
2013-12-17 05:56:00 | 3818.00 | 3830.00 | 3815.00 | 3822.00 |  25.42 |   97152.28 | 3821.73
2013-12-17 05:57:00 | 3830.00 | 3835.00 | 3830.00 | 3835.00 |  28.01 |  107397.74 | 3834.40
2013-12-17 05:58:00 | 3835.00 | 3840.00 | 3820.00 | 3820.00 |  45.37 |  173886.99 | 3832.81
2013-12-17 05:59:00 | 3830.00 | 3839.00 | 3805.03 | 3820.00 |  66.46 |  253965.07 | 3821.61
2013-12-17 06:00:00 | 3830.00 | 3835.00 | 3820.00 | 3828.00 |  24.86 |   95151.47 | 3828.11
2013-12-17 06:01:00 | 3828.00 | 3828.00 | 3814.00 | 3814.00 |  11.84 |   45258.46 | 3821.54
2013-12-17 06:02:00 | 3815.00 | 3819.00 | 3812.00 | 3812.00 |  27.18 |  103676.17 | 3814.71
2013-12-17 06:03:00 | 3814.00 | 3815.00 | 3805.04 | 3806.00 | 106.29 |  404750.80 | 3807.91
2013-12-17 06:04:00 | 3809.00 | 3810.00 | 3755.00 | 3799.98 | 128.33 |  488283.08 | 3804.93
2013-12-17 06:05:00 | 3790.00 | 3790.00 | 3755.00 | 3760.02 |  23.26 |   88013.96 | 3783.76
2013-12-17 06:06:00 | 3760.02 | 3790.00 | 3760.00 | 3790.00 |  72.99 |  276186.01 | 3784.04
2013-12-17 06:07:00 | 3780.00 | 3790.00 | 3762.02 | 3773.00 |   8.29 |   31274.64 | 3771.21
2013-12-17 06:08:00 | 3787.00 | 3790.00 | 3775.00 | 3790.00 |  17.29 |   65512.21 | 3789.02
2013-12-17 06:09:00 | 3790.00 | 3808.00 | 3789.00 | 3808.00 |  46.58 |  176829.96 | 3796.67
2013-12-17 06:10:00 | 3805.00 | 3808.00 | 3790.00 | 3790.00 |  44.71 |  169918.18 | 3800.20
2013-12-17 06:11:00 | 3798.67 | 3808.00 | 3798.67 | 3807.89 |  27.00 |  102705.95 | 3803.36
2013-12-17 06:12:00 | 3798.67 | 3799.00 | 3791.00 | 3799.00 |  15.58 |   59194.20 | 3798.40
2013-12-17 06:13:00 | 3799.00 | 3800.00 | 3791.10 | 3792.00 |  16.64 |   63183.87 | 3796.65
2013-12-17 06:14:00 | 3800.00 | 3800.00 | 3792.00 | 3795.00 |  11.11 |   42192.18 | 3796.99
2013-12-17 06:15:00 | 3800.00 | 3800.00 | 3795.00 | 3800.00 |  26.65 |  101277.48 | 3800.00
2013-12-17 06:16:00 | 3800.00 | 3850.00 | 3800.00 | 3805.00 | 187.50 |  718336.44 | 3831.15
2013-12-17 06:17:00 | 3850.00 | 3850.00 | 3810.01 | 3825.99 |  27.62 |  106302.73 | 3848.48
2013-12-17 06:18:00 | 3827.18 | 3850.00 | 3826.00 | 3840.00 |  36.92 |  142126.34 | 3849.05
2013-12-17 06:19:00 | 3840.00 | 3851.00 | 3835.00 | 3850.00 |  58.67 |  225711.51 | 3846.87
2013-12-17 06:20:00 | 3851.00 | 3860.00 | 3851.00 | 3859.99 |  29.80 |  114983.96 | 3858.39
2013-12-17 06:21:00 | 3860.00 | 3880.00 | 3856.00 | 3880.00 |  98.62 |  381675.78 | 3870.32
2013-12-17 06:22:00 | 3870.00 | 3880.00 | 3869.00 | 3880.00 |  29.08 |  112805.67 | 3878.62
2013-12-17 06:23:00 | 3880.00 | 3900.00 | 3876.00 | 3899.00 | 175.77 |  683465.60 | 3888.36
2013-12-17 06:24:00 | 3890.00 | 3917.00 | 3890.00 | 3915.00 | 110.87 |  432586.94 | 3901.93
2013-12-17 06:25:00 | 3915.00 | 3958.01 | 3915.00 | 3952.00 |  75.72 |  298707.55 | 3944.84
2013-12-17 06:26:00 | 3957.00 | 3990.00 | 3952.00 | 3986.00 |  90.30 |  358894.94 | 3974.65
2013-12-17 06:27:00 | 3986.00 | 4020.00 | 3985.00 | 4001.00 | 390.08 | 1559048.15 | 3996.71
2013-12-17 06:28:00 | 4001.00 | 4120.00 | 4000.00 | 4120.00 | 336.46 | 1368696.82 | 4067.99
2013-12-17 06:29:00 | 4089.00 | 4141.00 | 4010.00 | 4050.00 | 184.57 |  757290.41 | 4102.93
2013-12-17 06:30:00 | 4089.99 | 4090.00 | 4015.01 | 4040.00 | 184.08 |  746073.70 | 4053.01
2013-12-17 06:31:00 | 4050.00 | 4050.00 | 4001.11 | 4008.00 | 108.21 |  435040.46 | 4020.52
2013-12-17 06:32:00 | 4008.00 | 4020.00 | 3980.00 | 3980.00 | 328.69 | 1315409.68 | 4001.95
2013-12-17 06:33:00 | 3962.00 | 4000.00 | 3950.00 | 3997.99 |  84.49 |  335614.90 | 3972.24
2013-12-17 06:34:00 | 3960.00 | 3989.99 | 3958.00 | 3970.00 |  23.30 |   92401.69 | 3966.25
2013-12-17 06:35:00 | 3970.00 | 3996.00 | 3965.70 | 3979.00 |  73.64 |  292504.15 | 3971.97
2013-12-17 06:36:00 | 3979.00 | 3995.00 | 3979.00 | 3980.00 |  21.88 |   87107.19 | 3981.86
2013-12-17 06:37:00 | 3993.99 | 3994.00 | 3990.00 | 3994.00 |  30.79 |  122927.26 | 3992.18
2013-12-17 06:38:00 | 3990.00 | 3995.00 | 3982.10 | 3990.00 |  26.31 |  104995.74 | 3991.32
2013-12-17 06:39:00 | 3994.00 | 3994.00 | 3982.10 | 3982.10 |  29.65 |  118256.02 | 3988.67
2013-12-17 06:40:00 | 3982.10 | 3992.10 | 3980.00 | 3992.10 |  51.05 |  203281.58 | 3982.01
2013-12-17 06:41:00 | 3992.10 | 3995.00 | 3980.00 | 3980.10 |  42.61 |  169956.32 | 3989.12
2013-12-17 06:42:00 | 3980.10 | 3990.00 | 3980.00 | 3985.00 |  39.63 |  157787.76 | 3981.72
2013-12-17 06:43:00 | 3990.00 | 3995.00 | 3983.00 | 3986.00 |  12.27 |   48973.04 | 3990.31
2013-12-17 06:44:00 | 3986.00 | 3991.00 | 3981.02 | 3990.00 |  30.07 |  119936.79 | 3989.25
2013-12-17 06:45:00 | 3990.00 | 3990.00 | 3983.00 | 3990.00 |  52.56 |  209547.12 | 3986.89
2013-12-17 06:46:00 | 3983.00 | 3989.00 | 3981.02 | 3989.00 |  41.58 |  165585.47 | 3982.62
2013-12-17 06:47:00 | 3981.02 | 3990.00 | 3981.00 | 3981.00 |  50.26 |  200311.64 | 3985.51
2013-12-17 06:48:00 | 3981.00 | 3990.00 | 3975.00 | 3990.00 |  71.14 |  283478.42 | 3984.68
2013-12-17 06:49:00 | 3975.00 | 3980.00 | 3965.00 | 3965.00 |  33.23 |  131919.43 | 3970.37
2013-12-17 06:50:00 | 3965.00 | 3980.00 | 3963.00 | 3979.00 |  14.39 |   57109.60 | 3968.98
2013-12-17 06:51:00 | 3979.00 | 3989.99 | 3963.00 | 3975.76 |  44.82 |  178260.15 | 3977.25
2013-12-17 06:52:00 | 3975.76 | 3990.00 | 3975.76 | 3976.00 |  54.88 |  218672.41 | 3984.70
2013-12-17 06:53:00 | 3976.00 | 3990.00 | 3976.00 | 3977.00 |   6.87 |   27400.02 | 3987.20
2013-12-17 06:54:00 | 3978.00 | 3990.00 | 3975.00 | 3990.00 |  29.57 |  117780.06 | 3983.77
2013-12-17 06:55:00 | 3982.00 | 4048.01 | 3980.00 | 4030.00 |  89.33 |  356961.22 | 3995.94
2013-12-17 06:56:00 | 4030.00 | 4080.00 | 4030.00 | 4060.00 |  34.20 |  138627.25 | 4053.07
2013-12-17 06:57:00 | 4080.00 | 4100.00 | 4060.00 | 4100.00 |  91.66 |  374845.83 | 4089.52
2013-12-17 06:58:00 | 4090.00 | 4160.00 | 4090.00 | 4148.01 | 201.31 |  833844.10 | 4142.19
2013-12-17 06:59:00 | 4148.01 | 4178.00 | 4147.99 | 4178.00 |  85.65 |  355797.92 | 4154.19
2013-12-17 07:00:00 | 4175.00 | 4189.00 | 4169.75 | 4188.00 | 172.18 |  719745.19 | 4180.31
2013-12-17 07:01:00 | 4185.00 | 4188.00 | 4170.00 | 4187.00 |  59.65 |  249523.56 | 4183.27
2013-12-17 07:02:00 | 4187.00 | 4188.00 | 4160.00 | 4170.00 | 229.50 |  959061.13 | 4178.99
2013-12-17 07:03:00 | 4170.00 | 4170.00 | 4100.03 | 4140.00 |  54.15 |  223245.07 | 4122.64
2013-12-17 07:04:00 | 4101.00 | 4139.99 | 4100.00 | 4110.30 |  49.60 |  204125.90 | 4115.69
2013-12-17 07:05:00 | 4110.29 | 4139.00 | 4100.00 | 4110.03 |  67.10 |  276055.88 | 4114.10
2013-12-17 07:06:00 | 4138.98 | 4178.87 | 4120.00 | 4150.00 |  74.36 |  308487.02 | 4148.39
2013-12-17 07:07:00 | 4150.00 | 4178.00 | 4150.00 | 4153.00 |  30.90 |  128502.78 | 4158.26
2013-12-17 07:08:00 | 4167.00 | 4188.00 | 4153.00 | 4181.00 |  50.26 |  209959.28 | 4177.71
2013-12-17 07:09:00 | 4188.00 | 4199.00 | 4188.00 | 4198.00 |  70.27 |  294710.37 | 4193.97
2013-12-17 07:10:00 | 4199.00 | 4247.49 | 4198.00 | 4230.00 | 206.66 |  870951.38 | 4214.38
2013-12-17 07:11:00 | 4230.00 | 4250.00 | 4220.00 | 4240.00 | 158.96 |  675076.62 | 4246.86
2013-12-17 07:12:00 | 4240.00 | 4270.00 | 4240.00 | 4270.00 | 194.57 |  827512.27 | 4253.05
2013-12-17 07:13:00 | 4270.03 | 4300.00 | 4260.00 | 4300.00 | 214.29 |  917923.19 | 4283.52
2013-12-17 07:14:00 | 4300.00 | 4333.80 | 4270.00 | 4333.80 | 270.37 | 1163214.97 | 4302.26
2013-12-17 07:15:00 | 4333.80 | 4350.00 | 4300.00 | 4329.00 | 243.28 | 1048903.47 | 4311.51
2013-12-17 07:16:00 | 4310.00 | 4329.00 | 4210.00 | 4210.00 | 133.41 |  569214.50 | 4266.82
2013-12-17 07:17:00 | 4210.00 | 4298.00 | 4200.00 | 4200.00 |  96.14 |  405355.78 | 4216.53
2013-12-17 07:18:00 | 4250.00 | 4270.00 | 4200.00 | 4211.00 |  90.81 |  382425.22 | 4211.36
2013-12-17 07:19:00 | 4211.00 | 4224.00 | 4188.00 | 4199.00 |  62.23 |  261581.91 | 4203.27
2013-12-17 07:20:00 | 4199.00 | 4250.00 | 4199.00 | 4229.99 |  55.78 |  235049.33 | 4214.17
2013-12-17 07:21:00 | 4220.00 | 4220.00 | 4160.00 | 4180.00 |  46.78 |  196259.86 | 4195.47
2013-12-17 07:22:00 | 4180.00 | 4200.00 | 4130.30 | 4170.00 |  52.46 |  218713.04 | 4168.90
2013-12-17 07:23:00 | 4170.00 | 4200.00 | 4160.01 | 4200.00 |  52.28 |  219430.28 | 4197.05
2013-12-17 07:24:00 | 4200.00 | 4201.38 | 4150.00 | 4167.00 |  42.56 |  178358.21 | 4191.04
2013-12-17 07:25:00 | 4167.00 | 4180.00 | 4160.00 | 4160.00 |  16.90 |   70393.02 | 4165.76
2013-12-17 07:26:00 | 4180.00 | 4180.00 | 4160.00 | 4170.00 |  18.03 |   75293.01 | 4175.75
2013-12-17 07:27:00 | 4174.89 | 4199.80 | 4151.00 | 4151.00 |  98.59 |  412583.56 | 4185.05
2013-12-17 07:28:00 | 4180.00 | 4199.00 | 4150.00 | 4180.00 |  36.91 |  154070.57 | 4174.34
2013-12-17 07:29:00 | 4180.00 | 4199.00 | 4125.03 | 4150.00 |  67.82 |  281742.53 | 4154.27
2013-12-17 07:30:00 | 4150.00 | 4199.80 | 4150.00 | 4156.00 |  96.91 |  405169.40 | 4180.93
2013-12-17 07:31:00 | 4198.00 | 4198.00 | 4170.00 | 4170.00 |  13.59 |   56866.97 | 4184.47
2013-12-17 07:32:00 | 4175.59 | 4180.00 | 4170.00 | 4180.00 |  10.74 |   44842.10 | 4174.85
2013-12-17 07:33:00 | 4170.10 | 4180.00 | 4150.00 | 4150.00 |  76.39 |  317549.83 | 4156.90
2013-12-17 07:34:00 | 4150.00 | 4165.00 | 4150.00 | 4150.00 |  29.48 |  122592.96 | 4158.09
2013-12-17 07:35:00 | 4150.00 | 4160.00 | 4150.00 | 4150.00 |  21.25 |   88334.27 | 4157.10
2013-12-17 07:36:00 | 4160.00 | 4160.00 | 4150.00 | 4150.00 |  58.13 |  241438.02 | 4153.63
2013-12-17 07:37:00 | 4158.00 | 4160.00 | 4130.01 | 4150.00 |  46.10 |  191260.30 | 4148.72
2013-12-17 07:38:00 | 4150.00 | 4150.00 | 4126.00 | 4150.00 | 120.66 |  499950.62 | 4143.60
2013-12-17 07:39:00 | 4126.00 | 4150.00 | 4111.00 | 4129.00 |  78.76 |  325677.50 | 4134.90
2013-12-17 07:40:00 | 4129.00 | 4129.00 | 4060.00 | 4090.00 |  65.28 |  267580.21 | 4099.02
2013-12-17 07:41:00 | 4090.00 | 4090.00 | 4035.00 | 4035.00 |  45.35 |  184224.34 | 4062.28
2013-12-17 07:42:00 | 4035.00 | 4090.00 | 4015.30 | 4015.30 | 120.53 |  487167.17 | 4041.81
2013-12-17 07:43:00 | 4050.00 | 4050.00 | 3991.00 | 4017.03 |  89.39 |  358698.65 | 4012.56
2013-12-17 07:44:00 | 4017.04 | 4048.00 | 3977.00 | 3977.00 | 119.76 |  479302.82 | 4002.26
2013-12-17 07:45:00 | 3999.00 | 4000.00 | 3960.00 | 4000.00 |  39.72 |  157977.44 | 3977.78
2013-12-17 07:46:00 | 3991.00 | 4000.00 | 3950.51 | 3999.00 |  47.61 |  189709.22 | 3984.99
2013-12-17 07:47:00 | 3970.00 | 3970.00 | 3925.26 | 3963.14 | 142.14 |  561062.37 | 3947.28
2013-12-17 07:48:00 | 3965.00 | 3965.00 | 3925.26 | 3930.00 |  27.59 |  108889.07 | 3946.40
2013-12-17 07:49:00 | 3930.00 | 3990.14 | 3912.63 | 3971.00 |  63.05 |  249318.99 | 3954.37
2013-12-17 07:50:00 | 3972.33 | 3975.00 | 3930.00 | 3943.15 |  42.59 |  168380.46 | 3953.89
2013-12-17 07:51:00 | 3950.00 | 3960.00 | 3916.00 | 3916.00 |  87.67 |  345087.39 | 3936.34
2013-12-17 07:52:00 | 3916.00 | 3960.00 | 3901.00 | 3960.00 |  64.97 |  255923.18 | 3939.10
2013-12-17 07:53:00 | 3960.00 | 3960.00 | 3906.50 | 3950.00 |  49.28 |  194358.23 | 3943.80
2013-12-17 07:54:00 | 3950.00 | 3960.00 | 3917.00 | 3939.99 |  42.95 |  169410.52 | 3944.64
2013-12-17 07:55:00 | 3917.00 | 3959.00 | 3916.00 | 3950.00 |  17.92 |   70508.53 | 3934.85
2013-12-17 07:56:00 | 3950.00 | 3960.00 | 3916.00 | 3940.00 |  62.31 |  245962.70 | 3947.40
2013-12-17 07:57:00 | 3940.00 | 3940.00 | 3921.00 | 3940.00 |  12.36 |   48668.92 | 3936.98
2013-12-17 07:58:00 | 3939.99 | 3940.00 | 3925.00 | 3930.00 |  35.35 |  139183.04 | 3937.73
2013-12-17 07:59:00 | 3930.01 | 3960.00 | 3930.00 | 3940.00 |  76.65 |  302177.26 | 3942.30
2013-12-17 08:00:00 | 3957.98 | 3990.00 | 3939.00 | 3990.00 |  37.66 |  149353.05 | 3965.41
2013-12-17 08:01:00 | 3977.00 | 4050.00 | 3977.00 | 4050.00 |  22.38 |   89524.89 | 4000.40
2013-12-17 08:02:00 | 4009.00 | 4087.99 | 4000.00 | 4087.99 |  49.56 |  201033.57 | 4056.78
2013-12-17 08:03:00 | 4087.99 | 4088.00 | 4050.00 | 4060.00 |  37.17 |  151272.23 | 4070.07
2013-12-17 08:04:00 | 4060.00 | 4089.00 | 4051.00 | 4060.00 |  65.85 |  268874.32 | 4083.26
2013-12-17 08:05:00 | 4052.00 | 4100.00 | 4052.00 | 4085.00 |  13.48 |   55017.09 | 4082.90
2013-12-17 08:06:00 | 4080.00 | 4121.00 | 4070.00 | 4100.00 |  40.10 |  164406.87 | 4100.23
2013-12-17 08:07:00 | 4099.00 | 4130.00 | 4099.00 | 4101.00 |  17.35 |   71260.36 | 4108.17
2013-12-17 08:08:00 | 4130.00 | 4144.99 | 4108.00 | 4120.00 |  30.00 |  124058.54 | 4135.15
2013-12-17 08:09:00 | 4125.00 | 4156.00 | 4110.00 | 4156.00 |  87.98 |  364190.87 | 4139.61
2013-12-17 08:10:00 | 4139.00 | 4156.00 | 4139.00 | 4156.00 | 149.47 |  620851.85 | 4153.77
2013-12-17 08:11:00 | 4140.00 | 4156.00 | 4111.99 | 4155.00 |  67.21 |  278430.78 | 4143.01
2013-12-17 08:12:00 | 4155.00 | 4155.99 | 4140.41 | 4155.00 |  50.91 |  211230.27 | 4149.42
2013-12-17 08:13:00 | 4155.00 | 4158.00 | 4150.00 | 4156.00 |  28.68 |  119154.87 | 4155.21
2013-12-17 08:14:00 | 4156.00 | 4160.00 | 4149.00 | 4150.00 |  56.44 |  234509.36 | 4154.95
2013-12-17 08:15:00 | 4156.00 | 4156.00 | 4121.01 | 4140.00 |  67.10 |  278197.96 | 4145.96
2013-12-17 08:16:00 | 4121.01 | 4140.00 | 4112.01 | 4112.01 |  25.24 |  104050.36 | 4122.44
2013-12-17 08:17:00 | 4112.01 | 4121.00 | 4070.01 | 4070.02 |  96.69 |  396186.96 | 4097.54
2013-12-17 08:18:00 | 4070.02 | 4090.00 | 4070.00 | 4070.00 |  31.85 |  129651.04 | 4070.17
2013-12-17 08:19:00 | 4070.00 | 4070.00 | 4060.60 | 4066.10 |  33.67 |  136851.34 | 4064.73
2013-12-17 08:20:00 | 4066.10 | 4090.00 | 4066.10 | 4070.03 |  41.73 |  169838.17 | 4070.03
2013-12-17 08:21:00 | 4080.00 | 4100.00 | 4080.00 | 4094.00 |  33.07 |  135339.76 | 4092.65
2013-12-17 08:22:00 | 4100.00 | 4100.00 | 4094.00 | 4099.00 |  66.57 |  272927.03 | 4099.79
2013-12-17 08:23:00 | 4099.00 | 4099.00 | 4093.98 | 4097.00 |  18.30 |   74936.16 | 4094.65
2013-12-17 08:24:00 | 4095.00 | 4100.00 | 4093.98 | 4100.00 |  33.22 |  136016.92 | 4094.68
2013-12-17 08:25:00 | 4100.00 | 4100.00 | 4093.98 | 4093.98 |  28.34 |  116068.97 | 4095.01
2013-12-17 08:26:00 | 4099.00 | 4099.00 | 4094.00 | 4099.00 |   1.10 |    4517.23 | 4095.40
2013-12-17 08:27:00 | 4099.00 | 4100.00 | 4093.98 | 4093.98 |  23.54 |   96453.58 | 4097.78
2013-12-17 08:28:00 | 4093.98 | 4099.00 | 4093.98 | 4093.98 |   7.27 |   29788.09 | 4095.15
2013-12-17 08:29:00 | 4095.00 | 4097.99 | 4093.00 | 4097.99 |  30.98 |  126839.68 | 4094.24
2013-12-17 08:30:00 | 4094.00 | 4095.00 | 4080.00 | 4080.00 |   6.68 |   27306.30 | 4090.22
2013-12-17 08:31:00 | 4088.00 | 4094.00 | 4052.00 | 4092.98 |  36.95 |  150800.22 | 4080.75
2013-12-17 08:32:00 | 4052.00 | 4060.00 | 4051.00 | 4060.00 |  11.14 |   45197.25 | 4056.48
2013-12-17 08:33:00 | 4051.00 | 4051.00 | 4030.00 | 4040.00 |  19.96 |   80659.32 | 4041.66
2013-12-17 08:34:00 | 4035.00 | 4050.00 | 4021.04 | 4040.00 |   4.98 |   20101.60 | 4038.09
2013-12-17 08:35:00 | 4040.00 | 4084.99 | 4030.01 | 4040.00 |  12.19 |   49417.05 | 4052.57
2013-12-17 08:36:00 | 4040.00 | 4049.00 | 4020.00 | 4049.00 |  38.25 |  154294.90 | 4033.64
2013-12-17 08:37:00 | 4080.00 | 4080.00 | 4079.99 | 4079.99 |   0.72 |    2917.20 | 4080.00
2013-12-17 08:38:00 | 4050.01 | 4079.98 | 4050.01 | 4070.00 |   3.59 |   14609.65 | 4069.54
2013-12-17 08:39:00 | 4069.99 | 4070.00 | 4062.00 | 4062.00 |   2.41 |    9801.12 | 4068.54
2013-12-17 08:40:00 | 4069.00 | 4070.00 | 4065.00 | 4065.00 |   5.94 |   24140.48 | 4067.48
2013-12-17 08:41:00 | 4070.00 | 4070.00 | 4060.00 | 4060.00 |  12.94 |   52569.51 | 4062.24
2013-12-17 08:42:00 | 4060.01 | 4070.00 | 4060.00 | 4060.00 |  15.07 |   61191.27 | 4060.20
2013-12-17 08:43:00 | 4063.03 | 4099.89 | 4063.03 | 4099.00 |  42.23 |  172628.96 | 4088.31
2013-12-17 08:44:00 | 4082.00 | 4099.00 | 4080.00 | 4090.00 |   5.95 |   24326.01 | 4085.66
2013-12-17 08:45:00 | 4090.00 | 4098.99 | 4090.00 | 4090.00 |  25.94 |  106204.76 | 4093.77
2013-12-17 08:46:00 | 4090.00 | 4097.99 | 4088.99 | 4089.00 |  14.20 |   58075.02 | 4091.23
2013-12-17 08:47:00 | 4097.99 | 4097.99 | 4090.00 | 4090.01 |   0.22 |     888.89 | 4096.26
2013-12-17 08:48:00 | 4090.01 | 4099.00 | 4090.00 | 4098.99 |  26.05 |  106569.55 | 4091.28
2013-12-17 08:49:00 | 4090.00 | 4098.00 | 4090.00 | 4098.00 |   2.11 |    8634.83 | 4096.22
2013-12-17 08:50:00 | 4098.00 | 4099.99 | 4098.00 | 4099.99 |  38.36 |  157195.08 | 4098.21
2013-12-17 08:51:00 | 4099.99 | 4099.99 | 4091.00 | 4091.00 |   5.57 |   22851.78 | 4099.71
2013-12-17 08:52:00 | 4091.00 | 4095.00 | 4090.01 | 4090.01 |   1.81 |    7408.32 | 4090.73
2013-12-17 08:53:00 | 4095.00 | 4095.00 | 4090.00 | 4091.00 |  10.85 |   44383.03 | 4090.60
2013-12-17 08:54:00 | 4091.00 | 4099.99 | 4091.00 | 4099.99 |  17.14 |   70227.37 | 4097.52
2013-12-17 08:55:00 | 4091.00 | 4099.99 | 4091.00 | 4099.00 |  40.84 |  167089.15 | 4091.31
2013-12-17 08:56:00 | 4092.00 | 4094.00 | 4091.00 | 4091.00 |   4.57 |   18705.27 | 4093.06
2013-12-17 08:57:00 | 4094.00 | 4094.00 | 4060.00 | 4091.01 |  26.81 |  109180.94 | 4072.40
2013-12-17 08:58:00 | 4060.05 | 4087.98 | 4060.00 | 4087.98 |  44.84 |  182043.61 | 4060.03
2013-12-17 08:59:00 | 4087.99 | 4087.99 | 4062.00 | 4080.00 |   4.59 |   18674.37 | 4064.95
2013-12-17 09:00:00 | 4079.00 | 4079.98 | 4055.00 | 4055.00 |  29.51 |  119808.64 | 4060.62
2013-12-17 09:01:00 | 4055.00 | 4063.00 | 4050.00 | 4050.00 |   4.50 |   18236.48 | 4052.55
2013-12-17 09:02:00 | 4048.13 | 4050.00 | 4020.00 | 4020.00 |  21.51 |   86758.21 | 4033.39
2013-12-17 09:03:00 | 4020.00 | 4020.00 | 4003.10 | 4015.21 |  73.20 |  293550.61 | 4010.42
2013-12-17 09:04:00 | 4006.02 | 4015.21 | 4003.00 | 4004.01 |  29.19 |  116978.92 | 4006.95
2013-12-17 09:05:00 | 4015.00 | 4015.00 | 4001.10 | 4001.10 |  72.14 |  288862.81 | 4004.09
2013-12-17 09:06:00 | 4013.20 | 4015.00 | 4000.00 | 4001.70 |  51.83 |  207367.81 | 4000.85
2013-12-17 09:07:00 | 4001.70 | 4004.00 | 3999.99 | 4000.00 |  64.09 |  256385.38 | 4000.15
2013-12-17 09:08:00 | 4000.00 | 4000.00 | 3956.67 | 3956.67 |  17.50 |   69442.10 | 3969.03
2013-12-17 09:09:00 | 3960.00 | 3960.01 | 3956.66 | 3960.00 |  21.37 |   84608.15 | 3958.65
2013-12-17 09:10:00 | 3957.00 | 3980.00 | 3950.00 | 3950.00 |  55.65 |  220141.59 | 3956.04
2013-12-17 09:11:00 | 3952.00 | 3960.00 | 3949.00 | 3949.00 |  28.25 |  111650.55 | 3952.65
2013-12-17 09:12:00 | 3950.00 | 3960.00 | 3950.00 | 3957.00 |  77.05 |  304974.64 | 3958.09
2013-12-17 09:13:00 | 3958.00 | 3960.00 | 3957.00 | 3958.00 | 102.26 |  404830.11 | 3958.95
2013-12-17 09:14:00 | 3958.00 | 4006.00 | 3957.00 | 4006.00 |  62.72 |  249708.42 | 3981.26
2013-12-17 09:15:00 | 4006.00 | 4037.93 | 4000.00 | 4017.99 |  52.39 |  210178.20 | 4012.11
2013-12-17 09:16:00 | 4002.00 | 4020.00 | 4000.00 | 4018.00 |  48.10 |  192747.06 | 4006.97
2013-12-17 09:17:00 | 4018.00 | 4050.00 | 4005.00 | 4050.00 |  75.41 |  303082.04 | 4019.28
2013-12-17 09:18:00 | 4037.90 | 4050.00 | 4015.00 | 4040.00 |  22.73 |   91894.32 | 4043.40
2013-12-17 09:19:00 | 4037.90 | 4061.99 | 4020.01 | 4061.99 |  34.22 |  138394.39 | 4044.37
2013-12-17 09:20:00 | 4024.89 | 4050.00 | 4024.89 | 4040.00 |   5.60 |   22578.18 | 4033.98
2013-12-17 09:21:00 | 4025.00 | 4040.00 | 4006.10 | 4006.10 |  27.84 |  111809.34 | 4015.71
2013-12-17 09:22:00 | 4026.39 | 4035.00 | 3999.99 | 3999.99 |  54.79 |  219311.77 | 4003.06
2013-12-17 09:23:00 | 3999.99 | 4000.00 | 3965.00 | 3981.00 |  15.92 |   63353.41 | 3979.99
2013-12-17 09:24:00 | 3981.00 | 3981.00 | 3962.50 | 3966.00 |  10.48 |   41551.40 | 3965.21
2013-12-17 09:25:00 | 3966.01 | 4000.00 | 3965.00 | 3967.00 |  28.32 |  112412.72 | 3969.38
2013-12-17 09:26:00 | 3968.00 | 3998.00 | 3967.00 | 3998.00 |   8.62 |   34330.20 | 3982.62
2013-12-17 09:27:00 | 3998.00 | 3998.00 | 3971.00 | 3971.01 |   0.90 |    3589.57 | 3988.41
2013-12-17 09:28:00 | 3971.69 | 3991.00 | 3971.69 | 3975.00 |   6.69 |   26561.40 | 3972.69
2013-12-17 09:29:00 | 3975.01 | 3990.00 | 3975.00 | 3987.51 |  16.69 |   66387.94 | 3977.23
2013-12-17 09:30:00 | 3987.51 | 3988.00 | 3975.01 | 3988.00 |  13.88 |   55357.17 | 3987.69
2013-12-17 09:31:00 | 3988.00 | 3988.00 | 3980.00 | 3980.00 |  35.21 |  140151.88 | 3980.46
2013-12-17 09:32:00 | 3986.00 | 3988.00 | 3975.01 | 3975.01 |   5.45 |   21692.37 | 3983.91
2013-12-17 09:33:00 | 3975.01 | 3986.00 | 3970.00 | 3970.00 |  24.89 |   98924.27 | 3974.30
2013-12-17 09:34:00 | 3975.00 | 3980.00 | 3965.00 | 3970.00 |  40.33 |  160220.53 | 3972.34
2013-12-17 09:35:00 | 3966.29 | 3969.00 | 3960.00 | 3960.00 |  12.19 |   48283.31 | 3960.57
2013-12-17 09:36:00 | 3960.10 | 3960.10 | 3950.00 | 3950.00 |  92.51 |  365423.31 | 3950.31
2013-12-17 09:37:00 | 3950.01 | 3950.01 | 3920.01 | 3920.01 |  54.21 |  213886.45 | 3945.81
2013-12-17 09:38:00 | 3920.02 | 3920.02 | 3920.00 | 3920.00 |   4.18 |   16377.79 | 3920.01
2013-12-17 09:39:00 | 3920.01 | 3920.01 | 3905.10 | 3920.01 |  20.24 |   79251.18 | 3915.38
2013-12-17 09:40:00 | 3910.01 | 3920.00 | 3905.00 | 3905.00 |  36.35 |  141986.80 | 3906.21
2013-12-17 09:41:00 | 3905.00 | 3920.01 | 3903.00 | 3910.00 |  25.51 |   99726.53 | 3909.00
2013-12-17 09:42:00 | 3910.00 | 3920.01 | 3910.00 | 3910.00 |  26.96 |  105464.43 | 3911.60
2013-12-17 09:43:00 | 3910.00 | 3943.00 | 3903.00 | 3943.00 |  43.23 |  169268.18 | 3915.62
2013-12-17 09:44:00 | 3924.99 | 3924.99 | 3915.00 | 3915.00 |  10.61 |   41595.14 | 3920.00
2013-12-17 09:45:00 | 3918.74 | 3943.00 | 3918.74 | 3921.00 |   8.78 |   34413.60 | 3920.88
2013-12-17 09:46:00 | 3921.01 | 3943.00 | 3921.00 | 3925.00 |  14.17 |   55578.32 | 3923.36
2013-12-17 09:47:00 | 3926.00 | 3943.00 | 3920.00 | 3942.00 |  27.97 |  109746.97 | 3924.44
2013-12-17 09:48:00 | 3943.00 | 3959.99 | 3943.00 | 3959.99 |   9.63 |   38063.78 | 3953.45
2013-12-17 09:49:00 | 3960.00 | 3989.00 | 3959.00 | 3960.00 |  25.78 |  102172.26 | 3962.62
2013-12-17 09:50:00 | 3960.00 | 3988.99 | 3960.00 | 3985.00 |   7.96 |   31722.30 | 3984.21
2013-12-17 09:51:00 | 3985.00 | 3985.00 | 3965.00 | 3965.00 |   4.42 |   17569.02 | 3979.39
2013-12-17 09:52:00 | 3965.00 | 3979.00 | 3965.00 | 3976.99 |  16.68 |   66236.20 | 3971.00
2013-12-17 09:53:00 | 3976.99 | 4000.00 | 3966.00 | 3976.99 | 108.19 |  431106.27 | 3984.64
2013-12-17 09:54:00 | 3976.99 | 3980.00 | 3965.00 | 3980.00 |   9.24 |   36737.84 | 3976.82
2013-12-17 09:55:00 | 3980.00 | 3990.00 | 3980.00 | 3990.00 |   1.47 |    5856.60 | 3984.08
2013-12-17 09:56:00 | 3990.00 | 4010.00 | 3990.00 | 4010.00 |  35.85 |  143374.77 | 3999.74
2013-12-17 09:57:00 | 4010.00 | 4014.99 | 4000.00 | 4010.00 |  18.71 |   74959.31 | 4005.95
2013-12-17 09:58:00 | 4014.58 | 4014.58 | 3980.00 | 3980.00 |  32.58 |  130462.51 | 4004.99
2013-12-17 09:59:00 | 3980.00 | 3999.00 | 3975.00 | 3999.00 |   1.74 |    6912.36 | 3984.07
2013-12-17 10:00:00 | 3975.93 | 3976.01 | 3970.00 | 3970.00 |   2.61 |   10359.57 | 3970.71
2013-12-17 10:01:00 | 3980.00 | 3997.00 | 3980.00 | 3997.00 |   3.72 |   14843.01 | 3985.77
2013-12-17 10:02:00 | 3995.00 | 3995.00 | 3975.93 | 3975.93 |   1.11 |    4396.38 | 3978.62
2013-12-17 10:03:00 | 3975.93 | 3975.93 | 3945.01 | 3948.07 |  32.24 |  127627.03 | 3958.78
2013-12-17 10:04:00 | 3945.00 | 3946.20 | 3940.00 | 3942.00 |  46.29 |  182448.32 | 3941.33
2013-12-17 10:05:00 | 3940.00 | 3943.03 | 3935.00 | 3943.03 |  58.28 |  229617.78 | 3939.97
2013-12-17 10:06:00 | 3942.00 | 3943.03 | 3921.00 | 3921.00 |  25.17 |   98766.71 | 3923.67
2013-12-17 10:07:00 | 3938.81 | 3942.00 | 3910.01 | 3942.00 |  54.60 |  214188.96 | 3922.87
2013-12-17 10:08:00 | 3943.20 | 3943.20 | 3923.00 | 3923.00 |   9.27 |   36450.33 | 3933.77
2013-12-17 10:09:00 | 3940.00 | 3940.00 | 3923.00 | 3925.00 |  17.59 |   69166.04 | 3931.90
2013-12-17 10:10:00 | 3925.00 | 3940.00 | 3922.00 | 3922.00 |  10.81 |   42407.11 | 3924.40
2013-12-17 10:11:00 | 3923.00 | 3925.00 | 3923.00 | 3923.00 |  14.18 |   55626.31 | 3923.98
2013-12-17 10:12:00 | 3925.00 | 3925.00 | 3923.00 | 3925.00 |  34.13 |  133965.05 | 3924.68
2013-12-17 10:13:00 | 3925.00 | 3925.00 | 3923.00 | 3923.00 |  13.77 |   54023.60 | 3924.14
2013-12-17 10:14:00 | 3923.00 | 3924.20 | 3923.00 | 3923.00 |  16.24 |   63711.00 | 3923.09
2013-12-17 10:15:00 | 3923.00 | 3925.00 | 3923.00 | 3925.00 |   3.00 |   11760.74 | 3924.17
2013-12-17 10:16:00 | 3925.00 | 3925.00 | 3921.00 | 3925.00 |  14.53 |   57015.33 | 3924.78
2013-12-17 10:17:00 | 3925.00 | 3925.00 | 3921.00 | 3925.00 |  15.83 |   62102.19 | 3924.06
2013-12-17 10:18:00 | 3930.00 | 3930.00 | 3923.00 | 3923.00 |  12.17 |   47748.40 | 3925.06
2013-12-17 10:19:00 | 3925.00 | 3925.00 | 3918.99 | 3918.99 |   9.93 |   38924.18 | 3920.25
2013-12-17 10:20:00 | 3911.20 | 3911.20 | 3910.00 | 3910.00 |  11.43 |   44698.60 | 3910.98
2013-12-17 10:21:00 | 3910.00 | 3910.04 | 3906.00 | 3908.00 |  31.51 |  123168.39 | 3908.62
2013-12-17 10:22:00 | 3906.00 | 3908.00 | 3901.10 | 3906.81 |  12.28 |   47921.52 | 3903.36
2013-12-17 10:23:00 | 3902.10 | 3920.00 | 3901.10 | 3920.00 |  17.11 |   66907.59 | 3909.75
2013-12-17 10:24:00 | 3910.00 | 3910.00 | 3901.10 | 3901.13 |  21.08 |   82239.52 | 3901.49
2013-12-17 10:25:00 | 3910.00 | 3910.00 | 3901.10 | 3907.20 |   6.51 |   25406.25 | 3903.85
2013-12-17 10:26:00 | 3910.00 | 3920.00 | 3906.00 | 3915.00 |  12.00 |   47015.21 | 3916.63
2013-12-17 10:27:00 | 3906.00 | 3915.00 | 3906.00 | 3915.00 |  21.72 |   85035.40 | 3914.71
2013-12-17 10:28:00 | 3915.00 | 3915.00 | 3907.00 | 3915.00 |  23.78 |   93108.27 | 3914.74
2013-12-17 10:29:00 | 3915.00 | 3915.00 | 3909.00 | 3909.00 |   1.57 |    6159.03 | 3912.98
2013-12-17 10:30:00 | 3909.00 | 3910.10 | 3909.00 | 3910.10 |   0.72 |    2822.97 | 3909.93
2013-12-17 10:31:00 | 3914.99 | 3915.00 | 3909.00 | 3910.00 |  17.40 |   68037.01 | 3911.07
2013-12-17 10:32:00 | 3910.10 | 3925.00 | 3910.00 | 3925.00 |  21.15 |   82964.31 | 3922.29
2013-12-17 10:33:00 | 3924.00 | 3989.97 | 3910.01 | 3988.00 |   6.43 |   25335.96 | 3941.50
2013-12-17 10:34:00 | 3925.00 | 3925.00 | 3911.03 | 3915.00 |  11.62 |   45524.50 | 3919.12
2013-12-17 10:35:00 | 3915.00 | 3979.00 | 3915.00 | 3916.00 |  19.52 |   76599.71 | 3923.56
2013-12-17 10:36:00 | 3931.20 | 3978.98 | 3927.00 | 3927.00 |   5.98 |   23681.24 | 3962.06
2013-12-17 10:37:00 | 3932.00 | 3976.99 | 3925.00 | 3934.00 |   9.79 |   38571.36 | 3939.47
2013-12-17 10:38:00 | 3934.00 | 3949.00 | 3933.00 | 3949.00 |   4.65 |   18334.46 | 3941.20
2013-12-17 10:39:00 | 3936.01 | 3970.99 | 3933.00 | 3960.00 |  26.46 |  104247.40 | 3939.81
2013-12-17 10:40:00 | 3959.99 | 3973.99 | 3940.00 | 3940.00 |  18.81 |   74652.52 | 3968.77
2013-12-17 10:41:00 | 3940.00 | 3950.00 | 3940.00 | 3950.00 |  10.92 |   43036.70 | 3941.09
2013-12-17 10:42:00 | 3950.00 | 3970.00 | 3950.00 | 3970.00 |  10.71 |   42439.67 | 3963.73
2013-12-17 10:43:00 | 3969.99 | 3970.00 | 3952.00 | 3970.00 |  23.71 |   94096.82 | 3969.33
2013-12-17 10:44:00 | 3970.00 | 3971.00 | 3952.00 | 3970.00 |   6.66 |   26426.41 | 3968.53
2013-12-17 10:45:00 | 3970.00 | 3971.00 | 3953.00 | 3969.90 |  15.81 |   62767.70 | 3969.88
2013-12-17 10:46:00 | 3960.00 | 3969.90 | 3951.00 | 3968.00 |   3.23 |   12749.78 | 3952.20
2013-12-17 10:47:00 | 3968.00 | 3968.00 | 3945.01 | 3945.01 |   4.19 |   16582.63 | 3958.61
2013-12-17 10:48:00 | 3967.00 | 3967.00 | 3945.00 | 3966.00 |  18.08 |   71402.68 | 3949.48
2013-12-17 10:49:00 | 3964.00 | 3965.00 | 3945.00 | 3964.01 |  13.21 |   52172.88 | 3948.90
2013-12-17 10:50:00 | 3962.00 | 3963.00 | 3962.00 | 3962.00 |   5.20 |   20598.60 | 3962.03
2013-12-17 10:51:00 | 3962.00 | 3978.90 | 3962.00 | 3970.62 |  50.13 |  198783.90 | 3965.05
2013-12-17 10:52:00 | 3978.90 | 3996.99 | 3972.00 | 3975.00 |  21.39 |   85396.68 | 3992.74
2013-12-17 10:53:00 | 3991.00 | 3996.99 | 3975.00 | 3996.00 |  16.04 |   64001.50 | 3991.36
2013-12-17 10:54:00 | 3985.00 | 3994.99 | 3985.00 | 3994.99 |  12.28 |   49037.42 | 3993.93
2013-12-17 10:55:00 | 3985.50 | 3995.00 | 3985.50 | 3990.00 |  21.80 |   87055.89 | 3992.66
2013-12-17 10:56:00 | 3990.00 | 3996.00 | 3986.00 | 3996.00 |  10.56 |   42134.17 | 3990.36
2013-12-17 10:57:00 | 3995.00 | 3997.00 | 3975.00 | 3996.10 |  39.37 |  157007.83 | 3987.70
2013-12-17 10:58:00 | 3980.00 | 3990.00 | 3980.00 | 3990.00 |   3.00 |   11950.00 | 3983.33
2013-12-17 10:59:00 | 3985.00 | 3993.00 | 3985.00 | 3993.00 |  13.16 |   52526.93 | 3992.32
2013-12-17 11:00:00 | 3993.00 | 4000.00 | 3990.00 | 4000.00 |  48.82 |  195154.36 | 3997.59
2013-12-17 11:01:00 | 4001.00 | 4009.00 | 4000.00 | 4009.00 |  17.16 |   68680.27 | 4002.81
2013-12-17 11:02:00 | 4009.00 | 4014.58 | 4000.00 | 4010.00 |  65.57 |  263085.70 | 4012.10
2013-12-17 11:03:00 | 4010.51 | 4078.00 | 4009.00 | 4078.00 | 111.39 |  450305.70 | 4042.64
2013-12-17 11:04:00 | 4075.00 | 4075.00 | 4025.20 | 4030.00 |   5.63 |   22840.02 | 4057.56
2013-12-17 11:05:00 | 4050.01 | 4070.00 | 4050.00 | 4066.00 |  20.09 |   81680.46 | 4065.93
2013-12-17 11:06:00 | 4066.51 | 4087.99 | 4066.51 | 4075.00 |  38.15 |  155510.14 | 4076.17
2013-12-17 11:07:00 | 4076.50 | 4085.00 | 4066.00 | 4075.00 |  22.18 |   90314.21 | 4072.61
2013-12-17 11:08:00 | 4066.01 | 4080.00 | 4066.00 | 4067.23 |  54.85 |  223239.71 | 4070.08
2013-12-17 11:09:00 | 4067.24 | 4080.00 | 4067.23 | 4075.51 |  18.47 |   75278.36 | 4076.37
2013-12-17 11:10:00 | 4079.00 | 4080.00 | 4067.23 | 4080.00 |  34.07 |  138834.63 | 4075.58
2013-12-17 11:11:00 | 4068.52 | 4079.10 | 4012.00 | 4012.00 |  64.33 |  261215.54 | 4060.81
2013-12-17 11:12:00 | 4012.00 | 4030.00 | 4012.00 | 4030.00 |   9.52 |   38223.53 | 4013.39
2013-12-17 11:13:00 | 4015.00 | 4050.00 | 4015.00 | 4050.00 |  23.41 |   94568.42 | 4039.14
2013-12-17 11:14:00 | 4048.00 | 4048.00 | 4020.20 | 4025.00 |   5.76 |   23155.19 | 4022.09
2013-12-17 11:15:00 | 4025.01 | 4047.00 | 4025.01 | 4047.00 |   3.77 |   15203.35 | 4030.58
2013-12-17 11:16:00 | 4027.21 | 4046.00 | 4025.01 | 4046.00 |   4.67 |   18819.36 | 4029.84
2013-12-17 11:17:00 | 4025.01 | 4060.20 | 4016.01 | 4050.00 |  33.85 |  136677.54 | 4038.22
2013-12-17 11:18:00 | 4045.00 | 4045.00 | 3999.70 | 4000.00 |  99.16 |  397528.80 | 4008.80
2013-12-17 11:19:00 | 4000.00 | 4000.00 | 3995.00 | 4000.00 |  28.10 |  112338.80 | 3998.25
2013-12-17 11:20:00 | 4000.00 | 4030.00 | 4000.00 | 4020.00 |  10.30 |   41306.56 | 4009.57
2013-12-17 11:21:00 | 4004.00 | 4004.00 | 4002.00 | 4003.52 |  16.36 |   65519.96 | 4003.66
2013-12-17 11:22:00 | 4003.52 | 4019.00 | 4003.52 | 4019.00 |  15.81 |   63314.94 | 4003.73
2013-12-17 11:23:00 | 4019.00 | 4020.00 | 4004.00 | 4004.00 |  14.20 |   56918.00 | 4007.18
2013-12-17 11:24:00 | 4018.00 | 4026.00 | 4005.00 | 4015.00 |   4.19 |   16819.63 | 4016.15
2013-12-17 11:25:00 | 4015.00 | 4050.00 | 4000.00 | 4050.00 |  56.96 |  228538.79 | 4012.06
2013-12-17 11:26:00 | 4000.00 | 4050.00 | 3995.00 | 4000.00 |  10.62 |   42576.87 | 4007.99
2013-12-17 11:27:00 | 4018.00 | 4018.00 | 4000.00 | 4002.00 |  20.85 |   83396.84 | 4000.23
2013-12-17 11:28:00 | 4005.00 | 4005.00 | 4000.00 | 4000.00 |  15.57 |   62329.60 | 4002.41
2013-12-17 11:29:00 | 4001.00 | 4005.00 | 3990.10 | 4001.00 |  24.06 |   96237.99 | 4000.42
2013-12-17 11:30:00 | 4000.00 | 4001.00 | 4000.00 | 4001.00 |  20.96 |   83865.94 | 4000.86
2013-12-17 11:31:00 | 4001.00 | 4002.20 | 4000.00 | 4001.50 |  22.98 |   91938.46 | 4000.98
2013-12-17 11:32:00 | 4005.00 | 4042.87 | 4000.00 | 4002.00 |  35.75 |  143885.27 | 4024.76
2013-12-17 11:33:00 | 4038.00 | 4038.90 | 4006.00 | 4007.00 |   2.34 |    9393.21 | 4021.07
2013-12-17 11:34:00 | 4007.00 | 4021.00 | 4007.00 | 4021.00 |   0.29 |    1168.85 | 4016.67
2013-12-17 11:35:00 | 4008.00 | 4020.00 | 4007.10 | 4019.90 |   2.02 |    8087.14 | 4009.49
2013-12-17 11:36:00 | 4019.10 | 4019.90 | 4007.10 | 4010.10 |   2.03 |    8143.67 | 4009.68
2013-12-17 11:37:00 | 4010.10 | 4020.00 | 4007.10 | 4015.00 |  27.14 |  108889.06 | 4011.68
2013-12-17 11:38:00 | 4017.00 | 4020.00 | 4015.00 | 4015.00 |   6.37 |   25615.44 | 4019.37
2013-12-17 11:39:00 | 4015.00 | 4015.10 | 4008.10 | 4015.10 |   3.36 |   13478.30 | 4014.98
2013-12-17 11:40:00 | 4015.00 | 4019.00 | 4015.00 | 4015.10 |   0.24 |     964.01 | 4016.72
2013-12-17 11:41:00 | 4015.10 | 4019.00 | 4015.00 | 4015.00 |   5.14 |   20617.62 | 4015.12
2013-12-17 11:42:00 | 4009.50 | 4015.00 | 4009.50 | 4015.00 |   7.22 |   28974.93 | 4012.59
2013-12-17 11:43:00 | 4010.00 | 4010.00 | 4009.50 | 4009.50 |  10.36 |   41558.71 | 4009.91
2013-12-17 11:44:00 | 4009.50 | 4010.00 | 4009.50 | 4010.00 |   6.17 |   24741.00 | 4009.89
2013-12-17 11:45:00 | 4010.00 | 4015.00 | 4001.00 | 4010.00 |  15.87 |   63597.33 | 4008.66
2013-12-17 11:46:00 | 4010.00 | 4015.00 | 4010.00 | 4010.00 |   1.29 |    5161.87 | 4010.78
2013-12-17 11:47:00 | 4002.10 | 4010.00 | 4001.00 | 4010.00 |   1.24 |    4964.14 | 4003.34
2013-12-17 11:48:00 | 4010.00 | 4010.00 | 4000.00 | 4000.00 |  32.62 |  130515.95 | 4000.86
2013-12-17 11:49:00 | 4000.00 | 4000.00 | 3992.00 | 3992.00 |   8.44 |   33701.90 | 3994.06
2013-12-17 11:50:00 | 3998.00 | 3998.00 | 3990.00 | 3992.00 |  31.26 |  124750.72 | 3991.38
2013-12-17 11:51:00 | 3992.00 | 3992.00 | 3980.00 | 3981.20 |   9.08 |   36190.62 | 3984.87
2013-12-17 11:52:00 | 3981.20 | 3989.00 | 3980.00 | 3988.00 |   2.30 |    9140.89 | 3981.23
2013-12-17 11:53:00 | 3988.00 | 3988.00 | 3980.00 | 3980.00 |   5.71 |   22738.67 | 3982.95
2013-12-17 11:54:00 | 3985.00 | 3985.00 | 3971.00 | 3979.00 |   3.58 |   14260.64 | 3980.08
2013-12-17 11:55:00 | 3972.00 | 3979.00 | 3961.10 | 3961.10 |  16.21 |   64310.06 | 3967.31
2013-12-17 11:56:00 | 3971.01 | 3971.01 | 3955.00 | 3958.00 |  29.92 |  118491.55 | 3960.41
2013-12-17 11:57:00 | 3958.00 | 3958.00 | 3950.01 | 3951.50 |  26.84 |  106060.52 | 3952.03
2013-12-17 11:58:00 | 3951.50 | 3958.00 | 3945.23 | 3952.00 |  27.38 |  108150.49 | 3949.55
2013-12-17 11:59:00 | 3958.00 | 3979.00 | 3931.01 | 3950.00 | 105.16 |  414667.49 | 3943.32
2013-12-17 12:00:00 | 3939.00 | 3950.00 | 3931.01 | 3939.00 |  10.10 |   39806.69 | 3939.70
2013-12-17 12:01:00 | 3932.01 | 3939.00 | 3926.01 | 3932.00 |  29.53 |  116107.50 | 3931.85
2013-12-17 12:02:00 | 3932.60 | 3932.60 | 3920.00 | 3930.00 |  34.73 |  136245.48 | 3923.33
2013-12-17 12:03:00 | 3938.00 | 3969.98 | 3920.00 | 3969.98 |  14.33 |   56507.51 | 3943.03
2013-12-17 12:04:00 | 3969.00 | 3969.00 | 3900.00 | 3900.00 | 369.89 | 1445754.09 | 3908.62
2013-12-17 12:05:00 | 3900.00 | 3900.00 | 3890.00 | 3890.00 |  34.22 |  133279.11 | 3894.77
2013-12-17 12:06:00 | 3888.00 | 3900.00 | 3855.12 | 3900.00 |  58.72 |  228181.67 | 3885.93
2013-12-17 12:07:00 | 3891.00 | 3939.99 | 3890.00 | 3900.00 |  25.03 |   97723.80 | 3903.64
2013-12-17 12:08:00 | 3890.10 | 3939.98 | 3861.11 | 3895.00 |  37.66 |  146507.25 | 3890.47
2013-12-17 12:09:00 | 3895.00 | 3937.99 | 3880.00 | 3895.00 |  17.10 |   66764.76 | 3904.37
2013-12-17 12:10:00 | 3936.00 | 3936.00 | 3890.00 | 3890.01 |  16.82 |   65544.40 | 3896.58
2013-12-17 12:11:00 | 3928.99 | 3945.00 | 3900.00 | 3945.00 | 108.33 |  426053.44 | 3932.99
2013-12-17 12:12:00 | 3939.00 | 3945.00 | 3939.00 | 3944.97 |  11.87 |   46805.83 | 3944.20
2013-12-17 12:13:00 | 3945.00 | 3946.97 | 3915.00 | 3940.97 |  10.13 |   39961.67 | 3944.11
2013-12-17 12:14:00 | 3915.00 | 3939.00 | 3915.00 | 3938.00 |   2.99 |   11733.60 | 3929.54
2013-12-17 12:15:00 | 3937.00 | 3938.00 | 3916.00 | 3936.00 |   0.36 |    1397.38 | 3936.29
2013-12-17 12:16:00 | 3936.00 | 3938.00 | 3917.00 | 3934.90 |   3.34 |   13114.91 | 3932.51
2013-12-17 12:17:00 | 3934.90 | 3965.00 | 3918.01 | 3959.00 | 104.36 |  412129.32 | 3949.26
2013-12-17 12:18:00 | 3958.00 | 3958.00 | 3930.00 | 3950.00 |   4.02 |   15894.73 | 3949.98
2013-12-17 12:19:00 | 3936.20 | 3936.20 | 3930.00 | 3936.20 |   2.55 |   10039.86 | 3935.66
2013-12-17 12:20:00 | 3931.20 | 3936.20 | 3930.00 | 3936.20 |   4.29 |   16890.96 | 3935.45
2013-12-17 12:21:00 | 3936.20 | 3950.00 | 3931.10 | 3950.00 |   2.75 |   10816.17 | 3940.32
2013-12-17 12:22:00 | 3950.00 | 3965.00 | 3932.01 | 3965.00 |  28.71 |  113705.33 | 3959.93
2013-12-17 12:23:00 | 3967.00 | 3980.00 | 3965.00 | 3967.00 |   7.80 |   30986.37 | 3975.16
2013-12-17 12:24:00 | 3980.00 | 3989.00 | 3966.98 | 3981.99 |  10.27 |   40893.98 | 3983.05
2013-12-17 12:25:00 | 3989.00 | 3997.90 | 3981.99 | 3992.00 |   9.23 |   36825.54 | 3990.63
2013-12-17 12:26:00 | 3990.00 | 3990.00 | 3981.00 | 3985.00 |  10.20 |   40627.99 | 3984.31
2013-12-17 12:27:00 | 3988.00 | 3988.00 | 3985.00 | 3985.00 |  46.93 |  187021.97 | 3985.13
2013-12-17 12:28:00 | 3985.00 | 3990.00 | 3982.00 | 3982.00 |  13.28 |   52935.84 | 3987.03
2013-12-17 12:29:00 | 3982.00 | 3985.00 | 3975.00 | 3975.00 |   5.27 |   20976.01 | 3981.78
2013-12-17 12:30:00 | 3975.00 | 4050.00 | 3966.00 | 3970.00 | 251.78 | 1012097.22 | 4019.78
2013-12-17 12:31:00 | 4000.00 | 4000.00 | 3970.00 | 3970.00 |  18.48 |   73712.01 | 3988.75
2013-12-17 12:32:00 | 3972.00 | 4029.98 | 3970.00 | 3996.00 |  28.14 |  112818.28 | 4009.75
2013-12-17 12:33:00 | 3996.00 | 3996.00 | 3980.00 | 3981.10 |  12.27 |   49015.09 | 3995.04
2013-12-17 12:34:00 | 3993.00 | 4000.00 | 3993.00 | 3996.00 |  15.82 |   63212.45 | 3995.48
2013-12-17 12:35:00 | 3996.00 | 4000.00 | 3982.00 | 3982.00 |   1.66 |    6642.98 | 3994.58
2013-12-17 12:36:00 | 3996.00 | 3996.00 | 3982.00 | 3982.00 |   1.38 |    5505.23 | 3995.09
2013-12-17 12:37:00 | 3982.01 | 3983.00 | 3951.03 | 3982.00 |  15.65 |   62283.70 | 3978.77
2013-12-17 12:38:00 | 3982.00 | 3982.00 | 3951.02 | 3960.00 |  16.74 |   66152.35 | 3952.46
2013-12-17 12:39:00 | 3960.00 | 3960.00 | 3945.00 | 3950.00 |  12.26 |   48426.40 | 3950.92
2013-12-17 12:40:00 | 3945.00 | 3950.00 | 3945.00 | 3945.00 |  10.31 |   40673.81 | 3945.08
2013-12-17 12:41:00 | 3940.00 | 3945.00 | 3925.00 | 3933.00 |  27.41 |  107735.95 | 3931.11
2013-12-17 12:42:00 | 3925.00 | 3933.00 | 3921.00 | 3933.00 |  38.44 |  150793.56 | 3922.52
2013-12-17 12:43:00 | 3930.00 | 3933.00 | 3915.00 | 3915.00 |  47.92 |  187896.04 | 3920.95
2013-12-17 12:44:00 | 3915.00 | 3920.00 | 3900.00 | 3909.00 |  23.31 |   91050.80 | 3906.25
2013-12-17 12:45:00 | 3905.00 | 3910.00 | 3890.00 | 3905.00 |  25.33 |   98802.86 | 3900.47
2013-12-17 12:46:00 | 3905.00 | 3905.00 | 3880.00 | 3900.00 |  45.47 |  176790.62 | 3887.90
2013-12-17 12:47:00 | 3900.00 | 3905.00 | 3890.00 | 3890.00 |  22.37 |   87072.74 | 3893.08
2013-12-17 12:48:00 | 3905.00 | 3905.00 | 3890.00 | 3905.00 |  13.60 |   53015.03 | 3899.31
2013-12-17 12:49:00 | 3905.00 | 3922.01 | 3900.00 | 3922.01 |  54.01 |  211101.30 | 3908.63
2013-12-17 12:50:00 | 3922.01 | 3922.01 | 3910.00 | 3922.01 |  14.11 |   55284.92 | 3919.53
2013-12-17 12:51:00 | 3913.20 | 3920.00 | 3912.00 | 3920.00 |   2.61 |   10222.12 | 3913.52
2013-12-17 12:52:00 | 3915.20 | 3922.00 | 3914.00 | 3920.00 |   3.57 |   14002.88 | 3920.18
2013-12-17 12:53:00 | 3919.00 | 3922.00 | 3916.00 | 3922.00 |  23.94 |   93841.32 | 3920.35
2013-12-17 12:54:00 | 3921.20 | 3922.00 | 3886.03 | 3886.03 |  77.38 |  302174.43 | 3905.07
2013-12-17 12:55:00 | 3890.00 | 3922.00 | 3886.03 | 3891.20 |   5.50 |   21479.92 | 3906.15
2013-12-17 12:56:00 | 3891.20 | 3915.00 | 3890.01 | 3900.00 |   3.64 |   14177.16 | 3891.62
2013-12-17 12:57:00 | 3900.00 | 3900.00 | 3890.00 | 3890.00 |  13.28 |   51686.56 | 3890.89
2013-12-17 12:58:00 | 3901.20 | 3901.20 | 3891.50 | 3891.50 |   3.44 |   13392.10 | 3894.19
2013-12-17 12:59:00 | 3891.00 | 3900.00 | 3890.00 | 3891.60 |  10.40 |   40480.31 | 3891.21
2013-12-17 13:00:00 | 3891.23 | 3891.60 | 3858.00 | 3863.00 | 126.51 |  489788.65 | 3871.57
2013-12-17 13:01:00 | 3880.00 | 3888.98 | 3801.00 | 3802.01 | 263.07 | 1010762.78 | 3842.12
2013-12-17 13:02:00 | 3802.01 | 3849.99 | 3801.00 | 3805.00 |   9.23 |   35256.32 | 3818.10
2013-12-17 13:03:00 | 3804.00 | 3835.00 | 3804.00 | 3810.99 |  20.30 |   77352.48 | 3811.03
2013-12-17 13:04:00 | 3835.00 | 3838.00 | 3810.00 | 3830.00 |  16.69 |   63716.55 | 3817.65
2013-12-17 13:05:00 | 3815.00 | 3830.00 | 3811.00 | 3815.00 |  24.68 |   94131.81 | 3813.94
2013-12-17 13:06:00 | 3815.00 | 3815.00 | 3710.00 | 3710.00 | 516.77 | 1955997.28 | 3785.04
2013-12-17 13:07:00 | 3710.01 | 3763.00 | 3700.00 | 3710.01 |  81.23 |  301733.57 | 3714.65
2013-12-17 13:08:00 | 3720.00 | 3730.00 | 3688.00 | 3700.00 |  43.46 |  160737.16 | 3698.51
2013-12-17 13:09:00 | 3700.00 | 3725.00 | 3655.00 | 3660.00 | 122.46 |  450806.24 | 3681.37
2013-12-17 13:10:00 | 3659.99 | 3688.00 | 3600.10 | 3631.00 | 136.85 |  495430.55 | 3620.17
2013-12-17 13:11:00 | 3631.00 | 3687.98 | 3607.00 | 3631.00 |  82.23 |  297932.84 | 3623.25
2013-12-17 13:12:00 | 3630.00 | 3700.00 | 3630.00 | 3700.00 |  93.52 |  344323.01 | 3681.73
2013-12-17 13:13:00 | 3697.00 | 3721.00 | 3650.01 | 3700.00 |  34.73 |  128379.36 | 3696.71
2013-12-17 13:14:00 | 3698.00 | 3751.00 | 3690.00 | 3750.00 |  77.52 |  287621.84 | 3710.15
2013-12-17 13:15:00 | 3750.00 | 3750.00 | 3700.00 | 3750.00 |  19.11 |   71209.41 | 3726.49
2013-12-17 13:16:00 | 3745.00 | 3745.00 | 3700.00 | 3740.00 |  39.35 |  146098.53 | 3712.32
2013-12-17 13:17:00 | 3700.01 | 3740.00 | 3700.00 | 3729.90 |   5.21 |   19398.56 | 3721.90
2013-12-17 13:18:00 | 3707.00 | 3729.00 | 3706.00 | 3707.00 |  29.60 |  110111.14 | 3719.72
2013-12-17 13:19:00 | 3727.00 | 3730.00 | 3704.00 | 3730.00 |  36.43 |  135498.67 | 3719.73
2013-12-17 13:20:00 | 3729.99 | 3740.00 | 3711.00 | 3739.00 |  72.85 |  271254.12 | 3723.41
2013-12-17 13:21:00 | 3738.00 | 3738.00 | 3730.00 | 3730.00 |  10.71 |   40021.36 | 3737.17
2013-12-17 13:22:00 | 3730.00 | 3750.00 | 3729.99 | 3730.00 |  47.16 |  176540.85 | 3743.84
2013-12-17 13:23:00 | 3730.00 | 3740.00 | 3730.00 | 3730.00 |  20.19 |   75333.44 | 3731.04
2013-12-17 13:24:00 | 3740.00 | 3751.00 | 3740.00 | 3750.00 |  37.75 |  141539.27 | 3749.19
2013-12-17 13:25:00 | 3750.00 | 3760.00 | 3750.00 | 3760.00 |  20.93 |   78560.20 | 3754.01
2013-12-17 13:26:00 | 3751.10 | 3760.00 | 3751.10 | 3760.00 |   5.77 |   21667.01 | 3758.37
2013-12-17 13:27:00 | 3760.00 | 3760.00 | 3750.00 | 3750.00 |  32.22 |  120935.15 | 3752.95
2013-12-17 13:28:00 | 3750.00 | 3750.00 | 3740.00 | 3750.00 |  14.88 |   55776.16 | 3749.15
2013-12-17 13:29:00 | 3747.28 | 3750.00 | 3730.10 | 3730.10 |  24.35 |   91009.78 | 3736.95
2013-12-17 13:30:00 | 3731.10 | 3783.96 | 3729.80 | 3729.89 |  33.68 |  125861.90 | 3736.88
2013-12-17 13:31:00 | 3729.89 | 3780.08 | 3715.00 | 3760.00 |  47.90 |  178835.56 | 3733.91
2013-12-17 13:32:00 | 3760.00 | 3779.00 | 3760.00 | 3760.00 |  11.39 |   42850.34 | 3763.42
2013-12-17 13:33:00 | 3776.00 | 3776.00 | 3761.88 | 3761.88 |   2.24 |    8426.64 | 3761.89
2013-12-17 13:34:00 | 3761.00 | 3770.00 | 3760.00 | 3770.00 |  10.67 |   40137.57 | 3761.72
2013-12-17 13:35:00 | 3776.00 | 3780.00 | 3770.00 | 3780.00 |  16.38 |   61882.20 | 3777.68
2013-12-17 13:36:00 | 3780.00 | 3780.00 | 3761.00 | 3770.00 |  31.81 |  119951.32 | 3770.39
2013-12-17 13:37:00 | 3770.00 | 3770.00 | 3751.00 | 3760.00 |  18.71 |   70351.49 | 3760.70
2013-12-17 13:38:00 | 3759.00 | 3760.00 | 3750.00 | 3750.00 |  16.52 |   62072.97 | 3756.53
2013-12-17 13:39:00 | 3750.00 | 3760.00 | 3745.69 | 3749.00 |  10.49 |   39330.91 | 3749.37
2013-12-17 13:40:00 | 3747.48 | 3759.00 | 3738.00 | 3738.00 |  27.19 |  101753.32 | 3742.44
2013-12-17 13:41:00 | 3740.00 | 3759.00 | 3740.00 | 3759.00 |   8.99 |   33673.87 | 3747.37
2013-12-17 13:42:00 | 3760.00 | 3760.00 | 3740.10 | 3740.10 |   4.28 |   16009.63 | 3744.07
2013-12-17 13:43:00 | 3758.00 | 3758.00 | 3735.00 | 3741.00 |  10.10 |   37784.75 | 3741.06
2013-12-17 13:44:00 | 3741.00 | 3751.00 | 3740.00 | 3750.00 |   6.95 |   26022.63 | 3744.26
2013-12-17 13:45:00 | 3750.00 | 3751.00 | 3725.00 | 3740.00 |  31.22 |  116820.39 | 3741.84
2013-12-17 13:46:00 | 3738.13 | 3738.13 | 3730.00 | 3730.00 |   7.77 |   28991.39 | 3731.20
2013-12-17 13:47:00 | 3730.00 | 3730.00 | 3710.30 | 3710.30 |  29.72 |  110427.66 | 3715.23
2013-12-17 13:48:00 | 3719.00 | 3730.00 | 3709.99 | 3710.00 |  58.89 |  218939.99 | 3717.84
2013-12-17 13:49:00 | 3710.00 | 3729.89 | 3700.40 | 3718.00 |  70.51 |  261089.14 | 3702.87
2013-12-17 13:50:00 | 3718.00 | 3718.00 | 3701.01 | 3710.00 |  12.41 |   46011.69 | 3707.03
2013-12-17 13:51:00 | 3710.00 | 3710.00 | 3700.00 | 3700.00 | 107.89 |  399304.78 | 3701.07
2013-12-17 13:52:00 | 3700.00 | 3749.99 | 3658.00 | 3695.00 |  76.74 |  284229.58 | 3703.70
2013-12-17 13:53:00 | 3695.00 | 3695.00 | 3650.00 | 3660.00 |  55.05 |  201259.45 | 3655.94
2013-12-17 13:54:00 | 3688.00 | 3689.00 | 3651.00 | 3651.00 |  12.57 |   46007.79 | 3660.42
2013-12-17 13:55:00 | 3655.00 | 3662.00 | 3655.00 | 3660.17 |  35.88 |  131184.73 | 3655.80
2013-12-17 13:56:00 | 3660.17 | 3728.97 | 3655.00 | 3728.97 |  24.91 |   92356.52 | 3708.35
2013-12-17 13:57:00 | 3665.00 | 3744.44 | 3665.00 | 3670.12 |  22.85 |   84714.81 | 3708.24
2013-12-17 13:58:00 | 3670.12 | 3728.00 | 3668.00 | 3727.00 |  25.04 |   92041.24 | 3676.50
2013-12-17 13:59:00 | 3725.00 | 3725.00 | 3680.00 | 3700.00 |  11.42 |   42138.23 | 3690.51
2013-12-17 14:00:00 | 3710.00 | 3718.00 | 3700.00 | 3710.00 |   5.41 |   20053.77 | 3706.11
2013-12-17 14:01:00 | 3700.10 | 3716.00 | 3700.00 | 3701.10 |  31.62 |  116999.69 | 3700.06
2013-12-17 14:02:00 | 3701.10 | 3716.00 | 3701.10 | 3715.00 |   5.34 |   19804.17 | 3708.65
2013-12-17 14:03:00 | 3715.00 | 3717.99 | 3685.00 | 3715.00 |  18.32 |   67868.05 | 3703.78
2013-12-17 14:04:00 | 3715.00 | 3718.00 | 3715.00 | 3718.00 |   4.36 |   16211.09 | 3715.58
2013-12-17 14:05:00 | 3715.01 | 3720.00 | 3715.01 | 3715.01 |  19.40 |   72130.10 | 3717.85
2013-12-17 14:06:00 | 3720.00 | 3737.99 | 3720.00 | 3728.00 |   8.56 |   31895.13 | 3726.94
2013-12-17 14:07:00 | 3728.00 | 3739.00 | 3728.00 | 3739.00 |  19.21 |   71796.37 | 3737.25
2013-12-17 14:08:00 | 3739.00 | 3747.99 | 3730.98 | 3747.99 |  11.19 |   41896.33 | 3742.75
2013-12-17 14:09:00 | 3747.99 | 3747.99 | 3743.00 | 3746.79 |  12.83 |   48041.27 | 3745.32
2013-12-17 14:10:00 | 3747.99 | 3750.00 | 3747.99 | 3750.00 |  13.02 |   48808.95 | 3748.77
2013-12-17 14:11:00 | 3748.00 | 3754.00 | 3748.00 | 3754.00 |   9.65 |   36164.91 | 3749.60
2013-12-17 14:12:00 | 3754.00 | 3760.00 | 3750.00 | 3760.00 |   8.84 |   33190.17 | 3754.97
2013-12-17 14:13:00 | 3760.00 | 3798.88 | 3760.00 | 3798.88 |  16.12 |   60806.73 | 3771.90
2013-12-17 14:14:00 | 3785.00 | 3838.58 | 3785.00 | 3838.00 | 122.37 |  466462.20 | 3812.02
2013-12-17 14:15:00 | 3838.57 | 3865.58 | 3827.47 | 3850.00 |  98.39 |  378047.46 | 3842.34
2013-12-17 14:16:00 | 3865.58 | 3880.00 | 3850.00 | 3852.00 |  65.35 |  252333.53 | 3861.14
2013-12-17 14:17:00 | 3870.00 | 3888.00 | 3846.00 | 3852.00 |  93.42 |  361165.45 | 3865.87
2013-12-17 14:18:00 | 3852.00 | 3869.90 | 3802.00 | 3860.00 |  28.19 |  108596.78 | 3852.32
2013-12-17 14:19:00 | 3860.00 | 3860.00 | 3835.00 | 3835.00 |  12.43 |   47706.55 | 3838.02
2013-12-17 14:20:00 | 3835.00 | 3850.00 | 3812.11 | 3812.23 |  57.62 |  220872.46 | 3833.26
2013-12-17 14:21:00 | 3812.22 | 3848.90 | 3812.22 | 3813.13 |  29.98 |  114662.08 | 3824.11
2013-12-17 14:22:00 | 3820.00 | 3830.00 | 3815.00 | 3821.00 |  12.65 |   48320.53 | 3821.31
2013-12-17 14:23:00 | 3820.00 | 3858.00 | 3820.00 | 3852.00 |  26.70 |  102599.48 | 3842.39
2013-12-17 14:24:00 | 3860.00 | 3868.00 | 3830.00 | 3830.00 |  28.12 |  108228.02 | 3849.48
2013-12-17 14:25:00 | 3830.00 | 3850.00 | 3815.01 | 3820.00 |  26.69 |  102267.46 | 3831.39
2013-12-17 14:26:00 | 3820.00 | 3820.00 | 3816.01 | 3820.00 |   7.11 |   27164.66 | 3819.55
2013-12-17 14:27:00 | 3821.00 | 3849.00 | 3820.00 | 3848.00 |  15.63 |   59927.89 | 3834.65
2013-12-17 14:28:00 | 3839.90 | 3849.00 | 3839.90 | 3849.00 |   3.96 |   15226.35 | 3847.95
2013-12-17 14:29:00 | 3848.00 | 3848.00 | 3832.12 | 3848.00 |   4.63 |   17754.87 | 3835.57
2013-12-17 14:30:00 | 3836.00 | 3848.00 | 3836.00 | 3840.00 |   4.94 |   18981.58 | 3845.54
2013-12-17 14:31:00 | 3836.00 | 3840.00 | 3833.00 | 3840.00 |   4.82 |   18492.45 | 3836.61
2013-12-17 14:32:00 | 3840.00 | 3840.00 | 3836.00 | 3836.00 |   6.34 |   24352.47 | 3838.66
2013-12-17 14:33:00 | 3836.00 | 3850.00 | 3833.00 | 3850.00 |  74.10 |  284723.57 | 3842.58
2013-12-17 14:34:00 | 3851.60 | 3890.00 | 3833.00 | 3890.00 | 210.68 |  815072.49 | 3868.83
2013-12-17 14:35:00 | 3840.22 | 3889.00 | 3833.00 | 3870.00 |  15.09 |   58088.69 | 3848.46
2013-12-17 14:36:00 | 3870.00 | 3899.00 | 3856.02 | 3856.02 |  27.46 |  106496.11 | 3878.37
2013-12-17 14:37:00 | 3887.99 | 3898.00 | 3875.00 | 3888.00 |  37.31 |  144791.27 | 3881.18
2013-12-17 14:38:00 | 3888.00 | 3922.00 | 3888.00 | 3922.00 |  55.76 |  217501.97 | 3900.75
2013-12-17 14:39:00 | 3922.00 | 3949.00 | 3910.00 | 3929.00 |  44.46 |  174698.51 | 3929.08
2013-12-17 14:40:00 | 3929.00 | 3929.00 | 3899.00 | 3926.00 |  65.37 |  256369.47 | 3921.58
2013-12-17 14:41:00 | 3926.00 | 3929.00 | 3900.00 | 3900.00 |  39.83 |  156074.41 | 3918.81
2013-12-17 14:42:00 | 3900.00 | 3920.00 | 3850.00 | 3885.00 |  60.09 |  232514.32 | 3869.50
2013-12-17 14:43:00 | 3880.00 | 3884.90 | 3852.10 | 3852.10 |  18.02 |   69443.03 | 3852.81
2013-12-17 14:44:00 | 3852.10 | 3890.00 | 3840.00 | 3890.00 |  76.32 |  293942.25 | 3851.39
2013-12-17 14:45:00 | 3851.37 | 3880.00 | 3850.17 | 3880.00 |   6.36 |   24512.35 | 3854.75
2013-12-17 14:46:00 | 3878.00 | 3880.00 | 3852.00 | 3880.00 |  42.37 |  163709.03 | 3863.98
2013-12-17 14:47:00 | 3880.00 | 3895.00 | 3880.00 | 3882.00 |  24.54 |   95236.39 | 3880.55
2013-12-17 14:48:00 | 3889.00 | 3897.89 | 3889.00 | 3897.89 |  23.17 |   90110.21 | 3889.59
2013-12-17 14:49:00 | 3897.88 | 3897.89 | 3889.00 | 3889.00 |   4.97 |   19349.81 | 3890.97
2013-12-17 14:50:00 | 3889.00 | 3896.00 | 3888.00 | 3889.00 |   9.34 |   36356.94 | 3891.36
2013-12-17 14:51:00 | 3889.00 | 3889.00 | 3880.00 | 3888.00 |   8.28 |   32140.36 | 3883.09
2013-12-17 14:52:00 | 3881.00 | 3887.00 | 3880.00 | 3880.00 |  14.24 |   55245.97 | 3880.45
2013-12-17 14:53:00 | 3880.00 | 3880.00 | 3857.00 | 3857.00 |   2.55 |    9860.78 | 3871.53
2013-12-17 14:54:00 | 3860.00 | 3880.00 | 3857.00 | 3865.10 |  10.58 |   40956.77 | 3871.52
2013-12-17 14:55:00 | 3865.10 | 3880.00 | 3858.00 | 3876.00 |  26.62 |  103003.56 | 3869.55
2013-12-17 14:56:00 | 3876.00 | 3880.00 | 3858.00 | 3858.00 |  10.56 |   40821.87 | 3867.17
2013-12-17 14:57:00 | 3875.00 | 3880.00 | 3858.00 | 3880.00 |   3.94 |   15271.64 | 3873.10
2013-12-17 14:58:00 | 3875.00 | 3879.00 | 3860.00 | 3879.00 |  18.79 |   72691.01 | 3868.81
2013-12-17 14:59:00 | 3861.00 | 3885.00 | 3861.00 | 3885.00 |  16.32 |   63275.99 | 3878.39
2013-12-17 15:00:00 | 3882.00 | 3885.00 | 3865.00 | 3885.00 |   7.89 |   30638.28 | 3883.18
2013-12-17 15:01:00 | 3885.00 | 3885.00 | 3866.00 | 3884.99 |   5.88 |   22813.15 | 3881.77
2013-12-17 15:02:00 | 3884.99 | 3884.99 | 3865.00 | 3880.00 |   9.82 |   38028.67 | 3874.55
2013-12-17 15:03:00 | 3883.00 | 3883.00 | 3868.00 | 3869.01 |  13.22 |   51165.26 | 3869.71
2013-12-17 15:04:00 | 3870.00 | 3881.00 | 3870.00 | 3881.00 |  17.40 |   67511.91 | 3879.77
2013-12-17 15:05:00 | 3871.00 | 3881.00 | 3865.01 | 3870.00 |  27.56 |  106845.00 | 3877.52
2013-12-17 15:06:00 | 3866.10 | 3870.00 | 3865.00 | 3865.00 |  14.82 |   57338.02 | 3868.18
2013-12-17 15:07:00 | 3865.00 | 3865.00 | 3834.01 | 3834.01 |  94.93 |  366282.87 | 3858.49
2013-12-17 15:08:00 | 3834.01 | 3864.88 | 3834.01 | 3835.01 |  24.24 |   93214.29 | 3845.32
2013-12-17 15:09:00 | 3850.00 | 3865.00 | 3835.11 | 3835.11 |  56.37 |  216814.42 | 3846.07
2013-12-17 15:10:00 | 3835.11 | 3860.00 | 3835.10 | 3836.00 |   5.65 |   21660.56 | 3835.76
2013-12-17 15:11:00 | 3860.00 | 3860.00 | 3835.10 | 3836.01 |  14.74 |   56738.64 | 3849.82
2013-12-17 15:12:00 | 3860.00 | 3860.00 | 3860.00 | 3860.00 |   8.25 |   31845.00 | 3860.00
2013-12-17 15:13:00 | 3864.90 | 3864.90 | 3841.11 | 3842.00 |   4.92 |   18967.28 | 3852.01
2013-12-17 15:14:00 | 3850.00 | 3850.00 | 3842.01 | 3850.00 |   6.02 |   23175.44 | 3849.10
2013-12-17 15:15:00 | 3849.00 | 3849.00 | 3843.00 | 3846.00 |  16.99 |   65372.41 | 3848.38
2013-12-17 15:16:00 | 3849.00 | 3851.00 | 3849.00 | 3851.00 |  43.01 |  165560.03 | 3849.61
2013-12-17 15:17:00 | 3851.00 | 3860.00 | 3850.00 | 3860.00 |  18.63 |   71839.44 | 3856.53
2013-12-17 15:18:00 | 3860.00 | 3860.00 | 3850.01 | 3860.00 |  18.99 |   73299.48 | 3859.90
2013-12-17 15:19:00 | 3859.00 | 3860.00 | 3852.00 | 3860.00 |  11.73 |   45262.51 | 3859.68
2013-12-17 15:20:00 | 3864.00 | 3864.00 | 3850.00 | 3861.20 |  59.52 |  229222.55 | 3851.51
2013-12-17 15:21:00 | 3861.20 | 3861.20 | 3850.00 | 3851.20 |   2.71 |   10435.79 | 3852.27
2013-12-17 15:22:00 | 3858.00 | 3869.00 | 3850.00 | 3851.97 |  15.88 |   61335.50 | 3861.71
2013-12-17 15:23:00 | 3851.97 | 3870.00 | 3851.97 | 3860.00 |  13.13 |   50695.45 | 3861.63
2013-12-17 15:24:00 | 3860.00 | 3870.00 | 3853.00 | 3853.00 |   9.84 |   37972.64 | 3857.83
2013-12-17 15:25:00 | 3853.00 | 3853.01 | 3850.00 | 3850.00 |  36.58 |  140870.44 | 3851.34
2013-12-17 15:26:00 | 3845.00 | 3845.00 | 3834.00 | 3834.00 |  42.10 |  161429.96 | 3834.81
2013-12-17 15:27:00 | 3832.00 | 3832.08 | 3815.04 | 3832.08 |  11.44 |   43755.53 | 3823.45
2013-12-17 15:28:00 | 3815.04 | 3830.00 | 3811.66 | 3811.66 |  22.01 |   83928.35 | 3813.71
2013-12-17 15:29:00 | 3828.00 | 3829.00 | 3811.66 | 3813.00 |   9.86 |   37647.26 | 3817.41
2013-12-17 15:30:00 | 3813.11 | 3827.99 | 3813.00 | 3813.00 |   6.41 |   24439.13 | 3813.25
2013-12-17 15:31:00 | 3827.99 | 3827.99 | 3815.00 | 3815.01 |   1.40 |    5356.44 | 3817.85
2013-12-17 15:32:00 | 3820.00 | 3820.00 | 3815.00 | 3815.00 |  11.98 |   45708.36 | 3815.07
2013-12-17 15:33:00 | 3815.00 | 3815.00 | 3811.00 | 3813.13 |  33.42 |  127433.03 | 3812.96
2013-12-17 15:34:00 | 3811.00 | 3812.00 | 3801.00 | 3801.00 |  59.99 |  228542.07 | 3809.73
2013-12-17 15:35:00 | 3800.00 | 3801.00 | 3750.00 | 3792.11 |  73.04 |  276450.69 | 3784.77
2013-12-17 15:36:00 | 3792.11 | 3792.11 | 3750.00 | 3790.00 |  12.91 |   48885.03 | 3786.02
2013-12-17 15:37:00 | 3781.20 | 3791.99 | 3740.00 | 3741.20 |  13.66 |   51673.76 | 3782.57
2013-12-17 15:38:00 | 3741.20 | 3788.88 | 3732.11 | 3779.99 |  13.71 |   51687.91 | 3769.81
2013-12-17 15:39:00 | 3779.99 | 3780.00 | 3750.11 | 3750.11 |  12.23 |   46217.92 | 3778.75
2013-12-17 15:40:00 | 3779.90 | 3780.00 | 3751.00 | 3779.99 |  21.07 |   79591.90 | 3777.32
2013-12-17 15:41:00 | 3779.00 | 3780.00 | 3751.00 | 3779.00 |   4.37 |   16507.84 | 3776.67
2013-12-17 15:42:00 | 3779.00 | 3779.00 | 3756.00 | 3779.00 |   1.92 |    7227.02 | 3771.93
2013-12-17 15:43:00 | 3759.00 | 3779.00 | 3756.00 | 3778.00 |   5.03 |   18888.30 | 3758.87
2013-12-17 15:44:00 | 3759.00 | 3778.00 | 3759.00 | 3772.00 |   3.41 |   12882.69 | 3776.81
2013-12-17 15:45:00 | 3776.00 | 3777.99 | 3772.00 | 3776.00 |   5.31 |   20036.37 | 3776.88
2013-12-17 15:46:00 | 3776.00 | 3780.00 | 3772.00 | 3780.00 |  39.40 |  148912.24 | 3779.59
2013-12-17 15:47:00 | 3780.00 | 3800.00 | 3780.00 | 3800.00 |  14.94 |   56575.57 | 3787.36
2013-12-17 15:48:00 | 3800.00 | 3815.00 | 3780.11 | 3815.00 |  14.42 |   54998.36 | 3813.50
2013-12-17 15:49:00 | 3815.00 | 3847.59 | 3810.76 | 3847.59 |  14.34 |   54942.75 | 3832.23
2013-12-17 15:50:00 | 3835.00 | 3847.59 | 3820.00 | 3840.00 |   7.10 |   27245.06 | 3840.04
2013-12-17 15:51:00 | 3840.00 | 3847.59 | 3840.00 | 3847.59 |   8.69 |   33413.03 | 3844.56
2013-12-17 15:52:00 | 3841.92 | 3841.92 | 3838.00 | 3840.00 |  22.73 |   87301.17 | 3840.62
2013-12-17 15:53:00 | 3839.99 | 3839.99 | 3839.23 | 3839.99 |   6.48 |   24879.10 | 3839.37
2013-12-17 15:54:00 | 3838.00 | 3839.90 | 3837.00 | 3837.00 |   6.69 |   25675.25 | 3838.43
2013-12-17 15:55:00 | 3820.03 | 3837.00 | 3820.00 | 3837.00 |   2.24 |    8580.97 | 3829.08
2013-12-17 15:56:00 | 3820.00 | 3837.00 | 3805.00 | 3837.00 |   2.98 |   11387.02 | 3819.87
2013-12-17 15:57:00 | 3837.00 | 3837.00 | 3790.00 | 3806.00 |   3.00 |   11419.94 | 3801.58
2013-12-17 15:58:00 | 3806.00 | 3806.00 | 3763.02 | 3763.09 |   9.06 |   34207.51 | 3775.25
2013-12-17 15:59:00 | 3785.96 | 3800.00 | 3757.01 | 3798.10 |  17.64 |   66336.52 | 3760.57
2013-12-17 16:00:00 | 3798.10 | 3810.00 | 3791.20 | 3810.00 |  17.12 |   65067.50 | 3800.45
2013-12-17 16:01:00 | 3810.00 | 3820.00 | 3790.00 | 3820.00 |   7.78 |   29660.28 | 3810.42
2013-12-17 16:02:00 | 3791.20 | 3820.00 | 3790.00 | 3791.20 |   3.67 |   13937.00 | 3793.41
2013-12-17 16:03:00 | 3791.20 | 3819.00 | 3760.00 | 3819.00 |  26.70 |  100675.07 | 3770.32
2013-12-17 16:04:00 | 3818.90 | 3818.90 | 3770.00 | 3791.20 |   1.24 |    4694.08 | 3788.60
2013-12-17 16:05:00 | 3791.20 | 3791.20 | 3772.00 | 3784.30 |   0.85 |    3207.72 | 3778.23
2013-12-17 16:06:00 | 3772.00 | 3784.30 | 3750.00 | 3780.00 | 102.38 |  384840.01 | 3758.86
2013-12-17 16:07:00 | 3780.00 | 3781.20 | 3760.20 | 3760.20 |   0.95 |    3601.51 | 3779.13
2013-12-17 16:08:00 | 3760.20 | 3760.20 | 3759.01 | 3759.01 |   1.21 |    4557.18 | 3760.05
2013-12-17 16:09:00 | 3760.00 | 3760.00 | 3751.11 | 3760.00 |   9.05 |   34009.39 | 3759.19
2013-12-17 16:10:00 | 3780.00 | 3785.00 | 3751.00 | 3751.00 |   4.62 |   17385.95 | 3765.64
2013-12-17 16:11:00 | 3751.25 | 3752.00 | 3751.25 | 3752.00 |   1.28 |    4794.31 | 3751.42
2013-12-17 16:12:00 | 3775.00 | 3797.00 | 3753.00 | 3780.00 |   4.33 |   16427.66 | 3791.29
2013-12-17 16:13:00 | 3755.00 | 3779.00 | 3755.00 | 3779.00 |   0.79 |    2981.82 | 3760.17
2013-12-17 16:14:00 | 3770.00 | 3770.00 | 3760.00 | 3770.00 |  11.62 |   43694.05 | 3761.86
2013-12-17 16:15:00 | 3763.00 | 3769.00 | 3763.00 | 3768.00 |   2.24 |    8437.20 | 3768.29
2013-12-17 16:16:00 | 3769.00 | 3769.00 | 3769.00 | 3769.00 |   0.06 |     226.14 | 3769.00
2013-12-17 16:17:00 | 3769.00 | 3769.00 | 3765.00 | 3769.00 |   8.50 |   32037.87 | 3768.72
2013-12-17 16:18:00 | 3769.00 | 3769.00 | 3765.00 | 3769.00 |   1.65 |    6233.92 | 3769.00
2013-12-17 16:19:00 | 3766.00 | 3770.00 | 3765.00 | 3765.00 |  10.97 |   41317.69 | 3767.80
2013-12-17 16:20:00 | 3765.00 | 3798.90 | 3765.00 | 3765.00 |  29.84 |  112619.92 | 3773.62
2013-12-17 16:21:00 | 3766.00 | 3766.00 | 3765.00 | 3765.00 |   2.26 |    8520.21 | 3765.00
2013-12-17 16:22:00 | 3766.01 | 3795.00 | 3766.01 | 3795.00 |   0.06 |     237.94 | 3776.78
2013-12-17 16:23:00 | 3788.00 | 3797.00 | 3788.00 | 3796.90 |   2.96 |   11237.19 | 3792.50
2013-12-17 16:24:00 | 3797.00 | 3798.00 | 3766.01 | 3766.01 |   7.28 |   27571.45 | 3785.21
2013-12-17 16:25:00 | 3796.79 | 3796.89 | 3789.00 | 3796.73 |   0.56 |    2144.41 | 3795.41
2013-12-17 16:26:00 | 3796.76 | 3796.76 | 3767.11 | 3796.76 |   0.28 |    1061.02 | 3789.35
2013-12-17 16:27:00 | 3796.73 | 3796.78 | 3796.73 | 3796.78 |   2.81 |   10668.89 | 3796.76
2013-12-17 16:28:00 | 3777.00 | 3796.90 | 3777.00 | 3777.00 |   5.28 |   20058.07 | 3796.00
2013-12-17 16:29:00 | 3795.00 | 3796.90 | 3795.00 | 3796.90 |   0.47 |    1791.72 | 3796.01
2013-12-17 16:30:00 | 3794.80 | 3796.80 | 3794.80 | 3796.80 |   0.31 |    1161.32 | 3795.17
2013-12-17 16:31:00 | 3796.80 | 3798.00 | 3796.80 | 3798.00 |   6.18 |   23481.30 | 3797.72
2013-12-17 16:32:00 | 3798.00 | 3800.00 | 3796.98 | 3800.00 |   6.53 |   24792.97 | 3798.52
2013-12-17 16:33:00 | 3800.00 | 3809.00 | 3796.98 | 3809.00 |  14.21 |   54000.57 | 3800.98
2013-12-17 16:34:00 | 3809.00 | 3810.00 | 3800.00 | 3800.00 |  70.04 |  266374.53 | 3803.18
2013-12-17 16:35:00 | 3807.90 | 3819.99 | 3800.00 | 3800.00 |  20.80 |   79209.90 | 3808.17
2013-12-17 16:36:00 | 3810.00 | 3819.99 | 3808.00 | 3819.99 |   0.66 |    2514.56 | 3809.94
2013-12-17 16:37:00 | 3809.00 | 3818.60 | 3808.00 | 3818.60 |   3.46 |   13193.61 | 3812.08
2013-12-17 16:38:00 | 3818.60 | 3818.60 | 3818.00 | 3818.00 |   1.48 |    5650.68 | 3818.03
2013-12-17 16:39:00 | 3817.99 | 3817.99 | 3808.00 | 3808.00 |   2.63 |   10055.75 | 3817.67
2013-12-17 16:40:00 | 3817.99 | 3817.99 | 3800.01 | 3814.89 |   3.21 |   12234.89 | 3812.68
2013-12-17 16:41:00 | 3801.00 | 3816.00 | 3801.00 | 3813.00 |   5.03 |   19137.70 | 3804.71
2013-12-17 16:42:00 | 3812.00 | 3812.00 | 3808.99 | 3809.00 |   1.97 |    7493.82 | 3809.77
2013-12-17 16:43:00 | 3809.00 | 3809.00 | 3799.00 | 3800.59 |  12.04 |   45753.80 | 3801.41
2013-12-17 16:44:00 | 3799.00 | 3799.00 | 3790.00 | 3790.00 |   3.40 |   12910.85 | 3798.43
2013-12-17 16:45:00 | 3791.00 | 3798.00 | 3790.00 | 3798.00 |   5.61 |   21244.14 | 3790.21
2013-12-17 16:46:00 | 3791.00 | 3798.00 | 3788.11 | 3788.11 |   4.18 |   15826.25 | 3789.81
2013-12-17 16:47:00 | 3790.00 | 3790.00 | 3790.00 | 3790.00 |   2.00 |    7564.84 | 3790.00
2013-12-17 16:48:00 | 3788.11 | 3788.11 | 3780.00 | 3780.00 |   2.26 |    8566.55 | 3783.81
2013-12-17 16:49:00 | 3780.00 | 3799.00 | 3778.00 | 3799.00 |   7.46 |   28199.95 | 3782.18
2013-12-17 16:50:00 | 3799.00 | 3799.00 | 3778.00 | 3794.00 |  13.60 |   51390.16 | 3779.52
2013-12-17 16:51:00 | 3794.00 | 3800.00 | 3792.80 | 3800.00 |   0.78 |    2961.39 | 3796.65
2013-12-17 16:52:00 | 3800.00 | 3800.00 | 3794.76 | 3794.76 |   0.11 |     417.95 | 3799.52
2013-12-17 16:53:00 | 3800.00 | 3800.00 | 3799.90 | 3800.00 |   1.53 |    5813.90 | 3799.93
2013-12-17 16:54:00 | 3800.00 | 3800.00 | 3781.10 | 3800.00 |   3.03 |   11517.78 | 3799.99
2013-12-17 16:55:00 | 3800.00 | 3800.19 | 3800.00 | 3800.19 |  14.61 |   55527.34 | 3800.12
2013-12-17 16:56:00 | 3810.00 | 3810.00 | 3800.19 | 3800.19 |   4.62 |   17567.29 | 3802.44
2013-12-17 16:57:00 | 3810.00 | 3816.98 | 3800.20 | 3816.98 |   5.28 |   20109.91 | 3807.97
2013-12-17 16:58:00 | 3815.00 | 3815.00 | 3815.00 | 3815.00 |   0.41 |    1564.15 | 3815.00
2013-12-17 16:59:00 | 3815.00 | 3820.00 | 3815.00 | 3820.00 |   4.32 |   16476.23 | 3817.48
2013-12-17 17:00:00 | 3818.91 | 3825.00 | 3818.91 | 3825.00 |   1.45 |    5537.70 | 3821.74
2013-12-17 17:01:00 | 3825.00 | 3831.00 | 3822.00 | 3831.00 |  19.29 |   73888.12 | 3829.59
2013-12-17 17:02:00 | 3827.91 | 3840.00 | 3827.91 | 3839.99 |  35.46 |  136133.68 | 3838.86
2013-12-17 17:03:00 | 3839.99 | 3839.99 | 3831.10 | 3839.99 |   7.13 |   27351.04 | 3838.74
2013-12-17 17:04:00 | 3839.98 | 3839.98 | 3831.10 | 3831.10 |   5.62 |   21540.95 | 3832.91
2013-12-17 17:05:00 | 3832.00 | 3838.00 | 3817.20 | 3838.00 |  20.37 |   77965.76 | 3826.92
2013-12-17 17:06:00 | 3832.00 | 3832.00 | 3817.00 | 3817.20 |   7.06 |   26944.59 | 3819.22
2013-12-17 17:07:00 | 3817.00 | 3817.20 | 3817.00 | 3817.00 |   2.48 |    9481.49 | 3817.02
2013-12-17 17:08:00 | 3817.20 | 3837.00 | 3817.20 | 3837.00 |   7.99 |   30615.92 | 3830.34
2013-12-17 17:09:00 | 3836.00 | 3838.00 | 3836.00 | 3838.00 |   1.80 |    6898.79 | 3836.92
2013-12-17 17:10:00 | 3838.00 | 3838.00 | 3835.00 | 3835.00 |   2.40 |    9213.99 | 3835.96
2013-12-17 17:11:00 | 3818.00 | 3841.00 | 3818.00 | 3841.00 |  10.53 |   40399.83 | 3837.37
2013-12-17 17:12:00 | 3840.00 | 3840.00 | 3840.00 | 3840.00 |   0.62 |    2380.80 | 3840.00
2013-12-17 17:13:00 | 3840.00 | 3841.92 | 3840.00 | 3841.92 |   5.36 |   20600.36 | 3841.92
2013-12-17 17:14:00 | 3841.92 | 3845.00 | 3841.92 | 3845.00 |   9.98 |   38357.28 | 3842.26
2013-12-17 17:15:00 | 3845.00 | 3845.00 | 3842.00 | 3845.00 |   2.06 |    7901.33 | 3844.93
2013-12-17 17:16:00 | 3845.58 | 3850.00 | 3845.58 | 3850.00 |  20.15 |   77561.66 | 3848.64
2013-12-17 17:17:00 | 3850.00 | 3850.00 | 3850.00 | 3850.00 |  24.34 |   93697.45 | 3850.00
2013-12-17 17:18:00 | 3847.00 | 3864.99 | 3847.00 | 3863.45 |  13.74 |   53041.27 | 3860.07
2013-12-17 17:19:00 | 3863.45 | 3865.00 | 3863.40 | 3865.00 |  15.12 |   58433.27 | 3864.89
2013-12-17 17:20:00 | 3864.50 | 3869.00 | 3864.50 | 3869.00 |   6.08 |   23507.57 | 3865.74
2013-12-17 17:21:00 | 3867.00 | 3869.00 | 3867.00 | 3869.00 |  30.44 |  117748.45 | 3868.72
2013-12-17 17:22:00 | 3869.00 | 3869.00 | 3864.50 | 3864.50 |  16.09 |   62247.23 | 3868.93
2013-12-17 17:23:00 | 3864.50 | 3869.00 | 3854.50 | 3869.00 |   4.20 |   16241.22 | 3865.12
2013-12-17 17:24:00 | 3869.00 | 3870.00 | 3869.00 | 3869.00 |  19.96 |   77255.57 | 3869.94
2013-12-17 17:25:00 | 3870.00 | 3890.00 | 3870.00 | 3890.00 |  32.18 |  125027.34 | 3885.37
2013-12-17 17:26:00 | 3890.00 | 3899.00 | 3890.00 | 3890.00 |  28.78 |  112145.69 | 3896.79
2013-12-17 17:27:00 | 3898.00 | 3900.00 | 3890.00 | 3898.00 |  32.81 |  127940.14 | 3899.54
2013-12-17 17:28:00 | 3890.00 | 3899.00 | 3890.00 | 3899.00 |  19.35 |   75412.20 | 3897.07
2013-12-17 17:29:00 | 3899.00 | 3902.00 | 3898.00 | 3902.00 |  14.87 |   57990.58 | 3899.31
2013-12-17 17:30:00 | 3902.00 | 3905.58 | 3902.00 | 3905.58 |   0.49 |    1915.93 | 3902.10
2013-12-17 17:31:00 | 3905.58 | 3911.00 | 3905.00 | 3905.00 |   9.54 |   37257.66 | 3906.23
2013-12-17 17:32:00 | 3911.00 | 3912.00 | 3905.00 | 3912.00 |   4.63 |   18103.12 | 3909.96
2013-12-17 17:33:00 | 3911.96 | 3911.96 | 3911.96 | 3911.96 |  17.01 |   66542.44 | 3911.96
2013-12-17 17:34:00 | 3911.96 | 3918.00 | 3911.96 | 3912.00 |  21.10 |   82576.36 | 3914.13
2013-12-17 17:35:00 | 3907.00 | 3907.00 | 3828.00 | 3828.00 |  38.05 |  147922.70 | 3888.10
2013-12-17 17:36:00 | 3900.00 | 3906.00 | 3820.00 | 3821.01 |   9.80 |   37515.80 | 3826.97
2013-12-17 17:37:00 | 3900.00 | 3906.00 | 3821.02 | 3847.34 |   4.93 |   19083.11 | 3870.81
2013-12-17 17:38:00 | 3847.34 | 3890.00 | 3825.00 | 3825.00 |   6.64 |   25545.67 | 3848.98
2013-12-17 17:39:00 | 3845.43 | 3855.00 | 3845.43 | 3855.00 |   2.30 |    8852.93 | 3849.10
2013-12-17 17:40:00 | 3853.07 | 3855.00 | 3853.07 | 3855.00 |   8.68 |   33448.52 | 3854.40
2013-12-17 17:41:00 | 3845.01 | 3845.01 | 3840.07 | 3840.08 |  10.97 |   42144.16 | 3842.82
2013-12-17 17:42:00 | 3841.29 | 3841.29 | 3840.08 | 3840.08 |   4.13 |   15840.34 | 3840.08
2013-12-17 17:43:00 | 3840.09 | 3855.00 | 3840.00 | 3855.00 |   5.18 |   19907.76 | 3840.23
2013-12-17 17:44:00 | 3854.00 | 3854.00 | 3854.00 | 3854.00 |   4.95 |   19081.15 | 3854.00
2013-12-17 17:45:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 17:46:00 | 3854.00 | 3856.20 | 3854.00 | 3856.20 |   7.33 |   28260.15 | 3854.88
2013-12-17 17:47:00 | 3856.20 | 3881.00 | 3856.20 | 3881.00 |   2.67 |   10289.48 | 3859.52
2013-12-17 17:48:00 | 3880.99 | 3882.94 | 3880.99 | 3882.94 |   1.06 |    4122.45 | 3881.78
2013-12-17 17:49:00 | 3890.00 | 3905.00 | 3890.00 | 3905.00 |  25.29 |   98622.87 | 3899.99
2013-12-17 17:50:00 | 3900.00 | 3901.95 | 3900.00 | 3901.95 |   3.99 |   15547.32 | 3901.46
2013-12-17 17:51:00 | 3904.50 | 3905.00 | 3860.00 | 3860.00 |  10.07 |   39307.27 | 3903.79
2013-12-17 17:52:00 | 3900.00 | 3900.00 | 3900.00 | 3900.00 |   1.20 |    4680.00 | 3900.00
2013-12-17 17:53:00 | 3866.00 | 3866.00 | 3862.00 | 3866.00 |   1.75 |    6762.64 | 3864.37
2013-12-17 17:54:00 | 3868.00 | 3868.00 | 3855.01 | 3863.00 |  12.26 |   47338.16 | 3861.19
2013-12-17 17:55:00 | 3864.07 | 3864.07 | 3855.00 | 3862.14 |  15.69 |   60526.54 | 3856.91
2013-12-17 17:56:00 | 3856.21 | 3856.21 | 3856.21 | 3856.21 |   0.01 |      53.99 | 3856.21
2013-12-17 17:57:00 | 3856.21 | 3856.40 | 3856.21 | 3856.21 |   0.32 |    1234.04 | 3856.39
2013-12-17 17:58:00 | 3855.01 | 3856.90 | 3855.00 | 3855.00 |   5.99 |   23087.95 | 3855.06
2013-12-17 17:59:00 | 3855.00 | 3857.43 | 3855.00 | 3855.02 |   5.88 |   22655.89 | 3855.01
2013-12-17 18:00:00 | 3857.00 | 3857.01 | 3857.00 | 3857.00 |   0.12 |     462.84 | 3857.00
2013-12-17 18:01:00 | 3857.01 | 3860.01 | 3855.02 | 3856.00 |   2.17 |    8369.83 | 3857.06
2013-12-17 18:02:00 | 3856.01 | 3856.01 | 3856.00 | 3856.00 |   0.16 |     616.96 | 3856.00
2013-12-17 18:03:00 | 3856.00 | 3856.00 | 3855.00 | 3855.00 |   7.07 |   27257.05 | 3855.31
2013-12-17 18:04:00 | 3855.01 | 3855.01 | 3855.00 | 3855.00 |   2.81 |   10832.55 | 3855.00
2013-12-17 18:05:00 | 3856.00 | 3856.00 | 3856.00 | 3856.00 |   0.63 |    2436.99 | 3856.00
2013-12-17 18:06:00 | 3856.00 | 3856.40 | 3856.00 | 3856.40 |   0.81 |    3123.40 | 3856.06
2013-12-17 18:07:00 | 3856.40 | 3856.40 | 3856.40 | 3856.40 |   0.73 |    2815.17 | 3856.40
2013-12-17 18:08:00 | 3856.41 | 3897.99 | 3856.00 | 3856.10 |   6.22 |   24168.72 | 3885.65
2013-12-17 18:09:00 | 3856.11 | 3856.13 | 3856.00 | 3856.12 |   3.98 |   15347.23 | 3856.09
2013-12-17 18:10:00 | 3856.12 | 3892.00 | 3856.11 | 3856.12 |   9.89 |   38149.37 | 3856.59
2013-12-17 18:11:00 | 3856.12 | 3856.99 | 3856.12 | 3856.99 |   2.10 |    8099.24 | 3856.78
2013-12-17 18:12:00 | 3857.01 | 3860.00 | 3856.00 | 3860.00 |  29.80 |  114925.84 | 3856.57
2013-12-17 18:13:00 | 3860.00 | 3894.11 | 3857.00 | 3894.11 |   4.39 |   17034.82 | 3880.37
2013-12-17 18:14:00 | 3860.00 | 3860.00 | 3857.00 | 3857.00 |   1.00 |    3857.24 | 3857.24
2013-12-17 18:15:00 | 3860.00 | 3893.98 | 3858.93 | 3860.00 |   1.38 |    5343.56 | 3866.54
2013-12-17 18:16:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 18:17:00 | 3860.86 | 3860.86 | 3860.76 | 3860.76 |   2.89 |   11165.35 | 3860.77
2013-12-17 18:18:00 | 3860.76 | 3860.76 | 3860.76 | 3860.76 |   9.97 |   38491.78 | 3860.76
2013-12-17 18:19:00 | 3888.00 | 3899.00 | 3860.76 | 3860.76 |  37.00 |  144058.59 | 3893.48
2013-12-17 18:20:00 | 3865.00 | 3865.00 | 3861.00 | 3861.00 |   1.76 |    6802.36 | 3864.98
2013-12-17 18:21:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 18:22:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 18:23:00 | 3865.00 | 3886.00 | 3865.00 | 3865.00 |  16.00 |   62150.41 | 3883.91
2013-12-17 18:24:00 | 3865.00 | 3866.00 | 3865.00 | 3865.00 |    .   |      15.46 | 3865.25
2013-12-17 18:25:00 | 3866.00 | 3866.00 | 3866.00 | 3866.00 |  23.00 |   88933.46 | 3866.00
2013-12-17 18:26:00 | 3866.00 | 3886.00 | 3866.00 | 3867.10 |   2.05 |    7952.17 | 3877.21
2013-12-17 18:27:00 | 3867.10 | 3886.00 | 3866.00 | 3866.00 |  70.00 |  270657.40 | 3866.37
2013-12-17 18:28:00 | 3867.10 | 3880.00 | 3867.01 | 3880.00 |   2.24 |    8680.79 | 3873.62
2013-12-17 18:29:00 | 3867.01 | 3867.01 | 3867.01 | 3867.01 |   0.12 |     460.17 | 3867.01
2013-12-17 18:30:00 | 3866.10 | 3866.10 | 3865.00 | 3865.00 |   6.20 |   23977.52 | 3866.09
2013-12-17 18:31:00 | 3865.00 | 3865.00 | 3865.00 | 3865.00 |   0.20 |     788.46 | 3865.00
2013-12-17 18:32:00 | 3865.00 | 3879.00 | 3865.00 | 3866.00 |   5.56 |   21480.26 | 3866.14
2013-12-17 18:33:00 | 3880.00 | 3880.00 | 3866.00 | 3866.00 |   0.01 |      54.26 | 3876.00
2013-12-17 18:34:00 | 3866.00 | 3866.00 | 3865.00 | 3865.00 |   0.50 |    1948.46 | 3866.00
2013-12-17 18:35:00 | 3866.00 | 3866.00 | 3865.00 | 3865.00 |   0.51 |    1963.92 | 3865.98
2013-12-17 18:36:00 | 3865.00 | 3866.00 | 3865.00 | 3865.00 |   1.03 |    3965.51 | 3865.02
2013-12-17 18:37:00 | 3865.00 | 3865.00 | 3862.50 | 3862.50 |  10.09 |   39001.71 | 3865.00
2013-12-17 18:38:00 | 3862.50 | 3862.50 | 3860.76 | 3860.76 |   2.00 |    7726.07 | 3861.10
2013-12-17 18:39:00 | 3860.76 | 3880.00 | 3855.00 | 3861.02 |  22.20 |   85748.02 | 3862.52
2013-12-17 18:40:00 | 3860.00 | 3860.00 | 3855.00 | 3855.00 |   3.98 |   15367.29 | 3859.19
2013-12-17 18:41:00 | 3855.00 | 3857.03 | 3855.00 | 3855.00 |   3.19 |   12305.17 | 3855.00
2013-12-17 18:42:00 | 3857.03 | 3879.98 | 3857.03 | 3857.03 |   6.08 |   23439.27 | 3857.05
2013-12-17 18:43:00 | 3857.03 | 3857.03 | 3857.03 | 3857.03 |   0.12 |     478.27 | 3857.03
2013-12-17 18:44:00 | 3857.03 | 3857.03 | 3857.03 | 3857.03 |   0.09 |     327.85 | 3857.03
2013-12-17 18:45:00 | 3857.03 | 3860.30 | 3857.03 | 3857.04 |   1.09 |    4188.75 | 3857.05
2013-12-17 18:46:00 | 3857.04 | 3860.30 | 3857.04 | 3857.04 |   2.10 |    8115.22 | 3857.04
2013-12-17 18:47:00 | 3860.30 | 3860.30 | 3857.03 | 3857.03 |   2.35 |    9079.46 | 3857.03
2013-12-17 18:48:00 | 3860.30 | 3878.99 | 3857.03 | 3878.99 |   3.00 |   11635.73 | 3873.41
2013-12-17 18:49:00 | 3858.00 | 3858.00 | 3858.00 | 3858.00 |    .   |      15.43 | 3858.00
2013-12-17 18:50:00 | 3858.00 | 3858.00 | 3858.00 | 3858.00 |  20.20 |   77947.03 | 3858.00
2013-12-17 18:51:00 | 3858.00 | 3878.00 | 3857.03 | 3857.03 |   2.54 |    9778.99 | 3857.59
2013-12-17 18:52:00 | 3870.00 | 3870.00 | 3857.03 | 3869.03 |   0.31 |    1184.15 | 3857.15
2013-12-17 18:53:00 | 3857.03 | 3869.03 | 3855.00 | 3855.00 |  12.71 |   48990.20 | 3855.98
2013-12-17 18:54:00 | 3855.00 | 3855.00 | 3848.00 | 3848.00 |   3.87 |   14895.50 | 3851.95
2013-12-17 18:55:00 | 3848.00 | 3848.00 | 3848.00 | 3848.00 |   0.50 |    1904.76 | 3848.00
2013-12-17 18:56:00 | 3842.00 | 3848.00 | 3841.00 | 3841.00 |   8.45 |   32480.01 | 3845.15
2013-12-17 18:57:00 | 3841.00 | 3841.00 | 3840.00 | 3840.00 |   0.58 |    2215.76 | 3840.13
2013-12-17 18:58:00 | 3838.00 | 3838.00 | 3826.00 | 3836.00 |   1.27 |    4881.68 | 3837.80
2013-12-17 18:59:00 | 3836.00 | 3836.00 | 3835.00 | 3836.00 |   2.13 |    8170.32 | 3835.83
2013-12-17 19:00:00 | 3834.00 | 3834.08 | 3822.00 | 3822.00 |   1.82 |    6965.83 | 3823.18
2013-12-17 19:01:00 | 3834.08 | 3834.08 | 3814.00 | 3830.00 |  15.38 |   58694.56 | 3815.30
2013-12-17 19:02:00 | 3814.00 | 3814.00 | 3780.01 | 3800.00 |  60.57 |  230244.99 | 3801.37
2013-12-17 19:03:00 | 3790.00 | 3800.00 | 3780.00 | 3800.00 |  45.83 |  173251.97 | 3780.15
2013-12-17 19:04:00 | 3800.00 | 3800.00 | 3780.00 | 3798.10 |  17.21 |   65313.85 | 3795.33
2013-12-17 19:05:00 | 3798.10 | 3798.10 | 3796.10 | 3796.10 |   0.47 |    1784.70 | 3797.22
2013-12-17 19:06:00 | 3796.10 | 3796.10 | 3777.31 | 3777.50 |   2.41 |    9122.55 | 3780.58
2013-12-17 19:07:00 | 3777.31 | 3797.16 | 3770.73 | 3777.00 |   3.17 |   11959.53 | 3777.49
2013-12-17 19:08:00 | 3770.00 | 3777.00 | 3770.00 | 3770.00 |   2.81 |   10574.89 | 3770.01
2013-12-17 19:09:00 | 3770.00 | 3775.00 | 3767.20 | 3767.20 |   2.83 |   10664.43 | 3769.68
2013-12-17 19:10:00 | 3770.00 | 3770.00 | 3767.00 | 3770.00 |  13.29 |   50110.42 | 3769.68
2013-12-17 19:11:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 19:12:00 | 3777.00 | 3777.00 | 3777.00 | 3777.00 |   3.49 |   13189.28 | 3777.00
2013-12-17 19:13:00 | 3777.00 | 3798.60 | 3756.01 | 3760.00 |  23.29 |   87651.61 | 3763.49
2013-12-17 19:14:00 | 3782.00 | 3782.00 | 3765.00 | 3765.00 |   0.25 |     942.10 | 3768.40
2013-12-17 19:15:00 | 3779.84 | 3799.74 | 3758.00 | 3765.00 |   0.69 |    2597.53 | 3764.54
2013-12-17 19:16:00 | 3765.08 | 3799.00 | 3765.08 | 3799.00 |   0.05 |     205.01 | 3796.49
2013-12-17 19:17:00 | 3798.00 | 3798.89 | 3765.11 | 3798.89 |   0.56 |    2139.49 | 3786.71
2013-12-17 19:18:00 | 3765.11 | 3794.99 | 3765.00 | 3794.99 |   0.89 |    3353.86 | 3768.39
2013-12-17 19:19:00 | 3795.00 | 3795.00 | 3795.00 | 3795.00 |   0.01 |      37.95 | 3795.00
2013-12-17 19:20:00 | 3795.00 | 3796.90 | 3795.00 | 3795.00 |   7.68 |   29159.61 | 3795.34
2013-12-17 19:21:00 | 3798.00 | 3798.00 | 3796.90 | 3798.00 |   3.10 |   11777.50 | 3797.97
2013-12-17 19:22:00 | 3795.00 | 3795.00 | 3795.00 | 3795.00 |   1.78 |    6743.72 | 3795.00
2013-12-17 19:23:00 | 3799.00 | 3799.00 | 3799.00 | 3799.00 |   0.99 |    3761.01 | 3799.00
2013-12-17 19:24:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 19:25:00 | 3795.00 | 3795.00 | 3795.00 | 3795.00 |   2.78 |   10546.31 | 3795.00
2013-12-17 19:26:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 19:27:00 | 3780.00 | 3780.00 | 3780.00 | 3780.00 |   0.27 |    1020.60 | 3780.00
2013-12-17 19:28:00 | 3783.00 | 3783.00 | 3783.00 | 3783.00 |   0.10 |     378.30 | 3783.00
2013-12-17 19:29:00 | 3783.00 | 3783.00 | 3780.00 | 3780.00 |   3.39 |   12822.90 | 3782.57
2013-12-17 19:30:00 | 3780.00 | 3784.00 | 3777.08 | 3777.08 |   1.20 |    4539.77 | 3783.14
2013-12-17 19:31:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 19:32:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 19:33:00 | 3779.49 | 3779.49 | 3779.49 | 3779.49 |   0.01 |      30.24 | 3779.49
2013-12-17 19:34:00 | 3779.46 | 3779.46 | 3779.46 | 3779.46 |   0.01 |      30.24 | 3779.46
2013-12-17 19:35:00 | 3779.47 | 3779.47 | 3779.47 | 3779.47 |   0.01 |      37.79 | 3779.47
2013-12-17 19:36:00 | 3779.48 | 3800.00 | 3779.48 | 3800.00 |  26.40 |  100273.19 | 3798.23
2013-12-17 19:37:00 | 3785.49 | 3785.49 | 3785.49 | 3785.49 |   0.05 |     189.27 | 3785.49
2013-12-17 19:38:00 | 3785.49 | 3785.49 | 3785.49 | 3785.49 |   0.01 |      41.64 | 3785.49
2013-12-17 19:39:00 | 3785.49 | 3785.49 | 3785.49 | 3785.49 |   0.01 |      41.64 | 3785.49
2013-12-17 19:40:00 | 3785.49 | 3785.49 | 3780.70 | 3780.70 |   0.04 |     155.11 | 3783.27
2013-12-17 19:41:00 | 3780.70 | 3780.70 | 3780.70 | 3780.70 |   0.05 |     204.16 | 3780.70
2013-12-17 19:42:00 | 3780.70 | 3785.49 | 3778.01 | 3785.49 |   8.85 |   33448.95 | 3779.12
2013-12-17 19:43:00 | 3785.49 | 3785.49 | 3785.49 | 3785.49 |   0.03 |     124.92 | 3785.49
2013-12-17 19:44:00 | 3785.00 | 3785.00 | 3785.00 | 3785.00 |   0.02 |      83.27 | 3785.00
2013-12-17 19:45:00 | 3785.00 | 3785.49 | 3785.00 | 3785.49 |   2.03 |    7672.22 | 3785.01
2013-12-17 19:46:00 | 3800.00 | 3800.00 | 3800.00 | 3800.00 |   0.05 |     201.40 | 3800.00
2013-12-17 19:47:00 | 3800.00 | 3800.00 | 3800.00 | 3800.00 |   3.22 |   12239.80 | 3800.00
2013-12-17 19:48:00 | 3799.99 | 3800.00 | 3799.99 | 3800.00 |   5.43 |   20630.20 | 3800.00
2013-12-17 19:49:00 | 3800.00 | 3800.00 | 3800.00 | 3800.00 |   3.22 |   12239.80 | 3800.00
2013-12-17 19:50:00 | 3799.98 | 3800.00 | 3799.98 | 3800.00 |  26.96 |  102459.00 | 3799.99
2013-12-17 19:51:00 | 3800.00 | 3818.00 | 3800.00 | 3818.00 |  11.01 |   41979.07 | 3813.85
2013-12-17 19:52:00 | 3818.00 | 3818.00 | 3818.00 | 3818.00 |   3.19 |   12160.33 | 3818.00
2013-12-17 19:53:00 | 3817.00 | 3817.00 | 3817.00 | 3817.00 |   3.21 |   12237.30 | 3817.00
2013-12-17 19:54:00 | 3817.00 | 3818.00 | 3817.00 | 3818.00 |  10.25 |   39109.47 | 3817.05
2013-12-17 19:55:00 | 3818.00 | 3818.00 | 3818.00 | 3818.00 |   7.86 |   29990.39 | 3818.00
2013-12-17 19:56:00 | 3834.00 | 3834.00 | 3834.00 | 3834.00 |   0.06 |     241.54 | 3834.00
2013-12-17 19:57:00 | 3834.00 | 3834.00 | 3834.00 | 3834.00 |   0.04 |     161.03 | 3834.00
2013-12-17 19:58:00 | 3825.20 | 3834.00 | 3817.00 | 3834.00 |   4.55 |   17373.96 | 3817.61
2013-12-17 19:59:00 | 3834.00 | 3834.00 | 3825.00 | 3825.00 |   0.12 |     463.01 | 3826.56
2013-12-17 20:00:00 | 3825.00 | 3825.00 | 3825.00 | 3825.00 |   0.04 |     160.65 | 3825.00
2013-12-17 20:01:00 | 3825.00 | 3834.00 | 3817.00 | 3817.00 |   9.66 |   36943.75 | 3823.22
2013-12-17 20:02:00 | 3834.00 | 3834.00 | 3817.00 | 3817.00 |  19.99 |   76283.47 | 3817.04
2013-12-17 20:03:00 | 3817.00 | 3817.00 | 3800.00 | 3817.00 |   5.14 |   19544.09 | 3800.87
2013-12-17 20:04:00 | 3817.00 | 3817.00 | 3800.00 | 3815.09 |  40.08 |  152320.56 | 3800.03
2013-12-17 20:05:00 | 3815.08 | 3815.08 | 3800.00 | 3800.00 |   1.74 |    6621.23 | 3800.94
2013-12-17 20:06:00 | 3800.00 | 3800.00 | 3800.00 | 3800.00 |   0.06 |     239.40 | 3800.00
2013-12-17 20:07:00 | 3800.00 | 3801.80 | 3800.00 | 3801.80 |   5.06 |   19244.49 | 3801.00
2013-12-17 20:08:00 | 3799.98 | 3799.98 | 3799.98 | 3799.98 |   0.02 |      79.80 | 3799.98
2013-12-17 20:09:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 20:10:00 | 3799.00 | 3799.00 | 3799.00 | 3799.00 |   0.06 |     216.54 | 3799.00
2013-12-17 20:11:00 | 3794.00 | 3794.00 | 3791.00 | 3791.00 |   0.09 |     348.90 | 3792.37
2013-12-17 20:12:00 | 3791.00 | 3791.00 | 3791.00 | 3791.00 |   0.08 |     318.44 | 3791.00
2013-12-17 20:13:00 | 3786.00 | 3791.00 | 3785.00 | 3791.00 |   4.06 |   15382.83 | 3786.08
2013-12-17 20:14:00 | 3791.00 | 3791.00 | 3791.00 | 3791.00 |   0.08 |     318.44 | 3791.00
2013-12-17 20:15:00 | 3791.00 | 3791.00 | 3791.00 | 3791.00 |   0.06 |     238.83 | 3791.00
2013-12-17 20:16:00 | 3786.00 | 3799.00 | 3777.77 | 3799.00 |   4.99 |   18865.98 | 3783.03
2013-12-17 20:17:00 | 3799.00 | 3799.00 | 3799.00 | 3799.00 |   0.08 |     319.12 | 3799.00
2013-12-17 20:18:00 | 3799.00 | 3799.00 | 3799.00 | 3799.00 |   0.06 |     239.34 | 3799.00
2013-12-17 20:19:00 | 3799.00 | 3799.00 | 3777.77 | 3799.00 |   2.42 |    9154.87 | 3778.32
2013-12-17 20:20:00 | 3799.00 | 3799.00 | 3767.01 | 3798.87 |   6.08 |   22924.58 | 3768.01
2013-12-17 20:21:00 | 3798.87 | 3798.87 | 3767.00 | 3794.99 |   5.40 |   20330.97 | 3768.48
2013-12-17 20:22:00 | 3794.99 | 3794.99 | 3794.88 | 3794.88 |   0.06 |     239.08 | 3794.92
2013-12-17 20:23:00 | 3795.00 | 3795.00 | 3792.88 | 3792.88 |   0.08 |     318.65 | 3793.45
2013-12-17 20:24:00 | 3792.88 | 3793.00 | 3792.88 | 3793.00 |   0.06 |     238.95 | 3792.92
2013-12-17 20:25:00 | 3790.00 | 3790.00 | 3789.90 | 3789.90 |   0.06 |     238.77 | 3789.93
2013-12-17 20:26:00 | 3789.90 | 3789.90 | 3781.00 | 3781.00 |   0.06 |     238.39 | 3783.97
2013-12-17 20:27:00 | 3781.00 | 3781.00 | 3767.00 | 3781.00 |   0.18 |     690.54 | 3773.43
2013-12-17 20:28:00 | 3781.00 | 3781.00 | 3767.00 | 3767.00 |   3.51 |   13215.31 | 3767.19
2013-12-17 20:29:00 | 3767.00 | 3773.00 | 3765.00 | 3765.12 |   9.60 |   36142.57 | 3765.64
2013-12-17 20:30:00 | 3765.12 | 3771.12 | 3765.00 | 3765.00 |  11.71 |   44080.75 | 3765.01
2013-12-17 20:31:00 | 3765.00 | 3765.00 | 3765.00 | 3765.00 |   0.06 |     237.20 | 3765.00
2013-12-17 20:32:00 | 3765.00 | 3765.00 | 3762.00 | 3762.00 |  10.08 |   37932.41 | 3762.02
2013-12-17 20:33:00 | 3763.12 | 3763.12 | 3761.24 | 3761.24 |   3.61 |   13562.42 | 3762.11
2013-12-17 20:34:00 | 3761.24 | 3761.24 | 3759.12 | 3759.12 |   6.09 |   22899.64 | 3760.82
2013-12-17 20:35:00 | 3759.12 | 3759.12 | 3757.24 | 3757.24 |   0.11 |     420.90 | 3758.01
2013-12-17 20:36:00 | 3757.24 | 3757.24 | 3757.00 | 3757.00 |   0.98 |    3696.93 | 3757.04
2013-12-17 20:37:00 | 3757.00 | 3757.00 | 3756.00 | 3757.00 |   3.25 |   12199.54 | 3756.02
2013-12-17 20:38:00 | 3757.00 | 3757.30 | 3700.00 | 3700.00 | 500.99 | 1861400.26 | 3715.47
2013-12-17 20:39:00 | 3700.01 | 3779.32 | 3700.00 | 3700.01 |  21.23 |   78543.92 | 3700.54
2013-12-17 20:40:00 | 3777.41 | 3777.41 | 3775.50 | 3775.50 |   0.08 |     290.75 | 3776.03
2013-12-17 20:41:00 | 3775.49 | 3775.49 | 3770.00 | 3770.00 |   0.26 |     962.63 | 3775.03
2013-12-17 20:42:00 | 3769.89 | 3769.89 | 3704.00 | 3769.78 |   2.06 |    7645.50 | 3706.01
2013-12-17 20:43:00 | 3769.76 | 3775.20 | 3764.99 | 3764.99 |   0.69 |    2612.61 | 3770.00
2013-12-17 20:44:00 | 3764.98 | 3764.98 | 3708.00 | 3764.76 |   0.25 |     926.87 | 3722.38
2013-12-17 20:45:00 | 3764.65 | 3764.65 | 3750.00 | 3750.00 |   0.06 |     236.77 | 3758.22
2013-12-17 20:46:00 | 3750.00 | 3750.00 | 3711.00 | 3749.89 |   1.28 |    4765.82 | 3723.30
2013-12-17 20:47:00 | 3749.79 | 3749.79 | 3749.79 | 3749.79 |   0.02 |      78.75 | 3749.79
2013-12-17 20:48:00 | 3738.62 | 3738.62 | 3711.50 | 3711.50 |   3.00 |   11134.58 | 3711.53
2013-12-17 20:49:00 | 3747.65 | 3747.65 | 3713.00 | 3713.00 |   1.99 |    7382.18 | 3713.37
2013-12-17 20:50:00 | 3714.00 | 3747.51 | 3713.00 | 3747.51 |   3.60 |   13362.26 | 3716.90
2013-12-17 20:51:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 20:52:00 | 3715.20 | 3715.20 | 3700.00 | 3700.00 |  49.86 |  184989.40 | 3710.33
2013-12-17 20:53:00 | 3700.01 | 3700.01 | 3700.00 | 3700.01 |   3.25 |   12021.30 | 3700.00
2013-12-17 20:54:00 | 3700.00 | 3742.05 | 3700.00 | 3742.05 |   1.79 |    6630.70 | 3700.16
2013-12-17 20:55:00 | 3705.00 | 3740.00 | 3705.00 | 3740.00 |   0.10 |     368.41 | 3721.26
2013-12-17 20:56:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 20:57:00 | 3739.89 | 3739.89 | 3739.89 | 3739.89 |   0.02 |      74.80 | 3739.89
2013-12-17 20:58:00 | 3739.88 | 3739.99 | 3739.88 | 3739.99 |   3.21 |   12001.56 | 3739.97
2013-12-17 20:59:00 | 3738.99 | 3738.99 | 3700.01 | 3700.01 |   4.46 |   16608.63 | 3728.09
2013-12-17 21:00:00 | 3700.11 | 3700.11 | 3700.00 | 3700.00 |   3.24 |   11999.19 | 3700.03
2013-12-17 21:01:00 | 3700.01 | 3700.01 | 3682.00 | 3682.00 |   0.23 |     847.01 | 3682.65
2013-12-17 21:02:00 | 3682.00 | 3682.00 | 3680.00 | 3682.00 |   7.83 |   28824.14 | 3680.77
2013-12-17 21:03:00 | 3682.00 | 3682.00 | 3680.00 | 3680.00 |  16.38 |   60270.60 | 3680.65
2013-12-17 21:04:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 21:05:00 | 3678.16 | 3678.16 | 3678.16 | 3678.16 |   0.01 |      51.49 | 3678.16
2013-12-17 21:06:00 | 3678.16 | 3678.16 | 3676.00 | 3676.00 |   4.01 |   14730.90 | 3676.29
2013-12-17 21:07:00 | 3690.00 | 3690.00 | 3690.00 | 3690.00 |   0.24 |     881.91 | 3690.00
2013-12-17 21:08:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 21:09:00 | 3734.00 | 3734.00 | 3734.00 | 3734.00 |   1.33 |    4966.22 | 3734.00
2013-12-17 21:10:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 21:11:00 | 3720.00 | 3738.21 | 3695.00 | 3695.00 |   8.49 |   31650.36 | 3728.84
2013-12-17 21:12:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 21:13:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 21:14:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 21:15:00 | 3695.01 | 3695.01 | 3695.00 | 3695.00 |   0.05 |     181.06 | 3695.00
2013-12-17 21:16:00 | 3700.00 | 3700.11 | 3700.00 | 3700.11 |   2.48 |    9179.72 | 3700.01
2013-12-17 21:17:00 | 3700.11 | 3700.11 | 3700.00 | 3700.00 |   1.94 |    7178.06 | 3700.03
2013-12-17 21:18:00 | 3700.00 | 3700.00 | 3700.00 | 3700.00 |   1.01 |    3744.40 | 3700.00
2013-12-17 21:19:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 21:20:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 21:21:00 | 3696.00 | 3728.99 | 3696.00 | 3728.99 |   2.07 |    7710.22 | 3724.74
2013-12-17 21:22:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 21:23:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 21:24:00 | 3696.10 | 3696.10 | 3696.10 | 3696.10 |   0.68 |    2509.65 | 3696.10
2013-12-17 21:25:00 | 3728.89 | 3728.89 | 3728.89 | 3728.89 |   0.68 |    2524.46 | 3728.89
2013-12-17 21:26:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 21:27:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 21:28:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 21:29:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 21:30:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 21:31:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 21:32:00 | 3724.99 | 3724.99 | 3724.99 | 3724.99 |   4.00 |   14899.96 | 3724.99
2013-12-17 21:33:00 | 3702.01 | 3721.99 | 3702.01 | 3721.99 |   1.39 |    5138.70 | 3707.57
2013-12-17 21:34:00 | 3720.00 | 3720.00 | 3720.00 | 3720.00 |   0.08 |     282.72 | 3720.00
2013-12-17 21:35:00 | 3719.99 | 3719.99 | 3712.00 | 3712.00 |   0.01 |      29.72 | 3715.00
2013-12-17 21:36:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 21:37:00 | 3712.00 | 3712.00 | 3703.00 | 3703.00 |   1.00 |    3711.99 | 3711.99
2013-12-17 21:38:00 | 3718.00 | 3718.00 | 3718.00 | 3718.00 |   5.50 |   20449.00 | 3718.00
2013-12-17 21:39:00 | 3720.00 | 3728.00 | 3720.00 | 3728.00 |  16.20 |   60346.89 | 3725.12
2013-12-17 21:40:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 21:41:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 21:42:00 | 3705.00 | 3705.00 | 3703.00 | 3703.00 |   6.00 |   22226.78 | 3704.46
2013-12-17 21:43:00 | 3728.00 | 3728.00 | 3708.00 | 3708.00 |   5.51 |   20412.98 | 3708.08
2013-12-17 21:44:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 21:45:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 21:46:00 | 3708.01 | 3708.01 | 3708.01 | 3708.01 |   0.29 |    1075.32 | 3708.01
2013-12-17 21:47:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 21:48:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 21:49:00 | 3708.01 | 3708.01 | 3708.01 | 3708.01 |  15.15 |   56161.52 | 3708.01
2013-12-17 21:50:00 | 3710.00 | 3710.00 | 3710.00 | 3710.00 |  20.00 |   74200.00 | 3710.00
2013-12-17 21:51:00 | 3720.00 | 3744.99 | 3720.00 | 3744.99 |   9.00 |   33561.19 | 3729.02
2013-12-17 21:52:00 | 3744.98 | 3744.99 | 3744.98 | 3744.99 |   0.03 |     112.35 | 3744.99
2013-12-17 21:53:00 | 3709.00 | 3709.00 | 3709.00 | 3709.00 |   0.02 |      81.60 | 3709.00
2013-12-17 21:54:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 21:55:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 21:56:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 21:57:00 | 3720.00 | 3720.00 | 3709.00 | 3709.00 |   7.20 |   26705.54 | 3709.10
2013-12-17 21:58:00 | 3744.73 | 3744.73 | 3744.73 | 3744.73 |   1.00 |    3755.96 | 3744.73
2013-12-17 21:59:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 22:00:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 22:01:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 22:02:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 22:03:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 22:04:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 22:05:00 | 3741.87 | 3741.97 | 3741.87 | 3741.97 |   3.21 |   11992.94 | 3741.95
2013-12-17 22:06:00 | 3741.96 | 3741.99 | 3741.96 | 3741.99 |   3.21 |   12000.56 | 3741.99
2013-12-17 22:07:00 | 3741.86 | 3741.97 | 3741.86 | 3741.97 |   3.21 |   12000.50 | 3741.97
2013-12-17 22:08:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 22:09:00 | 3741.96 | 3741.96 | 3741.96 | 3741.96 |   1.93 |    7203.27 | 3741.96
2013-12-17 22:10:00 | 3741.96 | 3741.99 | 3741.96 | 3741.99 |   0.06 |     217.03 | 3741.98
2013-12-17 22:11:00 | 3743.00 | 3743.00 | 3741.96 | 3741.96 |  13.69 |   51227.53 | 3741.97
2013-12-17 22:12:00 | 3741.96 | 3741.96 | 3741.96 | 3741.96 |   3.00 |   11225.88 | 3741.96
2013-12-17 22:13:00 | 3743.00 | 3746.00 | 3741.96 | 3741.96 |   5.11 |   19146.12 | 3744.60
2013-12-17 22:14:00 | 3711.03 | 3711.03 | 3709.00 | 3709.00 |   2.00 |    7419.35 | 3709.67
2013-12-17 22:15:00 | 3740.00 | 3746.97 | 3740.00 | 3746.97 |   0.80 |    2992.04 | 3740.05
2013-12-17 22:16:00 | 3709.01 | 3709.01 | 3705.00 | 3705.00 |   9.00 |   33371.11 | 3706.67
2013-12-17 22:17:00 | 3707.36 | 3745.99 | 3703.00 | 3745.99 |   3.34 |   12372.03 | 3705.31
2013-12-17 22:18:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 22:19:00 | 3745.00 | 3745.99 | 3745.00 | 3745.99 |   1.30 |    4869.29 | 3745.61
2013-12-17 22:20:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 22:21:00 | 3745.95 | 3745.95 | 3745.95 | 3745.95 |   0.99 |    3708.49 | 3745.95
2013-12-17 22:22:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 22:23:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 22:24:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 22:25:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 22:26:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 22:27:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 22:28:00 | 3745.95 | 3745.95 | 3745.95 | 3745.95 |   1.21 |    4532.60 | 3745.95
2013-12-17 22:29:00 | 3720.00 | 3720.00 | 3720.00 | 3720.00 |   0.10 |     372.00 | 3720.00
2013-12-17 22:30:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 22:31:00 | 3720.95 | 3721.00 | 3720.00 | 3721.00 |   6.99 |   25993.22 | 3720.23
2013-12-17 22:32:00 | 3721.00 | 3721.00 | 3720.00 | 3720.00 |   2.00 |    7441.51 | 3720.76
2013-12-17 22:33:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 22:34:00 | 3720.00 | 3720.00 | 3720.00 | 3720.00 |   0.90 |    3348.00 | 3720.00
2013-12-17 22:35:00 | 3720.00 | 3720.00 | 3720.00 | 3720.00 |   2.50 |    9292.56 | 3720.00
2013-12-17 22:36:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 22:37:00 | 3721.00 | 3721.00 | 3721.00 | 3721.00 |   0.70 |    2604.70 | 3721.00
2013-12-17 22:38:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 22:39:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 22:40:00 | 3726.00 | 3726.00 | 3726.00 | 3726.00 |   0.76 |    2831.76 | 3726.00
2013-12-17 22:41:00 | 3726.00 | 3726.00 | 3726.00 | 3726.00 |   0.50 |    1863.00 | 3726.00
2013-12-17 22:42:00 | 3726.00 | 3726.01 | 3726.00 | 3726.00 |   0.22 |     808.54 | 3726.00
2013-12-17 22:43:00 | 3726.01 | 3726.02 | 3721.00 | 3721.00 |  12.00 |   44657.29 | 3722.06
2013-12-17 22:44:00 | 3721.01 | 3721.01 | 3710.00 | 3710.00 |  12.05 |   44710.94 | 3711.99
2013-12-17 22:45:00 | 3710.00 | 3710.00 | 3701.00 | 3701.00 |  21.78 |   80624.66 | 3702.63
2013-12-17 22:46:00 | 3701.00 | 3701.00 | 3701.00 | 3701.00 |    .   |      14.80 | 3701.00
2013-12-17 22:47:00 | 3701.00 | 3701.00 | 3697.00 | 3697.00 |   3.92 |   14508.23 | 3699.19
2013-12-17 22:48:00 | 3697.00 | 3710.00 | 3697.00 | 3697.00 |   0.03 |      96.40 | 3707.50
2013-12-17 22:49:00 | 3697.00 | 3710.00 | 3697.00 | 3697.00 |   0.47 |    1757.00 | 3706.74
2013-12-17 22:50:00 | 3697.00 | 3697.00 | 3697.00 | 3697.00 |    .   |       3.70 | 3697.00
2013-12-17 22:51:00 | 3710.00 | 3710.00 | 3710.00 | 3710.00 |   0.20 |     742.00 | 3710.00
2013-12-17 22:52:00 | 3710.00 | 3710.00 | 3710.00 | 3710.00 |   1.02 |    3784.20 | 3710.00
2013-12-17 22:53:00 | 3710.00 | 3710.00 | 3710.00 | 3710.00 |   0.01 |      18.55 | 3710.00
2013-12-17 22:54:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 22:55:00 | 3710.00 | 3710.00 | 3710.00 | 3710.00 |   0.05 |     185.50 | 3710.00
2013-12-17 22:56:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 22:57:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 22:58:00 | 3710.00 | 3710.00 | 3710.00 | 3710.00 |   0.44 |    1613.85 | 3710.00
2013-12-17 22:59:00 | 3718.00 | 3718.00 | 3718.00 | 3718.00 |   1.00 |    3718.00 | 3718.00
2013-12-17 23:00:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 23:01:00 | 3715.00 | 3720.00 | 3715.00 | 3720.00 |   0.29 |    1092.22 | 3715.03
2013-12-17 23:02:00 | 3720.00 | 3744.72 | 3720.00 | 3729.00 |   7.68 |   28727.07 | 3738.56
2013-12-17 23:03:00 | 3729.00 | 3744.72 | 3729.00 | 3729.00 |   5.50 |   20610.88 | 3744.71
2013-12-17 23:04:00 | 3729.00 | 3744.61 | 3729.00 | 3729.00 |   0.74 |    2785.93 | 3744.53
2013-12-17 23:05:00 | 3729.00 | 3740.00 | 3729.00 | 3740.00 |   3.00 |   11201.93 | 3729.00
2013-12-17 23:06:00 | 3740.00 | 3740.00 | 3740.00 | 3740.00 |    .   |      14.96 | 3740.00
2013-12-17 23:07:00 | 3740.00 | 3744.72 | 3740.00 | 3740.00 |   3.00 |   11249.12 | 3744.71
2013-12-17 23:08:00 | 3740.00 | 3744.72 | 3708.00 | 3744.50 |   8.21 |   30472.87 | 3711.68
2013-12-17 23:09:00 | 3744.48 | 3744.48 | 3744.26 | 3744.26 |   0.30 |    1123.31 | 3744.37
2013-12-17 23:10:00 | 3744.15 | 3744.15 | 3713.00 | 3713.00 |   0.20 |     752.53 | 3743.92
2013-12-17 23:11:00 | 3713.00 | 3743.88 | 3713.00 | 3716.00 |   0.20 |     763.63 | 3743.30
2013-12-17 23:12:00 | 3743.97 | 3743.97 | 3708.00 | 3716.00 |  14.81 |   54951.16 | 3710.16
2013-12-17 23:13:00 | 3716.00 | 3716.00 | 3715.00 | 3716.00 |   0.29 |    1085.07 | 3715.99
2013-12-17 23:14:00 | 3715.00 | 3716.00 | 3715.00 | 3715.00 |   0.07 |     274.98 | 3715.95
2013-12-17 23:15:00 | 3715.00 | 3741.98 | 3715.00 | 3741.98 |   1.04 |    3904.99 | 3740.42
2013-12-17 23:16:00 | 3715.00 | 3715.00 | 3715.00 | 3715.00 |   0.01 |      18.58 | 3715.00
2013-12-17 23:17:00 | 3715.00 | 3715.00 | 3715.00 | 3715.00 |   1.01 |    3755.87 | 3715.00
2013-12-17 23:18:00 | 3715.00 | 3720.00 | 3715.00 | 3720.00 |   2.97 |   11048.42 | 3715.00
2013-12-17 23:19:00 | 3720.00 | 3727.45 | 3720.00 | 3720.00 |   0.01 |      18.61 | 3721.49
2013-12-17 23:20:00 | 3720.00 | 3720.00 | 3720.00 | 3720.00 |   0.71 |    2656.08 | 3720.00
2013-12-17 23:21:00 | 3720.00 | 3720.00 | 3715.00 | 3715.00 |  21.16 |   78629.83 | 3715.97
2013-12-17 23:22:00 | 3720.00 | 3739.97 | 3720.00 | 3739.97 |  11.85 |   44281.82 | 3735.60
2013-12-17 23:23:00 | 3739.00 | 3740.00 | 3721.00 | 3721.00 |  16.04 |   59881.36 | 3732.79
2013-12-17 23:24:00 | 3726.00 | 3726.00 | 3726.00 | 3726.00 |   0.01 |      37.26 | 3726.00
2013-12-17 23:25:00 | 3740.50 | 3740.50 | 3740.50 | 3740.50 |   0.50 |    1870.25 | 3740.50
2013-12-17 23:26:00 | 3740.50 | 3740.50 | 3740.50 | 3740.50 |   9.50 |   35534.75 | 3740.50
2013-12-17 23:27:00 | 3741.00 | 3741.00 | 3741.00 | 3741.00 |   0.19 |     695.83 | 3741.00
2013-12-17 23:28:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 23:29:00 | 3744.00 | 3745.00 | 3744.00 | 3745.00 |   6.50 |   24338.30 | 3744.35
2013-12-17 23:30:00 | 3745.00 | 3746.98 | 3745.00 | 3746.98 |   1.41 |    5263.96 | 3746.59
2013-12-17 23:31:00 | 3746.00 | 3746.98 | 3745.00 | 3746.98 |  19.93 |   74653.96 | 3746.37
2013-12-17 23:32:00 | 3747.00 | 3747.66 | 3747.00 | 3747.66 |   4.00 |   14988.66 | 3747.17
2013-12-17 23:33:00 | 3747.66 | 3748.00 | 3747.66 | 3748.00 |  20.00 |   74955.74 | 3747.79
2013-12-17 23:34:00 | 3748.00 | 3779.88 | 3748.00 | 3779.88 |  21.75 |   81734.64 | 3757.91
2013-12-17 23:35:00 | 3779.87 | 3779.88 | 3779.87 | 3779.88 |   1.14 |    4305.28 | 3779.88
2013-12-17 23:36:00 | 3779.88 | 3779.88 | 3740.00 | 3773.09 |  13.39 |   50239.06 | 3752.54
2013-12-17 23:37:00 | 3741.10 | 3741.11 | 3741.00 | 3741.00 |   3.58 |   13381.60 | 3741.01
2013-12-17 23:38:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 23:39:00 | 3741.11 | 3741.11 | 3741.11 | 3741.11 |    .   |       3.74 | 3741.11
2013-12-17 23:40:00 | 3744.01 | 3773.00 | 3744.01 | 3773.00 |    .   |      11.26 | 3753.68
2013-12-17 23:41:00 | 3744.03 | 3773.00 | 3744.01 | 3746.43 |   0.29 |    1086.37 | 3772.11
2013-12-17 23:42:00 | 3750.00 | 3780.00 | 3750.00 | 3751.22 |  21.00 |   79342.81 | 3777.87
2013-12-17 23:43:00 | 3751.22 | 3799.98 | 3750.02 | 3750.28 |  34.31 |  130279.77 | 3797.03
2013-12-17 23:44:00 | 3750.29 | 3768.00 | 3750.29 | 3751.11 |   5.78 |   21693.06 | 3751.18
2013-12-17 23:45:00 | 3751.12 | 3751.14 | 3751.12 | 3751.14 |    .   |      11.25 | 3751.13
2013-12-17 23:46:00 | 3751.15 | 3753.00 | 3751.15 | 3753.00 |    .   |      15.01 | 3752.08
2013-12-17 23:47:00 | 3797.90 | 3798.00 | 3753.01 | 3753.01 |   0.28 |    1067.17 | 3797.77
2013-12-17 23:48:00 | 3753.03 | 3753.03 | 3753.03 | 3753.03 |    .   |       3.75 | 3753.03
2013-12-17 23:49:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 23:50:00 | 3757.41 | 3757.41 | 3755.21 | 3755.21 |   2.69 |   10101.70 | 3755.28
2013-12-17 23:51:00 |     .   |     .   |     .   |     .   |    .   |        .   |     .  
2013-12-17 23:52:00 | 3789.00 | 3790.00 | 3755.00 | 3755.00 |   2.51 |    9489.63 | 3779.23
2013-12-17 23:53:00 | 3759.00 | 3759.00 | 3759.00 | 3759.00 |   9.32 |   35037.64 | 3759.00
2013-12-17 23:54:00 | 3759.00 | 3759.00 | 3752.01 | 3759.00 |  26.99 |  101401.23 | 3756.99
2013-12-17 23:55:00 | 3753.18 | 3759.00 | 3753.18 | 3759.00 |  13.28 |   49858.91 | 3755.28
2013-12-17 23:56:00 | 3759.00 | 3770.00 | 3741.00 | 3769.99 | 351.61 | 1315996.26 | 3742.83
2013-12-17 23:57:00 | 3759.00 | 3769.60 | 3759.00 | 3759.00 |   2.10 |    7910.25 | 3768.58
2013-12-17 23:58:00 | 3759.00 | 3759.00 | 3753.01 | 3755.00 |   4.15 |   15588.13 | 3754.37
2013-12-17 23:59:00 | 3755.00 | 3768.00 | 3753.01 | 3755.00 |   4.11 |   15406.45 | 3753.09
2013-12-18 00:00:00 | 3768.00 | 3768.00 | 3741.00 | 3750.00 |  16.87 |   63339.43 | 3754.56