# Last edited on 2015-02-23 00:40:13 by stolfilocal # Exchange Mt.Gox (USD per BTC) 2013-12-17, 1 minute intervals. # Cleared 2013-12-17 10:05:00 since volumes were zero. Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2013-12-17 00:00:00 | 760.00000 | 760.00000 | 758.00000 | 758.00000 | 0.32 | 240.62 | 758.93 2013-12-17 00:01:00 | 758.00000 | 758.00000 | 758.00000 | 758.00000 | 0.06 | 49.13 | 758.00 2013-12-17 00:02:00 | 759.90000 | 765.00000 | 759.00000 | 759.00000 | 16.83 | 12785.11 | 759.85 2013-12-17 00:03:00 | 764.99500 | 769.00000 | 764.98700 | 769.00000 | 102.74 | 78858.96 | 767.58 2013-12-17 00:04:00 | . | . | . | . | . | . | . 2013-12-17 00:05:00 | 761.20723 | 768.99000 | 761.20723 | 768.99000 | 2.76 | 2118.87 | 768.77 2013-12-17 00:06:00 | 761.20723 | 767.99500 | 759.50250 | 767.99500 | 1.98 | 1501.31 | 760.15 2013-12-17 00:07:00 | 766.99500 | 767.98000 | 760.01500 | 760.01500 | 1.30 | 991.74 | 764.34 2013-12-17 00:08:00 | 761.12700 | 762.00500 | 759.51000 | 759.52000 | 13.88 | 10554.85 | 760.54 2013-12-17 00:09:00 | 759.52500 | 767.20000 | 759.51000 | 767.20000 | 10.42 | 7925.02 | 760.72 2013-12-17 00:10:00 | 766.00000 | 766.00000 | 759.50000 | 759.50000 | 19.01 | 14449.17 | 760.08 2013-12-17 00:11:00 | 759.50000 | 759.50000 | 759.50000 | 759.50000 | 27.26 | 20702.87 | 759.50 2013-12-17 00:12:00 | 759.50000 | 759.50000 | 751.15000 | 751.15000 | 12.82 | 9706.05 | 757.29 2013-12-17 00:13:00 | 751.58600 | 751.58600 | 750.50000 | 750.50000 | 2.02 | 1517.27 | 751.13 2013-12-17 00:14:00 | 750.26000 | 757.88000 | 750.26000 | 750.26000 | 2.17 | 1640.73 | 754.77 2013-12-17 00:15:00 | 750.26000 | 750.26000 | 749.79600 | 749.79600 | 19.94 | 14956.67 | 750.12 2013-12-17 00:16:00 | 749.51000 | 750.00000 | 746.51000 | 750.00000 | 9.34 | 6987.27 | 748.10 2013-12-17 00:17:00 | 750.00000 | 754.88880 | 750.00000 | 754.58826 | 5.03 | 3780.07 | 752.00 2013-12-17 00:18:00 | 748.20333 | 754.88880 | 741.15000 | 742.20000 | 32.65 | 24283.34 | 743.73 2013-12-17 00:19:00 | 742.20000 | 744.49000 | 741.00000 | 741.72000 | 7.89 | 5852.66 | 741.63 2013-12-17 00:20:00 | 744.49000 | 744.49000 | 741.72000 | 741.72000 | 3.27 | 2426.95 | 742.38 2013-12-17 00:21:00 | 741.72000 | 742.00000 | 741.00000 | 741.00000 | 17.13 | 12694.21 | 741.07 2013-12-17 00:22:00 | 741.00000 | 744.49000 | 738.00000 | 740.00000 | 45.62 | 33734.68 | 739.52 2013-12-17 00:23:00 | 738.00000 | 738.00000 | 738.00000 | 738.00000 | 10.00 | 7380.00 | 738.00 2013-12-17 00:24:00 | 738.04000 | 738.04000 | 738.00000 | 738.00000 | 20.00 | 14760.40 | 738.02 2013-12-17 00:25:00 | 738.04000 | 741.00000 | 738.04000 | 738.10000 | 7.62 | 5637.58 | 739.85 2013-12-17 00:26:00 | 738.10000 | 740.00000 | 738.00000 | 738.00000 | 28.18 | 20819.23 | 738.75 2013-12-17 00:27:00 | 738.00000 | 739.15890 | 737.03000 | 737.03000 | 20.45 | 15095.03 | 738.01 2013-12-17 00:28:00 | 737.03000 | 750.00000 | 735.10000 | 750.00000 | 55.24 | 41103.52 | 744.16 2013-12-17 00:29:00 | 738.00000 | 740.00500 | 738.00000 | 740.00001 | 5.76 | 4261.56 | 739.74 2013-12-17 00:30:00 | 740.00000 | 740.00001 | 737.10000 | 737.10000 | 48.30 | 35706.48 | 739.26 2013-12-17 00:31:00 | 735.00000 | 739.98900 | 734.00000 | 735.55000 | 51.82 | 38229.59 | 737.74 2013-12-17 00:32:00 | 737.00000 | 744.66500 | 736.00000 | 744.66500 | 1.86 | 1374.87 | 739.18 2013-12-17 00:33:00 | 736.00500 | 744.67000 | 735.10000 | 735.10000 | 31.16 | 23030.93 | 739.06 2013-12-17 00:34:00 | 735.55166 | 743.99999 | 729.03000 | 743.00000 | 87.20 | 64028.34 | 734.24 2013-12-17 00:35:00 | 735.00500 | 743.74299 | 733.70200 | 743.74299 | 0.77 | 572.49 | 743.50 2013-12-17 00:36:00 | 737.00700 | 743.74299 | 736.12800 | 737.00700 | 1.54 | 1140.51 | 742.56 2013-12-17 00:37:00 | 737.00700 | 744.67000 | 736.00000 | 744.67000 | 26.97 | 20021.01 | 742.24 2013-12-17 00:38:00 | 744.66500 | 744.67000 | 737.00001 | 738.00000 | 2.80 | 2068.01 | 739.15 2013-12-17 00:39:00 | 738.11200 | 738.11200 | 737.00000 | 737.00700 | 2.06 | 1519.48 | 737.61 2013-12-17 00:40:00 | 744.49500 | 744.50000 | 741.50264 | 741.50264 | 6.07 | 4521.22 | 744.25 2013-12-17 00:41:00 | 741.49764 | 741.50264 | 738.00001 | 738.00001 | 11.77 | 8725.09 | 741.44 2013-12-17 00:42:00 | 738.11200 | 744.49000 | 735.00000 | 744.49000 | 61.65 | 45770.21 | 742.46 2013-12-17 00:43:00 | 744.80100 | 768.17000 | 738.00000 | 768.17000 | 173.17 | 131547.81 | 759.63 2013-12-17 00:44:00 | 748.58483 | 758.00000 | 744.00500 | 757.99500 | 26.92 | 20267.76 | 752.80 2013-12-17 00:45:00 | 746.00500 | 755.00000 | 745.03000 | 750.00000 | 16.85 | 12654.56 | 750.97 2013-12-17 00:46:00 | 750.00500 | 750.01000 | 750.00000 | 750.01000 | 11.83 | 8871.13 | 750.00 2013-12-17 00:47:00 | 750.00000 | 755.00000 | 750.00000 | 750.00000 | 31.02 | 23264.94 | 750.00 2013-12-17 00:48:00 | 750.00010 | 750.01000 | 750.00000 | 750.00000 | 25.00 | 18750.07 | 750.00 2013-12-17 00:49:00 | 750.00000 | 750.01010 | 738.11200 | 738.11200 | 149.43 | 112064.75 | 749.94 2013-12-17 00:50:00 | 740.00000 | 744.99999 | 740.00000 | 740.00000 | 5.84 | 4320.90 | 740.06 2013-12-17 00:51:00 | 743.18500 | 750.00000 | 740.00250 | 741.00000 | 19.26 | 14322.11 | 743.73 2013-12-17 00:52:00 | 748.00000 | 749.89000 | 740.00500 | 740.11000 | 25.90 | 19345.68 | 747.01 2013-12-17 00:53:00 | 747.99500 | 747.99500 | 747.99500 | 747.99500 | 0.03 | 23.44 | 748.00 2013-12-17 00:54:00 | 744.49499 | 744.49499 | 744.49499 | 744.49499 | 0.12 | 89.34 | 744.49 2013-12-17 00:55:00 | 744.49499 | 750.00000 | 742.10000 | 750.00000 | 20.15 | 15033.15 | 746.02 2013-12-17 00:56:00 | 742.12501 | 750.00000 | 741.05000 | 741.05000 | 14.00 | 10385.67 | 742.00 2013-12-17 00:57:00 | 742.00000 | 742.00000 | 741.06000 | 741.06000 | 2.44 | 1810.22 | 741.10 2013-12-17 00:58:00 | 742.01000 | 749.99999 | 742.01000 | 742.08000 | 3.45 | 2563.19 | 742.18 2013-12-17 00:59:00 | 749.90000 | 749.99999 | 742.06000 | 747.99999 | 14.66 | 10898.97 | 743.61 2013-12-17 01:00:00 | 742.10001 | 750.00000 | 742.10000 | 742.11000 | 37.49 | 27914.92 | 744.54 2013-12-17 01:01:00 | 747.99999 | 750.00000 | 742.10000 | 750.00000 | 52.65 | 39357.67 | 747.49 2013-12-17 01:02:00 | 745.00000 | 745.00000 | 744.99999 | 744.99999 | 6.02 | 4486.56 | 745.00 2013-12-17 01:03:00 | 745.00000 | 745.00000 | 742.20000 | 742.50000 | 6.21 | 4609.59 | 742.73 2013-12-17 01:04:00 | 742.50000 | 742.50000 | 742.11000 | 742.11000 | 2.05 | 1521.59 | 742.26 2013-12-17 01:05:00 | 742.11000 | 749.99000 | 742.10000 | 742.10000 | 16.12 | 12031.70 | 746.43 2013-12-17 01:06:00 | 742.11500 | 749.99999 | 742.11500 | 742.11500 | 5.29 | 3929.89 | 743.08 2013-12-17 01:07:00 | 742.11500 | 749.99990 | 742.10000 | 742.11000 | 10.93 | 8112.28 | 742.20 2013-12-17 01:08:00 | 742.11000 | 750.00000 | 742.10000 | 742.10000 | 26.57 | 19777.34 | 744.22 2013-12-17 01:09:00 | 742.11000 | 748.99999 | 741.10000 | 741.10000 | 48.05 | 35655.54 | 742.08 2013-12-17 01:10:00 | 741.10001 | 741.10001 | 740.00000 | 740.00000 | 31.53 | 23336.18 | 740.17 2013-12-17 01:11:00 | 739.10000 | 740.00100 | 738.76000 | 738.76000 | 37.59 | 27783.33 | 739.08 2013-12-17 01:12:00 | 741.99999 | 741.99999 | 736.10000 | 736.10000 | 19.18 | 14136.83 | 737.16 2013-12-17 01:13:00 | 736.00000 | 736.00000 | 732.00000 | 732.00000 | 58.37 | 42857.68 | 734.22 2013-12-17 01:14:00 | 736.99999 | 742.00000 | 732.00000 | 732.00000 | 60.09 | 44154.35 | 734.82 2013-12-17 01:15:00 | 732.30000 | 736.00000 | 732.00000 | 732.00000 | 33.13 | 24262.17 | 732.42 2013-12-17 01:16:00 | 732.00000 | 732.00000 | 729.10000 | 729.10000 | 132.97 | 97116.75 | 730.38 2013-12-17 01:17:00 | 729.55900 | 730.00000 | 728.50929 | 728.50929 | 1.60 | 1167.58 | 728.86 2013-12-17 01:18:00 | 730.00000 | 730.00000 | 728.10000 | 730.00000 | 56.03 | 40889.49 | 729.76 2013-12-17 01:19:00 | 730.00000 | 730.00000 | 728.00000 | 730.00000 | 40.36 | 29442.16 | 729.57 2013-12-17 01:20:00 | 730.00000 | 730.00000 | 728.54000 | 728.54000 | 23.63 | 17249.02 | 729.88 2013-12-17 01:21:00 | 728.55000 | 744.99000 | 728.55000 | 728.60000 | 53.39 | 39183.87 | 733.94 2013-12-17 01:22:00 | 728.60001 | 728.60001 | 727.16000 | 727.17000 | 42.40 | 30857.31 | 727.69 2013-12-17 01:23:00 | 727.17000 | 727.50000 | 727.00000 | 727.00000 | 229.92 | 167159.11 | 727.02 2013-12-17 01:24:00 | 726.55000 | 727.99999 | 725.00000 | 725.00000 | 131.15 | 95099.48 | 725.13 2013-12-17 01:25:00 | 725.00000 | 728.00000 | 725.00000 | 726.10000 | 50.79 | 36838.30 | 725.31 2013-12-17 01:26:00 | 726.99999 | 733.54299 | 725.10000 | 726.88800 | 23.28 | 16957.00 | 728.27 2013-12-17 01:27:00 | 728.10000 | 737.18743 | 725.10001 | 735.00000 | 4.55 | 3333.84 | 732.80 2013-12-17 01:28:00 | 728.10000 | 737.00000 | 727.10000 | 727.86701 | 33.57 | 24591.59 | 732.56 2013-12-17 01:29:00 | 727.10000 | 736.78998 | 725.00000 | 725.11000 | 39.95 | 29169.55 | 730.08 2013-12-17 01:30:00 | 725.11000 | 730.00000 | 725.00000 | 730.00000 | 26.03 | 18878.08 | 725.24 2013-12-17 01:31:00 | 725.11000 | 730.00000 | 725.00001 | 730.00000 | 13.35 | 9709.09 | 727.12 2013-12-17 01:32:00 | 730.00000 | 736.00000 | 730.00000 | 735.00000 | 11.08 | 8128.44 | 733.54 2013-12-17 01:33:00 | 734.00000 | 734.00000 | 734.00000 | 734.00000 | 1.50 | 1101.00 | 734.00 2013-12-17 01:34:00 | 734.00000 | 734.00000 | 734.00000 | 734.00000 | 0.65 | 476.52 | 734.00 2013-12-17 01:35:00 | 734.00000 | 734.00000 | 734.00000 | 734.00000 | 2.02 | 1484.61 | 734.00 2013-12-17 01:36:00 | 734.00000 | 740.00000 | 730.40001 | 730.45005 | 32.17 | 23704.74 | 736.94 2013-12-17 01:37:00 | 739.98996 | 743.99000 | 738.00000 | 740.12300 | 13.64 | 10113.16 | 741.51 2013-12-17 01:38:00 | 738.00000 | 748.90000 | 730.00000 | 748.90000 | 91.37 | 67194.68 | 735.43 2013-12-17 01:39:00 | 734.15833 | 744.55416 | 730.10001 | 744.55416 | 18.40 | 13453.89 | 731.30 2013-12-17 01:40:00 | 733.52477 | 733.52477 | 731.00000 | 731.00000 | 0.51 | 372.43 | 731.12 2013-12-17 01:41:00 | 734.57418 | 742.99000 | 734.57418 | 742.99000 | 0.02 | 18.25 | 738.59 2013-12-17 01:42:00 | 733.52479 | 733.52479 | 731.40000 | 731.40000 | 23.83 | 17429.31 | 731.40 2013-12-17 01:43:00 | 731.40000 | 742.00000 | 725.00000 | 725.00000 | 311.03 | 226861.16 | 729.40 2013-12-17 01:44:00 | 725.00000 | 725.00000 | 717.22000 | 717.22000 | 331.82 | 239030.25 | 720.35 2013-12-17 01:45:00 | 717.22000 | 720.00000 | 716.00000 | 720.00000 | 29.72 | 21306.14 | 716.80 2013-12-17 01:46:00 | 716.00000 | 720.00000 | 715.10000 | 715.10000 | 25.29 | 18107.58 | 715.91 2013-12-17 01:47:00 | 715.10000 | 720.00000 | 715.00000 | 715.00000 | 43.88 | 31436.41 | 716.40 2013-12-17 01:48:00 | 715.20000 | 716.00000 | 713.00000 | 715.00000 | 75.63 | 54009.98 | 714.16 2013-12-17 01:49:00 | 714.88999 | 714.88999 | 713.00000 | 714.00000 | 13.58 | 9691.44 | 713.52 2013-12-17 01:50:00 | 714.00000 | 714.88999 | 712.91818 | 713.00000 | 21.53 | 15357.77 | 713.43 2013-12-17 01:51:00 | 712.91818 | 713.00000 | 710.00000 | 713.00000 | 234.46 | 166705.01 | 711.02 2013-12-17 01:52:00 | 713.00000 | 714.00000 | 710.00000 | 710.00000 | 117.55 | 83481.15 | 710.15 2013-12-17 01:53:00 | 710.00000 | 715.00000 | 707.00000 | 707.00000 | 154.60 | 109655.19 | 709.27 2013-12-17 01:54:00 | 707.00000 | 712.00000 | 703.30000 | 704.00000 | 199.20 | 140726.18 | 706.46 2013-12-17 01:55:00 | 704.00000 | 710.00000 | 703.25000 | 709.00000 | 25.19 | 17843.60 | 708.27 2013-12-17 01:56:00 | 709.00000 | 709.00000 | 702.60000 | 705.00000 | 87.46 | 61578.57 | 704.06 2013-12-17 01:57:00 | 705.00000 | 705.00000 | 702.60000 | 703.00000 | 37.68 | 26495.81 | 703.25 2013-12-17 01:58:00 | 703.00000 | 709.00000 | 702.60000 | 709.00000 | 35.76 | 25192.36 | 704.57 2013-12-17 01:59:00 | 703.00000 | 710.00000 | 703.00000 | 703.50000 | 229.02 | 162460.34 | 709.38 2013-12-17 02:00:00 | 710.00000 | 724.49000 | 702.60000 | 719.00000 | 173.47 | 122482.76 | 706.06 2013-12-17 02:01:00 | 719.00000 | 725.00000 | 710.00000 | 725.00000 | 74.10 | 53436.22 | 721.13 2013-12-17 02:02:00 | 720.00000 | 725.00000 | 711.00000 | 711.00000 | 73.30 | 52561.24 | 717.07 2013-12-17 02:03:00 | 723.99000 | 723.99000 | 711.15000 | 711.15000 | 103.16 | 73684.03 | 714.29 2013-12-17 02:04:00 | 718.00000 | 718.00000 | 717.00000 | 717.00000 | 0.69 | 494.52 | 717.71 2013-12-17 02:05:00 | 717.00000 | 720.00000 | 712.00000 | 712.00000 | 65.24 | 46686.09 | 715.66 2013-12-17 02:06:00 | 714.90000 | 715.00000 | 714.90000 | 715.00000 | 67.97 | 48600.55 | 715.00 2013-12-17 02:07:00 | 715.00000 | 718.00000 | 712.40000 | 712.40000 | 57.90 | 41363.55 | 714.46 2013-12-17 02:08:00 | 713.00000 | 714.00000 | 713.00000 | 713.00000 | 26.50 | 18896.00 | 713.06 2013-12-17 02:09:00 | 712.40000 | 717.90000 | 712.40000 | 712.40000 | 56.04 | 40017.21 | 714.06 2013-12-17 02:10:00 | 712.50000 | 718.00000 | 711.00000 | 711.00000 | 116.69 | 83196.18 | 712.95 2013-12-17 02:11:00 | 711.18010 | 712.00000 | 711.00000 | 711.10000 | 130.90 | 93072.84 | 711.02 2013-12-17 02:12:00 | 711.10000 | 712.00000 | 705.05000 | 705.05000 | 51.33 | 36413.42 | 709.38 2013-12-17 02:13:00 | 705.05000 | 710.00000 | 705.05000 | 705.05000 | 52.61 | 37107.99 | 705.40 2013-12-17 02:14:00 | 705.05000 | 710.00000 | 705.05000 | 705.05000 | 86.69 | 61246.55 | 706.50 2013-12-17 02:15:00 | 708.54271 | 710.00000 | 707.00000 | 708.00000 | 0.59 | 415.59 | 707.38 2013-12-17 02:16:00 | 707.00000 | 708.00000 | 705.00000 | 705.00000 | 59.57 | 42007.44 | 705.19 2013-12-17 02:17:00 | 703.36668 | 705.00000 | 703.00000 | 705.00000 | 5.06 | 3557.33 | 703.03 2013-12-17 02:18:00 | 703.00000 | 709.90000 | 703.00000 | 709.90000 | 28.50 | 20137.90 | 706.70 2013-12-17 02:19:00 | 707.00000 | 707.00000 | 703.12300 | 703.12300 | 3.65 | 2569.78 | 704.82 2013-12-17 02:20:00 | 704.00000 | 707.00000 | 703.12300 | 707.00000 | 18.46 | 13024.58 | 705.64 2013-12-17 02:21:00 | 704.00000 | 705.00000 | 703.10000 | 705.00000 | 32.56 | 22901.41 | 703.26 2013-12-17 02:22:00 | 704.00000 | 704.50000 | 704.00000 | 704.00000 | 16.91 | 11904.89 | 704.01 2013-12-17 02:23:00 | 704.00000 | 705.00000 | 704.00000 | 704.00000 | 21.15 | 14895.44 | 704.24 2013-12-17 02:24:00 | 704.00000 | 705.50000 | 704.00000 | 705.50000 | 13.39 | 9440.78 | 704.84 2013-12-17 02:25:00 | 705.50000 | 705.50000 | 704.00000 | 704.00000 | 30.63 | 21583.81 | 704.69 2013-12-17 02:26:00 | 704.00000 | 705.00000 | 704.00000 | 704.10000 | 35.17 | 24759.90 | 704.07 2013-12-17 02:27:00 | 704.10000 | 705.00000 | 704.10000 | 705.00000 | 112.82 | 79532.21 | 704.95 2013-12-17 02:28:00 | 704.10000 | 707.00000 | 704.10000 | 707.00000 | 27.03 | 19059.91 | 705.21 2013-12-17 02:29:00 | 707.00000 | 715.00000 | 706.00000 | 715.00000 | 53.35 | 37913.07 | 710.59 2013-12-17 02:30:00 | 712.51240 | 719.99000 | 705.00000 | 705.51500 | 100.70 | 71671.41 | 711.77 2013-12-17 02:31:00 | 705.49500 | 718.99000 | 702.49000 | 702.49000 | 103.91 | 73243.73 | 704.87 2013-12-17 02:32:00 | 702.50000 | 705.00000 | 702.50000 | 705.00000 | 0.20 | 137.40 | 702.64 2013-12-17 02:33:00 | 704.10010 | 705.00000 | 704.10000 | 705.00000 | 3.85 | 2713.24 | 704.74 2013-12-17 02:34:00 | 705.00000 | 710.00000 | 705.00000 | 705.00000 | 17.31 | 12200.54 | 705.01 2013-12-17 02:35:00 | 710.00000 | 710.00000 | 705.00000 | 705.00000 | 11.41 | 8091.42 | 708.95 2013-12-17 02:36:00 | 705.00000 | 707.00000 | 702.49000 | 702.49000 | 150.82 | 106012.06 | 702.92 2013-12-17 02:37:00 | 702.60000 | 715.00000 | 702.49000 | 715.00000 | 23.57 | 16696.92 | 708.26 2013-12-17 02:38:00 | 714.36000 | 719.00000 | 705.00000 | 705.00000 | 19.89 | 14248.93 | 716.32 2013-12-17 02:39:00 | 714.00000 | 715.00000 | 701.00000 | 701.00000 | 145.48 | 102104.82 | 701.83 2013-12-17 02:40:00 | 705.00000 | 705.00000 | 698.00000 | 698.00000 | 1016.65 | 711741.35 | 700.08 2013-12-17 02:41:00 | 700.00000 | 700.00000 | 687.99000 | 697.00000 | 488.70 | 339848.57 | 695.42 2013-12-17 02:42:00 | 687.99000 | 699.00000 | 680.00000 | 699.00000 | 498.97 | 341383.30 | 684.17 2013-12-17 02:43:00 | 681.67500 | 698.98000 | 680.00000 | 698.98000 | 32.83 | 22395.89 | 682.16 2013-12-17 02:44:00 | 690.00000 | 698.98000 | 682.00000 | 682.00000 | 60.87 | 41854.60 | 687.56 2013-12-17 02:45:00 | 685.00000 | 698.98000 | 680.00000 | 680.00000 | 111.22 | 76526.28 | 688.08 2013-12-17 02:46:00 | 680.00000 | 689.00000 | 678.89040 | 678.89040 | 26.66 | 18112.32 | 679.47 2013-12-17 02:47:00 | 678.89040 | 688.99999 | 678.89040 | 681.85912 | 13.46 | 9260.51 | 687.84 2013-12-17 02:48:00 | 680.00000 | 697.00000 | 680.00000 | 697.00000 | 86.47 | 59143.13 | 683.94 2013-12-17 02:49:00 | 696.00000 | 696.89000 | 682.21268 | 684.00000 | 16.33 | 11306.73 | 692.52 2013-12-17 02:50:00 | 684.00001 | 696.87000 | 684.00000 | 696.87000 | 26.54 | 18290.26 | 689.20 2013-12-17 02:51:00 | 696.86000 | 696.86000 | 683.00000 | 690.00000 | 49.62 | 34043.37 | 686.02 2013-12-17 02:52:00 | 689.21000 | 695.00000 | 682.00000 | 682.00000 | 40.54 | 27827.89 | 686.45 2013-12-17 02:53:00 | 688.25100 | 688.25100 | 687.00000 | 687.00000 | 5.12 | 3523.82 | 688.25 2013-12-17 02:54:00 | 685.00000 | 690.00000 | 684.00000 | 690.00000 | 23.44 | 16065.10 | 685.47 2013-12-17 02:55:00 | 687.00000 | 691.01268 | 685.60100 | 685.60100 | 27.36 | 18808.00 | 687.41 2013-12-17 02:56:00 | 685.00000 | 685.00000 | 683.01000 | 684.90000 | 25.96 | 17766.86 | 684.32 2013-12-17 02:57:00 | 684.88880 | 688.12300 | 684.88880 | 685.10000 | 23.75 | 16275.33 | 685.20 2013-12-17 02:58:00 | 685.10000 | 690.00000 | 683.01000 | 685.60100 | 60.99 | 41906.61 | 687.12 2013-12-17 02:59:00 | 685.60100 | 693.00000 | 683.20000 | 693.00000 | 96.62 | 66690.02 | 690.24 2013-12-17 03:00:00 | 691.05128 | 693.00000 | 685.10000 | 685.10000 | 28.18 | 19409.42 | 688.85 2013-12-17 03:01:00 | 690.00000 | 691.00000 | 685.30000 | 691.00000 | 24.91 | 17152.18 | 688.59 2013-12-17 03:02:00 | 691.00000 | 696.00000 | 689.00000 | 696.00000 | 78.42 | 54439.95 | 694.21 2013-12-17 03:03:00 | 697.39618 | 703.00000 | 689.00000 | 703.00000 | 61.68 | 43080.04 | 698.46 2013-12-17 03:04:00 | 693.23400 | 703.00000 | 693.23400 | 700.00000 | 17.56 | 12303.84 | 700.60 2013-12-17 03:05:00 | 700.00000 | 703.00000 | 700.00000 | 703.00000 | 41.15 | 28885.45 | 701.88 2013-12-17 03:06:00 | 703.00000 | 715.00000 | 702.13917 | 708.00000 | 37.57 | 26647.83 | 709.27 2013-12-17 03:07:00 | 708.00000 | 716.00000 | 708.00000 | 715.00000 | 83.57 | 59605.87 | 713.21 2013-12-17 03:08:00 | 715.00000 | 716.00000 | 710.00000 | 716.00000 | 26.62 | 19036.41 | 715.06 2013-12-17 03:09:00 | 715.00000 | 716.00000 | 710.00000 | 710.00000 | 46.66 | 33282.01 | 713.36 2013-12-17 03:10:00 | 711.00000 | 711.00000 | 706.00038 | 706.00038 | 103.33 | 72998.24 | 706.46 2013-12-17 03:11:00 | 706.00038 | 709.99000 | 704.10000 | 704.10000 | 61.87 | 43635.86 | 705.33 2013-12-17 03:12:00 | 704.10000 | 704.99000 | 700.00000 | 700.00000 | 32.28 | 22632.75 | 701.03 2013-12-17 03:13:00 | 700.00000 | 704.30000 | 700.00000 | 700.00000 | 39.17 | 27418.65 | 700.02 2013-12-17 03:14:00 | 699.23927 | 699.99990 | 686.00000 | 699.99990 | 29.06 | 20009.05 | 688.64 2013-12-17 03:15:00 | 697.19278 | 700.00000 | 691.00000 | 700.00000 | 27.50 | 19155.32 | 696.56 2013-12-17 03:16:00 | 691.27200 | 700.00000 | 690.00000 | 691.00000 | 23.40 | 16311.07 | 697.05 2013-12-17 03:17:00 | 691.27200 | 700.00000 | 691.00000 | 700.00000 | 20.15 | 13991.63 | 694.50 2013-12-17 03:18:00 | 691.67001 | 699.00000 | 691.66000 | 693.00000 | 10.98 | 7597.85 | 691.70 2013-12-17 03:19:00 | 692.69700 | 700.00000 | 691.66000 | 691.66000 | 11.71 | 8191.00 | 699.26 2013-12-17 03:20:00 | 699.00000 | 705.79448 | 699.00000 | 705.79448 | 36.81 | 25841.86 | 702.10 2013-12-17 03:21:00 | 700.00000 | 704.98000 | 700.00000 | 704.00000 | 0.08 | 58.66 | 703.36 2013-12-17 03:22:00 | 703.75498 | 704.00000 | 695.62607 | 704.00000 | 16.44 | 11516.89 | 700.60 2013-12-17 03:23:00 | 704.97000 | 704.97000 | 692.10000 | 700.00000 | 8.95 | 6251.22 | 698.14 2013-12-17 03:24:00 | 700.00000 | 705.00000 | 700.00000 | 705.00000 | 83.38 | 58763.92 | 704.75 2013-12-17 03:25:00 | 705.00000 | 709.99000 | 702.00000 | 702.00000 | 23.90 | 16846.81 | 704.86 2013-12-17 03:26:00 | 709.99000 | 719.00000 | 709.99000 | 719.00000 | 65.24 | 46581.72 | 714.03 2013-12-17 03:27:00 | 716.94900 | 738.00000 | 711.20000 | 738.00000 | 117.10 | 85074.63 | 726.53 2013-12-17 03:28:00 | 724.99998 | 739.89000 | 713.10110 | 725.00000 | 46.20 | 34007.23 | 736.16 2013-12-17 03:29:00 | 734.42098 | 738.72000 | 725.00000 | 725.00000 | 45.74 | 33495.77 | 732.32 2013-12-17 03:30:00 | 732.61035 | 732.61036 | 726.00000 | 726.00000 | 13.35 | 9748.56 | 730.46 2013-12-17 03:31:00 | 729.78167 | 732.61036 | 725.00000 | 732.61036 | 37.69 | 27480.02 | 729.01 2013-12-17 03:32:00 | 732.61036 | 732.61036 | 725.00000 | 732.60000 | 14.37 | 10494.41 | 730.40 2013-12-17 03:33:00 | 732.60000 | 732.62000 | 725.00000 | 732.00000 | 37.81 | 27692.60 | 732.33 2013-12-17 03:34:00 | 732.00000 | 732.00000 | 720.00000 | 732.00000 | 72.77 | 52705.59 | 724.30 2013-12-17 03:35:00 | 730.00000 | 732.00000 | 730.00000 | 730.00000 | 13.29 | 9705.64 | 730.46 2013-12-17 03:36:00 | 729.99999 | 729.99999 | 720.00000 | 720.00000 | 22.59 | 16279.79 | 720.63 2013-12-17 03:37:00 | 720.99021 | 721.00000 | 716.00000 | 720.00000 | 56.20 | 40288.78 | 716.84 2013-12-17 03:38:00 | 720.00000 | 720.99999 | 703.00000 | 705.00000 | 163.00 | 115561.70 | 708.96 2013-12-17 03:39:00 | 705.00000 | 718.99000 | 705.00000 | 718.94998 | 4.06 | 2914.05 | 717.28 2013-12-17 03:40:00 | 710.00000 | 716.94000 | 707.12300 | 707.12300 | 20.72 | 14674.29 | 708.25 2013-12-17 03:41:00 | 707.12300 | 710.00000 | 707.12300 | 710.00000 | 5.20 | 3691.42 | 709.89 2013-12-17 03:42:00 | 709.00000 | 728.34699 | 708.00000 | 728.34699 | 58.16 | 41777.38 | 718.26 2013-12-17 03:43:00 | 718.00001 | 725.00000 | 718.00000 | 719.00000 | 109.26 | 79077.97 | 723.77 2013-12-17 03:44:00 | 719.00000 | 719.00000 | 719.00000 | 719.00000 | 3.49 | 2506.44 | 719.00 2013-12-17 03:45:00 | 719.00000 | 723.88000 | 719.00000 | 719.00001 | 3.40 | 2445.12 | 719.89 2013-12-17 03:46:00 | 720.00001 | 733.41199 | 720.00000 | 733.41199 | 49.14 | 35697.58 | 726.50 2013-12-17 03:47:00 | 722.00000 | 734.99000 | 722.00000 | 724.00000 | 24.36 | 17714.87 | 727.09 2013-12-17 03:48:00 | 725.00001 | 734.99999 | 723.99000 | 729.99999 | 10.25 | 7431.11 | 724.68 2013-12-17 03:49:00 | 729.99999 | 734.86999 | 729.99999 | 732.00000 | 12.13 | 8859.88 | 730.27 2013-12-17 03:50:00 | 733.76999 | 733.77000 | 720.87000 | 721.00000 | 19.43 | 14137.17 | 727.58 2013-12-17 03:51:00 | 728.99999 | 728.99999 | 721.10000 | 721.40000 | 10.90 | 7865.78 | 721.44 2013-12-17 03:52:00 | 721.40000 | 724.00000 | 721.00000 | 723.99999 | 7.40 | 5341.85 | 721.69 2013-12-17 03:53:00 | 721.00000 | 724.00000 | 721.00000 | 724.00000 | 15.54 | 11217.97 | 721.65 2013-12-17 03:54:00 | 721.00100 | 722.22000 | 721.00100 | 721.00100 | 5.46 | 3936.83 | 721.03 2013-12-17 03:55:00 | 721.10000 | 722.00000 | 721.00000 | 722.00000 | 144.19 | 103964.85 | 721.01 2013-12-17 03:56:00 | 721.00000 | 724.00000 | 710.00000 | 710.00000 | 92.89 | 66886.00 | 720.02 2013-12-17 03:57:00 | 710.00003 | 710.51800 | 707.00000 | 707.00000 | 10.11 | 7178.37 | 709.71 2013-12-17 03:58:00 | 707.97200 | 707.97200 | 681.00000 | 695.00000 | 680.77 | 468475.42 | 688.15 2013-12-17 03:59:00 | 693.00000 | 700.00000 | 693.00000 | 696.00001 | 13.22 | 9194.02 | 695.28 2013-12-17 04:00:00 | 696.00001 | 704.03499 | 695.00000 | 704.03499 | 12.93 | 9021.91 | 697.66 2013-12-17 04:01:00 | 700.00001 | 709.00000 | 700.00000 | 709.00000 | 23.12 | 16361.71 | 707.57 2013-12-17 04:02:00 | 709.00000 | 709.59499 | 709.00000 | 709.00000 | 28.09 | 19916.24 | 709.02 2013-12-17 04:03:00 | 709.00000 | 709.59499 | 698.00000 | 709.00000 | 8.32 | 5860.35 | 704.66 2013-12-17 04:04:00 | 708.99998 | 709.00000 | 698.24100 | 705.00000 | 20.54 | 14377.99 | 700.05 2013-12-17 04:05:00 | 699.48600 | 700.00000 | 698.00000 | 700.00000 | 5.69 | 3977.17 | 698.47 2013-12-17 04:06:00 | 700.00000 | 700.00000 | 700.00000 | 700.00000 | 9.78 | 6848.71 | 700.00 2013-12-17 04:07:00 | 700.00000 | 701.00000 | 700.00000 | 700.00000 | 5.30 | 3710.20 | 700.22 2013-12-17 04:08:00 | 700.00000 | 718.70000 | 700.00000 | 718.70000 | 60.89 | 43222.73 | 709.81 2013-12-17 04:09:00 | 703.00001 | 703.00001 | 703.00000 | 703.00000 | 2.22 | 1557.37 | 703.00 2013-12-17 04:10:00 | 700.96646 | 703.68749 | 700.00300 | 701.00000 | 55.49 | 38906.45 | 701.20 2013-12-17 04:11:00 | 714.98579 | 717.94996 | 714.98579 | 717.94996 | 0.26 | 187.99 | 717.62 2013-12-17 04:12:00 | . | . | . | . | . | . | . 2013-12-17 04:13:00 | 706.33165 | 713.99800 | 702.00000 | 702.01000 | 6.24 | 4399.35 | 705.38 2013-12-17 04:14:00 | 708.94613 | 708.94613 | 700.00000 | 700.00000 | 40.38 | 28312.82 | 701.24 2013-12-17 04:15:00 | 701.00000 | 705.00000 | 701.00000 | 701.00000 | 1.52 | 1067.32 | 703.64 2013-12-17 04:16:00 | 701.01000 | 701.33336 | 701.00000 | 701.00010 | 3.26 | 2286.29 | 701.02 2013-12-17 04:17:00 | 701.00010 | 701.00010 | 701.00010 | 701.00010 | 0.30 | 210.30 | 701.00 2013-12-17 04:18:00 | 701.19000 | 705.00000 | 701.01000 | 705.00000 | 2.53 | 1779.68 | 703.64 2013-12-17 04:19:00 | 705.00000 | 708.52499 | 702.00000 | 702.00000 | 12.49 | 8812.96 | 705.57 2013-12-17 04:20:00 | 702.00000 | 702.00000 | 701.01000 | 701.30000 | 71.00 | 49784.05 | 701.18 2013-12-17 04:21:00 | 709.36878 | 711.00000 | 701.30000 | 701.30000 | 8.85 | 6222.76 | 703.49 2013-12-17 04:22:00 | 701.30001 | 705.00000 | 701.30000 | 701.30000 | 52.18 | 36594.00 | 701.33 2013-12-17 04:23:00 | 703.99999 | 704.00000 | 700.00000 | 700.00000 | 58.50 | 41001.02 | 700.93 2013-12-17 04:24:00 | 702.99999 | 703.00000 | 700.00000 | 700.00000 | 24.55 | 17188.48 | 700.19 2013-12-17 04:25:00 | 700.00000 | 701.70098 | 695.99000 | 700.01000 | 57.53 | 40096.90 | 696.92 2013-12-17 04:26:00 | 700.01001 | 700.01001 | 695.00000 | 695.00000 | 10.37 | 7250.48 | 699.42 2013-12-17 04:27:00 | 698.88000 | 700.00000 | 695.00000 | 700.00000 | 2.54 | 1767.98 | 697.35 2013-12-17 04:28:00 | 695.00001 | 699.90000 | 693.00000 | 699.90000 | 11.03 | 7650.51 | 693.61 2013-12-17 04:29:00 | 693.00000 | 699.98998 | 693.00000 | 693.00000 | 7.85 | 5445.43 | 693.78 2013-12-17 04:30:00 | 693.00000 | 693.00000 | 693.00000 | 693.00000 | 6.17 | 4273.11 | 693.00 2013-12-17 04:31:00 | 692.82828 | 692.82828 | 684.84257 | 685.00000 | 208.31 | 143510.58 | 688.94 2013-12-17 04:32:00 | 685.00000 | 700.00000 | 684.84257 | 700.00000 | 79.08 | 54775.54 | 692.63 2013-12-17 04:33:00 | 700.00000 | 700.68997 | 700.00000 | 700.00001 | 11.22 | 7854.96 | 700.02 2013-12-17 04:34:00 | 700.00001 | 703.48993 | 700.00001 | 700.00001 | 12.40 | 8692.91 | 700.94 2013-12-17 04:35:00 | 700.00001 | 704.80500 | 700.00000 | 704.80500 | 14.53 | 10170.74 | 700.10 2013-12-17 04:36:00 | 700.00000 | 700.00000 | 700.00000 | 700.00000 | 1.79 | 1250.91 | 700.00 2013-12-17 04:37:00 | 694.99999 | 700.00000 | 694.99999 | 700.00000 | 10.07 | 7015.42 | 696.58 2013-12-17 04:38:00 | 699.00000 | 700.00000 | 699.00000 | 699.99000 | 3.70 | 2584.72 | 699.18 2013-12-17 04:39:00 | 692.00000 | 699.99000 | 688.07007 | 690.00001 | 4.24 | 2919.61 | 689.37 2013-12-17 04:40:00 | 698.49700 | 700.00000 | 690.00001 | 700.00000 | 43.71 | 30584.99 | 699.68 2013-12-17 04:41:00 | 698.99000 | 701.25499 | 697.90000 | 701.25499 | 30.06 | 21026.46 | 699.45 2013-12-17 04:42:00 | 702.27500 | 706.81499 | 695.00001 | 705.07057 | 89.55 | 63094.97 | 704.57 2013-12-17 04:43:00 | 706.07300 | 706.81499 | 705.00000 | 705.00000 | 6.57 | 4635.53 | 705.36 2013-12-17 04:44:00 | 700.00001 | 700.00001 | 700.00001 | 700.00001 | 1.00 | 700.00 | 700.00 2013-12-17 04:45:00 | 700.00001 | 714.84000 | 700.00001 | 714.84000 | 44.73 | 31721.31 | 709.15 2013-12-17 04:46:00 | 701.66627 | 715.00000 | 700.00000 | 702.02002 | 12.64 | 9005.32 | 712.73 2013-12-17 04:47:00 | 702.02002 | 714.99000 | 702.00000 | 713.73096 | 7.34 | 5202.16 | 709.19 2013-12-17 04:48:00 | 702.20000 | 704.91000 | 697.20000 | 697.20000 | 4.00 | 2799.32 | 699.74 2013-12-17 04:49:00 | 699.43600 | 700.64500 | 699.01001 | 700.00001 | 15.09 | 10559.21 | 699.86 2013-12-17 04:50:00 | 704.00000 | 709.30000 | 700.02001 | 700.02001 | 3.49 | 2443.97 | 701.01 2013-12-17 04:51:00 | 700.62300 | 706.20000 | 700.01001 | 701.00001 | 3.66 | 2564.64 | 700.34 2013-12-17 04:52:00 | 702.50501 | 703.00000 | 700.00000 | 700.00000 | 17.60 | 12338.94 | 701.01 2013-12-17 04:53:00 | 700.00000 | 706.20000 | 700.00000 | 700.00000 | 2.34 | 1638.94 | 700.72 2013-12-17 04:54:00 | 700.00000 | 700.00000 | 699.99999 | 700.00000 | 21.27 | 14886.30 | 700.00 2013-12-17 04:55:00 | 700.00000 | 700.00000 | 698.00000 | 698.00000 | 3.43 | 2403.45 | 699.95 2013-12-17 04:56:00 | 698.18500 | 700.00000 | 698.00000 | 700.00000 | 23.23 | 16262.48 | 699.99 2013-12-17 04:57:00 | 700.00000 | 700.00000 | 700.00000 | 700.00000 | 1.33 | 927.93 | 700.00 2013-12-17 04:58:00 | 700.69999 | 700.69999 | 696.00000 | 696.00000 | 38.65 | 27027.40 | 699.32 2013-12-17 04:59:00 | 701.99999 | 701.99999 | 700.05000 | 700.05000 | 0.96 | 670.44 | 700.46 2013-12-17 05:00:00 | 700.69999 | 701.00000 | 692.20000 | 692.20000 | 56.10 | 39122.77 | 697.39 2013-12-17 05:01:00 | 694.10913 | 710.00000 | 694.10913 | 710.00000 | 63.88 | 45096.75 | 706.01 2013-12-17 05:02:00 | 694.10913 | 700.00000 | 693.01002 | 700.00000 | 1.83 | 1277.82 | 698.84 2013-12-17 05:03:00 | 695.00000 | 700.00000 | 693.50001 | 693.50001 | 5.05 | 3504.14 | 693.70 2013-12-17 05:04:00 | 695.00000 | 700.00000 | 693.50011 | 700.00000 | 30.76 | 21505.44 | 699.20 2013-12-17 05:05:00 | 700.00000 | 700.00000 | 700.00000 | 700.00000 | 7.92 | 5546.28 | 700.00 2013-12-17 05:06:00 | 701.11000 | 710.00000 | 700.03001 | 710.00000 | 30.41 | 21506.44 | 707.15 2013-12-17 05:07:00 | 701.69042 | 702.00001 | 701.13150 | 701.13150 | 9.08 | 6368.27 | 701.69 2013-12-17 05:08:00 | 701.13150 | 701.13150 | 700.00000 | 700.00000 | 112.36 | 78660.57 | 700.09 2013-12-17 05:09:00 | 702.99999 | 703.00000 | 702.99999 | 703.00000 | 20.02 | 14076.68 | 703.00 2013-12-17 05:10:00 | 703.00000 | 703.70299 | 700.00000 | 701.69042 | 21.29 | 14915.31 | 700.60 2013-12-17 05:11:00 | 701.69042 | 701.69042 | 700.25498 | 701.69042 | 0.40 | 283.78 | 701.65 2013-12-17 05:12:00 | 701.69042 | 701.69042 | 700.15000 | 700.15001 | 4.36 | 3050.32 | 700.28 2013-12-17 05:13:00 | 701.00000 | 701.69042 | 701.00000 | 701.69042 | 1.23 | 861.79 | 701.12 2013-12-17 05:14:00 | 702.68197 | 702.68197 | 701.06000 | 701.11000 | 4.37 | 3061.08 | 701.12 2013-12-17 05:15:00 | 701.11000 | 701.11000 | 701.11000 | 701.11000 | 10.00 | 7011.10 | 701.11 2013-12-17 05:16:00 | 706.99999 | 706.99999 | 701.11000 | 701.11000 | 0.54 | 378.83 | 701.26 2013-12-17 05:17:00 | 706.99999 | 708.89000 | 703.00000 | 703.00000 | 14.76 | 10405.93 | 704.83 2013-12-17 05:18:00 | 702.68573 | 710.00000 | 702.21000 | 702.22001 | 119.83 | 85032.82 | 709.62 2013-12-17 05:19:00 | 708.99900 | 710.00000 | 708.99900 | 710.00000 | 0.50 | 354.94 | 709.89 2013-12-17 05:20:00 | . | . | . | . | . | . | . 2013-12-17 05:21:00 | 702.68573 | 710.00000 | 700.00000 | 700.01005 | 50.97 | 35720.14 | 700.74 2013-12-17 05:22:00 | 700.01006 | 701.70099 | 700.01005 | 701.70099 | 4.77 | 3346.25 | 701.25 2013-12-17 05:23:00 | 701.70099 | 701.70099 | 700.12003 | 701.70099 | 1.35 | 945.72 | 700.53 2013-12-17 05:24:00 | 700.12223 | 702.68573 | 700.12223 | 702.68573 | 2.53 | 1780.11 | 702.42 2013-12-17 05:25:00 | 700.60000 | 700.60000 | 700.12223 | 700.12223 | 1.00 | 700.30 | 700.30 2013-12-17 05:26:00 | 700.50000 | 702.68573 | 700.12231 | 700.12231 | 2.44 | 1712.37 | 702.34 2013-12-17 05:27:00 | 702.68573 | 707.30899 | 702.68573 | 707.30899 | 7.18 | 5067.06 | 705.37 2013-12-17 05:28:00 | 707.30899 | 708.00000 | 707.30899 | 707.99000 | 7.62 | 5397.93 | 707.99 2013-12-17 05:29:00 | 702.68573 | 702.68573 | 700.00000 | 700.00000 | 38.75 | 27151.73 | 700.77 2013-12-17 05:30:00 | 700.00000 | 700.00000 | 699.68573 | 700.00000 | 0.40 | 281.98 | 699.71 2013-12-17 05:31:00 | 700.00000 | 700.00000 | 699.99999 | 700.00000 | 6.07 | 4251.27 | 700.00 2013-12-17 05:32:00 | 700.00000 | 700.00000 | 700.00000 | 700.00000 | 8.05 | 5633.74 | 700.00 2013-12-17 05:33:00 | 700.00000 | 700.00000 | 699.11000 | 700.00000 | 2.71 | 1896.82 | 699.93 2013-12-17 05:34:00 | 699.99888 | 700.00000 | 699.99888 | 700.00000 | 1.34 | 937.43 | 700.00 2013-12-17 05:35:00 | 700.00000 | 700.00000 | 700.00000 | 700.00000 | 1.85 | 1295.76 | 700.00 2013-12-17 05:36:00 | 700.00000 | 701.00000 | 699.11000 | 699.11000 | 32.15 | 22507.14 | 700.00 2013-12-17 05:37:00 | 701.00000 | 703.24000 | 701.00000 | 703.24000 | 0.20 | 140.36 | 701.82 2013-12-17 05:38:00 | 702.49999 | 702.49999 | 702.49999 | 702.49999 | 0.38 | 266.92 | 702.50 2013-12-17 05:39:00 | 701.25001 | 702.50000 | 701.25000 | 701.25001 | 3.05 | 2141.15 | 702.07 2013-12-17 05:40:00 | 701.25001 | 702.50000 | 701.25000 | 701.25000 | 3.31 | 2326.70 | 702.05 2013-12-17 05:41:00 | 702.50000 | 702.50000 | 695.90000 | 695.90000 | 23.21 | 16219.82 | 698.70 2013-12-17 05:42:00 | 696.69100 | 703.24000 | 696.69100 | 703.24000 | 1.13 | 795.63 | 702.83 2013-12-17 05:43:00 | 703.24000 | 705.99999 | 690.00000 | 705.99999 | 114.33 | 79214.03 | 692.85 2013-12-17 05:44:00 | 702.94945 | 705.98999 | 696.01001 | 705.00000 | 0.61 | 426.95 | 704.30 2013-12-17 05:45:00 | 704.99999 | 704.99999 | 704.99999 | 704.99999 | 0.45 | 317.25 | 705.00 2013-12-17 05:46:00 | 703.99999 | 703.99999 | 703.99999 | 703.99999 | 0.38 | 264.00 | 704.00 2013-12-17 05:47:00 | 703.99999 | 704.00000 | 703.99999 | 704.00000 | 0.70 | 492.72 | 704.00 2013-12-17 05:48:00 | 704.00000 | 715.99990 | 704.00000 | 715.99990 | 108.12 | 76982.56 | 712.04 2013-12-17 05:49:00 | 716.00000 | 718.72836 | 690.00200 | 716.99000 | 865.58 | 616536.70 | 712.28 2013-12-17 05:50:00 | 716.98999 | 716.98999 | 702.01000 | 705.00000 | 33.63 | 23848.15 | 709.03 2013-12-17 05:51:00 | 716.70799 | 716.70799 | 705.01000 | 715.00000 | 5.68 | 4020.78 | 707.53 2013-12-17 05:52:00 | 714.99998 | 716.98999 | 714.99998 | 714.99999 | 22.35 | 16027.42 | 716.95 2013-12-17 05:53:00 | 714.99996 | 721.00000 | 713.99888 | 721.00000 | 103.19 | 74149.09 | 718.54 2013-12-17 05:54:00 | 721.00000 | 723.90000 | 712.00002 | 723.90000 | 53.73 | 38683.29 | 720.00 2013-12-17 05:55:00 | 723.89000 | 723.89000 | 721.90100 | 723.89000 | 16.75 | 12126.58 | 723.77 2013-12-17 05:56:00 | 723.89000 | 729.88888 | 712.00000 | 729.88888 | 153.71 | 111226.48 | 723.62 2013-12-17 05:57:00 | 729.00000 | 730.01499 | 729.00000 | 729.00000 | 42.04 | 30686.17 | 729.85 2013-12-17 05:58:00 | 730.01499 | 730.30000 | 729.00000 | 730.00000 | 70.46 | 51379.10 | 729.16 2013-12-17 05:59:00 | 725.00000 | 725.00000 | 720.00001 | 720.02011 | 3.48 | 2506.62 | 720.19 2013-12-17 06:00:00 | 723.00000 | 723.00000 | 723.00000 | 723.00000 | 0.46 | 335.20 | 723.00 2013-12-17 06:01:00 | 724.85537 | 724.85537 | 723.00000 | 723.00000 | 2.59 | 1878.24 | 723.86 2013-12-17 06:02:00 | 724.85537 | 724.85537 | 720.10000 | 724.85537 | 6.39 | 4629.71 | 724.52 2013-12-17 06:03:00 | 724.84000 | 724.84000 | 720.31000 | 724.84000 | 9.19 | 6622.83 | 720.96 2013-12-17 06:04:00 | 720.41000 | 724.84000 | 720.41000 | 720.50000 | 11.88 | 8562.92 | 720.64 2013-12-17 06:05:00 | 724.84000 | 724.85537 | 720.78888 | 720.78888 | 2.21 | 1599.01 | 723.36 2013-12-17 06:06:00 | 724.85537 | 730.00000 | 720.51000 | 730.00000 | 41.32 | 30006.06 | 726.13 2013-12-17 06:07:00 | 725.56365 | 730.00000 | 720.50000 | 726.01800 | 10.77 | 7789.38 | 723.34 2013-12-17 06:08:00 | 726.98000 | 726.98000 | 720.50001 | 720.56006 | 2.84 | 2053.13 | 722.78 2013-12-17 06:09:00 | 720.56006 | 725.00000 | 720.56006 | 720.61891 | 15.20 | 10952.91 | 720.59 2013-12-17 06:10:00 | 722.00001 | 726.87000 | 722.00000 | 724.00000 | 27.18 | 19631.46 | 722.26 2013-12-17 06:11:00 | 724.00000 | 725.00000 | 721.00000 | 725.00000 | 11.38 | 8215.99 | 722.27 2013-12-17 06:12:00 | 725.00000 | 725.00000 | 720.11000 | 724.99999 | 7.21 | 5192.83 | 720.49 2013-12-17 06:13:00 | 724.99999 | 725.00000 | 720.01000 | 725.00000 | 5.48 | 3968.45 | 724.28 2013-12-17 06:14:00 | 725.00000 | 725.72499 | 725.00000 | 725.00000 | 17.28 | 12525.69 | 725.01 2013-12-17 06:15:00 | 725.71000 | 727.00000 | 725.00000 | 725.00000 | 34.60 | 25144.11 | 726.73 2013-12-17 06:16:00 | 725.99999 | 727.00000 | 725.00000 | 725.00001 | 133.29 | 96858.65 | 726.68 2013-12-17 06:17:00 | 727.00000 | 727.00000 | 726.00000 | 726.00000 | 0.77 | 562.10 | 726.34 2013-12-17 06:18:00 | 726.99990 | 729.00000 | 726.00000 | 729.00000 | 3.21 | 2333.80 | 727.04 2013-12-17 06:19:00 | 729.62999 | 729.62999 | 729.62999 | 729.62999 | 0.20 | 145.93 | 729.63 2013-12-17 06:20:00 | 726.21001 | 730.00000 | 726.21001 | 727.51001 | 13.09 | 9550.24 | 729.49 2013-12-17 06:21:00 | 730.00000 | 731.10000 | 728.00001 | 731.10000 | 9.70 | 7080.52 | 730.01 2013-12-17 06:22:00 | 731.10000 | 731.10000 | 728.10000 | 728.10000 | 8.68 | 6324.03 | 728.44 2013-12-17 06:23:00 | 731.20000 | 732.28560 | 730.00000 | 732.28560 | 0.54 | 391.51 | 731.57 2013-12-17 06:24:00 | 732.28560 | 734.72398 | 730.10001 | 734.72398 | 13.46 | 9885.07 | 734.20 2013-12-17 06:25:00 | 734.00000 | 750.00000 | 732.00000 | 750.00000 | 708.45 | 526420.59 | 743.06 2013-12-17 06:26:00 | 737.22471 | 750.00000 | 735.00000 | 749.89000 | 33.44 | 24960.56 | 746.38 2013-12-17 06:27:00 | 749.89000 | 749.90000 | 745.00000 | 749.80000 | 13.62 | 10210.73 | 749.56 2013-12-17 06:28:00 | 748.00000 | 750.00000 | 746.10000 | 750.00000 | 53.19 | 39870.54 | 749.53 2013-12-17 06:29:00 | 749.78900 | 750.00000 | 747.00000 | 750.00000 | 103.82 | 77859.68 | 749.97 2013-12-17 06:30:00 | 750.00000 | 755.80000 | 750.00000 | 755.80000 | 65.80 | 49573.97 | 753.35 2013-12-17 06:31:00 | 755.80000 | 759.00000 | 750.00000 | 750.00000 | 59.23 | 44746.34 | 755.49 2013-12-17 06:32:00 | 750.00000 | 759.00000 | 748.10000 | 750.00000 | 60.99 | 45809.34 | 751.09 2013-12-17 06:33:00 | 750.00000 | 750.00000 | 745.00000 | 745.00000 | 21.27 | 15893.24 | 747.28 2013-12-17 06:34:00 | 747.00000 | 749.90000 | 747.00000 | 749.00000 | 6.60 | 4940.35 | 748.67 2013-12-17 06:35:00 | 749.00000 | 749.00000 | 745.00001 | 749.00000 | 16.97 | 12672.20 | 746.64 2013-12-17 06:36:00 | 749.00000 | 758.64238 | 745.00001 | 749.00000 | 21.10 | 15817.31 | 749.72 2013-12-17 06:37:00 | 749.89000 | 749.89000 | 745.00000 | 745.00000 | 16.36 | 12203.08 | 745.68 2013-12-17 06:38:00 | 745.00000 | 749.90000 | 745.00000 | 749.90000 | 6.68 | 4993.07 | 746.96 2013-12-17 06:39:00 | 749.90000 | 749.90000 | 745.00000 | 749.00000 | 12.55 | 9362.60 | 746.00 2013-12-17 06:40:00 | 745.02000 | 748.99500 | 745.00000 | 747.00000 | 6.46 | 4812.35 | 745.14 2013-12-17 06:41:00 | 748.65000 | 748.90000 | 748.65000 | 748.90000 | 2.80 | 2096.83 | 748.87 2013-12-17 06:42:00 | 748.70000 | 748.70000 | 741.73758 | 741.73758 | 1.62 | 1207.37 | 744.88 2013-12-17 06:43:00 | 747.99500 | 747.99500 | 743.05454 | 743.05454 | 0.41 | 304.78 | 747.30 2013-12-17 06:44:00 | 746.73536 | 747.00000 | 736.12000 | 745.18503 | 16.19 | 12033.03 | 743.29 2013-12-17 06:45:00 | 743.99500 | 744.00000 | 736.00000 | 736.10001 | 10.99 | 8095.10 | 736.78 2013-12-17 06:46:00 | 744.00000 | 744.10000 | 736.10501 | 742.99999 | 2.15 | 1597.82 | 743.17 2013-12-17 06:47:00 | 742.99499 | 744.00000 | 741.51651 | 744.00000 | 6.45 | 4792.16 | 742.97 2013-12-17 06:48:00 | 742.99500 | 743.00000 | 736.00001 | 736.01002 | 4.16 | 3073.77 | 738.62 2013-12-17 06:49:00 | 742.29500 | 742.29999 | 738.00000 | 738.00000 | 1.41 | 1045.73 | 739.17 2013-12-17 06:50:00 | 742.29999 | 742.30000 | 739.00000 | 739.00000 | 11.18 | 8268.03 | 739.43 2013-12-17 06:51:00 | 739.00000 | 739.00000 | 736.00001 | 736.00001 | 15.62 | 11530.30 | 738.02 2013-12-17 06:52:00 | 738.00000 | 739.00000 | 738.00000 | 739.00000 | 2.90 | 2142.03 | 738.79 2013-12-17 06:53:00 | 738.00000 | 739.98000 | 738.00000 | 739.98000 | 9.47 | 6998.98 | 739.23 2013-12-17 06:54:00 | 739.98000 | 742.69499 | 736.10100 | 742.69499 | 15.26 | 11295.59 | 740.21 2013-12-17 06:55:00 | 742.69499 | 748.64000 | 742.69499 | 748.64000 | 30.65 | 22837.65 | 745.11 2013-12-17 06:56:00 | 748.64000 | 750.81538 | 745.00000 | 750.81538 | 11.10 | 8320.80 | 749.49 2013-12-17 06:57:00 | 750.00000 | 759.65238 | 749.99500 | 754.56945 | 52.84 | 39993.57 | 756.84 2013-12-17 06:58:00 | 758.99000 | 758.99000 | 750.00000 | 758.99000 | 8.08 | 6124.54 | 757.75 2013-12-17 06:59:00 | 758.98500 | 758.99000 | 752.66500 | 758.99000 | 3.57 | 2710.00 | 758.19 2013-12-17 07:00:00 | 758.99000 | 759.50000 | 754.00000 | 759.00000 | 9.07 | 6878.13 | 758.64 2013-12-17 07:01:00 | 758.90000 | 759.90000 | 758.90000 | 759.90000 | 5.50 | 4181.07 | 759.57 2013-12-17 07:02:00 | 759.90000 | 760.00000 | 759.90000 | 760.00000 | 21.82 | 16585.92 | 759.98 2013-12-17 07:03:00 | 760.00000 | 761.00000 | 760.00000 | 761.00000 | 51.74 | 39347.81 | 760.56 2013-12-17 07:04:00 | 761.00000 | 763.44979 | 757.00000 | 762.97000 | 66.82 | 50942.79 | 762.35 2013-12-17 07:05:00 | 762.97000 | 765.00000 | 760.00000 | 765.00000 | 95.18 | 72598.90 | 762.73 2013-12-17 07:06:00 | 765.00000 | 767.76700 | 763.76300 | 767.76700 | 18.04 | 13816.98 | 765.85 2013-12-17 07:07:00 | 767.76700 | 768.00000 | 763.00000 | 766.00000 | 26.94 | 20688.44 | 767.86 2013-12-17 07:08:00 | 766.00000 | 768.24420 | 763.00000 | 767.00000 | 38.44 | 29502.10 | 767.53 2013-12-17 07:09:00 | 767.00000 | 770.00000 | 766.70000 | 770.00000 | 93.47 | 71892.78 | 769.13 2013-12-17 07:10:00 | 770.00000 | 772.00000 | 768.00000 | 772.00000 | 65.24 | 50279.72 | 770.68 2013-12-17 07:11:00 | 772.00000 | 775.00000 | 772.00000 | 774.00000 | 70.04 | 54158.31 | 773.27 2013-12-17 07:12:00 | 775.00000 | 776.62200 | 774.00000 | 775.00000 | 76.60 | 59421.11 | 775.69 2013-12-17 07:13:00 | 775.00000 | 776.62200 | 770.00000 | 774.00000 | 112.02 | 86674.56 | 773.74 2013-12-17 07:14:00 | 774.09500 | 774.10000 | 769.98500 | 774.09500 | 56.11 | 43278.07 | 771.32 2013-12-17 07:15:00 | 774.00000 | 774.10000 | 760.00100 | 774.10000 | 37.72 | 29086.54 | 771.11 2013-12-17 07:16:00 | 772.00000 | 774.00000 | 771.99500 | 774.00000 | 69.29 | 53501.63 | 772.11 2013-12-17 07:17:00 | 770.00000 | 776.00000 | 764.39000 | 765.00000 | 71.61 | 55364.17 | 773.12 2013-12-17 07:18:00 | 768.42000 | 768.42000 | 765.00000 | 765.00500 | 2.23 | 1710.56 | 765.83 2013-12-17 07:19:00 | 766.00000 | 769.90000 | 765.00000 | 765.00000 | 15.90 | 12168.51 | 765.33 2013-12-17 07:20:00 | 770.00000 | 777.00000 | 768.00000 | 776.99500 | 93.38 | 72509.31 | 776.47 2013-12-17 07:21:00 | 770.05000 | 777.00000 | 768.00500 | 770.00000 | 7.70 | 5974.62 | 776.36 2013-12-17 07:22:00 | 768.01000 | 768.01000 | 765.00000 | 765.00000 | 11.78 | 9027.47 | 766.45 2013-12-17 07:23:00 | 764.99000 | 770.00000 | 764.99000 | 770.00000 | 15.71 | 12094.25 | 769.66 2013-12-17 07:24:00 | 768.99500 | 769.00000 | 765.00000 | 768.99500 | 2.76 | 2116.12 | 766.07 2013-12-17 07:25:00 | 765.14000 | 768.00000 | 764.42208 | 764.42208 | 4.06 | 3108.21 | 765.04 2013-12-17 07:26:00 | 762.23954 | 765.00000 | 760.00001 | 765.00000 | 16.11 | 12301.43 | 763.35 2013-12-17 07:27:00 | 764.00000 | 772.99990 | 760.00001 | 761.00000 | 58.34 | 44817.62 | 768.16 2013-12-17 07:28:00 | 761.21000 | 772.99990 | 761.21000 | 772.00000 | 7.28 | 5580.67 | 766.73 2013-12-17 07:29:00 | 772.00000 | 773.00000 | 772.00000 | 772.00000 | 14.31 | 11053.89 | 772.53 2013-12-17 07:30:00 | 769.99500 | 773.00000 | 761.00000 | 761.00000 | 35.02 | 26773.77 | 764.44 2013-12-17 07:31:00 | . | . | . | . | . | . | . 2013-12-17 07:32:00 | 768.00000 | 768.00000 | 767.99500 | 768.00000 | 1.38 | 1061.14 | 768.00 2013-12-17 07:33:00 | 761.50500 | 767.90000 | 761.50500 | 767.00000 | 9.43 | 7233.92 | 766.97 2013-12-17 07:34:00 | 768.00000 | 768.90000 | 767.00000 | 767.00000 | 9.33 | 7164.80 | 767.59 2013-12-17 07:35:00 | 767.00000 | 767.00000 | 750.01000 | 750.01000 | 106.41 | 80958.44 | 760.80 2013-12-17 07:36:00 | 754.94923 | 754.94923 | 754.94923 | 754.94923 | 0.01 | 7.55 | 754.95 2013-12-17 07:37:00 | 755.00000 | 760.00000 | 753.99999 | 754.00000 | 24.41 | 18506.75 | 758.30 2013-12-17 07:38:00 | 753.00000 | 754.00000 | 751.99999 | 752.00000 | 2.47 | 1860.83 | 752.92 2013-12-17 07:39:00 | 752.00000 | 752.75199 | 750.00000 | 750.00000 | 13.64 | 10254.53 | 751.89 2013-12-17 07:40:00 | 751.00000 | 752.00000 | 750.00000 | 750.00000 | 13.57 | 10180.11 | 750.26 2013-12-17 07:41:00 | 750.00000 | 751.32999 | 730.99990 | 749.99998 | 280.19 | 206719.83 | 737.80 2013-12-17 07:42:00 | 749.99997 | 749.99997 | 732.00000 | 747.97999 | 15.71 | 11523.97 | 733.71 2013-12-17 07:43:00 | 747.97500 | 747.98000 | 732.91500 | 746.50000 | 12.23 | 9131.72 | 746.39 2013-12-17 07:44:00 | 744.00000 | 744.00000 | 733.01000 | 733.01000 | 12.04 | 8862.15 | 735.77 2013-12-17 07:45:00 | 739.99999 | 740.00000 | 732.99900 | 732.99901 | 6.26 | 4620.70 | 737.97 2013-12-17 07:46:00 | 739.99999 | 740.07297 | 736.00000 | 740.00000 | 9.58 | 7077.01 | 738.95 2013-12-17 07:47:00 | 740.00000 | 740.00000 | 740.00000 | 740.00000 | 3.75 | 2775.00 | 740.00 2013-12-17 07:48:00 | 736.11100 | 739.23200 | 736.00001 | 736.00001 | 0.08 | 55.33 | 737.73 2013-12-17 07:49:00 | 736.11100 | 745.89000 | 736.11100 | 745.88500 | 14.90 | 11088.34 | 744.09 2013-12-17 07:50:00 | 742.97300 | 745.90000 | 742.97300 | 745.90000 | 5.25 | 3912.00 | 745.14 2013-12-17 07:51:00 | 743.68700 | 745.90000 | 743.68700 | 745.22100 | 3.72 | 2772.41 | 745.67 2013-12-17 07:52:00 | 745.22100 | 748.60699 | 743.92500 | 748.60699 | 16.48 | 12309.70 | 746.83 2013-12-17 07:53:00 | 748.60699 | 748.60699 | 744.00000 | 744.00000 | 12.90 | 9648.85 | 748.00 2013-12-17 07:54:00 | 747.00000 | 748.62100 | 747.00000 | 747.54000 | 3.95 | 2950.69 | 747.01 2013-12-17 07:55:00 | 747.54000 | 747.54000 | 747.00000 | 747.54000 | 5.69 | 4248.41 | 747.04 2013-12-17 07:56:00 | 747.54000 | 748.00000 | 747.00000 | 748.00000 | 0.80 | 600.35 | 747.43 2013-12-17 07:57:00 | 748.00000 | 748.00000 | 747.00000 | 747.00000 | 0.53 | 398.73 | 747.62 2013-12-17 07:58:00 | 748.00000 | 748.00000 | 747.99000 | 747.99000 | 9.61 | 7186.59 | 748.00 2013-12-17 07:59:00 | 747.00001 | 747.98000 | 737.00000 | 747.00001 | 14.17 | 10494.73 | 740.66 2013-12-17 08:00:00 | 746.99999 | 747.96000 | 736.00001 | 747.90000 | 8.22 | 6123.88 | 744.92 2013-12-17 08:01:00 | 747.90000 | 747.96000 | 741.00000 | 747.96000 | 25.12 | 18755.06 | 746.71 2013-12-17 08:02:00 | 747.90000 | 750.00000 | 745.00000 | 750.00000 | 108.67 | 81331.69 | 748.44 2013-12-17 08:03:00 | 750.00000 | 756.00000 | 750.00000 | 756.00000 | 47.51 | 35725.45 | 751.96 2013-12-17 08:04:00 | 756.00000 | 756.00000 | 750.00000 | 750.00000 | 50.25 | 37707.48 | 750.40 2013-12-17 08:05:00 | 755.00000 | 757.30000 | 750.13501 | 750.13501 | 7.09 | 5357.31 | 756.01 2013-12-17 08:06:00 | 751.02000 | 757.76500 | 751.00000 | 755.00000 | 10.85 | 8151.21 | 751.26 2013-12-17 08:07:00 | 757.77000 | 780.00000 | 757.77000 | 758.00000 | 204.34 | 158095.65 | 773.70 2013-12-17 08:08:00 | 758.00000 | 779.99999 | 758.00000 | 779.99999 | 2.91 | 2239.02 | 769.60 2013-12-17 08:09:00 | 769.99998 | 780.00000 | 761.00000 | 769.99999 | 14.03 | 10838.14 | 772.36 2013-12-17 08:10:00 | 774.71999 | 779.99995 | 761.00250 | 763.00000 | 4.20 | 3256.21 | 775.11 2013-12-17 08:11:00 | 776.23400 | 777.00000 | 776.23398 | 776.99999 | 0.58 | 451.95 | 776.84 2013-12-17 08:12:00 | 776.15000 | 776.15000 | 776.14500 | 776.14500 | 0.59 | 461.43 | 776.15 2013-12-17 08:13:00 | 774.94100 | 776.13999 | 768.64575 | 768.64575 | 3.60 | 2788.72 | 775.18 2013-12-17 08:14:00 | 768.64575 | 769.13500 | 767.00000 | 769.13500 | 14.81 | 11359.27 | 767.09 2013-12-17 08:15:00 | 769.13504 | 775.00000 | 767.00000 | 773.00000 | 10.18 | 7872.18 | 773.50 2013-12-17 08:16:00 | 773.88200 | 773.88200 | 763.00000 | 765.00000 | 40.37 | 31091.74 | 770.26 2013-12-17 08:17:00 | 765.00000 | 773.00000 | 764.01000 | 773.00000 | 11.28 | 8622.77 | 764.69 2013-12-17 08:18:00 | 765.00000 | 773.00000 | 764.10000 | 773.00000 | 10.77 | 8227.69 | 764.30 2013-12-17 08:19:00 | 771.56300 | 771.56300 | 764.23100 | 764.27000 | 13.53 | 10340.78 | 764.29 2013-12-17 08:20:00 | . | . | . | . | . | . | . 2013-12-17 08:21:00 | 764.26001 | 776.00000 | 764.10000 | 776.00000 | 45.62 | 35283.13 | 773.47 2013-12-17 08:22:00 | 770.89193 | 777.00000 | 768.00000 | 768.00000 | 8.72 | 6752.56 | 774.10 2013-12-17 08:23:00 | 770.00000 | 770.00000 | 770.00000 | 770.00000 | 2.29 | 1760.01 | 770.00 2013-12-17 08:24:00 | 771.35521 | 771.35521 | 768.00000 | 768.00000 | 5.10 | 3918.52 | 768.34 2013-12-17 08:25:00 | . | . | . | . | . | . | . 2013-12-17 08:26:00 | 769.99500 | 769.99500 | 769.98000 | 769.98000 | 0.04 | 30.66 | 769.98 2013-12-17 08:27:00 | 769.99500 | 770.00000 | 767.00000 | 767.00000 | 1.26 | 967.43 | 767.80 2013-12-17 08:28:00 | . | . | . | . | . | . | . 2013-12-17 08:29:00 | 767.00500 | 767.00500 | 767.00000 | 767.00000 | 4.97 | 3811.99 | 767.00 2013-12-17 08:30:00 | 767.00000 | 770.00000 | 767.00000 | 770.00000 | 2.74 | 2106.19 | 767.48 2013-12-17 08:31:00 | 767.00000 | 767.00000 | 764.00000 | 764.00000 | 4.00 | 3066.56 | 766.64 2013-12-17 08:32:00 | 764.00000 | 764.00000 | 758.86002 | 760.42085 | 3.73 | 2833.86 | 759.94 2013-12-17 08:33:00 | 760.42084 | 769.00000 | 760.42084 | 769.00000 | 0.65 | 496.87 | 764.12 2013-12-17 08:34:00 | 760.42083 | 760.42083 | 756.04001 | 756.04001 | 4.28 | 3234.31 | 756.49 2013-12-17 08:35:00 | 768.99500 | 769.00000 | 756.22252 | 756.22252 | 1.10 | 833.49 | 757.71 2013-12-17 08:36:00 | 767.15065 | 769.00000 | 767.15065 | 769.00000 | 1.65 | 1272.42 | 768.98 2013-12-17 08:37:00 | . | . | . | . | . | . | . 2013-12-17 08:38:00 | 760.00000 | 760.00000 | 760.00000 | 760.00000 | 0.01 | 7.60 | 760.00 2013-12-17 08:39:00 | 767.26619 | 767.26619 | 756.55004 | 760.00000 | 10.33 | 7852.81 | 759.89 2013-12-17 08:40:00 | 767.26619 | 769.00000 | 767.26619 | 769.00000 | 3.01 | 2311.05 | 768.98 2013-12-17 08:41:00 | 767.99500 | 767.99500 | 767.99500 | 767.99500 | 0.01 | 7.68 | 768.00 2013-12-17 08:42:00 | . | . | . | . | . | . | . 2013-12-17 08:43:00 | 767.86000 | 768.90000 | 757.10000 | 768.90000 | 2.94 | 2256.85 | 767.43 2013-12-17 08:44:00 | 768.25100 | 768.25100 | 768.25100 | 768.25100 | 0.61 | 472.00 | 768.25 2013-12-17 08:45:00 | 764.40974 | 764.40974 | 760.00000 | 764.40874 | 0.55 | 418.22 | 760.40 2013-12-17 08:46:00 | 764.40874 | 770.00000 | 756.51001 | 765.00000 | 29.94 | 22948.72 | 766.44 2013-12-17 08:47:00 | . | . | . | . | . | . | . 2013-12-17 08:48:00 | 764.90000 | 765.00000 | 764.90000 | 765.00000 | 3.52 | 2694.38 | 764.99 2013-12-17 08:49:00 | . | . | . | . | . | . | . 2013-12-17 08:50:00 | . | . | . | . | . | . | . 2013-12-17 08:51:00 | 764.99500 | 765.00000 | 756.50439 | 765.00000 | 7.61 | 5758.88 | 756.62 2013-12-17 08:52:00 | 756.53500 | 756.53500 | 756.53001 | 756.53001 | 4.50 | 3406.44 | 756.53 2013-12-17 08:53:00 | . | . | . | . | . | . | . 2013-12-17 08:54:00 | 765.00000 | 772.00000 | 765.00000 | 772.00000 | 54.62 | 42122.61 | 771.19 2013-12-17 08:55:00 | 759.30400 | 759.30400 | 758.21704 | 758.21704 | 0.50 | 379.16 | 758.33 2013-12-17 08:56:00 | 771.71700 | 772.00000 | 771.71700 | 772.00000 | 5.59 | 4316.76 | 772.00 2013-12-17 08:57:00 | 769.99500 | 774.97990 | 760.01000 | 774.88990 | 26.39 | 20434.62 | 774.37 2013-12-17 08:58:00 | 764.52259 | 764.52259 | 760.01439 | 761.59201 | 2.03 | 1544.00 | 760.59 2013-12-17 08:59:00 | 758.74864 | 758.74864 | 758.03003 | 758.03003 | 1.00 | 758.05 | 758.05 2013-12-17 09:00:00 | 770.99500 | 770.99500 | 759.02001 | 770.99498 | 0.23 | 175.29 | 761.27 2013-12-17 09:01:00 | 759.03002 | 774.98990 | 756.50000 | 774.98990 | 38.77 | 29717.81 | 766.57 2013-12-17 09:02:00 | 767.49498 | 773.00000 | 757.80000 | 758.01000 | 20.73 | 15738.47 | 759.28 2013-12-17 09:03:00 | 758.50000 | 771.90000 | 757.80000 | 771.90000 | 29.56 | 22421.59 | 758.56 2013-12-17 09:04:00 | . | . | . | . | . | . | . 2013-12-17 09:05:00 | 760.00000 | 768.84499 | 756.51000 | 768.84499 | 2.02 | 1527.95 | 757.54 2013-12-17 09:06:00 | 756.51002 | 756.52000 | 756.50000 | 756.51000 | 6.56 | 4960.50 | 756.50 2013-12-17 09:07:00 | 756.60000 | 756.60000 | 756.00000 | 756.00000 | 14.86 | 11238.58 | 756.49 2013-12-17 09:08:00 | 756.00000 | 756.00000 | 743.00000 | 750.00000 | 132.32 | 99304.95 | 750.47 2013-12-17 09:09:00 | 749.99500 | 750.00000 | 749.30000 | 749.30000 | 2.06 | 1541.88 | 749.95 2013-12-17 09:10:00 | 749.30000 | 749.30000 | 743.11000 | 743.11000 | 8.51 | 6329.17 | 743.94 2013-12-17 09:11:00 | 746.35305 | 746.35305 | 746.35305 | 746.35305 | 0.11 | 82.87 | 746.35 2013-12-17 09:12:00 | . | . | . | . | . | . | . 2013-12-17 09:13:00 | 746.35305 | 749.99000 | 745.01000 | 745.01000 | 0.33 | 248.75 | 746.16 2013-12-17 09:14:00 | 746.74600 | 746.74600 | 746.74600 | 746.74600 | 0.25 | 186.69 | 746.75 2013-12-17 09:15:00 | 747.11000 | 750.00000 | 747.11000 | 747.11000 | 18.28 | 13661.28 | 747.35 2013-12-17 09:16:00 | 750.00000 | 770.00000 | 750.00000 | 750.07500 | 183.13 | 140008.64 | 764.55 2013-12-17 09:17:00 | 759.75460 | 759.75460 | 750.10000 | 750.11001 | 0.45 | 337.91 | 750.91 2013-12-17 09:18:00 | 755.02002 | 764.80000 | 755.02002 | 764.80000 | 0.77 | 580.04 | 755.26 2013-12-17 09:19:00 | 764.79998 | 769.97249 | 755.09009 | 756.01000 | 18.27 | 14037.62 | 768.34 2013-12-17 09:20:00 | 765.52728 | 769.89000 | 756.51500 | 756.51500 | 43.73 | 33397.92 | 763.77 2013-12-17 09:21:00 | 756.60500 | 768.99000 | 756.60500 | 757.00000 | 0.51 | 386.10 | 757.06 2013-12-17 09:22:00 | 768.97000 | 768.97000 | 757.11001 | 765.00000 | 4.02 | 3068.29 | 764.05 2013-12-17 09:23:00 | . | . | . | . | . | . | . 2013-12-17 09:24:00 | 758.88500 | 758.88500 | 758.88001 | 758.88001 | 0.75 | 569.16 | 758.88 2013-12-17 09:25:00 | 758.88001 | 759.00000 | 758.88001 | 759.00000 | 0.52 | 396.17 | 758.93 2013-12-17 09:26:00 | 759.00000 | 764.00000 | 758.88001 | 764.00000 | 0.52 | 394.77 | 759.17 2013-12-17 09:27:00 | 759.00000 | 763.00000 | 750.00000 | 750.00000 | 32.81 | 24741.14 | 754.02 2013-12-17 09:28:00 | 762.00000 | 762.00000 | 751.01000 | 751.01000 | 0.31 | 237.02 | 753.20 2013-12-17 09:29:00 | 761.61697 | 761.61697 | 751.03003 | 751.03003 | 0.56 | 424.17 | 756.89 2013-12-17 09:30:00 | 751.04004 | 751.04004 | 751.00000 | 751.00000 | 9.65 | 7249.52 | 751.01 2013-12-17 09:31:00 | 751.00000 | 754.84947 | 751.00000 | 751.00001 | 2.42 | 1822.31 | 753.02 2013-12-17 09:32:00 | 751.00001 | 751.00125 | 750.00000 | 750.00000 | 18.67 | 14016.53 | 750.82 2013-12-17 09:33:00 | 750.00000 | 750.00000 | 750.00000 | 750.00000 | 0.25 | 187.50 | 750.00 2013-12-17 09:34:00 | 750.00000 | 750.00000 | 750.00000 | 750.00000 | 11.74 | 8803.19 | 750.00 2013-12-17 09:35:00 | 751.55000 | 751.55000 | 751.55000 | 751.55000 | 0.25 | 187.89 | 751.55 2013-12-17 09:36:00 | 751.99999 | 752.00000 | 750.00000 | 750.00000 | 9.82 | 7381.11 | 751.39 2013-12-17 09:37:00 | 750.00000 | 752.00000 | 747.00000 | 747.00000 | 3.67 | 2744.00 | 747.79 2013-12-17 09:38:00 | 749.99999 | 750.00000 | 749.99999 | 750.00000 | 4.73 | 3549.58 | 750.00 2013-12-17 09:39:00 | 749.99999 | 749.99999 | 746.01000 | 749.90000 | 1.25 | 934.49 | 747.60 2013-12-17 09:40:00 | 749.20753 | 750.00000 | 746.01000 | 746.01000 | 9.61 | 7201.52 | 749.30 2013-12-17 09:41:00 | 749.99999 | 750.00000 | 746.01000 | 746.01000 | 1.22 | 912.21 | 747.71 2013-12-17 09:42:00 | 748.89999 | 749.00000 | 746.01000 | 749.00000 | 2.38 | 1781.76 | 747.88 2013-12-17 09:43:00 | 746.01001 | 749.00000 | 746.00000 | 746.00000 | 5.91 | 4412.68 | 746.65 2013-12-17 09:44:00 | 748.80000 | 748.80000 | 748.80000 | 748.80000 | 2.24 | 1676.27 | 748.80 2013-12-17 09:45:00 | 746.00001 | 746.00001 | 746.00001 | 746.00001 | 0.25 | 186.50 | 746.00 2013-12-17 09:46:00 | 746.00000 | 746.00001 | 745.00000 | 745.00000 | 21.36 | 15915.39 | 745.22 2013-12-17 09:47:00 | . | . | . | . | . | . | . 2013-12-17 09:48:00 | 748.79000 | 748.79000 | 745.10000 | 745.10000 | 0.09 | 66.22 | 748.37 2013-12-17 09:49:00 | 745.71300 | 745.71300 | 744.00000 | 745.20000 | 18.20 | 13555.56 | 744.81 2013-12-17 09:50:00 | 744.59700 | 744.59700 | 744.00000 | 744.00000 | 10.70 | 7960.96 | 744.01 2013-12-17 09:51:00 | 745.00000 | 745.00000 | 745.00000 | 745.00000 | 0.77 | 575.83 | 745.00 2013-12-17 09:52:00 | 748.00000 | 749.54879 | 744.01001 | 744.01001 | 6.01 | 4498.97 | 748.27 2013-12-17 09:53:00 | 748.00000 | 748.90000 | 748.00000 | 748.90000 | 2.21 | 1658.23 | 748.89 2013-12-17 09:54:00 | . | . | . | . | . | . | . 2013-12-17 09:55:00 | 748.90000 | 750.00000 | 748.90000 | 750.00000 | 16.46 | 12344.48 | 749.97 2013-12-17 09:56:00 | 749.98000 | 749.98000 | 746.00000 | 746.00000 | 8.35 | 6239.05 | 747.49 2013-12-17 09:57:00 | 746.00000 | 746.83200 | 746.00000 | 746.01000 | 3.38 | 2519.53 | 746.04 2013-12-17 09:58:00 | 746.90000 | 750.00000 | 746.00000 | 746.00000 | 6.23 | 4645.47 | 746.26 2013-12-17 09:59:00 | 746.00000 | 746.10000 | 746.00000 | 746.10000 | 1.50 | 1119.10 | 746.07 2013-12-17 10:00:00 | 749.89999 | 749.90000 | 746.00000 | 749.90000 | 7.26 | 5419.28 | 746.37 2013-12-17 10:01:00 | 746.00001 | 746.00001 | 746.00000 | 746.00000 | 21.46 | 16009.20 | 746.00 2013-12-17 10:02:00 | 745.00000 | 745.00000 | 743.05000 | 743.05000 | 28.91 | 21492.13 | 743.42 2013-12-17 10:03:00 | 743.05000 | 743.10000 | 740.00000 | 740.00000 | 151.92 | 112801.70 | 742.48 2013-12-17 10:04:00 | 738.94129 | 741.99999 | 736.00000 | 740.99500 | 16.04 | 11809.91 | 736.41 2013-12-17 10:05:00 | . | . | . | . | . | . | . 2013-12-17 10:06:00 | 737.00000 | 739.90000 | 736.00001 | 736.00001 | 0.76 | 562.47 | 737.18 2013-12-17 10:07:00 | 736.00001 | 736.00001 | 730.00000 | 730.00000 | 72.25 | 52925.11 | 732.52 2013-12-17 10:08:00 | 730.00000 | 734.73399 | 730.00000 | 730.21000 | 7.33 | 5359.17 | 731.32 2013-12-17 10:09:00 | 735.00000 | 735.00000 | 735.00000 | 735.00000 | 3.50 | 2572.50 | 735.00 2013-12-17 10:10:00 | 731.21300 | 731.21300 | 731.21300 | 731.21300 | 0.02 | 12.43 | 731.21 2013-12-17 10:11:00 | 731.60000 | 731.80001 | 731.60000 | 731.80001 | 0.03 | 21.05 | 731.73 2013-12-17 10:12:00 | 732.00001 | 732.00001 | 731.60000 | 732.00000 | 9.39 | 6871.98 | 731.99 2013-12-17 10:13:00 | 732.00000 | 732.73199 | 731.40000 | 732.73199 | 11.30 | 8272.05 | 732.01 2013-12-17 10:14:00 | 733.46471 | 735.00000 | 733.46471 | 733.46471 | 8.11 | 5950.56 | 733.68 2013-12-17 10:15:00 | 733.46471 | 733.46471 | 730.00000 | 730.00000 | 23.40 | 17120.29 | 731.64 2013-12-17 10:16:00 | 732.00069 | 732.00069 | 730.00000 | 731.73099 | 22.67 | 16552.97 | 730.24 2013-12-17 10:17:00 | 730.00010 | 730.00010 | 730.00000 | 730.00000 | 21.78 | 15901.12 | 730.00 2013-12-17 10:18:00 | 730.00000 | 732.00000 | 730.00000 | 730.00000 | 80.62 | 58854.33 | 730.01 2013-12-17 10:19:00 | 730.00000 | 732.22000 | 730.00000 | 732.22000 | 3.16 | 2309.53 | 731.75 2013-12-17 10:20:00 | 732.22000 | 732.50000 | 732.22000 | 732.22000 | 4.70 | 3441.90 | 732.22 2013-12-17 10:21:00 | 732.50000 | 735.00000 | 732.50000 | 735.00000 | 20.00 | 14692.17 | 734.61 2013-12-17 10:22:00 | 735.00000 | 735.00000 | 735.00000 | 735.00000 | 1.00 | 735.00 | 735.00 2013-12-17 10:23:00 | 735.00000 | 735.00000 | 735.00000 | 735.00000 | 10.25 | 7533.75 | 735.00 2013-12-17 10:24:00 | . | . | . | . | . | . | . 2013-12-17 10:25:00 | 735.00000 | 735.00000 | 735.00000 | 735.00000 | 0.21 | 155.89 | 735.00 2013-12-17 10:26:00 | 735.00000 | 735.00000 | 735.00000 | 735.00000 | 1.46 | 1072.86 | 735.00 2013-12-17 10:27:00 | 735.00000 | 735.00000 | 735.00000 | 735.00000 | 4.75 | 3487.76 | 735.00 2013-12-17 10:28:00 | 735.00000 | 735.00000 | 732.00000 | 732.00000 | 12.54 | 9188.57 | 732.94 2013-12-17 10:29:00 | 734.99000 | 735.73499 | 734.99000 | 735.73499 | 2.60 | 1914.07 | 735.13 2013-12-17 10:30:00 | 735.73499 | 738.66999 | 735.73499 | 738.66999 | 2.86 | 2108.36 | 735.96 2013-12-17 10:31:00 | 735.00000 | 735.00001 | 735.00000 | 735.00001 | 0.22 | 158.76 | 735.00 2013-12-17 10:32:00 | 735.00500 | 738.67499 | 735.00001 | 738.67499 | 2.79 | 2057.13 | 737.88 2013-12-17 10:33:00 | 738.67499 | 738.67499 | 738.67499 | 738.67499 | 0.14 | 107.02 | 738.67 2013-12-17 10:34:00 | 738.67499 | 741.61499 | 738.67499 | 741.61499 | 4.64 | 3435.30 | 740.42 2013-12-17 10:35:00 | . | . | . | . | . | . | . 2013-12-17 10:36:00 | . | . | . | . | . | . | . 2013-12-17 10:37:00 | 735.62500 | 741.61499 | 735.62500 | 736.01000 | 0.86 | 635.44 | 738.29 2013-12-17 10:38:00 | 741.61499 | 741.61499 | 737.03000 | 737.21500 | 0.71 | 523.57 | 739.01 2013-12-17 10:39:00 | 737.25003 | 747.49499 | 737.24504 | 747.49499 | 9.78 | 7247.97 | 741.12 2013-12-17 10:40:00 | 738.64000 | 738.64000 | 738.64000 | 738.64000 | 0.03 | 22.16 | 738.64 2013-12-17 10:41:00 | 738.64000 | 747.00000 | 738.61000 | 738.61000 | 1.48 | 1097.74 | 741.76 2013-12-17 10:42:00 | 746.65800 | 748.00000 | 738.61000 | 748.00000 | 12.64 | 9441.82 | 747.13 2013-12-17 10:43:00 | . | . | . | . | . | . | . 2013-12-17 10:44:00 | 739.74700 | 739.74700 | 738.79502 | 738.79502 | 0.12 | 86.31 | 739.20 2013-12-17 10:45:00 | 747.77900 | 748.20000 | 747.77900 | 748.20000 | 0.57 | 423.44 | 748.08 2013-12-17 10:46:00 | . | . | . | . | . | . | . 2013-12-17 10:47:00 | 747.77900 | 747.77900 | 747.77900 | 747.77900 | 0.04 | 33.03 | 747.78 2013-12-17 10:48:00 | . | . | . | . | . | . | . 2013-12-17 10:49:00 | . | . | . | . | . | . | . 2013-12-17 10:50:00 | 747.00000 | 750.02700 | 747.00000 | 750.00000 | 8.35 | 6256.83 | 749.24 2013-12-17 10:51:00 | 750.00500 | 753.00000 | 750.00500 | 751.00000 | 41.18 | 30961.97 | 751.89 2013-12-17 10:52:00 | 751.00000 | 753.00000 | 751.00000 | 753.00000 | 36.06 | 27140.58 | 752.65 2013-12-17 10:53:00 | 751.10000 | 753.10000 | 751.00000 | 753.10000 | 17.30 | 13027.68 | 752.83 2013-12-17 10:54:00 | 751.00500 | 751.00500 | 751.00000 | 751.00000 | 0.25 | 187.75 | 751.00 2013-12-17 10:55:00 | . | . | . | . | . | . | . 2013-12-17 10:56:00 | . | . | . | . | . | . | . 2013-12-17 10:57:00 | 750.99500 | 750.99500 | 750.99500 | 750.99500 | 0.23 | 168.97 | 751.00 2013-12-17 10:58:00 | 740.85600 | 740.85603 | 740.01001 | 740.01001 | 5.66 | 4187.94 | 740.05 2013-12-17 10:59:00 | 741.00000 | 751.00000 | 741.00000 | 751.00000 | 0.92 | 693.23 | 750.89 2013-12-17 11:00:00 | 745.00000 | 745.00000 | 745.00000 | 745.00000 | 1.50 | 1117.50 | 745.00 2013-12-17 11:01:00 | 745.00000 | 752.27600 | 744.99000 | 752.27600 | 3.44 | 2583.69 | 750.12 2013-12-17 11:02:00 | 752.28100 | 753.41100 | 746.00000 | 753.41100 | 24.61 | 18527.72 | 752.78 2013-12-17 11:03:00 | 753.37499 | 757.77000 | 753.00000 | 753.00000 | 38.61 | 29245.72 | 757.52 2013-12-17 11:04:00 | 753.00000 | 753.37499 | 753.00000 | 753.37499 | 4.04 | 3042.07 | 753.00 2013-12-17 11:05:00 | 755.00000 | 755.00000 | 755.00000 | 755.00000 | 0.01 | 10.27 | 755.00 2013-12-17 11:06:00 | 754.00000 | 757.77000 | 752.03800 | 755.00000 | 1.33 | 1005.99 | 755.57 2013-12-17 11:07:00 | 757.76500 | 758.97000 | 755.00000 | 755.00000 | 2.01 | 1522.33 | 756.95 2013-12-17 11:08:00 | 758.99500 | 762.19498 | 755.00000 | 755.00000 | 15.83 | 12028.43 | 759.92 2013-12-17 11:09:00 | 755.00000 | 763.00000 | 755.00000 | 763.00000 | 5.42 | 4135.33 | 762.41 2013-12-17 11:10:00 | 762.50900 | 764.90002 | 730.00000 | 730.00000 | 258.78 | 192006.68 | 741.96 2013-12-17 11:11:00 | 730.00000 | 730.00000 | 730.00000 | 730.00000 | 13.72 | 10013.91 | 730.00 2013-12-17 11:12:00 | 746.00110 | 746.00110 | 732.00000 | 732.01100 | 3.60 | 2652.12 | 736.18 2013-12-17 11:13:00 | 745.89618 | 749.99500 | 731.50010 | 736.72368 | 113.61 | 83257.32 | 732.86 2013-12-17 11:14:00 | 740.05773 | 750.00000 | 740.05773 | 750.00000 | 0.50 | 374.72 | 749.43 2013-12-17 11:15:00 | 748.88000 | 748.88000 | 740.01500 | 740.01500 | 0.04 | 32.37 | 742.05 2013-12-17 11:16:00 | 747.77900 | 748.43999 | 747.77900 | 747.77900 | 0.13 | 99.63 | 748.08 2013-12-17 11:17:00 | 742.00021 | 742.00021 | 742.00020 | 742.00020 | 0.77 | 571.12 | 742.00 2013-12-17 11:18:00 | 747.99500 | 747.99500 | 744.77000 | 744.77000 | 0.06 | 43.72 | 746.89 2013-12-17 11:19:00 | 744.65500 | 744.65500 | 744.65500 | 744.65500 | 0.01 | 7.45 | 744.66 2013-12-17 11:20:00 | 744.65500 | 746.00499 | 744.65500 | 746.00499 | 0.10 | 72.53 | 745.65 2013-12-17 11:21:00 | . | . | . | . | . | . | . 2013-12-17 11:22:00 | 746.00493 | 746.00499 | 735.37000 | 744.11800 | 2.12 | 1560.21 | 735.95 2013-12-17 11:23:00 | . | . | . | . | . | . | . 2013-12-17 11:24:00 | 736.43000 | 736.43000 | 735.51500 | 735.51500 | 0.06 | 45.85 | 736.23 2013-12-17 11:25:00 | 740.16999 | 740.17000 | 736.43000 | 736.43000 | 1.56 | 1151.83 | 740.15 2013-12-17 11:26:00 | 736.43000 | 736.43000 | 735.71001 | 735.71001 | 5.07 | 3730.06 | 735.71 2013-12-17 11:27:00 | 735.71001 | 740.99899 | 735.00000 | 735.00000 | 34.39 | 25296.52 | 735.54 2013-12-17 11:28:00 | 739.99899 | 739.99899 | 739.99899 | 739.99899 | 0.23 | 170.94 | 740.00 2013-12-17 11:29:00 | 739.99899 | 739.99899 | 739.99899 | 739.99899 | 0.08 | 60.80 | 740.00 2013-12-17 11:30:00 | 735.40001 | 735.40001 | 735.40000 | 735.40000 | 3.38 | 2487.11 | 735.40 2013-12-17 11:31:00 | 735.40000 | 741.89999 | 735.40000 | 741.77699 | 3.67 | 2707.64 | 737.85 2013-12-17 11:32:00 | 735.40500 | 741.77099 | 732.01001 | 732.01001 | 42.46 | 31188.04 | 734.54 2013-12-17 11:33:00 | 738.01000 | 738.01000 | 738.01000 | 738.01000 | 0.20 | 147.60 | 738.01 2013-12-17 11:34:00 | 738.01000 | 741.77100 | 738.01000 | 741.77100 | 1.93 | 1426.49 | 740.21 2013-12-17 11:35:00 | 738.01000 | 741.77100 | 738.01000 | 741.77100 | 0.22 | 163.11 | 741.43 2013-12-17 11:36:00 | 741.77100 | 741.77100 | 741.77100 | 741.77100 | 0.20 | 148.35 | 741.77 2013-12-17 11:37:00 | 738.01000 | 744.00000 | 738.00999 | 744.00000 | 10.98 | 8148.59 | 742.24 2013-12-17 11:38:00 | 743.99500 | 745.00000 | 743.99500 | 745.00000 | 10.52 | 7827.21 | 744.28 2013-12-17 11:39:00 | 744.00000 | 744.00000 | 744.00000 | 744.00000 | 0.01 | 7.44 | 744.00 2013-12-17 11:40:00 | 744.00000 | 744.00000 | 744.00000 | 744.00000 | 0.09 | 66.96 | 744.00 2013-12-17 11:41:00 | 742.51276 | 745.53899 | 736.01000 | 745.53399 | 10.92 | 8047.88 | 736.92 2013-12-17 11:42:00 | . | . | . | . | . | . | . 2013-12-17 11:43:00 | . | . | . | . | . | . | . 2013-12-17 11:44:00 | 744.99500 | 745.00000 | 736.01000 | 745.00000 | 11.28 | 8317.45 | 737.27 2013-12-17 11:45:00 | 744.99497 | 745.00000 | 736.01000 | 744.80000 | 3.24 | 2392.69 | 737.44 2013-12-17 11:46:00 | 744.79500 | 744.79500 | 744.79500 | 744.79500 | 0.25 | 186.20 | 744.80 2013-12-17 11:47:00 | 744.79500 | 744.79999 | 736.01000 | 744.77999 | 6.91 | 5099.76 | 737.60 2013-12-17 11:48:00 | 744.77499 | 744.77499 | 744.77499 | 744.77499 | 0.25 | 186.19 | 744.77 2013-12-17 11:49:00 | . | . | . | . | . | . | . 2013-12-17 11:50:00 | 743.59500 | 745.00000 | 743.59000 | 743.59500 | 10.95 | 8154.27 | 744.72 2013-12-17 11:51:00 | 743.59000 | 743.59500 | 737.01500 | 737.01500 | 0.72 | 530.73 | 739.51 2013-12-17 11:52:00 | . | . | . | . | . | . | . 2013-12-17 11:53:00 | . | . | . | . | . | . | . 2013-12-17 11:54:00 | 743.46000 | 743.46000 | 741.50264 | 741.50264 | 0.66 | 487.60 | 742.15 2013-12-17 11:55:00 | 737.01000 | 737.01000 | 736.01000 | 736.01000 | 3.66 | 2690.65 | 736.04 2013-12-17 11:56:00 | 736.01500 | 741.50263 | 736.01500 | 738.00000 | 0.11 | 83.27 | 737.59 2013-12-17 11:57:00 | 738.00000 | 740.99999 | 738.00000 | 740.99999 | 0.42 | 312.08 | 739.45 2013-12-17 11:58:00 | 740.40000 | 741.00000 | 732.01000 | 732.01000 | 38.57 | 28376.39 | 735.65 2013-12-17 11:59:00 | 732.01000 | 738.99500 | 731.77100 | 731.77100 | 1.27 | 930.50 | 733.37 2013-12-17 12:00:00 | 736.99500 | 737.73199 | 731.77101 | 737.73199 | 0.88 | 647.15 | 735.06 2013-12-17 12:01:00 | 737.73199 | 737.73699 | 731.44995 | 737.00000 | 7.65 | 5608.84 | 732.90 2013-12-17 12:02:00 | 737.00000 | 737.00000 | 737.00000 | 737.00000 | 0.02 | 15.43 | 737.00 2013-12-17 12:03:00 | . | . | . | . | . | . | . 2013-12-17 12:04:00 | 736.00000 | 738.80000 | 736.00000 | 738.80000 | 1.87 | 1382.71 | 738.67 2013-12-17 12:05:00 | 735.00000 | 735.00000 | 732.00000 | 732.00000 | 5.40 | 3957.51 | 732.30 2013-12-17 12:06:00 | 732.00000 | 738.79999 | 732.00000 | 737.99500 | 36.65 | 26836.36 | 732.19 2013-12-17 12:07:00 | 732.00500 | 737.99000 | 732.00500 | 737.75001 | 0.12 | 86.96 | 737.29 2013-12-17 12:08:00 | 737.75001 | 737.75001 | 737.75000 | 737.75000 | 1.60 | 1178.28 | 737.75 2013-12-17 12:09:00 | . | . | . | . | . | . | . 2013-12-17 12:10:00 | 732.12300 | 732.12300 | 732.12300 | 732.12300 | 0.31 | 227.82 | 732.12 2013-12-17 12:11:00 | 735.00139 | 735.00139 | 735.00139 | 735.00139 | 0.08 | 55.25 | 735.00 2013-12-17 12:12:00 | 732.51501 | 732.52301 | 732.51500 | 732.52000 | 10.04 | 7354.47 | 732.52 2013-12-17 12:13:00 | 732.52300 | 732.52300 | 732.52300 | 732.52300 | 0.13 | 98.72 | 732.52 2013-12-17 12:14:00 | 734.99999 | 735.00000 | 734.99999 | 735.00000 | 0.21 | 156.97 | 735.00 2013-12-17 12:15:00 | . | . | . | . | . | . | . 2013-12-17 12:16:00 | 735.00000 | 735.00000 | 735.00000 | 735.00000 | 0.04 | 30.97 | 735.00 2013-12-17 12:17:00 | 735.00000 | 735.00000 | 735.00000 | 735.00000 | 1.37 | 1006.05 | 735.00 2013-12-17 12:18:00 | 735.00140 | 735.00140 | 735.00140 | 735.00140 | 0.34 | 250.97 | 735.00 2013-12-17 12:19:00 | . | . | . | . | . | . | . 2013-12-17 12:20:00 | 735.00000 | 735.00140 | 734.87654 | 735.00140 | 1.83 | 1341.65 | 734.95 2013-12-17 12:21:00 | 735.00000 | 735.00000 | 732.00000 | 732.00000 | 17.62 | 12910.02 | 732.56 2013-12-17 12:22:00 | 732.00500 | 735.00140 | 732.00001 | 732.00001 | 4.98 | 3654.64 | 734.41 2013-12-17 12:23:00 | 733.10001 | 733.10001 | 733.10001 | 733.10001 | 0.50 | 366.55 | 733.10 2013-12-17 12:24:00 | 733.10001 | 738.16749 | 733.10001 | 738.16749 | 17.53 | 12889.50 | 735.43 2013-12-17 12:25:00 | 738.17249 | 739.00000 | 738.00000 | 739.00000 | 12.11 | 8944.02 | 738.77 2013-12-17 12:26:00 | 738.00000 | 739.00000 | 736.52612 | 739.00000 | 9.19 | 6777.94 | 737.28 2013-12-17 12:27:00 | 739.00000 | 739.00000 | 733.77800 | 733.77800 | 1.49 | 1099.55 | 736.56 2013-12-17 12:28:00 | 736.52611 | 736.52612 | 733.77800 | 733.77800 | 1.54 | 1134.16 | 734.13 2013-12-17 12:29:00 | 733.77800 | 733.77800 | 732.00000 | 732.00000 | 10.71 | 7843.32 | 732.34 2013-12-17 12:30:00 | . | . | . | . | . | . | . 2013-12-17 12:31:00 | 733.00000 | 733.77800 | 733.00000 | 733.00000 | 0.29 | 213.19 | 733.03 2013-12-17 12:32:00 | 733.00000 | 736.85238 | 733.00000 | 736.85238 | 18.51 | 13612.79 | 735.41 2013-12-17 12:33:00 | 734.00000 | 734.00000 | 733.00000 | 733.00000 | 7.72 | 5663.85 | 733.68 2013-12-17 12:34:00 | 733.99999 | 734.00000 | 733.99999 | 734.00000 | 0.11 | 77.80 | 734.00 2013-12-17 12:35:00 | 734.00000 | 734.00000 | 734.00000 | 734.00000 | 0.52 | 381.68 | 734.00 2013-12-17 12:36:00 | 734.00000 | 734.00000 | 734.00000 | 734.00000 | 2.00 | 1468.00 | 734.00 2013-12-17 12:37:00 | 733.00001 | 733.00001 | 732.00000 | 732.00000 | 7.00 | 5127.76 | 732.54 2013-12-17 12:38:00 | 733.89999 | 733.89999 | 732.00000 | 732.00000 | 5.61 | 4103.89 | 732.00 2013-12-17 12:39:00 | 732.00000 | 732.00000 | 722.15380 | 731.97499 | 47.21 | 34438.94 | 729.54 2013-12-17 12:40:00 | 722.54401 | 723.25327 | 716.00000 | 723.25327 | 104.43 | 75012.72 | 718.32 2013-12-17 12:41:00 | . | . | . | . | . | . | . 2013-12-17 12:42:00 | 725.00000 | 727.00000 | 715.00000 | 716.00002 | 18.83 | 13479.19 | 715.89 2013-12-17 12:43:00 | 716.00004 | 716.00004 | 715.71000 | 715.71000 | 0.02 | 11.58 | 715.89 2013-12-17 12:44:00 | 716.78300 | 716.78300 | 716.78300 | 716.78300 | 0.01 | 8.24 | 716.78 2013-12-17 12:45:00 | 717.00000 | 724.58500 | 715.00000 | 716.00001 | 40.35 | 28879.98 | 715.70 2013-12-17 12:46:00 | 716.00000 | 725.00000 | 716.00000 | 722.99999 | 1.19 | 865.49 | 724.51 2013-12-17 12:47:00 | 723.00000 | 723.00000 | 716.00000 | 723.00000 | 21.71 | 15579.52 | 717.66 2013-12-17 12:48:00 | 722.41400 | 725.00000 | 717.00000 | 724.99500 | 37.03 | 26816.31 | 724.12 2013-12-17 12:49:00 | 724.58500 | 729.50699 | 717.00000 | 729.49199 | 38.18 | 27546.84 | 721.50 2013-12-17 12:50:00 | 728.46497 | 729.44000 | 717.00000 | 729.00000 | 23.40 | 17032.81 | 727.94 2013-12-17 12:51:00 | 728.99500 | 730.00000 | 725.35500 | 725.35500 | 29.51 | 21531.03 | 729.54 2013-12-17 12:52:00 | 725.35500 | 725.35500 | 721.09200 | 725.35500 | 0.21 | 153.75 | 725.04 2013-12-17 12:53:00 | 725.35500 | 728.94700 | 725.35500 | 728.94700 | 0.03 | 21.82 | 727.29 2013-12-17 12:54:00 | 719.00000 | 729.39500 | 716.01000 | 726.99500 | 19.94 | 14306.19 | 717.46 2013-12-17 12:55:00 | 717.85802 | 725.99500 | 715.00100 | 723.99500 | 100.05 | 71601.37 | 715.66 2013-12-17 12:56:00 | 724.78500 | 724.78500 | 723.87500 | 723.87500 | 0.05 | 36.21 | 724.23 2013-12-17 12:57:00 | 723.81000 | 723.87500 | 716.00000 | 723.82000 | 2.11 | 1511.19 | 716.20 2013-12-17 12:58:00 | 723.79999 | 723.79999 | 723.79999 | 723.79999 | 0.01 | 7.24 | 723.80 2013-12-17 12:59:00 | 723.70000 | 723.70000 | 722.99500 | 722.99500 | 4.05 | 2928.17 | 723.01 2013-12-17 13:00:00 | 722.99500 | 724.00000 | 716.00000 | 723.69500 | 13.40 | 9675.46 | 721.81 2013-12-17 13:01:00 | 723.61200 | 723.61200 | 722.69499 | 722.69499 | 0.05 | 36.17 | 723.43 2013-12-17 13:02:00 | 720.99999 | 720.99999 | 716.00000 | 720.99500 | 15.03 | 10761.63 | 716.01 2013-12-17 13:03:00 | 716.02000 | 720.44000 | 715.00100 | 715.05000 | 45.90 | 32841.95 | 715.47 2013-12-17 13:04:00 | 715.00600 | 715.05000 | 714.00000 | 715.05000 | 29.75 | 21269.21 | 714.99 2013-12-17 13:05:00 | 715.05000 | 715.05000 | 713.99999 | 713.99999 | 3.37 | 2405.14 | 714.01 2013-12-17 13:06:00 | 713.99999 | 713.99999 | 711.00000 | 711.00000 | 189.37 | 134696.84 | 711.30 2013-12-17 13:07:00 | 711.00000 | 711.00000 | 706.10000 | 706.10000 | 193.05 | 137001.22 | 709.67 2013-12-17 13:08:00 | 708.98999 | 712.99500 | 706.00000 | 706.00000 | 15.66 | 11061.28 | 706.22 2013-12-17 13:09:00 | 706.11000 | 707.00000 | 705.00000 | 705.00000 | 116.35 | 82050.76 | 705.20 2013-12-17 13:10:00 | 706.00500 | 719.69000 | 705.00000 | 710.00000 | 47.35 | 33953.92 | 717.15 2013-12-17 13:11:00 | 709.00000 | 719.66499 | 706.01500 | 706.01500 | 58.05 | 41348.11 | 712.27 2013-12-17 13:12:00 | 706.11000 | 710.00000 | 706.11000 | 706.40000 | 12.28 | 8673.91 | 706.13 2013-12-17 13:13:00 | 706.41000 | 707.00000 | 705.00000 | 705.00000 | 134.86 | 95150.94 | 705.57 2013-12-17 13:14:00 | 706.40000 | 707.00000 | 705.00001 | 707.00000 | 14.61 | 10317.93 | 706.42 2013-12-17 13:15:00 | 706.00000 | 708.60789 | 705.00000 | 708.60789 | 38.04 | 26838.48 | 705.61 2013-12-17 13:16:00 | 707.78183 | 709.90000 | 707.78182 | 709.90000 | 4.36 | 3087.06 | 707.89 2013-12-17 13:17:00 | 709.90000 | 709.90000 | 707.78183 | 707.78183 | 0.27 | 194.36 | 709.33 2013-12-17 13:18:00 | 707.78183 | 714.90000 | 706.99999 | 707.70699 | 8.46 | 5997.96 | 708.94 2013-12-17 13:19:00 | 706.99999 | 715.99000 | 706.99999 | 714.00000 | 30.19 | 21563.83 | 714.33 2013-12-17 13:20:00 | 713.99500 | 716.00000 | 708.00500 | 708.00500 | 13.72 | 9806.35 | 714.88 2013-12-17 13:21:00 | 713.99500 | 718.79000 | 708.00001 | 718.79000 | 28.00 | 20038.66 | 715.67 2013-12-17 13:22:00 | 710.00000 | 718.00000 | 705.00000 | 718.00000 | 17.74 | 12543.46 | 706.99 2013-12-17 13:23:00 | . | . | . | . | . | . | . 2013-12-17 13:24:00 | 713.99500 | 718.80000 | 705.31000 | 705.31000 | 47.80 | 34013.79 | 711.61 2013-12-17 13:25:00 | 710.00000 | 710.00000 | 707.01000 | 707.01000 | 2.00 | 1417.73 | 708.87 2013-12-17 13:26:00 | 707.00005 | 707.00005 | 707.00000 | 707.00000 | 6.75 | 4773.07 | 707.00 2013-12-17 13:27:00 | 707.00000 | 708.99999 | 706.30000 | 706.30000 | 1.05 | 739.90 | 706.81 2013-12-17 13:28:00 | 708.99999 | 709.00000 | 707.00005 | 707.00005 | 5.01 | 3552.07 | 709.00 2013-12-17 13:29:00 | 707.00005 | 709.99999 | 707.00000 | 707.10000 | 1.01 | 711.21 | 707.31 2013-12-17 13:30:00 | 709.99999 | 710.00000 | 709.99999 | 710.00000 | 1.00 | 710.00 | 710.00 2013-12-17 13:31:00 | 710.00000 | 710.70999 | 707.11001 | 707.11001 | 3.26 | 2304.96 | 707.79 2013-12-17 13:32:00 | 708.00000 | 708.00000 | 708.00000 | 708.00000 | 0.02 | 11.70 | 708.00 2013-12-17 13:33:00 | 710.70999 | 713.00000 | 710.70999 | 713.00000 | 0.45 | 322.88 | 712.95 2013-12-17 13:34:00 | 708.21000 | 713.55705 | 708.21000 | 713.55705 | 2.56 | 1823.76 | 712.41 2013-12-17 13:35:00 | 713.55705 | 713.55705 | 707.50000 | 707.50000 | 10.56 | 7484.54 | 708.76 2013-12-17 13:36:00 | 707.61000 | 707.61000 | 707.61000 | 707.61000 | 10.00 | 7076.10 | 707.61 2013-12-17 13:37:00 | 708.00000 | 718.00000 | 708.00000 | 718.00000 | 1.28 | 909.98 | 713.03 2013-12-17 13:38:00 | 710.15818 | 715.99999 | 710.15818 | 715.99999 | 0.07 | 49.53 | 711.00 2013-12-17 13:39:00 | 715.99999 | 716.00000 | 708.00000 | 715.99500 | 14.84 | 10539.02 | 710.20 2013-12-17 13:40:00 | 715.99500 | 716.00000 | 706.31337 | 706.31337 | 12.00 | 8497.79 | 708.15 2013-12-17 13:41:00 | 710.00000 | 716.00000 | 706.31588 | 712.00000 | 15.79 | 11226.45 | 711.07 2013-12-17 13:42:00 | . | . | . | . | . | . | . 2013-12-17 13:43:00 | 712.00000 | 716.98000 | 707.00251 | 707.00252 | 16.78 | 11988.94 | 714.53 2013-12-17 13:44:00 | 714.99500 | 717.00000 | 707.03253 | 708.00001 | 62.54 | 44772.02 | 715.94 2013-12-17 13:45:00 | 710.00000 | 715.37503 | 707.01000 | 707.01000 | 5.52 | 3917.23 | 710.20 2013-12-17 13:46:00 | 708.00000 | 710.00000 | 708.00000 | 710.00000 | 0.03 | 19.04 | 708.79 2013-12-17 13:47:00 | 707.08001 | 709.97000 | 707.01000 | 708.00000 | 15.10 | 10681.47 | 707.19 2013-12-17 13:48:00 | 708.00001 | 708.10000 | 708.00000 | 708.10000 | 14.71 | 10412.82 | 708.00 2013-12-17 13:49:00 | 708.10000 | 708.30000 | 708.10000 | 708.30000 | 1.62 | 1147.17 | 708.13 2013-12-17 13:50:00 | 708.30000 | 710.00000 | 708.30000 | 710.00000 | 10.92 | 7738.88 | 708.61 2013-12-17 13:51:00 | 710.00000 | 710.70999 | 710.00000 | 710.70999 | 1.62 | 1146.94 | 710.07 2013-12-17 13:52:00 | 710.70999 | 711.00000 | 710.70999 | 711.00000 | 3.84 | 2730.25 | 710.78 2013-12-17 13:53:00 | 712.00000 | 712.00000 | 712.00000 | 712.00000 | 3.62 | 2579.08 | 712.00 2013-12-17 13:54:00 | 712.00000 | 712.00000 | 712.00000 | 712.00000 | 1.01 | 722.01 | 712.00 2013-12-17 13:55:00 | 712.00000 | 712.00000 | 712.00000 | 712.00000 | 1.07 | 763.82 | 712.00 2013-12-17 13:56:00 | 712.00000 | 717.00000 | 712.00000 | 716.99500 | 17.76 | 12711.34 | 715.91 2013-12-17 13:57:00 | 716.99500 | 717.00000 | 708.30001 | 712.00000 | 1.32 | 939.74 | 712.14 2013-12-17 13:58:00 | 708.35002 | 713.41002 | 708.34753 | 713.41002 | 0.63 | 444.29 | 708.52 2013-12-17 13:59:00 | 713.41002 | 717.00000 | 710.00000 | 717.00000 | 3.63 | 2593.63 | 713.94 2013-12-17 14:00:00 | 716.99500 | 716.99500 | 710.00000 | 710.00000 | 13.04 | 9289.59 | 712.54 2013-12-17 14:01:00 | 710.00000 | 710.00000 | 709.99999 | 710.00000 | 6.30 | 4475.59 | 710.00 2013-12-17 14:02:00 | 710.00000 | 713.54999 | 710.00000 | 713.54999 | 8.18 | 5817.92 | 711.24 2013-12-17 14:03:00 | 710.00500 | 713.54999 | 710.00000 | 713.54999 | 1.09 | 779.62 | 713.31 2013-12-17 14:04:00 | 713.54999 | 715.00000 | 713.54999 | 715.00000 | 4.52 | 3229.70 | 714.37 2013-12-17 14:05:00 | 715.00000 | 715.00000 | 710.00030 | 710.00030 | 1.45 | 1035.86 | 714.31 2013-12-17 14:06:00 | 715.00000 | 716.00000 | 710.00041 | 716.00000 | 10.07 | 7204.44 | 715.39 2013-12-17 14:07:00 | 714.00000 | 716.00000 | 714.00000 | 716.00000 | 1.30 | 928.80 | 714.46 2013-12-17 14:08:00 | 715.00000 | 716.38999 | 715.00000 | 716.38999 | 4.42 | 3162.06 | 716.03 2013-12-17 14:09:00 | 716.00000 | 716.38000 | 716.00000 | 716.00000 | 17.41 | 12467.71 | 716.00 2013-12-17 14:10:00 | 716.00000 | 716.38985 | 716.00000 | 716.00000 | 7.00 | 5015.23 | 716.02 2013-12-17 14:11:00 | 716.00000 | 716.38999 | 716.00000 | 716.38999 | 5.18 | 3707.25 | 716.05 2013-12-17 14:12:00 | 716.38999 | 716.80000 | 716.38999 | 716.80000 | 4.52 | 3240.31 | 716.63 2013-12-17 14:13:00 | 716.00000 | 720.00000 | 716.00000 | 720.00000 | 61.05 | 43885.71 | 718.83 2013-12-17 14:14:00 | 720.44000 | 725.00000 | 720.44000 | 723.00000 | 11.26 | 8147.84 | 723.83 2013-12-17 14:15:00 | 724.00000 | 729.90000 | 717.00000 | 729.90000 | 72.69 | 52776.95 | 726.02 2013-12-17 14:16:00 | 722.00500 | 722.00500 | 722.00000 | 722.00000 | 1.02 | 738.25 | 722.00 2013-12-17 14:17:00 | 723.00000 | 723.00000 | 722.00000 | 722.52000 | 2.89 | 2084.62 | 722.39 2013-12-17 14:18:00 | 723.00000 | 729.90000 | 723.00000 | 723.00000 | 1.66 | 1207.95 | 725.81 2013-12-17 14:19:00 | 723.23700 | 731.47908 | 723.00000 | 730.00000 | 13.97 | 10184.18 | 729.21 2013-12-17 14:20:00 | 731.47908 | 731.47908 | 730.00000 | 730.00000 | 11.63 | 8496.73 | 730.30 2013-12-17 14:21:00 | 725.00000 | 730.00000 | 723.01000 | 723.01500 | 4.04 | 2929.27 | 724.25 2013-12-17 14:22:00 | 723.52500 | 733.42999 | 723.52500 | 733.42999 | 10.71 | 7831.35 | 731.09 2013-12-17 14:23:00 | 723.52500 | 724.06640 | 723.52000 | 724.06640 | 1.14 | 822.00 | 723.56 2013-12-17 14:24:00 | 723.52500 | 723.52500 | 720.02002 | 720.02002 | 16.49 | 11906.32 | 722.25 2013-12-17 14:25:00 | 722.00000 | 732.97532 | 722.00000 | 732.97532 | 9.37 | 6848.98 | 731.34 2013-12-17 14:26:00 | 720.05000 | 728.00000 | 720.05000 | 728.00000 | 1.44 | 1047.62 | 727.94 2013-12-17 14:27:00 | . | . | . | . | . | . | . 2013-12-17 14:28:00 | 727.12300 | 728.00000 | 727.12300 | 728.00000 | 0.78 | 564.22 | 727.93 2013-12-17 14:29:00 | 728.00000 | 728.00000 | 720.13001 | 720.15001 | 3.14 | 2264.87 | 720.23 2013-12-17 14:30:00 | 720.15001 | 727.99500 | 720.00001 | 727.99500 | 1.19 | 860.01 | 724.30 2013-12-17 14:31:00 | 727.99500 | 727.99500 | 727.99500 | 727.99500 | 0.01 | 7.28 | 728.00 2013-12-17 14:32:00 | 726.99500 | 726.99500 | 726.99500 | 726.99500 | 0.40 | 290.58 | 727.00 2013-12-17 14:33:00 | 721.10501 | 725.00000 | 721.10501 | 725.00000 | 1.30 | 941.33 | 724.10 2013-12-17 14:34:00 | . | . | . | . | . | . | . 2013-12-17 14:35:00 | 725.00000 | 725.00000 | 725.00000 | 725.00000 | 3.07 | 2228.13 | 725.00 2013-12-17 14:36:00 | 721.10501 | 722.15400 | 720.00001 | 721.10601 | 1.90 | 1368.43 | 720.23 2013-12-17 14:37:00 | 722.52000 | 723.23700 | 722.52000 | 722.52000 | 1.73 | 1248.52 | 722.56 2013-12-17 14:38:00 | . | . | . | . | . | . | . 2013-12-17 14:39:00 | 724.90000 | 724.99900 | 722.52000 | 724.99900 | 16.37 | 11863.96 | 724.89 2013-12-17 14:40:00 | 724.99900 | 724.99900 | 724.99900 | 724.99900 | 0.50 | 362.50 | 725.00 2013-12-17 14:41:00 | 724.99900 | 725.00000 | 724.99900 | 725.00000 | 6.00 | 4350.00 | 725.00 2013-12-17 14:42:00 | 725.00000 | 726.00000 | 725.00000 | 726.00000 | 0.18 | 130.35 | 725.18 2013-12-17 14:43:00 | 725.00500 | 726.00000 | 725.00500 | 726.00000 | 0.45 | 328.57 | 725.98 2013-12-17 14:44:00 | 726.00000 | 732.00000 | 725.00010 | 732.00000 | 27.03 | 19707.33 | 728.98 2013-12-17 14:45:00 | 726.00500 | 732.00000 | 726.00500 | 732.00000 | 0.40 | 290.50 | 728.08 2013-12-17 14:46:00 | . | . | . | . | . | . | . 2013-12-17 14:47:00 | . | . | . | . | . | . | . 2013-12-17 14:48:00 | 730.00000 | 730.00000 | 730.00000 | 730.00000 | 0.01 | 9.43 | 730.00 2013-12-17 14:49:00 | 730.00500 | 730.00500 | 730.00000 | 730.00000 | 29.31 | 21399.56 | 730.00 2013-12-17 14:50:00 | 731.00000 | 731.00000 | 722.53000 | 731.00000 | 71.00 | 51481.04 | 725.09 2013-12-17 14:51:00 | . | . | . | . | . | . | . 2013-12-17 14:52:00 | 727.00500 | 731.00000 | 727.00000 | 731.00000 | 21.95 | 15958.08 | 727.06 2013-12-17 14:53:00 | 731.00000 | 733.00000 | 731.00000 | 733.00000 | 1.19 | 870.53 | 731.63 2013-12-17 14:54:00 | 733.00000 | 735.00000 | 733.00000 | 734.00000 | 9.37 | 6877.09 | 734.22 2013-12-17 14:55:00 | 734.43700 | 735.50000 | 734.00000 | 734.00000 | 37.28 | 27380.97 | 734.39 2013-12-17 14:56:00 | 734.00000 | 734.99500 | 734.00000 | 734.99500 | 1.12 | 822.54 | 734.12 2013-12-17 14:57:00 | 734.00000 | 735.50000 | 734.00000 | 735.50000 | 21.59 | 15867.77 | 734.99 2013-12-17 14:58:00 | 735.50000 | 735.50000 | 735.50000 | 735.50000 | 0.10 | 73.55 | 735.50 2013-12-17 14:59:00 | 735.00000 | 736.26999 | 735.00000 | 736.26999 | 12.47 | 9168.87 | 735.21 2013-12-17 15:00:00 | 736.00000 | 738.99000 | 736.00000 | 738.99000 | 5.74 | 4231.26 | 737.44 2013-12-17 15:01:00 | 738.85800 | 738.98999 | 738.85800 | 738.98999 | 0.55 | 408.97 | 738.97 2013-12-17 15:02:00 | 738.85800 | 738.99000 | 734.00000 | 734.00000 | 6.29 | 4641.95 | 737.99 2013-12-17 15:03:00 | 738.00000 | 738.00000 | 736.00000 | 738.00000 | 0.33 | 243.51 | 736.19 2013-12-17 15:04:00 | 736.00000 | 738.00000 | 735.10000 | 738.00000 | 0.24 | 176.72 | 736.35 2013-12-17 15:05:00 | . | . | . | . | . | . | . 2013-12-17 15:06:00 | 738.00000 | 739.00000 | 735.10000 | 735.10000 | 63.11 | 46532.27 | 737.29 2013-12-17 15:07:00 | 735.10000 | 739.11391 | 735.10000 | 735.10000 | 26.23 | 19387.55 | 739.07 2013-12-17 15:08:00 | 739.00000 | 739.00000 | 739.00000 | 739.00000 | 0.01 | 10.05 | 739.00 2013-12-17 15:09:00 | 738.84000 | 740.00000 | 735.10000 | 735.10000 | 30.02 | 22157.07 | 738.19 2013-12-17 15:10:00 | . | . | . | . | . | . | . 2013-12-17 15:11:00 | 735.10000 | 735.10000 | 735.10000 | 735.10000 | 0.70 | 511.94 | 735.10 2013-12-17 15:12:00 | . | . | . | . | . | . | . 2013-12-17 15:13:00 | 737.25000 | 738.95000 | 737.25000 | 738.95000 | 4.92 | 3626.48 | 737.74 2013-12-17 15:14:00 | 735.10000 | 738.95000 | 735.10000 | 738.94800 | 2.18 | 1605.10 | 737.06 2013-12-17 15:15:00 | 735.10500 | 735.10500 | 735.10500 | 735.10500 | 0.02 | 17.85 | 735.11 2013-12-17 15:16:00 | 735.10000 | 738.95000 | 735.10000 | 735.10000 | 14.21 | 10445.58 | 735.27 2013-12-17 15:17:00 | 735.10000 | 738.00000 | 735.00000 | 735.20000 | 1.08 | 792.51 | 735.63 2013-12-17 15:18:00 | . | . | . | . | . | . | . 2013-12-17 15:19:00 | . | . | . | . | . | . | . 2013-12-17 15:20:00 | 736.00000 | 738.20999 | 736.00000 | 737.99999 | 10.62 | 7838.53 | 737.98 2013-12-17 15:21:00 | 735.10000 | 735.10000 | 735.10000 | 735.10000 | 10.00 | 7351.00 | 735.10 2013-12-17 15:22:00 | 737.86938 | 737.87438 | 737.86938 | 737.87438 | 0.20 | 147.57 | 737.87 2013-12-17 15:23:00 | 734.00000 | 734.00000 | 731.00000 | 731.00000 | 0.32 | 231.32 | 733.82 2013-12-17 15:24:00 | 730.00500 | 730.00500 | 720.00000 | 730.00500 | 67.20 | 48573.08 | 722.85 2013-12-17 15:25:00 | 721.07300 | 721.07300 | 720.00001 | 721.07300 | 4.96 | 3573.92 | 720.02 2013-12-17 15:26:00 | 724.25902 | 733.00000 | 720.06255 | 732.99498 | 7.98 | 5752.50 | 721.01 2013-12-17 15:27:00 | 732.99496 | 736.85436 | 721.11302 | 721.11803 | 14.58 | 10688.69 | 733.24 2013-12-17 15:28:00 | 722.15400 | 733.98500 | 721.13303 | 721.15000 | 0.34 | 246.09 | 728.46 2013-12-17 15:29:00 | 721.15000 | 732.50000 | 721.15000 | 732.50000 | 16.42 | 12018.36 | 731.79 2013-12-17 15:30:00 | 731.98998 | 732.50000 | 731.98998 | 732.50000 | 9.00 | 6589.30 | 732.14 2013-12-17 15:31:00 | 732.49000 | 732.49498 | 721.03000 | 732.48000 | 0.51 | 366.79 | 722.03 2013-12-17 15:32:00 | 721.07301 | 721.07301 | 721.01500 | 721.01500 | 0.53 | 380.51 | 721.03 2013-12-17 15:33:00 | 727.90000 | 727.90000 | 721.01600 | 727.50000 | 1.64 | 1196.21 | 727.52 2013-12-17 15:34:00 | 721.02700 | 721.02700 | 721.02201 | 721.02201 | 1.00 | 719.70 | 721.03 2013-12-17 15:35:00 | 721.01500 | 721.10500 | 721.00001 | 721.10001 | 20.25 | 14602.16 | 721.09 2013-12-17 15:36:00 | 721.11001 | 722.00000 | 720.00000 | 720.00000 | 17.54 | 12649.46 | 721.11 2013-12-17 15:37:00 | 720.00000 | 720.00000 | 719.00000 | 720.00000 | 9.84 | 7087.32 | 720.00 2013-12-17 15:38:00 | 720.00000 | 724.00000 | 719.00000 | 719.00000 | 17.93 | 12944.24 | 721.79 2013-12-17 15:39:00 | 719.00500 | 719.00500 | 719.00001 | 719.00001 | 1.90 | 1366.96 | 719.00 2013-12-17 15:40:00 | 719.00001 | 719.00001 | 719.00001 | 719.00001 | 2.00 | 1438.00 | 719.00 2013-12-17 15:41:00 | 720.00000 | 720.00000 | 720.00000 | 720.00000 | 1.00 | 720.00 | 720.00 2013-12-17 15:42:00 | 720.20000 | 720.20000 | 720.20000 | 720.20000 | 0.10 | 72.12 | 720.20 2013-12-17 15:43:00 | 719.00000 | 719.00000 | 717.00001 | 717.00001 | 3.50 | 2512.09 | 717.74 2013-12-17 15:44:00 | . | . | . | . | . | . | . 2013-12-17 15:45:00 | 717.00001 | 720.00000 | 716.00000 | 720.00000 | 16.21 | 11607.17 | 716.20 2013-12-17 15:46:00 | 716.90000 | 716.90000 | 715.00000 | 715.70000 | 33.74 | 24143.19 | 715.55 2013-12-17 15:47:00 | 715.70000 | 715.70000 | 715.70000 | 715.70000 | 0.04 | 29.20 | 715.70 2013-12-17 15:48:00 | 718.99999 | 718.99999 | 718.99999 | 718.99999 | 0.06 | 41.13 | 719.00 2013-12-17 15:49:00 | 716.76500 | 716.76500 | 716.76500 | 716.76500 | 0.03 | 18.11 | 716.77 2013-12-17 15:50:00 | 718.00100 | 720.00000 | 718.00000 | 718.00000 | 31.92 | 22976.33 | 719.90 2013-12-17 15:51:00 | 720.00000 | 720.00000 | 720.00000 | 720.00000 | 34.46 | 24809.78 | 720.00 2013-12-17 15:52:00 | 720.00000 | 720.00000 | 720.00000 | 720.00000 | 0.09 | 64.44 | 720.00 2013-12-17 15:53:00 | 721.07300 | 725.00000 | 720.10000 | 725.00000 | 24.50 | 17688.59 | 721.98 2013-12-17 15:54:00 | . | . | . | . | . | . | . 2013-12-17 15:55:00 | 725.00000 | 725.47099 | 721.60000 | 721.60000 | 4.76 | 3453.85 | 724.95 2013-12-17 15:56:00 | 721.70000 | 721.70000 | 720.15000 | 720.15000 | 0.32 | 234.26 | 721.35 2013-12-17 15:57:00 | 721.07300 | 721.07300 | 721.07300 | 721.07300 | 0.02 | 14.42 | 721.07 2013-12-17 15:58:00 | . | . | . | . | . | . | . 2013-12-17 15:59:00 | 722.00000 | 722.40000 | 722.00000 | 722.40000 | 1.00 | 722.36 | 722.36 2013-12-17 16:00:00 | 722.40000 | 727.00000 | 722.40000 | 727.00000 | 2.10 | 1520.26 | 723.93 2013-12-17 16:01:00 | 722.00001 | 726.00000 | 721.01001 | 721.01001 | 2.00 | 1440.95 | 722.11 2013-12-17 16:02:00 | 725.00000 | 725.00000 | 725.00000 | 725.00000 | 0.09 | 63.80 | 725.00 2013-12-17 16:03:00 | 724.90000 | 724.90000 | 724.90000 | 724.90000 | 0.21 | 152.78 | 724.90 2013-12-17 16:04:00 | 722.00000 | 724.90000 | 722.00000 | 724.90000 | 0.20 | 144.08 | 723.63 2013-12-17 16:05:00 | . | . | . | . | . | . | . 2013-12-17 16:06:00 | 722.00000 | 722.00000 | 722.00000 | 722.00000 | 0.07 | 50.54 | 722.00 2013-12-17 16:07:00 | 722.00000 | 724.00000 | 721.00000 | 724.00000 | 10.34 | 7459.27 | 721.19 2013-12-17 16:08:00 | 724.00000 | 724.00000 | 721.00000 | 721.00000 | 0.47 | 339.68 | 722.72 2013-12-17 16:09:00 | 721.00001 | 726.64000 | 720.01000 | 720.21000 | 42.77 | 30902.12 | 722.45 2013-12-17 16:10:00 | 726.00000 | 726.00000 | 726.00000 | 726.00000 | 0.10 | 72.60 | 726.00 2013-12-17 16:11:00 | . | . | . | . | . | . | . 2013-12-17 16:12:00 | 724.00000 | 726.00000 | 720.28700 | 720.28700 | 8.80 | 6383.82 | 725.81 2013-12-17 16:13:00 | 722.00000 | 726.40258 | 720.28700 | 720.28700 | 0.93 | 670.47 | 723.70 2013-12-17 16:14:00 | 724.28000 | 724.28000 | 724.28000 | 724.28000 | 0.35 | 255.20 | 724.28 2013-12-17 16:15:00 | 724.28000 | 724.28000 | 724.28000 | 724.28000 | 0.54 | 391.11 | 724.28 2013-12-17 16:16:00 | 724.00000 | 724.00000 | 722.00001 | 722.00001 | 0.08 | 58.58 | 723.23 2013-12-17 16:17:00 | 722.00001 | 722.00001 | 722.00000 | 722.00000 | 0.37 | 264.25 | 722.00 2013-12-17 16:18:00 | 724.00000 | 724.28000 | 722.10000 | 724.28000 | 2.73 | 1975.86 | 724.17 2013-12-17 16:19:00 | 724.28000 | 724.28000 | 722.10000 | 724.28000 | 13.70 | 9922.43 | 724.23 2013-12-17 16:20:00 | 725.00427 | 725.00427 | 724.28001 | 724.28001 | 0.21 | 154.90 | 724.62 2013-12-17 16:21:00 | 724.28001 | 724.28001 | 724.28000 | 724.28000 | 0.66 | 478.45 | 724.28 2013-12-17 16:22:00 | 724.28000 | 724.28000 | 724.28000 | 724.28000 | 3.00 | 2172.84 | 724.28 2013-12-17 16:23:00 | 726.00000 | 726.00000 | 722.10000 | 722.10000 | 7.63 | 5528.88 | 724.27 2013-12-17 16:24:00 | 725.99999 | 726.00000 | 725.99999 | 726.00000 | 1.00 | 726.00 | 726.00 2013-12-17 16:25:00 | 726.00000 | 728.00000 | 726.00000 | 728.00000 | 33.95 | 24692.58 | 727.24 2013-12-17 16:26:00 | 727.00000 | 728.00000 | 727.00000 | 728.00000 | 0.20 | 143.08 | 727.71 2013-12-17 16:27:00 | . | . | . | . | . | . | . 2013-12-17 16:28:00 | . | . | . | . | . | . | . 2013-12-17 16:29:00 | 727.99000 | 728.00000 | 727.99000 | 728.00000 | 0.63 | 459.24 | 727.99 2013-12-17 16:30:00 | . | . | . | . | . | . | . 2013-12-17 16:31:00 | 727.00000 | 727.00000 | 727.00000 | 727.00000 | 2.41 | 1754.84 | 727.00 2013-12-17 16:32:00 | 727.00000 | 727.00000 | 727.00000 | 727.00000 | 0.30 | 218.10 | 727.00 2013-12-17 16:33:00 | 727.00000 | 728.00000 | 727.00000 | 728.00000 | 10.59 | 7711.41 | 727.84 2013-12-17 16:34:00 | 728.00000 | 728.00000 | 728.00000 | 728.00000 | 0.05 | 36.40 | 728.00 2013-12-17 16:35:00 | 728.00000 | 729.62999 | 728.00000 | 729.62999 | 3.02 | 2201.84 | 729.14 2013-12-17 16:36:00 | 726.00000 | 726.00000 | 724.00500 | 724.00500 | 1.00 | 725.60 | 725.60 2013-12-17 16:37:00 | 729.62999 | 729.62999 | 729.62999 | 729.62999 | 0.44 | 320.04 | 729.63 2013-12-17 16:38:00 | 729.36500 | 729.36500 | 729.36500 | 729.36500 | 0.08 | 58.35 | 729.37 2013-12-17 16:39:00 | 726.81942 | 726.81942 | 725.00000 | 725.00000 | 5.28 | 3830.09 | 725.02 2013-12-17 16:40:00 | 723.23700 | 723.23700 | 722.20500 | 722.20500 | 0.44 | 314.89 | 722.23 2013-12-17 16:41:00 | . | . | . | . | . | . | . 2013-12-17 16:42:00 | 722.15400 | 728.01000 | 722.02319 | 722.02319 | 2.42 | 1746.72 | 722.10 2013-12-17 16:43:00 | 725.00000 | 725.00000 | 725.00000 | 725.00000 | 3.85 | 2792.20 | 725.00 2013-12-17 16:44:00 | 725.00000 | 725.00000 | 725.00000 | 725.00000 | 0.95 | 690.35 | 725.00 2013-12-17 16:45:00 | 725.00000 | 725.00000 | 722.02318 | 724.99999 | 1.22 | 881.69 | 722.83 2013-12-17 16:46:00 | 724.98999 | 728.62499 | 724.98999 | 728.62499 | 14.04 | 10211.61 | 727.45 2013-12-17 16:47:00 | 728.62499 | 729.00000 | 728.62499 | 729.00000 | 0.78 | 570.01 | 728.66 2013-12-17 16:48:00 | 729.00000 | 730.00000 | 729.00000 | 730.00000 | 7.00 | 5106.32 | 729.47 2013-12-17 16:49:00 | 729.99500 | 730.00000 | 725.00001 | 725.00001 | 17.22 | 12569.07 | 729.75 2013-12-17 16:50:00 | . | . | . | . | . | . | . 2013-12-17 16:51:00 | 728.00000 | 730.00000 | 728.00000 | 730.00000 | 13.00 | 9467.58 | 728.28 2013-12-17 16:52:00 | 729.99500 | 730.00000 | 729.99500 | 730.00000 | 13.11 | 9572.26 | 730.00 2013-12-17 16:53:00 | . | . | . | . | . | . | . 2013-12-17 16:54:00 | 727.00001 | 727.00001 | 723.00500 | 723.00500 | 2.54 | 1841.43 | 725.97 2013-12-17 16:55:00 | . | . | . | . | . | . | . 2013-12-17 16:56:00 | . | . | . | . | . | . | . 2013-12-17 16:57:00 | 729.99500 | 730.00000 | 729.99500 | 730.00000 | 0.07 | 50.00 | 730.00 2013-12-17 16:58:00 | 729.00000 | 729.00000 | 729.00000 | 729.00000 | 0.01 | 7.29 | 729.00 2013-12-17 16:59:00 | 729.99500 | 730.00000 | 725.00000 | 730.00000 | 4.10 | 2995.06 | 729.98 2013-12-17 17:00:00 | 730.00000 | 731.52499 | 729.69482 | 731.52499 | 6.00 | 4381.31 | 730.22 2013-12-17 17:01:00 | 731.52000 | 732.90000 | 725.72999 | 732.90000 | 11.10 | 8127.65 | 732.22 2013-12-17 17:02:00 | 732.23600 | 732.90000 | 732.23600 | 732.90000 | 0.43 | 313.00 | 732.82 2013-12-17 17:03:00 | 732.89500 | 733.00000 | 726.00001 | 726.00001 | 3.21 | 2331.47 | 727.09 2013-12-17 17:04:00 | 732.99500 | 733.00000 | 727.00001 | 727.00001 | 5.18 | 3774.65 | 728.86 2013-12-17 17:05:00 | 733.00000 | 733.00000 | 732.23600 | 733.00000 | 1.14 | 832.60 | 732.98 2013-12-17 17:06:00 | 732.99500 | 734.42499 | 732.99500 | 734.42499 | 4.41 | 3232.15 | 733.59 2013-12-17 17:07:00 | 727.50500 | 727.50500 | 727.50000 | 727.50000 | 1.00 | 727.50 | 727.50 2013-12-17 17:08:00 | . | . | . | . | . | . | . 2013-12-17 17:09:00 | 733.00000 | 734.56000 | 733.00000 | 734.56000 | 5.98 | 4394.61 | 734.41 2013-12-17 17:10:00 | 734.56000 | 735.00000 | 734.56000 | 735.00000 | 10.01 | 7357.25 | 734.99 2013-12-17 17:11:00 | 735.00000 | 735.00000 | 734.99496 | 734.99496 | 0.09 | 68.55 | 735.00 2013-12-17 17:12:00 | 735.00000 | 735.00000 | 735.00000 | 735.00000 | 0.03 | 24.99 | 735.00 2013-12-17 17:13:00 | 735.00000 | 736.00000 | 734.00000 | 736.00000 | 3.23 | 2375.81 | 734.97 2013-12-17 17:14:00 | 735.99500 | 736.00000 | 735.99500 | 736.00000 | 0.18 | 132.49 | 736.00 2013-12-17 17:15:00 | 730.86200 | 736.00000 | 730.00001 | 736.00000 | 0.90 | 661.15 | 731.38 2013-12-17 17:16:00 | 735.00000 | 736.00000 | 735.00000 | 736.00000 | 2.94 | 2164.07 | 735.82 2013-12-17 17:17:00 | 736.00000 | 737.25468 | 736.00000 | 737.25468 | 8.94 | 6587.29 | 736.73 2013-12-17 17:18:00 | 737.25468 | 737.32499 | 737.00000 | 737.00000 | 1.43 | 1057.83 | 737.18 2013-12-17 17:19:00 | 737.32499 | 745.00000 | 737.00000 | 737.00500 | 111.31 | 82707.83 | 743.01 2013-12-17 17:20:00 | 740.60000 | 745.00000 | 740.60000 | 745.00000 | 17.03 | 12687.16 | 744.98 2013-12-17 17:21:00 | 745.00000 | 750.00000 | 738.00000 | 742.68500 | 96.34 | 72122.99 | 748.64 2013-12-17 17:22:00 | 744.99500 | 749.00000 | 743.00000 | 749.00000 | 30.32 | 22692.35 | 748.34 2013-12-17 17:23:00 | 747.55800 | 750.00000 | 747.55800 | 750.00000 | 62.03 | 46514.70 | 749.91 2013-12-17 17:24:00 | 749.99500 | 750.00000 | 742.70000 | 749.00000 | 174.07 | 130419.07 | 749.22 2013-12-17 17:25:00 | 749.99000 | 750.00000 | 742.70000 | 750.00000 | 75.16 | 56193.60 | 747.61 2013-12-17 17:26:00 | 750.00000 | 750.36140 | 747.47448 | 750.36140 | 19.71 | 14774.56 | 749.51 2013-12-17 17:27:00 | 747.00000 | 747.00000 | 744.00000 | 747.00000 | 7.97 | 5953.13 | 746.79 2013-12-17 17:28:00 | 747.00000 | 750.00000 | 742.70000 | 742.70000 | 16.87 | 12574.48 | 745.27 2013-12-17 17:29:00 | 749.50900 | 749.50900 | 749.50900 | 749.50900 | 0.07 | 53.96 | 749.51 2013-12-17 17:30:00 | 749.50000 | 749.50900 | 744.48856 | 744.48856 | 12.24 | 9170.13 | 749.18 2013-12-17 17:31:00 | 744.48856 | 748.00000 | 742.12300 | 748.00000 | 9.38 | 6973.98 | 743.76 2013-12-17 17:32:00 | 748.00000 | 749.00000 | 742.12300 | 745.48387 | 8.57 | 6385.00 | 744.83 2013-12-17 17:33:00 | 745.48387 | 748.99500 | 745.48387 | 748.99500 | 5.01 | 3735.10 | 745.53 2013-12-17 17:34:00 | 749.00000 | 749.00000 | 743.99091 | 743.99091 | 10.01 | 7451.19 | 744.30 2013-12-17 17:35:00 | 744.79000 | 748.09500 | 744.79000 | 748.09500 | 1.43 | 1070.57 | 747.99 2013-12-17 17:36:00 | 748.09500 | 748.10000 | 740.97000 | 748.10000 | 26.85 | 19971.76 | 743.74 2013-12-17 17:37:00 | 747.77900 | 747.89500 | 742.50000 | 742.50000 | 0.63 | 471.22 | 742.96 2013-12-17 17:38:00 | 742.50000 | 742.50000 | 742.50000 | 742.50000 | 1.42 | 1054.65 | 742.50 2013-12-17 17:39:00 | 741.10500 | 747.70000 | 741.10000 | 742.00000 | 3.86 | 2872.10 | 743.47 2013-12-17 17:40:00 | 742.00000 | 745.90000 | 741.00000 | 741.00000 | 1.38 | 1022.91 | 742.08 2013-12-17 17:41:00 | 741.00000 | 741.00000 | 735.00000 | 735.00001 | 52.85 | 38917.49 | 736.38 2013-12-17 17:42:00 | . | . | . | . | . | . | . 2013-12-17 17:43:00 | 735.01001 | 735.01001 | 735.00000 | 735.00000 | 30.30 | 22270.71 | 735.01 2013-12-17 17:44:00 | 735.02000 | 735.02000 | 735.02000 | 735.02000 | 0.38 | 275.76 | 735.02 2013-12-17 17:45:00 | 739.85000 | 739.99999 | 736.25450 | 739.99999 | 1.03 | 764.46 | 739.82 2013-12-17 17:46:00 | 736.25451 | 740.00000 | 736.25451 | 740.00000 | 0.49 | 365.30 | 738.80 2013-12-17 17:47:00 | 736.25452 | 739.99979 | 735.00000 | 739.99979 | 19.40 | 14273.41 | 735.68 2013-12-17 17:48:00 | 739.99979 | 740.69990 | 739.99979 | 740.69990 | 18.96 | 14029.20 | 740.01 2013-12-17 17:49:00 | 740.69990 | 740.69990 | 740.00000 | 740.69990 | 9.43 | 6984.79 | 740.70 2013-12-17 17:50:00 | 740.63000 | 740.69990 | 735.00000 | 740.69990 | 8.08 | 5979.16 | 739.57 2013-12-17 17:51:00 | 735.25500 | 740.69990 | 735.00000 | 740.69490 | 54.01 | 39699.44 | 735.03 2013-12-17 17:52:00 | 735.25500 | 740.69990 | 731.00000 | 740.69490 | 16.72 | 12297.37 | 735.33 2013-12-17 17:53:00 | 738.09384 | 739.99500 | 735.00000 | 739.99500 | 1.58 | 1160.27 | 735.89 2013-12-17 17:54:00 | 739.99500 | 740.00000 | 738.67500 | 740.00000 | 1.42 | 1050.70 | 739.98 2013-12-17 17:55:00 | 738.67500 | 739.99500 | 730.21000 | 730.24753 | 3.10 | 2272.52 | 733.07 2013-12-17 17:56:00 | 739.96700 | 740.72990 | 739.93827 | 740.00000 | 30.24 | 22384.69 | 740.23 2013-12-17 17:57:00 | 739.99500 | 739.99500 | 731.00251 | 739.99500 | 3.36 | 2458.84 | 732.06 2013-12-17 17:58:00 | 739.99500 | 740.00000 | 736.46000 | 740.00000 | 0.15 | 109.06 | 737.60 2013-12-17 17:59:00 | 736.52000 | 740.00000 | 736.50001 | 740.00000 | 1.02 | 748.22 | 736.54 2013-12-17 18:00:00 | 740.00000 | 740.05290 | 736.00000 | 740.05290 | 4.90 | 3620.02 | 738.95 2013-12-17 18:01:00 | 739.99999 | 740.05290 | 739.99999 | 740.05290 | 5.01 | 3707.54 | 740.03 2013-12-17 18:02:00 | 737.50000 | 740.04791 | 735.00000 | 735.00000 | 4.51 | 3316.78 | 735.43 2013-12-17 18:03:00 | 740.04791 | 740.05291 | 735.00000 | 739.00499 | 10.36 | 7660.34 | 739.56 2013-12-17 18:04:00 | 739.39500 | 739.74899 | 739.39500 | 739.74899 | 3.39 | 2508.26 | 739.50 2013-12-17 18:05:00 | . | . | . | . | . | . | . 2013-12-17 18:06:00 | 739.73899 | 739.74900 | 739.73899 | 739.74900 | 2.07 | 1531.27 | 739.75 2013-12-17 18:07:00 | 739.74400 | 739.74900 | 739.74400 | 739.74900 | 3.40 | 2516.43 | 739.75 2013-12-17 18:08:00 | . | . | . | . | . | . | . 2013-12-17 18:09:00 | 739.74899 | 739.74899 | 739.74899 | 739.74899 | 0.04 | 32.91 | 739.75 2013-12-17 18:10:00 | 739.00000 | 740.05291 | 735.00000 | 740.05291 | 19.54 | 14383.53 | 736.06 2013-12-17 18:11:00 | 740.04790 | 740.05290 | 740.04790 | 740.05290 | 0.83 | 614.14 | 740.05 2013-12-17 18:12:00 | 740.05288 | 740.05288 | 740.05288 | 740.05288 | 0.01 | 7.40 | 740.05 2013-12-17 18:13:00 | 740.04789 | 740.72990 | 740.04789 | 740.72990 | 15.33 | 11354.41 | 740.46 2013-12-17 18:14:00 | 735.00011 | 741.47062 | 732.36002 | 741.47062 | 23.20 | 17125.85 | 738.22 2013-12-17 18:15:00 | 741.46562 | 744.40337 | 735.00000 | 735.00000 | 39.81 | 29496.95 | 740.93 2013-12-17 18:16:00 | 734.54468 | 735.00000 | 734.00000 | 735.00000 | 82.41 | 60550.02 | 734.72 2013-12-17 18:17:00 | 735.00000 | 735.73499 | 732.45100 | 735.73499 | 6.87 | 5042.08 | 734.17 2013-12-17 18:18:00 | 735.73498 | 735.73498 | 735.73498 | 735.73498 | 2.00 | 1471.47 | 735.73 2013-12-17 18:19:00 | 735.73498 | 735.73499 | 735.73498 | 735.73499 | 2.03 | 1493.76 | 735.73 2013-12-17 18:20:00 | 735.00000 | 738.67498 | 735.00000 | 738.67498 | 2.54 | 1869.44 | 736.00 2013-12-17 18:21:00 | 738.66998 | 738.66998 | 738.66998 | 738.66998 | 0.02 | 14.77 | 738.67 2013-12-17 18:22:00 | 738.66998 | 738.66998 | 738.66997 | 738.66997 | 0.09 | 66.48 | 738.67 2013-12-17 18:23:00 | 738.66997 | 738.66997 | 738.66997 | 738.66997 | 0.45 | 332.40 | 738.67 2013-12-17 18:24:00 | 738.66997 | 745.00000 | 738.66997 | 745.00000 | 39.44 | 29277.82 | 742.35 2013-12-17 18:25:00 | . | . | . | . | . | . | . 2013-12-17 18:26:00 | 744.42100 | 744.42100 | 743.66508 | 743.66508 | 0.03 | 22.32 | 743.92 2013-12-17 18:27:00 | 740.00500 | 743.66508 | 740.00001 | 743.66508 | 1.27 | 943.07 | 740.10 2013-12-17 18:28:00 | 743.66508 | 745.00000 | 743.66508 | 745.00000 | 1.15 | 857.39 | 744.78 2013-12-17 18:29:00 | 745.00000 | 745.00000 | 745.00000 | 745.00000 | 2.18 | 1623.41 | 745.00 2013-12-17 18:30:00 | . | . | . | . | . | . | . 2013-12-17 18:31:00 | 744.00000 | 747.49499 | 744.00000 | 747.49499 | 3.50 | 2609.95 | 745.58 2013-12-17 18:32:00 | 746.65000 | 748.00000 | 741.85000 | 748.00000 | 16.44 | 12292.00 | 747.65 2013-12-17 18:33:00 | 748.00000 | 748.00000 | 747.77000 | 747.77000 | 1.08 | 805.81 | 747.93 2013-12-17 18:34:00 | 747.77900 | 748.00000 | 742.30500 | 747.77000 | 24.68 | 18454.07 | 747.70 2013-12-17 18:35:00 | 747.64607 | 747.64607 | 746.00000 | 746.00000 | 0.14 | 104.51 | 746.47 2013-12-17 18:36:00 | 746.00000 | 747.08150 | 746.00000 | 747.08150 | 2.11 | 1578.18 | 746.57 2013-12-17 18:37:00 | 746.00000 | 749.40000 | 746.00000 | 746.00000 | 19.42 | 14534.50 | 748.61 2013-12-17 18:38:00 | . | . | . | . | . | . | . 2013-12-17 18:39:00 | 749.40000 | 749.40000 | 746.00000 | 746.00000 | 3.90 | 2905.98 | 746.00 2013-12-17 18:40:00 | . | . | . | . | . | . | . 2013-12-17 18:41:00 | 749.40000 | 749.40000 | 748.90200 | 749.40000 | 4.57 | 3425.39 | 749.39 2013-12-17 18:42:00 | 746.00000 | 748.90100 | 746.00000 | 748.50000 | 1.38 | 1029.25 | 746.91 2013-12-17 18:43:00 | 746.00000 | 748.90100 | 746.00000 | 748.50000 | 5.61 | 4192.59 | 747.34 2013-12-17 18:44:00 | . | . | . | . | . | . | . 2013-12-17 18:45:00 | 746.89687 | 746.89687 | 746.00000 | 746.00000 | 7.02 | 5239.82 | 746.08 2013-12-17 18:46:00 | 748.39999 | 748.39999 | 748.39999 | 748.39999 | 0.04 | 32.99 | 748.40 2013-12-17 18:47:00 | . | . | . | . | . | . | . 2013-12-17 18:48:00 | 746.00000 | 746.00000 | 746.00000 | 746.00000 | 3.50 | 2611.39 | 746.00 2013-12-17 18:49:00 | 746.00000 | 747.00000 | 746.00000 | 747.00000 | 7.03 | 5240.68 | 746.00 2013-12-17 18:50:00 | 747.00000 | 747.00000 | 747.00000 | 747.00000 | 0.07 | 54.95 | 747.00 2013-12-17 18:51:00 | 747.00000 | 747.00000 | 746.00000 | 746.00000 | 3.45 | 2575.15 | 746.42 2013-12-17 18:52:00 | 746.75000 | 746.75000 | 746.00000 | 746.00000 | 0.99 | 741.85 | 746.33 2013-12-17 18:53:00 | . | . | . | . | . | . | . 2013-12-17 18:54:00 | . | . | . | . | . | . | . 2013-12-17 18:55:00 | 746.00001 | 746.10001 | 746.00000 | 746.00000 | 7.00 | 5222.00 | 746.00 2013-12-17 18:56:00 | 746.20001 | 747.99500 | 740.00000 | 747.99500 | 49.29 | 36685.69 | 744.28 2013-12-17 18:57:00 | . | . | . | . | . | . | . 2013-12-17 18:58:00 | . | . | . | . | . | . | . 2013-12-17 18:59:00 | 746.10001 | 746.10001 | 745.99500 | 745.99500 | 0.03 | 23.82 | 746.03 2013-12-17 19:00:00 | 745.99500 | 745.99500 | 739.00000 | 743.92643 | 10.76 | 7975.50 | 740.97 2013-12-17 19:01:00 | 742.00000 | 743.92648 | 734.00000 | 743.92648 | 33.23 | 24459.61 | 736.06 2013-12-17 19:02:00 | 743.92641 | 745.79999 | 734.16400 | 745.53900 | 8.00 | 5883.54 | 735.36 2013-12-17 19:03:00 | 744.42100 | 745.45000 | 735.00500 | 744.40000 | 4.23 | 3147.32 | 744.75 2013-12-17 19:04:00 | 743.30500 | 744.14508 | 743.30000 | 743.30000 | 0.54 | 402.99 | 743.61 2013-12-17 19:05:00 | 742.14500 | 742.14500 | 742.10000 | 742.10000 | 0.35 | 262.60 | 742.14 2013-12-17 19:06:00 | 735.36061 | 742.09500 | 735.36061 | 742.04500 | 0.46 | 342.35 | 737.88 2013-12-17 19:07:00 | 738.77880 | 741.07800 | 738.77880 | 741.07800 | 0.09 | 67.42 | 739.06 2013-12-17 19:08:00 | 739.96700 | 740.00000 | 739.96700 | 740.00000 | 0.70 | 517.66 | 740.00 2013-12-17 19:09:00 | 740.00000 | 740.00000 | 740.00000 | 740.00000 | 0.80 | 590.17 | 740.00 2013-12-17 19:10:00 | 739.00000 | 739.00000 | 739.00000 | 739.00000 | 0.13 | 96.92 | 739.00 2013-12-17 19:11:00 | 735.96700 | 736.00000 | 735.20000 | 735.20000 | 11.64 | 8558.78 | 735.26 2013-12-17 19:12:00 | 736.49999 | 736.50000 | 735.20000 | 735.20000 | 1.13 | 833.55 | 735.95 2013-12-17 19:13:00 | 736.00000 | 736.00000 | 735.30000 | 736.00000 | 1.92 | 1415.48 | 735.98 2013-12-17 19:14:00 | 735.30000 | 735.30000 | 735.30000 | 735.30000 | 0.86 | 633.70 | 735.30 2013-12-17 19:15:00 | . | . | . | . | . | . | . 2013-12-17 19:16:00 | 735.30000 | 735.71450 | 735.20000 | 735.71450 | 3.50 | 2575.07 | 735.54 2013-12-17 19:17:00 | 735.71450 | 739.99499 | 734.10000 | 739.99499 | 21.13 | 15524.86 | 734.69 2013-12-17 19:18:00 | . | . | . | . | . | . | . 2013-12-17 19:19:00 | 735.44001 | 735.44001 | 735.11000 | 735.30000 | 4.89 | 3592.08 | 735.25 2013-12-17 19:20:00 | . | . | . | . | . | . | . 2013-12-17 19:21:00 | 736.00000 | 736.00000 | 736.00000 | 736.00000 | 0.01 | 7.36 | 736.00 2013-12-17 19:22:00 | 735.31000 | 748.00000 | 735.31000 | 748.00000 | 38.93 | 28953.30 | 743.81 2013-12-17 19:23:00 | . | . | . | . | . | . | . 2013-12-17 19:24:00 | 740.73999 | 740.73999 | 740.00001 | 740.00500 | 12.05 | 8914.89 | 740.00 2013-12-17 19:25:00 | 740.73999 | 740.73999 | 740.73999 | 740.73999 | 3.04 | 2251.69 | 740.74 2013-12-17 19:26:00 | 741.00500 | 741.00500 | 741.00500 | 741.00500 | 0.01 | 7.41 | 741.01 2013-12-17 19:27:00 | . | . | . | . | . | . | . 2013-12-17 19:28:00 | . | . | . | . | . | . | . 2013-12-17 19:29:00 | 741.07800 | 747.55000 | 741.07800 | 747.55000 | 7.69 | 5731.04 | 745.50 2013-12-17 19:30:00 | 747.54500 | 747.55000 | 747.54500 | 747.55000 | 0.50 | 370.67 | 747.55 2013-12-17 19:31:00 | 745.00000 | 745.00000 | 741.00001 | 745.00000 | 0.85 | 630.45 | 741.50 2013-12-17 19:32:00 | 745.00000 | 745.00000 | 741.00001 | 741.00001 | 2.50 | 1856.53 | 742.61 2013-12-17 19:33:00 | 745.00000 | 745.00000 | 745.00000 | 745.00000 | 0.45 | 335.25 | 745.00 2013-12-17 19:34:00 | 741.00000 | 744.99500 | 740.20000 | 744.99500 | 5.52 | 4084.81 | 740.49 2013-12-17 19:35:00 | 740.20000 | 740.20000 | 740.20000 | 740.20000 | 0.04 | 29.61 | 740.20 2013-12-17 19:36:00 | 744.99500 | 744.99500 | 740.00000 | 744.99500 | 10.02 | 7416.02 | 740.12 2013-12-17 19:37:00 | . | . | . | . | . | . | . 2013-12-17 19:38:00 | 744.99500 | 744.99999 | 744.99500 | 744.99999 | 0.30 | 223.50 | 745.00 2013-12-17 19:39:00 | 740.00000 | 744.99999 | 740.00000 | 740.00000 | 1.36 | 1005.46 | 740.04 2013-12-17 19:40:00 | 740.00000 | 744.99499 | 740.00000 | 744.99499 | 0.04 | 27.57 | 741.34 2013-12-17 19:41:00 | 744.99499 | 744.99499 | 744.81000 | 744.81000 | 0.07 | 50.41 | 744.88 2013-12-17 19:42:00 | 744.99499 | 744.99999 | 740.00000 | 744.99999 | 0.35 | 259.05 | 744.39 2013-12-17 19:43:00 | . | . | . | . | . | . | . 2013-12-17 19:44:00 | . | . | . | . | . | . | . 2013-12-17 19:45:00 | . | . | . | . | . | . | . 2013-12-17 19:46:00 | 744.74400 | 744.99999 | 744.74400 | 744.99999 | 9.51 | 7084.68 | 745.00 2013-12-17 19:47:00 | 745.00000 | 745.01110 | 745.00000 | 745.01110 | 1.01 | 752.46 | 745.01 2013-12-17 19:48:00 | 745.01110 | 745.99999 | 745.01110 | 745.99999 | 0.89 | 665.89 | 745.97 2013-12-17 19:49:00 | 745.01110 | 745.01110 | 745.01110 | 745.01110 | 1.50 | 1117.52 | 745.01 2013-12-17 19:50:00 | . | . | . | . | . | . | . 2013-12-17 19:51:00 | 745.96999 | 745.99000 | 745.96999 | 745.99000 | 11.13 | 8302.66 | 745.97 2013-12-17 19:52:00 | 745.66000 | 745.66000 | 745.66000 | 745.66000 | 1.01 | 754.52 | 745.66 2013-12-17 19:53:00 | 745.66000 | 745.66000 | 745.66000 | 745.66000 | 0.10 | 74.57 | 745.66 2013-12-17 19:54:00 | 745.01110 | 745.01110 | 745.01108 | 745.01110 | 13.82 | 10297.82 | 745.01 2013-12-17 19:55:00 | 745.10000 | 745.10000 | 745.10000 | 745.10000 | 10.59 | 7893.28 | 745.10 2013-12-17 19:56:00 | 744.00000 | 744.00000 | 744.00000 | 744.00000 | 1.16 | 865.36 | 744.00 2013-12-17 19:57:00 | 740.99000 | 740.99000 | 740.00000 | 740.00000 | 11.10 | 8216.06 | 740.00 2013-12-17 19:58:00 | . | . | . | . | . | . | . 2013-12-17 19:59:00 | 744.00000 | 744.94998 | 744.00000 | 744.94998 | 0.02 | 15.25 | 744.95 2013-12-17 20:00:00 | 740.00000 | 744.94998 | 735.30000 | 744.94998 | 25.10 | 18498.49 | 737.01 2013-12-17 20:01:00 | 738.00000 | 744.94998 | 738.00000 | 744.94998 | 0.21 | 155.05 | 738.33 2013-12-17 20:02:00 | . | . | . | . | . | . | . 2013-12-17 20:03:00 | 738.00000 | 744.00000 | 738.00000 | 742.00000 | 1.11 | 819.42 | 739.13 2013-12-17 20:04:00 | 742.00000 | 742.00000 | 742.00000 | 742.00000 | 0.19 | 137.71 | 742.00 2013-12-17 20:05:00 | 742.00000 | 743.99999 | 736.00000 | 743.99999 | 3.51 | 2592.63 | 738.75 2013-12-17 20:06:00 | 736.00000 | 743.00000 | 735.33000 | 743.00000 | 0.51 | 375.21 | 735.71 2013-12-17 20:07:00 | 743.30500 | 743.99999 | 743.30500 | 743.99999 | 0.42 | 312.45 | 743.92 2013-12-17 20:08:00 | 743.99999 | 744.00000 | 743.99999 | 744.00000 | 7.00 | 5208.00 | 744.00 2013-12-17 20:09:00 | . | . | . | . | . | . | . 2013-12-17 20:10:00 | 743.99999 | 743.99999 | 736.00000 | 743.00000 | 8.26 | 6138.56 | 743.03 2013-12-17 20:11:00 | . | . | . | . | . | . | . 2013-12-17 20:12:00 | 742.90000 | 743.98900 | 735.32000 | 743.98900 | 1.01 | 742.85 | 735.50 2013-12-17 20:13:00 | 741.22000 | 743.99999 | 741.22000 | 743.99999 | 1.19 | 882.85 | 743.94 2013-12-17 20:14:00 | 741.22000 | 741.22000 | 741.22000 | 741.22000 | 0.02 | 17.77 | 741.22 2013-12-17 20:15:00 | 741.22000 | 741.22000 | 735.32500 | 735.32500 | 0.29 | 212.13 | 740.90 2013-12-17 20:16:00 | 735.32500 | 735.32500 | 735.32500 | 735.32500 | 0.02 | 15.03 | 735.33 2013-12-17 20:17:00 | 740.00000 | 740.00000 | 740.00000 | 740.00000 | 1.01 | 747.40 | 740.00 2013-12-17 20:18:00 | 735.32500 | 740.00000 | 735.32000 | 740.00000 | 0.51 | 375.06 | 735.41 2013-12-17 20:19:00 | 739.99000 | 739.99000 | 735.32000 | 735.32000 | 5.49 | 4035.25 | 735.36 2013-12-17 20:20:00 | 740.00000 | 740.00000 | 740.00000 | 740.00000 | 0.01 | 7.40 | 740.00 2013-12-17 20:21:00 | 735.35000 | 739.99990 | 735.32000 | 739.99990 | 0.36 | 268.17 | 736.74 2013-12-17 20:22:00 | 735.32000 | 740.00000 | 735.32000 | 740.00000 | 10.10 | 7427.70 | 735.37 2013-12-17 20:23:00 | 735.32000 | 735.32000 | 735.32000 | 735.32000 | 0.66 | 483.02 | 735.32 2013-12-17 20:24:00 | 739.80000 | 739.80000 | 739.80000 | 739.80000 | 0.02 | 16.16 | 739.80 2013-12-17 20:25:00 | 735.32000 | 739.80000 | 734.10000 | 738.21451 | 51.08 | 37529.31 | 734.76 2013-12-17 20:26:00 | 734.10000 | 734.10000 | 734.10000 | 734.10000 | 3.50 | 2569.35 | 734.10 2013-12-17 20:27:00 | . | . | . | . | . | . | . 2013-12-17 20:28:00 | 734.10000 | 734.10000 | 733.00000 | 733.00000 | 1.30 | 957.53 | 733.97 2013-12-17 20:29:00 | 733.00000 | 733.00000 | 731.70000 | 731.70000 | 1.38 | 1011.19 | 732.26 2013-12-17 20:30:00 | 732.00000 | 738.20951 | 732.00000 | 738.20951 | 0.20 | 146.55 | 732.74 2013-12-17 20:31:00 | 734.10000 | 734.10000 | 734.10000 | 734.10000 | 0.56 | 408.94 | 734.10 2013-12-17 20:32:00 | 734.10000 | 734.10000 | 734.10000 | 734.10000 | 0.27 | 197.16 | 734.10 2013-12-17 20:33:00 | 734.10000 | 734.10000 | 734.10000 | 734.10000 | 0.02 | 17.83 | 734.10 2013-12-17 20:34:00 | 734.10000 | 734.10000 | 731.31000 | 731.31000 | 8.01 | 5865.36 | 732.62 2013-12-17 20:35:00 | 731.31500 | 739.69000 | 730.00000 | 739.69000 | 121.74 | 89035.37 | 731.39 2013-12-17 20:36:00 | 730.90000 | 739.69998 | 725.00000 | 725.02000 | 215.95 | 156808.57 | 726.12 2013-12-17 20:37:00 | 726.00000 | 726.00000 | 725.50000 | 725.50000 | 1.52 | 1100.85 | 725.97 2013-12-17 20:38:00 | 726.00000 | 739.68499 | 725.51500 | 735.00000 | 9.51 | 6941.32 | 730.09 2013-12-17 20:39:00 | 734.99500 | 734.99500 | 726.00000 | 726.01001 | 0.70 | 509.56 | 726.39 2013-12-17 20:40:00 | 726.01501 | 729.99900 | 726.01501 | 726.07002 | 4.43 | 3219.06 | 726.42 2013-12-17 20:41:00 | 726.81000 | 726.81500 | 726.81000 | 726.81000 | 0.62 | 451.56 | 726.81 2013-12-17 20:42:00 | 729.99700 | 729.99700 | 728.99999 | 728.99999 | 0.09 | 66.71 | 729.22 2013-12-17 20:43:00 | 728.99999 | 728.99999 | 725.63000 | 725.63000 | 0.27 | 195.99 | 725.88 2013-12-17 20:44:00 | 725.63000 | 728.99999 | 725.63000 | 726.34874 | 0.19 | 134.87 | 725.91 2013-12-17 20:45:00 | 728.34874 | 728.99999 | 726.34874 | 726.51000 | 19.39 | 14090.79 | 726.65 2013-12-17 20:46:00 | 726.34874 | 726.34874 | 726.02874 | 726.02874 | 5.23 | 3798.31 | 726.12 2013-12-17 20:47:00 | 726.35874 | 726.54874 | 726.35874 | 726.54874 | 0.32 | 235.21 | 726.54 2013-12-17 20:48:00 | 726.60000 | 726.60000 | 726.60000 | 726.60000 | 0.55 | 403.20 | 726.60 2013-12-17 20:49:00 | 726.60000 | 726.60000 | 725.71390 | 725.88400 | 3.59 | 2606.52 | 725.93 2013-12-17 20:50:00 | 725.88400 | 726.01000 | 725.88400 | 726.01000 | 0.03 | 21.78 | 725.93 2013-12-17 20:51:00 | 726.01000 | 726.32000 | 725.71390 | 725.71390 | 50.01 | 36307.16 | 726.00 2013-12-17 20:52:00 | 725.71391 | 725.71391 | 725.00000 | 725.00000 | 3.37 | 2444.94 | 725.53 2013-12-17 20:53:00 | 725.00000 | 725.00000 | 725.00000 | 725.00000 | 0.10 | 72.50 | 725.00 2013-12-17 20:54:00 | 726.00000 | 729.00000 | 726.00000 | 729.00000 | 1.52 | 1106.83 | 728.18 2013-12-17 20:55:00 | 725.06900 | 725.06900 | 725.00000 | 725.00000 | 0.72 | 521.49 | 725.03 2013-12-17 20:56:00 | . | . | . | . | . | . | . 2013-12-17 20:57:00 | 725.00000 | 725.00000 | 725.00000 | 725.00000 | 0.02 | 14.50 | 725.00 2013-12-17 20:58:00 | 725.00000 | 729.00000 | 724.11000 | 724.11000 | 2.79 | 2030.30 | 727.71 2013-12-17 20:59:00 | 725.10000 | 725.10000 | 725.10000 | 725.10000 | 0.05 | 35.62 | 725.10 2013-12-17 21:00:00 | 724.11001 | 726.51000 | 724.11001 | 726.00000 | 5.58 | 4049.85 | 725.74 2013-12-17 21:01:00 | 726.00000 | 728.11250 | 724.11000 | 726.00000 | 4.35 | 3162.95 | 726.44 2013-12-17 21:02:00 | 726.00000 | 728.99500 | 720.50000 | 725.90000 | 17.06 | 12337.60 | 723.36 2013-12-17 21:03:00 | 725.00000 | 725.90000 | 720.51000 | 720.51000 | 0.05 | 37.42 | 723.55 2013-12-17 21:04:00 | . | . | . | . | . | . | . 2013-12-17 21:05:00 | 720.51000 | 720.51000 | 720.51000 | 720.51000 | 0.74 | 534.44 | 720.51 2013-12-17 21:06:00 | 720.53000 | 720.53000 | 720.53000 | 720.53000 | 0.55 | 396.29 | 720.53 2013-12-17 21:07:00 | . | . | . | . | . | . | . 2013-12-17 21:08:00 | 720.68100 | 724.00000 | 720.67100 | 721.00000 | 3.75 | 2702.93 | 720.78 2013-12-17 21:09:00 | 721.00000 | 721.00000 | 721.00000 | 721.00000 | 2.14 | 1539.57 | 721.00 2013-12-17 21:10:00 | 721.00000 | 721.00000 | 720.50000 | 720.50000 | 1.50 | 1082.58 | 720.67 2013-12-17 21:11:00 | 720.50000 | 720.57100 | 720.28000 | 720.57100 | 1.75 | 1260.79 | 720.45 2013-12-17 21:12:00 | 720.57100 | 720.57100 | 720.57100 | 720.57100 | 1.15 | 825.10 | 720.57 2013-12-17 21:13:00 | 720.60000 | 721.00000 | 720.60000 | 721.00000 | 1.07 | 773.60 | 720.60 2013-12-17 21:14:00 | 721.62340 | 721.62340 | 721.62340 | 721.62340 | 1.00 | 721.62 | 721.62 2013-12-17 21:15:00 | 722.00000 | 722.00000 | 721.86000 | 721.86000 | 2.59 | 1872.83 | 721.99 2013-12-17 21:16:00 | 722.00000 | 722.00000 | 722.00000 | 722.00000 | 0.50 | 361.00 | 722.00 2013-12-17 21:17:00 | 721.62340 | 721.62340 | 720.00000 | 720.00000 | 15.29 | 11019.52 | 720.62 2013-12-17 21:18:00 | 722.00000 | 722.00000 | 720.62340 | 720.62340 | 1.94 | 1402.43 | 721.97 2013-12-17 21:19:00 | . | . | . | . | . | . | . 2013-12-17 21:20:00 | 720.70000 | 720.70000 | 720.70000 | 720.70000 | 0.59 | 426.01 | 720.70 2013-12-17 21:21:00 | 722.00000 | 724.00000 | 722.00000 | 724.00000 | 1.11 | 802.03 | 723.54 2013-12-17 21:22:00 | 724.00000 | 725.00000 | 724.00000 | 725.00000 | 1.47 | 1065.37 | 724.95 2013-12-17 21:23:00 | 721.12341 | 721.12341 | 721.12340 | 721.12340 | 1.06 | 763.45 | 721.12 2013-12-17 21:24:00 | 721.12340 | 721.12340 | 721.12340 | 721.12340 | 0.20 | 144.22 | 721.12 2013-12-17 21:25:00 | 724.99999 | 724.99999 | 724.99999 | 724.99999 | 0.13 | 90.62 | 725.00 2013-12-17 21:26:00 | 724.99999 | 724.99999 | 724.99999 | 724.99999 | 0.03 | 23.84 | 725.00 2013-12-17 21:27:00 | 724.99999 | 725.00000 | 722.27249 | 722.27249 | 0.94 | 684.29 | 724.87 2013-12-17 21:28:00 | 725.00000 | 725.00000 | 722.27249 | 725.00000 | 2.87 | 2081.76 | 724.66 2013-12-17 21:29:00 | 722.27249 | 725.00000 | 722.27249 | 725.00000 | 0.15 | 105.40 | 723.88 2013-12-17 21:30:00 | 725.00000 | 725.01000 | 725.00000 | 725.01000 | 2.08 | 1506.16 | 725.00 2013-12-17 21:31:00 | 725.01000 | 729.00000 | 725.01000 | 729.00000 | 4.95 | 3598.06 | 727.24 2013-12-17 21:32:00 | 729.00000 | 730.00000 | 727.00001 | 730.00000 | 10.60 | 7731.51 | 729.42 2013-12-17 21:33:00 | 727.00001 | 730.00000 | 727.00001 | 730.00000 | 3.62 | 2636.02 | 728.34 2013-12-17 21:34:00 | 727.50000 | 730.00000 | 727.50000 | 729.50000 | 5.76 | 4193.47 | 728.23 2013-12-17 21:35:00 | 729.99000 | 729.99500 | 728.00000 | 728.00000 | 1.10 | 800.61 | 729.15 2013-12-17 21:36:00 | . | . | . | . | . | . | . 2013-12-17 21:37:00 | 728.00000 | 728.00000 | 728.00000 | 728.00000 | 0.36 | 263.20 | 728.00 2013-12-17 21:38:00 | . | . | . | . | . | . | . 2013-12-17 21:39:00 | 727.00000 | 727.99500 | 725.10001 | 727.99500 | 0.25 | 184.90 | 726.41 2013-12-17 21:40:00 | 725.00001 | 725.00001 | 721.27249 | 721.27249 | 3.55 | 2571.51 | 723.56 2013-12-17 21:41:00 | 727.98000 | 727.98000 | 727.98000 | 727.98000 | 0.02 | 14.56 | 727.98 2013-12-17 21:42:00 | 727.98000 | 727.99500 | 727.98000 | 727.99500 | 0.50 | 363.99 | 727.99 2013-12-17 21:43:00 | 727.99500 | 728.00000 | 722.15400 | 722.15400 | 5.08 | 3687.32 | 726.54 2013-12-17 21:44:00 | 727.99500 | 727.99500 | 727.99500 | 727.99500 | 0.08 | 58.24 | 728.00 2013-12-17 21:45:00 | . | . | . | . | . | . | . 2013-12-17 21:46:00 | 727.99500 | 728.76200 | 725.00000 | 728.76200 | 4.48 | 3262.80 | 728.42 2013-12-17 21:47:00 | 728.76200 | 728.76200 | 728.76200 | 728.76200 | 0.61 | 442.28 | 728.76 2013-12-17 21:48:00 | 725.00001 | 728.76200 | 721.38370 | 728.76200 | 7.13 | 5162.67 | 723.96 2013-12-17 21:49:00 | 728.75700 | 728.75700 | 728.75700 | 728.75700 | 0.29 | 210.61 | 728.76 2013-12-17 21:50:00 | 722.50500 | 730.00000 | 722.50000 | 730.00000 | 12.68 | 9243.33 | 729.16 2013-12-17 21:51:00 | 722.60500 | 729.99500 | 722.00000 | 729.99500 | 10.05 | 7259.84 | 722.34 2013-12-17 21:52:00 | 723.23700 | 729.49500 | 722.30000 | 729.49500 | 1.02 | 737.27 | 722.50 2013-12-17 21:53:00 | 722.66600 | 728.94700 | 722.00001 | 722.00001 | 5.87 | 4235.92 | 722.18 2013-12-17 21:54:00 | 728.94700 | 729.49500 | 722.00001 | 728.49999 | 0.49 | 357.73 | 722.96 2013-12-17 21:55:00 | 728.49999 | 728.49999 | 723.00000 | 728.49999 | 1.03 | 748.33 | 723.22 2013-12-17 21:56:00 | 727.85400 | 728.49999 | 723.00000 | 728.49000 | 7.48 | 5410.45 | 723.04 2013-12-17 21:57:00 | 728.48999 | 728.48999 | 728.48999 | 728.48999 | 0.55 | 401.19 | 728.49 2013-12-17 21:58:00 | 723.00001 | 728.48999 | 723.00001 | 728.48999 | 0.08 | 58.68 | 725.25 2013-12-17 21:59:00 | 723.10000 | 728.47999 | 723.00001 | 728.47999 | 0.10 | 72.68 | 723.60 2013-12-17 22:00:00 | 723.00001 | 728.18487 | 723.00000 | 725.00000 | 1.45 | 1052.67 | 727.67 2013-12-17 22:01:00 | 725.00000 | 725.00000 | 723.00001 | 724.99999 | 0.37 | 266.92 | 723.44 2013-12-17 22:02:00 | 724.99999 | 724.99999 | 724.99999 | 724.99999 | 0.01 | 7.82 | 725.00 2013-12-17 22:03:00 | 724.99999 | 724.99999 | 724.99999 | 724.99999 | 0.03 | 22.19 | 725.00 2013-12-17 22:04:00 | 724.99999 | 724.99999 | 724.99999 | 724.99999 | 0.02 | 14.51 | 725.00 2013-12-17 22:05:00 | 723.23794 | 723.23794 | 723.00000 | 723.01000 | 2.63 | 1904.94 | 723.01 2013-12-17 22:06:00 | 723.00001 | 723.00001 | 723.00000 | 723.00000 | 0.50 | 361.50 | 723.00 2013-12-17 22:07:00 | 723.01000 | 723.01000 | 723.01000 | 723.01000 | 0.01 | 7.23 | 723.01 2013-12-17 22:08:00 | 723.01000 | 724.99999 | 723.01000 | 724.99999 | 0.11 | 80.08 | 723.37 2013-12-17 22:09:00 | 724.99999 | 725.72498 | 724.99999 | 725.72498 | 0.05 | 36.76 | 725.29 2013-12-17 22:10:00 | 724.00001 | 725.72000 | 724.00000 | 725.71999 | 0.27 | 195.70 | 724.13 2013-12-17 22:11:00 | 724.00001 | 725.72499 | 724.00000 | 725.72499 | 0.05 | 39.71 | 724.95 2013-12-17 22:12:00 | 725.72498 | 725.72498 | 725.72000 | 725.72000 | 0.03 | 21.85 | 725.72 2013-12-17 22:13:00 | 725.72000 | 725.72000 | 725.72000 | 725.72000 | 0.01 | 7.52 | 725.72 2013-12-17 22:14:00 | 725.71999 | 725.72000 | 725.00000 | 725.00000 | 5.20 | 3769.71 | 725.03 2013-12-17 22:15:00 | 723.10001 | 724.99500 | 720.00000 | 724.99500 | 36.49 | 26318.32 | 721.18 2013-12-17 22:16:00 | 724.99500 | 724.99999 | 724.99500 | 724.99999 | 1.03 | 747.25 | 725.00 2013-12-17 22:17:00 | 724.99000 | 724.99000 | 724.99000 | 724.99000 | 0.01 | 7.78 | 724.99 2013-12-17 22:18:00 | 724.99000 | 724.99000 | 724.99000 | 724.99000 | 0.01 | 7.97 | 724.99 2013-12-17 22:19:00 | 724.99000 | 724.99000 | 724.99000 | 724.99000 | 0.01 | 7.84 | 724.99 2013-12-17 22:20:00 | 724.99000 | 725.00000 | 724.99000 | 724.99500 | 5.01 | 3632.59 | 725.00 2013-12-17 22:21:00 | 725.00000 | 725.00000 | 724.98999 | 724.98999 | 0.14 | 100.27 | 724.99 2013-12-17 22:22:00 | 724.00000 | 724.99900 | 724.00000 | 724.99900 | 5.10 | 3694.86 | 724.97 2013-12-17 22:23:00 | 724.99800 | 725.00000 | 724.99800 | 725.00000 | 1.00 | 725.00 | 725.00 2013-12-17 22:24:00 | 722.01000 | 725.00000 | 722.01000 | 722.01000 | 0.09 | 68.44 | 722.16 2013-12-17 22:25:00 | 722.01000 | 725.00000 | 722.00500 | 725.00000 | 0.01 | 7.22 | 722.01 2013-12-17 22:26:00 | 722.00500 | 725.00000 | 722.00500 | 725.00000 | 32.72 | 23719.57 | 724.99 2013-12-17 22:27:00 | 725.67300 | 725.72499 | 725.00000 | 725.00000 | 4.50 | 3262.86 | 725.08 2013-12-17 22:28:00 | 725.00000 | 725.00000 | 720.10000 | 720.10000 | 3.14 | 2263.79 | 720.95 2013-12-17 22:29:00 | 725.72498 | 725.72498 | 725.72498 | 725.72498 | 0.01 | 7.26 | 725.72 2013-12-17 22:30:00 | 720.10500 | 723.96374 | 720.10000 | 723.96374 | 0.60 | 434.32 | 720.17 2013-12-17 22:31:00 | 723.96374 | 724.19124 | 723.96374 | 724.19124 | 0.02 | 12.42 | 724.04 2013-12-17 22:32:00 | 724.19123 | 724.19125 | 724.00000 | 724.19124 | 0.38 | 276.65 | 724.04 2013-12-17 22:33:00 | 724.19124 | 724.19124 | 718.94000 | 718.94000 | 38.45 | 27679.16 | 719.83 2013-12-17 22:34:00 | 718.94001 | 719.99998 | 716.00000 | 719.98997 | 61.11 | 43842.27 | 717.45 2013-12-17 22:35:00 | 718.99999 | 719.00000 | 715.71000 | 715.71000 | 4.59 | 3292.06 | 717.63 2013-12-17 22:36:00 | 718.81350 | 718.81350 | 713.00000 | 713.00000 | 115.04 | 82186.58 | 714.40 2013-12-17 22:37:00 | 713.55100 | 714.99999 | 710.00000 | 710.00000 | 103.71 | 73709.24 | 710.73 2013-12-17 22:38:00 | 713.00000 | 714.99999 | 710.00000 | 710.00000 | 30.75 | 21845.04 | 710.30 2013-12-17 22:39:00 | 714.00000 | 714.00000 | 714.00000 | 714.00000 | 0.09 | 64.26 | 714.00 2013-12-17 22:40:00 | 711.32160 | 720.00000 | 710.66600 | 719.17000 | 23.40 | 16774.73 | 716.98 2013-12-17 22:41:00 | 718.00000 | 718.00000 | 718.00000 | 718.00000 | 0.01 | 7.18 | 718.00 2013-12-17 22:42:00 | 719.00000 | 719.60000 | 705.51532 | 705.51532 | 162.03 | 115027.88 | 709.93 2013-12-17 22:43:00 | 705.51000 | 718.00000 | 700.00000 | 708.78239 | 1270.85 | 891215.21 | 701.27 2013-12-17 22:44:00 | 701.11166 | 716.90000 | 700.00000 | 714.06960 | 43.62 | 30649.42 | 702.67 2013-12-17 22:45:00 | 704.34928 | 709.99999 | 700.93485 | 709.00000 | 6.52 | 4620.85 | 708.66 2013-12-17 22:46:00 | 709.00000 | 714.97888 | 705.00001 | 713.00000 | 15.34 | 10916.24 | 711.42 2013-12-17 22:47:00 | 712.53997 | 714.00000 | 707.00000 | 714.00000 | 10.48 | 7455.90 | 711.27 2013-12-17 22:48:00 | 713.99500 | 714.97888 | 712.50000 | 714.97888 | 7.71 | 5509.15 | 714.41 2013-12-17 22:49:00 | 713.00000 | 714.97888 | 713.00000 | 714.70000 | 1.56 | 1116.43 | 714.69 2013-12-17 22:50:00 | 713.15252 | 714.70000 | 713.15252 | 713.15252 | 0.28 | 199.03 | 714.57 2013-12-17 22:51:00 | 714.70000 | 715.00000 | 712.51001 | 715.00000 | 3.08 | 2204.63 | 714.73 2013-12-17 22:52:00 | 714.99999 | 718.55376 | 712.51000 | 718.09200 | 13.74 | 9832.62 | 715.63 2013-12-17 22:53:00 | 718.09200 | 718.55376 | 717.50000 | 718.55376 | 1.84 | 1321.47 | 717.97 2013-12-17 22:54:00 | . | . | . | . | . | . | . 2013-12-17 22:55:00 | . | . | . | . | . | . | . 2013-12-17 22:56:00 | 713.04101 | 713.04101 | 713.02602 | 713.02602 | 5.90 | 4206.93 | 713.04 2013-12-17 22:57:00 | 717.23000 | 718.45000 | 717.23000 | 718.45000 | 0.11 | 80.76 | 718.34 2013-12-17 22:58:00 | 717.00000 | 717.00000 | 717.00000 | 717.00000 | 2.00 | 1434.00 | 717.00 2013-12-17 22:59:00 | . | . | . | . | . | . | . 2013-12-17 23:00:00 | 718.45000 | 720.00000 | 715.00000 | 715.00000 | 5.61 | 4019.04 | 716.08 2013-12-17 23:01:00 | 714.00600 | 714.00600 | 714.00600 | 714.00600 | 0.67 | 479.10 | 714.01 2013-12-17 23:02:00 | 714.00000 | 715.00000 | 713.00600 | 713.00600 | 100.06 | 71541.44 | 714.99 2013-12-17 23:03:00 | 713.00600 | 713.00600 | 713.00000 | 713.00600 | 13.56 | 9670.25 | 713.00 2013-12-17 23:04:00 | 713.00000 | 713.00500 | 713.00000 | 713.00500 | 5.59 | 3987.92 | 713.00 2013-12-17 23:05:00 | 713.00000 | 715.00000 | 713.00000 | 715.00000 | 3.70 | 2638.17 | 713.83 2013-12-17 23:06:00 | 715.00000 | 716.05687 | 715.00000 | 716.05687 | 7.72 | 5520.68 | 715.11 2013-12-17 23:07:00 | 716.05687 | 724.99000 | 713.01500 | 713.01500 | 28.79 | 20791.50 | 722.16 2013-12-17 23:08:00 | 724.58500 | 724.58500 | 713.21000 | 713.21000 | 0.07 | 49.13 | 715.18 2013-12-17 23:09:00 | 724.58400 | 724.58500 | 714.00001 | 724.58400 | 3.50 | 2501.73 | 715.10 2013-12-17 23:10:00 | 724.58300 | 725.00000 | 713.00000 | 725.00000 | 11.09 | 8012.56 | 722.54 2013-12-17 23:11:00 | 725.00000 | 725.00000 | 725.00000 | 725.00000 | 2.81 | 2033.81 | 725.00 2013-12-17 23:12:00 | 725.31608 | 726.00000 | 725.31608 | 726.00000 | 0.54 | 392.87 | 725.68 2013-12-17 23:13:00 | 725.00000 | 727.16000 | 725.00000 | 727.16000 | 28.01 | 20361.68 | 726.91 2013-12-17 23:14:00 | 725.10001 | 725.10001 | 725.10001 | 725.10001 | 0.06 | 39.90 | 725.10 2013-12-17 23:15:00 | 725.00000 | 725.00000 | 712.00000 | 725.00000 | 68.24 | 49065.53 | 719.05 2013-12-17 23:16:00 | 725.00000 | 725.68156 | 725.00000 | 725.68156 | 7.30 | 5295.39 | 725.19 2013-12-17 23:17:00 | 715.57812 | 725.31458 | 715.00000 | 715.00000 | 8.66 | 6220.32 | 718.43 2013-12-17 23:18:00 | 720.00000 | 720.00000 | 720.00000 | 720.00000 | 0.25 | 180.00 | 720.00 2013-12-17 23:19:00 | 724.58500 | 724.58500 | 724.58300 | 724.58300 | 0.04 | 28.98 | 724.58 2013-12-17 23:20:00 | 720.00000 | 720.00000 | 720.00000 | 720.00000 | 2.75 | 1978.96 | 720.00 2013-12-17 23:21:00 | 724.42997 | 724.42997 | 724.41500 | 724.41500 | 0.07 | 52.16 | 724.42 2013-12-17 23:22:00 | 724.41500 | 724.41500 | 716.00000 | 724.34499 | 2.27 | 1627.75 | 716.54 2013-12-17 23:23:00 | 718.00000 | 718.00000 | 715.30000 | 715.30000 | 0.60 | 432.42 | 716.59 2013-12-17 23:24:00 | . | . | . | . | . | . | . 2013-12-17 23:25:00 | . | . | . | . | . | . | . 2013-12-17 23:26:00 | . | . | . | . | . | . | . 2013-12-17 23:27:00 | . | . | . | . | . | . | . 2013-12-17 23:28:00 | 715.30500 | 715.30500 | 715.30000 | 715.30000 | 3.68 | 2631.73 | 715.30 2013-12-17 23:29:00 | 723.39000 | 723.75000 | 723.39000 | 723.75000 | 0.40 | 286.31 | 723.49 2013-12-17 23:30:00 | . | . | . | . | . | . | . 2013-12-17 23:31:00 | 723.51540 | 723.51540 | 723.51540 | 723.51540 | 0.10 | 72.35 | 723.52 2013-12-17 23:32:00 | 715.30500 | 715.30500 | 709.55079 | 709.55079 | 101.35 | 72098.20 | 711.38 2013-12-17 23:33:00 | 710.00000 | 722.00000 | 710.00000 | 722.00000 | 1.27 | 914.98 | 719.11 2013-12-17 23:34:00 | . | . | . | . | . | . | . 2013-12-17 23:35:00 | 721.80000 | 722.87500 | 721.80000 | 722.87500 | 1.50 | 1084.16 | 722.77 2013-12-17 23:36:00 | 714.42000 | 722.89999 | 710.40000 | 710.40000 | 2.31 | 1666.37 | 722.28 2013-12-17 23:37:00 | 710.40000 | 721.00000 | 710.40000 | 721.00000 | 1.12 | 805.04 | 720.64 2013-12-17 23:38:00 | 716.08000 | 716.08000 | 716.08000 | 716.08000 | 0.02 | 13.11 | 716.08 2013-12-17 23:39:00 | 721.00000 | 722.49999 | 721.00000 | 722.48000 | 0.31 | 220.50 | 722.24 2013-12-17 23:40:00 | 719.99999 | 719.99999 | 719.99999 | 719.99999 | 1.13 | 815.76 | 720.00 2013-12-17 23:41:00 | . | . | . | . | . | . | . 2013-12-17 23:42:00 | 719.51500 | 720.00000 | 719.51500 | 720.00000 | 5.00 | 3599.97 | 719.99 2013-12-17 23:43:00 | . | . | . | . | . | . | . 2013-12-17 23:44:00 | 719.99500 | 719.99500 | 719.99500 | 719.99500 | 0.05 | 36.00 | 720.00 2013-12-17 23:45:00 | 716.08000 | 720.00000 | 710.87084 | 710.87084 | 1.17 | 838.39 | 715.58 2013-12-17 23:46:00 | 711.41400 | 711.41400 | 710.87084 | 710.87084 | 0.51 | 360.44 | 710.92 2013-12-17 23:47:00 | 719.99500 | 719.99500 | 710.90000 | 710.90000 | 1.04 | 738.03 | 711.11 2013-12-17 23:48:00 | 719.99500 | 719.99500 | 718.99500 | 719.00000 | 1.03 | 739.30 | 719.05 2013-12-17 23:49:00 | 711.41400 | 711.41400 | 711.41400 | 711.41400 | 1.01 | 716.17 | 711.41 2013-12-17 23:50:00 | . | . | . | . | . | . | . 2013-12-17 23:51:00 | 711.41400 | 711.41400 | 710.00000 | 710.00000 | 6.27 | 4458.94 | 710.75 2013-12-17 23:52:00 | 710.00000 | 710.00000 | 709.61500 | 709.61500 | 3.10 | 2200.96 | 709.99 2013-12-17 23:53:00 | 710.00000 | 710.02500 | 710.00000 | 710.02500 | 3.49 | 2478.78 | 710.00 2013-12-17 23:54:00 | 715.25000 | 717.99499 | 715.25000 | 717.99499 | 0.06 | 43.99 | 717.18 2013-12-17 23:55:00 | . | . | . | . | . | . | . 2013-12-17 23:56:00 | . | . | . | . | . | . | . 2013-12-17 23:57:00 | . | . | . | . | . | . | . 2013-12-17 23:58:00 | 715.00000 | 715.00000 | 715.00000 | 715.00000 | 0.32 | 230.68 | 715.00 2013-12-17 23:59:00 | . | . | . | . | . | . | . 2013-12-18 00:00:00 | 715.00000 | 715.00000 | 715.00000 | 715.00000 | 0.37 | 264.46 | 715.00