# 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 | 0.3171 | 240.6200 | 758.93000 2013-12-17 00:01:00 | 758.00000 | 758.00000 | 758.00000 | 758.00000 | 0.0648 | 49.1300 | 758.00000 2013-12-17 00:02:00 | 759.90000 | 765.00000 | 759.00000 | 759.00000 | 16.8258 | 12785.1100 | 759.84991 2013-12-17 00:03:00 | 764.99500 | 769.00000 | 764.98700 | 769.00000 | 102.7372 | 78858.9600 | 767.57962 2013-12-17 00:04:00 | . | . | . | . | . | . | . 2013-12-17 00:05:00 | 761.20723 | 768.99000 | 761.20723 | 768.99000 | 2.7562 | 2118.8700 | 768.76999 2013-12-17 00:06:00 | 761.20723 | 767.99500 | 759.50250 | 767.99500 | 1.9750 | 1501.3100 | 760.14999 2013-12-17 00:07:00 | 766.99500 | 767.98000 | 760.01500 | 760.01500 | 1.2975 | 991.7400 | 764.34000 2013-12-17 00:08:00 | 761.12700 | 762.00500 | 759.51000 | 759.52000 | 13.8781 | 10554.8500 | 760.53997 2013-12-17 00:09:00 | 759.52500 | 767.20000 | 759.51000 | 767.20000 | 10.4178 | 7925.0200 | 760.71997 2013-12-17 00:10:00 | 766.00000 | 766.00000 | 759.50000 | 759.50000 | 19.0101 | 14449.1700 | 760.08000 2013-12-17 00:11:00 | 759.50000 | 759.50000 | 759.49995 | 759.50000 | 27.2586 | 20702.8700 | 759.49995 2013-12-17 00:12:00 | 759.50000 | 759.50000 | 751.15000 | 751.15000 | 12.8168 | 9706.0500 | 757.28995 2013-12-17 00:13:00 | 751.58600 | 751.58600 | 750.50000 | 750.50000 | 2.0200 | 1517.2700 | 751.13000 2013-12-17 00:14:00 | 750.26000 | 757.88000 | 750.26000 | 750.26000 | 2.1738 | 1640.7300 | 754.77001 2013-12-17 00:15:00 | 750.26000 | 750.26000 | 749.79600 | 749.79600 | 19.9390 | 14956.6700 | 750.11997 2013-12-17 00:16:00 | 749.51000 | 750.00000 | 746.51000 | 750.00000 | 9.3400 | 6987.2700 | 748.10000 2013-12-17 00:17:00 | 750.00000 | 754.88880 | 750.00000 | 754.58826 | 5.0267 | 3780.0700 | 751.99998 2013-12-17 00:18:00 | 748.20333 | 754.88880 | 741.15000 | 742.20000 | 32.6507 | 24283.3400 | 743.73003 2013-12-17 00:19:00 | 742.20000 | 744.49000 | 741.00000 | 741.72000 | 7.8916 | 5852.6600 | 741.63002 2013-12-17 00:20:00 | 744.49000 | 744.49000 | 741.72000 | 741.72000 | 3.2691 | 2426.9500 | 742.38000 2013-12-17 00:21:00 | 741.72000 | 742.00000 | 741.00000 | 741.00000 | 17.1296 | 12694.2100 | 741.06999 2013-12-17 00:22:00 | 741.00000 | 744.49000 | 738.00000 | 740.00000 | 45.6170 | 33734.6800 | 739.51982 2013-12-17 00:23:00 | 738.00000 | 738.00000 | 738.00000 | 738.00000 | 10.0000 | 7380.0000 | 738.00000 2013-12-17 00:24:00 | 738.04000 | 738.04000 | 738.00000 | 738.00000 | 20.0000 | 14760.4000 | 738.02000 2013-12-17 00:25:00 | 738.04000 | 741.00000 | 738.04000 | 738.10000 | 7.6199 | 5637.5800 | 739.85000 2013-12-17 00:26:00 | 738.10000 | 740.00000 | 738.00000 | 738.00000 | 28.1817 | 20819.2300 | 738.75006 2013-12-17 00:27:00 | 738.00000 | 739.15890 | 737.03000 | 737.03000 | 20.4537 | 15095.0300 | 738.01010 2013-12-17 00:28:00 | 737.03000 | 750.00000 | 735.10000 | 750.00000 | 55.2348 | 41103.5200 | 744.15962 2013-12-17 00:29:00 | 738.00000 | 740.00500 | 738.00000 | 740.00001 | 5.7609 | 4261.5600 | 739.74001 2013-12-17 00:30:00 | 740.00000 | 740.00001 | 737.10000 | 737.10000 | 48.3003 | 35706.4800 | 739.26002 2013-12-17 00:31:00 | 735.00000 | 739.98900 | 734.00000 | 735.55000 | 51.8199 | 38229.5900 | 737.73999 2013-12-17 00:32:00 | 737.00000 | 744.66500 | 736.00000 | 744.66500 | 1.8600 | 1374.8700 | 739.18000 2013-12-17 00:33:00 | 736.00500 | 744.67000 | 735.10000 | 735.10000 | 31.1625 | 23030.9300 | 739.06010 2013-12-17 00:34:00 | 735.55166 | 743.99999 | 729.03000 | 743.00000 | 87.2035 | 64028.3400 | 734.24042 2013-12-17 00:35:00 | 735.00500 | 743.74299 | 733.70200 | 743.74299 | 0.7700 | 572.4900 | 743.50000 2013-12-17 00:36:00 | 737.00700 | 743.74299 | 736.12800 | 737.00700 | 1.5359 | 1140.5100 | 742.55999 2013-12-17 00:37:00 | 737.00700 | 744.67000 | 736.00000 | 744.67000 | 26.9738 | 20021.0100 | 742.24014 2013-12-17 00:38:00 | 744.66500 | 744.67000 | 737.00001 | 738.00000 | 2.7978 | 2068.0100 | 739.14999 2013-12-17 00:39:00 | 738.11200 | 738.11200 | 737.00000 | 737.00700 | 2.0600 | 1519.4800 | 737.61000 2013-12-17 00:40:00 | 744.49500 | 744.50000 | 741.50264 | 741.50264 | 6.0749 | 4521.2200 | 744.25004 2013-12-17 00:41:00 | 741.49764 | 741.50264 | 738.00001 | 738.00001 | 11.7678 | 8725.0900 | 741.43996 2013-12-17 00:42:00 | 738.11200 | 744.49000 | 735.00000 | 744.49000 | 61.6467 | 45770.2100 | 742.45973 2013-12-17 00:43:00 | 744.80100 | 768.17000 | 738.00000 | 768.17000 | 173.1734 | 131547.8100 | 759.63077 2013-12-17 00:44:00 | 748.58483 | 758.00000 | 744.00500 | 757.99500 | 26.9232 | 20267.7600 | 752.80011 2013-12-17 00:45:00 | 746.00500 | 755.00000 | 745.03000 | 750.00000 | 16.8510 | 12654.5600 | 750.97002 2013-12-17 00:46:00 | 750.00500 | 750.01000 | 749.99997 | 750.01000 | 11.8282 | 8871.1300 | 749.99997 2013-12-17 00:47:00 | 750.00000 | 755.00000 | 750.00000 | 750.00000 | 31.0199 | 23264.9400 | 750.00000 2013-12-17 00:48:00 | 750.00010 | 750.01000 | 750.00000 | 750.00000 | 25.0001 | 18750.0700 | 750.00000 2013-12-17 00:49:00 | 750.00000 | 750.01010 | 738.11200 | 738.11200 | 149.4316 | 112064.7500 | 749.94031 2013-12-17 00:50:00 | 740.00000 | 744.99999 | 740.00000 | 740.00000 | 5.8386 | 4320.9000 | 740.05999 2013-12-17 00:51:00 | 743.18500 | 750.00000 | 740.00250 | 741.00000 | 19.2571 | 14322.1100 | 743.72993 2013-12-17 00:52:00 | 748.00000 | 749.89000 | 740.00500 | 740.11000 | 25.8975 | 19345.6800 | 747.00991 2013-12-17 00:53:00 | 747.99500 | 747.99500 | 747.99500 | 747.99500 | 0.0313 | 23.4400 | 747.99500 2013-12-17 00:54:00 | 744.49499 | 744.49499 | 744.49499 | 744.49499 | 0.1200 | 89.3400 | 744.49499 2013-12-17 00:55:00 | 744.49499 | 750.00000 | 742.10000 | 750.00000 | 20.1511 | 15033.1500 | 746.02003 2013-12-17 00:56:00 | 742.12501 | 750.00000 | 741.05000 | 741.05000 | 13.9969 | 10385.6700 | 741.99994 2013-12-17 00:57:00 | 742.00000 | 742.00000 | 741.06000 | 741.06000 | 2.4426 | 1810.2200 | 741.10001 2013-12-17 00:58:00 | 742.01000 | 749.99999 | 742.01000 | 742.08000 | 3.4536 | 2563.1900 | 742.18002 2013-12-17 00:59:00 | 749.90000 | 749.99999 | 742.06000 | 747.99999 | 14.6568 | 10898.9700 | 743.60994 2013-12-17 01:00:00 | 742.10001 | 750.00000 | 742.10000 | 742.11000 | 37.4928 | 27914.9200 | 744.54014 2013-12-17 01:01:00 | 747.99999 | 750.00000 | 742.10000 | 750.00000 | 52.6531 | 39357.6700 | 747.49022 2013-12-17 01:02:00 | 745.00000 | 745.00002 | 744.99999 | 744.99999 | 6.0222 | 4486.5600 | 745.00002 2013-12-17 01:03:00 | 745.00000 | 745.00000 | 742.20000 | 742.50000 | 6.2063 | 4609.5900 | 742.72997 2013-12-17 01:04:00 | 742.50000 | 742.50000 | 742.11000 | 742.11000 | 2.0499 | 1521.5900 | 742.26000 2013-12-17 01:05:00 | 742.11000 | 749.99000 | 742.10000 | 742.10000 | 16.1190 | 12031.7000 | 746.42998 2013-12-17 01:06:00 | 742.11500 | 749.99999 | 742.11500 | 742.11500 | 5.2887 | 3929.8900 | 743.07999 2013-12-17 01:07:00 | 742.11500 | 749.99990 | 742.10000 | 742.11000 | 10.9300 | 8112.2800 | 742.20000 2013-12-17 01:08:00 | 742.11000 | 750.00000 | 742.10000 | 742.10000 | 26.5746 | 19777.3400 | 744.22016 2013-12-17 01:09:00 | 742.11000 | 748.99999 | 741.10000 | 741.10000 | 48.0481 | 35655.5400 | 742.07988 2013-12-17 01:10:00 | 741.10001 | 741.10001 | 740.00000 | 740.00000 | 31.5281 | 23336.1800 | 740.16992 2013-12-17 01:11:00 | 739.10000 | 740.00100 | 738.76000 | 738.76000 | 37.5918 | 27783.3300 | 739.08009 2013-12-17 01:12:00 | 741.99999 | 741.99999 | 736.10000 | 736.10000 | 19.1774 | 14136.8300 | 737.15993 2013-12-17 01:13:00 | 736.00000 | 736.00000 | 732.00000 | 732.00000 | 58.3717 | 42857.6800 | 734.22014 2013-12-17 01:14:00 | 736.99999 | 742.00000 | 732.00000 | 732.00000 | 60.0887 | 44154.3500 | 734.81989 2013-12-17 01:15:00 | 732.30000 | 736.00000 | 732.00000 | 732.00000 | 33.1260 | 24262.1700 | 732.41982 2013-12-17 01:16:00 | 732.00000 | 732.00000 | 729.10000 | 729.10000 | 132.9675 | 97116.7500 | 730.37955 2013-12-17 01:17:00 | 729.55900 | 730.00000 | 728.50929 | 728.50929 | 1.6019 | 1167.5800 | 728.86000 2013-12-17 01:18:00 | 730.00000 | 730.00000 | 728.10000 | 730.00000 | 56.0314 | 40889.4900 | 729.76011 2013-12-17 01:19:00 | 730.00000 | 730.00000 | 728.00000 | 730.00000 | 40.3555 | 29442.1600 | 729.56975 2013-12-17 01:20:00 | 730.00000 | 730.00000 | 728.54000 | 728.54000 | 23.6327 | 17249.0200 | 729.88009 2013-12-17 01:21:00 | 728.55000 | 744.99000 | 728.55000 | 728.60000 | 53.3884 | 39183.8700 | 733.93988 2013-12-17 01:22:00 | 728.60001 | 728.60001 | 727.16000 | 727.17000 | 42.4045 | 30857.3100 | 727.69026 2013-12-17 01:23:00 | 727.17000 | 727.50000 | 727.00000 | 727.00000 | 229.9233 | 167159.1100 | 727.02106 2013-12-17 01:24:00 | 726.55000 | 727.99999 | 725.00000 | 725.00000 | 131.1482 | 95099.4800 | 725.12968 2013-12-17 01:25:00 | 725.00000 | 728.00000 | 725.00000 | 726.10000 | 50.7897 | 36838.3000 | 725.30998 2013-12-17 01:26:00 | 726.99999 | 733.54299 | 725.10000 | 726.88800 | 23.2839 | 16957.0000 | 728.27013 2013-12-17 01:27:00 | 728.10000 | 737.18743 | 725.10001 | 735.00000 | 4.5495 | 3333.8400 | 732.80000 2013-12-17 01:28:00 | 728.10000 | 737.00000 | 727.10000 | 727.86701 | 33.5694 | 24591.5900 | 732.55997 2013-12-17 01:29:00 | 727.10000 | 736.78998 | 725.00000 | 725.11000 | 39.9539 | 29169.5500 | 730.08021 2013-12-17 01:30:00 | 725.11000 | 730.00000 | 725.00000 | 730.00000 | 26.0301 | 18878.0800 | 725.24000 2013-12-17 01:31:00 | 725.11000 | 730.00000 | 725.00001 | 730.00000 | 13.3528 | 9709.0900 | 727.12005 2013-12-17 01:32:00 | 730.00000 | 736.00000 | 730.00000 | 735.00000 | 11.0811 | 8128.4400 | 733.54002 2013-12-17 01:33:00 | 734.00000 | 734.00000 | 734.00000 | 734.00000 | 1.5000 | 1101.0000 | 734.00000 2013-12-17 01:34:00 | 734.00000 | 734.00000 | 734.00000 | 734.00000 | 0.6492 | 476.5200 | 734.00000 2013-12-17 01:35:00 | 734.00000 | 734.00001 | 734.00000 | 734.00000 | 2.0226 | 1484.6100 | 734.00001 2013-12-17 01:36:00 | 734.00000 | 740.00000 | 730.40001 | 730.45005 | 32.1665 | 23704.7400 | 736.93985 2013-12-17 01:37:00 | 739.98996 | 743.99000 | 738.00000 | 740.12300 | 13.6386 | 10113.1600 | 741.50997 2013-12-17 01:38:00 | 738.00000 | 748.90000 | 730.00000 | 748.90000 | 91.3679 | 67194.6800 | 735.42974 2013-12-17 01:39:00 | 734.15833 | 744.55416 | 730.10001 | 744.55416 | 18.3972 | 13453.8900 | 731.29993 2013-12-17 01:40:00 | 733.52477 | 733.52477 | 731.00000 | 731.00000 | 0.5094 | 372.4300 | 731.12000 2013-12-17 01:41:00 | 734.57418 | 742.99000 | 734.57418 | 742.99000 | 0.0247 | 18.2500 | 738.59000 2013-12-17 01:42:00 | 733.52479 | 733.52479 | 731.40000 | 731.40000 | 23.8301 | 17429.3100 | 731.40000 2013-12-17 01:43:00 | 731.40000 | 742.00000 | 725.00000 | 725.00000 | 311.0252 | 226861.1600 | 729.39796 2013-12-17 01:44:00 | 725.00000 | 725.00000 | 717.22000 | 717.22000 | 331.8243 | 239030.2500 | 720.35196 2013-12-17 01:45:00 | 717.22000 | 720.00000 | 716.00000 | 720.00000 | 29.7240 | 21306.1400 | 716.80016 2013-12-17 01:46:00 | 716.00000 | 720.00000 | 715.10000 | 715.10000 | 25.2931 | 18107.5800 | 715.91011 2013-12-17 01:47:00 | 715.10000 | 720.00000 | 715.00000 | 715.00000 | 43.8811 | 31436.4100 | 716.40007 2013-12-17 01:48:00 | 715.20000 | 716.00000 | 713.00000 | 715.00000 | 75.6273 | 54009.9800 | 714.15972 2013-12-17 01:49:00 | 714.88999 | 714.88999 | 713.00000 | 714.00000 | 13.5826 | 9691.4400 | 713.52005 2013-12-17 01:50:00 | 714.00000 | 714.88999 | 712.91818 | 713.00000 | 21.5267 | 15357.7700 | 713.42990 2013-12-17 01:51:00 | 712.91818 | 713.00000 | 710.00000 | 713.00000 | 234.4591 | 166705.0100 | 711.01969 2013-12-17 01:52:00 | 713.00000 | 714.00000 | 710.00000 | 710.00000 | 117.5541 | 83481.1500 | 710.15068 2013-12-17 01:53:00 | 710.00000 | 715.00000 | 707.00000 | 707.00000 | 154.6028 | 109655.1900 | 709.27060 2013-12-17 01:54:00 | 707.00000 | 712.00000 | 703.30000 | 704.00000 | 199.1991 | 140726.1800 | 706.45976 2013-12-17 01:55:00 | 704.00000 | 710.00000 | 703.25000 | 709.00000 | 25.1932 | 17843.6000 | 708.27011 2013-12-17 01:56:00 | 709.00000 | 709.00000 | 702.60000 | 705.00000 | 87.4621 | 61578.5700 | 704.06026 2013-12-17 01:57:00 | 705.00000 | 705.00000 | 702.60000 | 703.00000 | 37.6762 | 26495.8100 | 703.24980 2013-12-17 01:58:00 | 703.00000 | 709.00000 | 702.60000 | 709.00000 | 35.7557 | 25192.3600 | 704.56978 2013-12-17 01:59:00 | 703.00000 | 710.00000 | 703.00000 | 703.50000 | 229.0176 | 162460.3400 | 709.37923 2013-12-17 02:00:00 | 710.00000 | 724.49000 | 702.60000 | 719.00000 | 173.4734 | 122482.7600 | 706.06083 2013-12-17 02:01:00 | 719.00000 | 725.00000 | 710.00000 | 725.00000 | 74.1007 | 53436.2200 | 721.13007 2013-12-17 02:02:00 | 720.00000 | 725.00000 | 711.00000 | 711.00000 | 73.3000 | 52561.2400 | 717.07000 2013-12-17 02:03:00 | 723.99000 | 723.99000 | 711.15000 | 711.15000 | 103.1571 | 73684.0300 | 714.28958 2013-12-17 02:04:00 | 718.00000 | 718.00000 | 717.00000 | 717.00000 | 0.6890 | 494.5200 | 717.71000 2013-12-17 02:05:00 | 717.00000 | 720.00000 | 712.00000 | 712.00000 | 65.2351 | 46686.0900 | 715.65955 2013-12-17 02:06:00 | 714.90000 | 715.00026 | 714.90000 | 715.00000 | 67.9728 | 48600.5500 | 715.00026 2013-12-17 02:07:00 | 715.00000 | 718.00000 | 712.40000 | 712.40000 | 57.8949 | 41363.5500 | 714.45958 2013-12-17 02:08:00 | 713.00000 | 714.00000 | 713.00000 | 713.00000 | 26.4999 | 18896.0000 | 713.06000 2013-12-17 02:09:00 | 712.40000 | 717.90000 | 712.40000 | 712.40000 | 56.0418 | 40017.2100 | 714.06014 2013-12-17 02:10:00 | 712.50000 | 718.00000 | 711.00000 | 711.00000 | 116.6928 | 83196.1800 | 712.95046 2013-12-17 02:11:00 | 711.18010 | 712.00000 | 711.00000 | 711.10000 | 130.9004 | 93072.8400 | 711.02008 2013-12-17 02:12:00 | 711.10000 | 712.00000 | 705.05000 | 705.05000 | 51.3313 | 36413.4200 | 709.38010 2013-12-17 02:13:00 | 705.05000 | 710.00000 | 705.05000 | 705.05000 | 52.6056 | 37107.9900 | 705.39967 2013-12-17 02:14:00 | 705.05000 | 710.00000 | 705.05000 | 705.05000 | 86.6901 | 61246.5500 | 706.50001 2013-12-17 02:15:00 | 708.54271 | 710.00000 | 707.00000 | 708.00000 | 0.5875 | 415.5900 | 707.38000 2013-12-17 02:16:00 | 707.00000 | 708.00000 | 705.00000 | 705.00000 | 59.5690 | 42007.4400 | 705.18991 2013-12-17 02:17:00 | 703.36668 | 705.00000 | 703.00000 | 705.00000 | 5.0600 | 3557.3300 | 703.03000 2013-12-17 02:18:00 | 703.00000 | 709.90000 | 703.00000 | 709.90000 | 28.4957 | 20137.9000 | 706.69983 2013-12-17 02:19:00 | 707.00000 | 707.00000 | 703.12300 | 703.12300 | 3.6460 | 2569.7800 | 704.81998 2013-12-17 02:20:00 | 704.00000 | 707.00000 | 703.12300 | 707.00000 | 18.4578 | 13024.5800 | 705.63994 2013-12-17 02:21:00 | 704.00000 | 705.00000 | 703.10000 | 705.00000 | 32.5646 | 22901.4100 | 703.26021 2013-12-17 02:22:00 | 704.00000 | 704.50000 | 704.00000 | 704.00000 | 16.9101 | 11904.8900 | 704.01000 2013-12-17 02:23:00 | 704.00000 | 705.00000 | 704.00000 | 704.00000 | 21.1511 | 14895.4400 | 704.24003 2013-12-17 02:24:00 | 704.00000 | 705.50000 | 704.00000 | 705.50000 | 13.3942 | 9440.7800 | 704.84008 2013-12-17 02:25:00 | 705.50000 | 705.50000 | 704.00000 | 704.00000 | 30.6288 | 21583.8100 | 704.68995 2013-12-17 02:26:00 | 704.00000 | 705.00000 | 704.00000 | 704.10000 | 35.1668 | 24759.9000 | 704.06984 2013-12-17 02:27:00 | 704.10000 | 705.00000 | 704.10000 | 705.00000 | 112.8197 | 79532.2100 | 704.94994 2013-12-17 02:28:00 | 704.10000 | 707.00000 | 704.10000 | 707.00000 | 27.0273 | 19059.9100 | 705.20990 2013-12-17 02:29:00 | 707.00000 | 715.00000 | 706.00000 | 715.00000 | 53.3543 | 37913.0700 | 710.59033 2013-12-17 02:30:00 | 712.51240 | 719.99000 | 705.00000 | 705.51500 | 100.6947 | 71671.4100 | 711.76925 2013-12-17 02:31:00 | 705.49500 | 718.99000 | 702.49000 | 702.49000 | 103.9110 | 73243.7300 | 704.87014 2013-12-17 02:32:00 | 702.50000 | 705.00000 | 702.50000 | 705.00000 | 0.1955 | 137.4000 | 702.64000 2013-12-17 02:33:00 | 704.10010 | 705.00000 | 704.10000 | 705.00000 | 3.8500 | 2713.2400 | 704.74000 2013-12-17 02:34:00 | 705.00000 | 710.00000 | 705.00000 | 705.00000 | 17.3055 | 12200.5400 | 705.00989 2013-12-17 02:35:00 | 710.00000 | 710.00000 | 705.00000 | 705.00000 | 11.4132 | 8091.4200 | 708.95005 2013-12-17 02:36:00 | 705.00000 | 707.00000 | 702.49000 | 702.49000 | 150.8168 | 106012.0600 | 702.91932 2013-12-17 02:37:00 | 702.60000 | 715.00000 | 702.49000 | 715.00000 | 23.5746 | 16696.9200 | 708.26015 2013-12-17 02:38:00 | 714.36000 | 719.00000 | 705.00000 | 705.00000 | 19.8918 | 14248.9300 | 716.32005 2013-12-17 02:39:00 | 714.00000 | 715.00000 | 701.00000 | 701.00000 | 145.4835 | 102104.8200 | 701.83073 2013-12-17 02:40:00 | 705.00000 | 705.00000 | 698.00000 | 698.00000 | 1016.6523 | 711741.3500 | 700.08335 2013-12-17 02:41:00 | 700.00000 | 700.00000 | 687.99000 | 697.00000 | 488.6969 | 339848.5700 | 695.41785 2013-12-17 02:42:00 | 687.99000 | 699.00000 | 680.00000 | 699.00000 | 498.9729 | 341383.3000 | 684.17208 2013-12-17 02:43:00 | 681.67500 | 698.98000 | 680.00000 | 698.98000 | 32.8308 | 22395.8900 | 682.16004 2013-12-17 02:44:00 | 690.00000 | 698.98000 | 682.00000 | 682.00000 | 60.8741 | 41854.6000 | 687.56036 2013-12-17 02:45:00 | 685.00000 | 698.98000 | 680.00000 | 680.00000 | 111.2172 | 76526.2800 | 688.07955 2013-12-17 02:46:00 | 680.00000 | 689.00000 | 678.89040 | 678.89040 | 26.6565 | 18112.3200 | 679.46986 2013-12-17 02:47:00 | 678.89040 | 688.99999 | 678.89040 | 681.85912 | 13.4632 | 9260.5100 | 687.84006 2013-12-17 02:48:00 | 680.00000 | 697.00000 | 680.00000 | 697.00000 | 86.4741 | 59143.1300 | 683.94052 2013-12-17 02:49:00 | 696.00000 | 696.89000 | 682.21268 | 684.00000 | 16.3269 | 11306.7300 | 692.51993 2013-12-17 02:50:00 | 684.00001 | 696.87000 | 684.00000 | 696.87000 | 26.5384 | 18290.2600 | 689.19994 2013-12-17 02:51:00 | 696.86000 | 696.86000 | 683.00000 | 690.00000 | 49.6244 | 34043.3700 | 686.02032 2013-12-17 02:52:00 | 689.21000 | 695.00000 | 682.00000 | 682.00000 | 40.5388 | 27827.8900 | 686.44993 2013-12-17 02:53:00 | 688.25100 | 688.25100 | 687.00000 | 687.00000 | 5.1200 | 3523.8200 | 688.25000 2013-12-17 02:54:00 | 685.00000 | 690.00000 | 684.00000 | 690.00000 | 23.4366 | 16065.1000 | 685.46988 2013-12-17 02:55:00 | 687.00000 | 691.01268 | 685.60100 | 685.60100 | 27.3607 | 18808.0000 | 687.41003 2013-12-17 02:56:00 | 685.00000 | 685.00000 | 683.01000 | 684.90000 | 25.9628 | 17766.8600 | 684.32011 2013-12-17 02:57:00 | 684.88880 | 688.12300 | 684.88880 | 685.10000 | 23.7527 | 16275.3300 | 685.20009 2013-12-17 02:58:00 | 685.10000 | 690.00000 | 683.01000 | 685.60100 | 60.9888 | 41906.6100 | 687.11989 2013-12-17 02:59:00 | 685.60100 | 693.00000 | 683.20000 | 693.00000 | 96.6186 | 66690.0200 | 690.23981 2013-12-17 03:00:00 | 691.05128 | 693.00000 | 685.10000 | 685.10000 | 28.1766 | 19409.4200 | 688.84986 2013-12-17 03:01:00 | 690.00000 | 691.00000 | 685.30000 | 691.00000 | 24.9091 | 17152.1800 | 688.58997 2013-12-17 03:02:00 | 691.00000 | 696.00000 | 689.00000 | 696.00000 | 78.4200 | 54439.9500 | 694.21000 2013-12-17 03:03:00 | 697.39618 | 703.00000 | 689.00000 | 703.00000 | 61.6786 | 43080.0400 | 698.45988 2013-12-17 03:04:00 | 693.23400 | 703.00000 | 693.23400 | 700.00000 | 17.5619 | 12303.8400 | 700.60005 2013-12-17 03:05:00 | 700.00000 | 703.00000 | 700.00000 | 703.00000 | 41.1544 | 28885.4500 | 701.88026 2013-12-17 03:06:00 | 703.00000 | 715.00000 | 702.13917 | 708.00000 | 37.5708 | 26647.8300 | 709.27004 2013-12-17 03:07:00 | 708.00000 | 716.00000 | 708.00000 | 715.00000 | 83.5740 | 59605.8700 | 713.21047 2013-12-17 03:08:00 | 715.00000 | 716.00000 | 710.00000 | 716.00000 | 26.6221 | 19036.4100 | 715.06008 2013-12-17 03:09:00 | 715.00000 | 716.00000 | 710.00000 | 710.00000 | 46.6553 | 33282.0100 | 713.35969 2013-12-17 03:10:00 | 711.00000 | 711.00000 | 706.00038 | 706.00038 | 103.3296 | 72998.2400 | 706.45994 2013-12-17 03:11:00 | 706.00038 | 709.99000 | 704.10000 | 704.10000 | 61.8659 | 43635.8600 | 705.32964 2013-12-17 03:12:00 | 704.10000 | 704.99000 | 700.00000 | 700.00000 | 32.2850 | 22632.7500 | 701.03023 2013-12-17 03:13:00 | 700.00000 | 704.30000 | 700.00000 | 700.00000 | 39.1684 | 27418.6500 | 700.01991 2013-12-17 03:14:00 | 699.23927 | 699.99990 | 686.00000 | 699.99990 | 29.0559 | 20009.0500 | 688.63983 2013-12-17 03:15:00 | 697.19278 | 700.00000 | 691.00000 | 700.00000 | 27.4999 | 19155.3200 | 696.56000 2013-12-17 03:16:00 | 691.27200 | 700.00000 | 690.00000 | 691.00000 | 23.4001 | 16311.0700 | 697.05000 2013-12-17 03:17:00 | 691.27200 | 700.00000 | 691.00000 | 700.00000 | 20.1463 | 13991.6300 | 694.49989 2013-12-17 03:18:00 | 691.67001 | 699.00000 | 691.66000 | 693.00000 | 10.9843 | 7597.8500 | 691.70007 2013-12-17 03:19:00 | 692.69700 | 700.00000 | 691.66000 | 691.66000 | 11.7138 | 8191.0000 | 699.26006 2013-12-17 03:20:00 | 699.00000 | 705.79448 | 699.00000 | 705.79448 | 36.8065 | 25841.8600 | 702.09982 2013-12-17 03:21:00 | 700.00000 | 704.98000 | 700.00000 | 704.00000 | 0.0834 | 58.6600 | 703.36000 2013-12-17 03:22:00 | 703.75498 | 704.00000 | 695.62607 | 704.00000 | 16.4386 | 11516.8900 | 700.59997 2013-12-17 03:23:00 | 704.97000 | 704.97000 | 692.10000 | 700.00000 | 8.9541 | 6251.2200 | 698.14005 2013-12-17 03:24:00 | 700.00000 | 705.00000 | 700.00000 | 705.00000 | 83.3826 | 58763.9200 | 704.75031 2013-12-17 03:25:00 | 705.00000 | 709.99000 | 702.00000 | 702.00000 | 23.9009 | 16846.8100 | 704.86003 2013-12-17 03:26:00 | 709.99000 | 719.00000 | 709.99000 | 719.00000 | 65.2378 | 46581.7200 | 714.02980 2013-12-17 03:27:00 | 716.94900 | 738.00000 | 711.20000 | 738.00000 | 117.0973 | 85074.6300 | 726.52956 2013-12-17 03:28:00 | 724.99998 | 739.89000 | 713.10110 | 725.00000 | 46.1955 | 34007.2300 | 736.15971 2013-12-17 03:29:00 | 734.42098 | 738.72000 | 725.00000 | 725.00000 | 45.7393 | 33495.7700 | 732.31995 2013-12-17 03:30:00 | 732.61035 | 732.61036 | 726.00000 | 726.00000 | 13.3458 | 9748.5600 | 730.45992 2013-12-17 03:31:00 | 729.78167 | 732.61036 | 725.00000 | 732.61036 | 37.6950 | 27480.0200 | 729.01026 2013-12-17 03:32:00 | 732.61036 | 732.61036 | 725.00000 | 732.60000 | 14.3680 | 10494.4100 | 730.39996 2013-12-17 03:33:00 | 732.60000 | 732.62000 | 725.00000 | 732.00000 | 37.8144 | 27692.6000 | 732.33023 2013-12-17 03:34:00 | 732.00000 | 732.00000 | 720.00000 | 732.00000 | 72.7676 | 52705.5900 | 724.29976 2013-12-17 03:35:00 | 730.00000 | 732.00000 | 730.00000 | 730.00000 | 13.2870 | 9705.6400 | 730.45995 2013-12-17 03:36:00 | 729.99999 | 729.99999 | 720.00000 | 720.00000 | 22.5911 | 16279.7900 | 720.63003 2013-12-17 03:37:00 | 720.99021 | 721.00000 | 716.00000 | 720.00000 | 56.2033 | 40288.7800 | 716.84026 2013-12-17 03:38:00 | 720.00000 | 720.99999 | 703.00000 | 705.00000 | 163.0016 | 115561.7000 | 708.96038 2013-12-17 03:39:00 | 705.00000 | 718.99000 | 705.00000 | 718.94998 | 4.0626 | 2914.0500 | 717.28001 2013-12-17 03:40:00 | 710.00000 | 716.94000 | 707.12300 | 707.12300 | 20.7191 | 14674.2900 | 708.24997 2013-12-17 03:41:00 | 707.12300 | 710.00000 | 707.12300 | 710.00000 | 5.2000 | 3691.4200 | 709.89000 2013-12-17 03:42:00 | 709.00000 | 728.34699 | 708.00000 | 728.34699 | 58.1647 | 41777.3800 | 718.26038 2013-12-17 03:43:00 | 718.00001 | 725.00000 | 718.00000 | 719.00000 | 109.2585 | 79077.9700 | 723.76977 2013-12-17 03:44:00 | 719.00000 | 719.00000 | 718.99998 | 719.00000 | 3.4860 | 2506.4400 | 718.99998 2013-12-17 03:45:00 | 719.00000 | 723.88000 | 719.00000 | 719.00001 | 3.3965 | 2445.1200 | 719.88998 2013-12-17 03:46:00 | 720.00001 | 733.41199 | 720.00000 | 733.41199 | 49.1364 | 35697.5800 | 726.49976 2013-12-17 03:47:00 | 722.00000 | 734.99000 | 722.00000 | 724.00000 | 24.3641 | 17714.8700 | 727.09014 2013-12-17 03:48:00 | 725.00001 | 734.99999 | 723.99000 | 729.99999 | 10.2543 | 7431.1100 | 724.68006 2013-12-17 03:49:00 | 729.99999 | 734.86999 | 729.99999 | 732.00000 | 12.1323 | 8859.8800 | 730.27004 2013-12-17 03:50:00 | 733.76999 | 733.77000 | 720.87000 | 721.00000 | 19.4304 | 14137.1700 | 727.58001 2013-12-17 03:51:00 | 728.99999 | 728.99999 | 721.10000 | 721.40000 | 10.9029 | 7865.7800 | 721.44004 2013-12-17 03:52:00 | 721.40000 | 724.00000 | 721.00000 | 723.99999 | 7.4019 | 5341.8500 | 721.69002 2013-12-17 03:53:00 | 721.00000 | 724.00000 | 721.00000 | 724.00000 | 15.5449 | 11217.9700 | 721.65011 2013-12-17 03:54:00 | 721.00100 | 722.22000 | 721.00100 | 721.00100 | 5.4600 | 3936.8300 | 721.03000 2013-12-17 03:55:00 | 721.10000 | 722.00000 | 721.00000 | 722.00000 | 144.1932 | 103964.8500 | 721.01064 2013-12-17 03:56:00 | 721.00000 | 724.00000 | 710.00000 | 710.00000 | 92.8946 | 66886.0000 | 720.02059 2013-12-17 03:57:00 | 710.00003 | 710.51800 | 707.00000 | 707.00000 | 10.1145 | 7178.3700 | 709.71006 2013-12-17 03:58:00 | 707.97200 | 707.97200 | 681.00000 | 695.00000 | 680.7726 | 468475.4200 | 688.15258 2013-12-17 03:59:00 | 693.00000 | 700.00000 | 693.00000 | 696.00001 | 13.2235 | 9194.0200 | 695.28007 2013-12-17 04:00:00 | 696.00001 | 704.03499 | 695.00000 | 704.03499 | 12.9317 | 9021.9100 | 697.66003 2013-12-17 04:01:00 | 700.00001 | 709.00000 | 700.00000 | 709.00000 | 23.1238 | 16361.7100 | 707.57012 2013-12-17 04:02:00 | 709.00000 | 709.59499 | 709.00000 | 709.00000 | 28.0898 | 19916.2400 | 709.01999 2013-12-17 04:03:00 | 709.00000 | 709.59499 | 698.00000 | 709.00000 | 8.3166 | 5860.3500 | 704.65996 2013-12-17 04:04:00 | 708.99998 | 709.00000 | 698.24100 | 705.00000 | 20.5385 | 14377.9900 | 700.04996 2013-12-17 04:05:00 | 699.48600 | 700.00000 | 698.00000 | 700.00000 | 5.6941 | 3977.1700 | 698.47003 2013-12-17 04:06:00 | 700.00000 | 700.00005 | 700.00000 | 700.00000 | 9.7839 | 6848.7100 | 700.00005 2013-12-17 04:07:00 | 700.00000 | 701.00000 | 700.00000 | 700.00000 | 5.2986 | 3710.2000 | 700.21999 2013-12-17 04:08:00 | 700.00000 | 718.70000 | 700.00000 | 718.70000 | 60.8934 | 43222.7300 | 709.81029 2013-12-17 04:09:00 | 703.00001 | 703.00001 | 702.99999 | 703.00000 | 2.2153 | 1557.3700 | 702.99999 2013-12-17 04:10:00 | 700.96646 | 703.68749 | 700.00300 | 701.00000 | 55.4856 | 38906.4500 | 701.19965 2013-12-17 04:11:00 | 714.98579 | 717.94996 | 714.98579 | 717.94996 | 0.2620 | 187.9900 | 717.62000 2013-12-17 04:12:00 | . | . | . | . | . | . | . 2013-12-17 04:13:00 | 706.33165 | 713.99800 | 702.00000 | 702.01000 | 6.2369 | 4399.3500 | 705.37997 2013-12-17 04:14:00 | 708.94613 | 708.94613 | 700.00000 | 700.00000 | 40.3754 | 28312.8200 | 701.23973 2013-12-17 04:15:00 | 701.00000 | 705.00000 | 701.00000 | 701.00000 | 1.5169 | 1067.3200 | 703.63999 2013-12-17 04:16:00 | 701.01000 | 701.33336 | 701.00000 | 701.00010 | 3.2614 | 2286.2900 | 701.02001 2013-12-17 04:17:00 | 701.00010 | 701.00010 | 701.00010 | 701.00010 | 0.3000 | 210.3000 | 701.00010 2013-12-17 04:18:00 | 701.19000 | 705.00000 | 701.01000 | 705.00000 | 2.5292 | 1779.6800 | 703.64000 2013-12-17 04:19:00 | 705.00000 | 708.52499 | 702.00000 | 702.00000 | 12.4906 | 8812.9600 | 705.57001 2013-12-17 04:20:00 | 702.00000 | 702.00000 | 701.01000 | 701.30000 | 71.0004 | 49784.0500 | 701.18004 2013-12-17 04:21:00 | 709.36878 | 711.00000 | 701.30000 | 701.30000 | 8.8456 | 6222.7600 | 703.48994 2013-12-17 04:22:00 | 701.30001 | 705.00000 | 701.30000 | 701.30000 | 52.1780 | 36594.0000 | 701.32985 2013-12-17 04:23:00 | 703.99999 | 704.00000 | 700.00000 | 700.00000 | 58.4952 | 41001.0200 | 700.92960 2013-12-17 04:24:00 | 702.99999 | 703.00000 | 700.00000 | 700.00000 | 24.5483 | 17188.4800 | 700.18994 2013-12-17 04:25:00 | 700.00000 | 701.70098 | 695.99000 | 700.01000 | 57.5344 | 40096.9000 | 696.92036 2013-12-17 04:26:00 | 700.01001 | 700.01001 | 695.00000 | 695.00000 | 10.3664 | 7250.4800 | 699.41995 2013-12-17 04:27:00 | 698.88000 | 700.00000 | 695.00000 | 700.00000 | 2.5353 | 1767.9800 | 697.34998 2013-12-17 04:28:00 | 695.00001 | 699.90000 | 693.00000 | 699.90000 | 11.0300 | 7650.5100 | 693.61000 2013-12-17 04:29:00 | 693.00000 | 699.98998 | 693.00000 | 693.00000 | 7.8489 | 5445.4300 | 693.77999 2013-12-17 04:30:00 | 693.00000 | 693.00000 | 692.99997 | 693.00000 | 6.1661 | 4273.1100 | 692.99997 2013-12-17 04:31:00 | 692.82828 | 692.82828 | 684.84257 | 685.00000 | 208.3067 | 143510.5800 | 688.93899 2013-12-17 04:32:00 | 685.00000 | 700.00000 | 684.84257 | 700.00000 | 79.0834 | 54775.5400 | 692.63038 2013-12-17 04:33:00 | 700.00000 | 700.68997 | 700.00000 | 700.00001 | 11.2211 | 7854.9600 | 700.02002 2013-12-17 04:34:00 | 700.00001 | 703.48993 | 700.00001 | 700.00001 | 12.4018 | 8692.9100 | 700.94003 2013-12-17 04:35:00 | 700.00001 | 704.80500 | 700.00000 | 704.80500 | 14.5276 | 10170.7400 | 700.09995 2013-12-17 04:36:00 | 700.00000 | 700.00000 | 699.99999 | 700.00000 | 1.7870 | 1250.9100 | 699.99999 2013-12-17 04:37:00 | 694.99999 | 700.00000 | 694.99999 | 700.00000 | 10.0712 | 7015.4200 | 696.58002 2013-12-17 04:38:00 | 699.00000 | 700.00000 | 699.00000 | 699.99000 | 3.6968 | 2584.7200 | 699.17998 2013-12-17 04:39:00 | 692.00000 | 699.99000 | 688.07007 | 690.00001 | 4.2352 | 2919.6100 | 689.36997 2013-12-17 04:40:00 | 698.49700 | 700.00000 | 690.00001 | 700.00000 | 43.7128 | 30584.9900 | 699.68018 2013-12-17 04:41:00 | 698.99000 | 701.25499 | 697.90000 | 701.25499 | 30.0614 | 21026.4600 | 699.45006 2013-12-17 04:42:00 | 702.27500 | 706.81499 | 695.00001 | 705.07057 | 89.5510 | 63094.9700 | 704.57013 2013-12-17 04:43:00 | 706.07300 | 706.81499 | 705.00000 | 705.00000 | 6.5719 | 4635.5300 | 705.36002 2013-12-17 04:44:00 | 700.00001 | 700.00001 | 700.00001 | 700.00001 | 1.0000 | 700.0000 | 700.00001 2013-12-17 04:45:00 | 700.00001 | 714.84000 | 700.00001 | 714.84000 | 44.7314 | 31721.3100 | 709.15009 2013-12-17 04:46:00 | 701.66627 | 715.00000 | 700.00000 | 702.02002 | 12.6350 | 9005.3200 | 712.72991 2013-12-17 04:47:00 | 702.02002 | 714.99000 | 702.00000 | 713.73096 | 7.3354 | 5202.1600 | 709.18995 2013-12-17 04:48:00 | 702.20000 | 704.91000 | 697.20000 | 697.20000 | 4.0005 | 2799.3200 | 699.74000 2013-12-17 04:49:00 | 699.43600 | 700.64500 | 699.01001 | 700.00001 | 15.0876 | 10559.2100 | 699.85995 2013-12-17 04:50:00 | 704.00000 | 709.30000 | 700.02001 | 700.02001 | 3.4864 | 2443.9700 | 701.00998 2013-12-17 04:51:00 | 700.62300 | 706.20000 | 700.01001 | 701.00001 | 3.6620 | 2564.6400 | 700.34001 2013-12-17 04:52:00 | 702.50501 | 703.00000 | 700.00000 | 700.00000 | 17.6017 | 12338.9400 | 701.01004 2013-12-17 04:53:00 | 700.00000 | 706.20000 | 700.00000 | 700.00000 | 2.3389 | 1638.9400 | 700.72000 2013-12-17 04:54:00 | 700.00000 | 700.00000 | 699.99988 | 700.00000 | 21.2661 | 14886.3000 | 699.99988 2013-12-17 04:55:00 | 700.00000 | 700.00000 | 698.00000 | 698.00000 | 3.4337 | 2403.4500 | 699.95002 2013-12-17 04:56:00 | 698.18500 | 700.00000 | 698.00000 | 700.00000 | 23.2324 | 16262.4800 | 699.99008 2013-12-17 04:57:00 | 700.00000 | 700.00000 | 699.99999 | 700.00000 | 1.3256 | 927.9300 | 699.99999 2013-12-17 04:58:00 | 700.69999 | 700.69999 | 696.00000 | 696.00000 | 38.6481 | 27027.4000 | 699.31990 2013-12-17 04:59:00 | 701.99999 | 701.99999 | 700.05000 | 700.05000 | 0.9571 | 670.4400 | 700.46000 2013-12-17 05:00:00 | 700.69999 | 701.00000 | 692.20000 | 692.20000 | 56.0988 | 39122.7700 | 697.38991 2013-12-17 05:01:00 | 694.10913 | 710.00000 | 694.10913 | 710.00000 | 63.8755 | 45096.7500 | 706.00960 2013-12-17 05:02:00 | 694.10913 | 700.00000 | 693.01002 | 700.00000 | 1.8285 | 1277.8200 | 698.84000 2013-12-17 05:03:00 | 695.00000 | 700.00000 | 693.50001 | 693.50001 | 5.0514 | 3504.1400 | 693.70001 2013-12-17 05:04:00 | 695.00000 | 700.00000 | 693.50011 | 700.00000 | 30.7572 | 21505.4400 | 699.19988 2013-12-17 05:05:00 | 700.00000 | 700.00004 | 700.00000 | 700.00000 | 7.9233 | 5546.2800 | 700.00004 2013-12-17 05:06:00 | 701.11000 | 710.00000 | 700.03001 | 710.00000 | 30.4128 | 21506.4400 | 707.15012 2013-12-17 05:07:00 | 701.69042 | 702.00001 | 701.13150 | 701.13150 | 9.0756 | 6368.2700 | 701.68994 2013-12-17 05:08:00 | 701.13150 | 701.13150 | 700.00000 | 700.00000 | 112.3579 | 78660.5700 | 700.08966 2013-12-17 05:09:00 | 702.99999 | 703.00011 | 702.99999 | 703.00000 | 20.0237 | 14076.6800 | 703.00011 2013-12-17 05:10:00 | 703.00000 | 703.70299 | 700.00000 | 701.69042 | 21.2893 | 14915.3100 | 700.59998 2013-12-17 05:11:00 | 701.69042 | 701.69042 | 700.25498 | 701.69042 | 0.4044 | 283.7800 | 701.65000 2013-12-17 05:12:00 | 701.69042 | 701.69042 | 700.15000 | 700.15001 | 4.3559 | 3050.3200 | 700.27997 2013-12-17 05:13:00 | 701.00000 | 701.69042 | 701.00000 | 701.69042 | 1.2292 | 861.7900 | 701.12000 2013-12-17 05:14:00 | 702.68197 | 702.68197 | 701.06000 | 701.11000 | 4.3660 | 3061.0800 | 701.11997 2013-12-17 05:15:00 | 701.11000 | 701.11000 | 701.11000 | 701.11000 | 10.0000 | 7011.1000 | 701.11000 2013-12-17 05:16:00 | 706.99999 | 706.99999 | 701.11000 | 701.11000 | 0.5402 | 378.8300 | 701.26000 2013-12-17 05:17:00 | 706.99999 | 708.89000 | 703.00000 | 703.00000 | 14.7637 | 10405.9300 | 704.83008 2013-12-17 05:18:00 | 702.68573 | 710.00000 | 702.21000 | 702.22001 | 119.8287 | 85032.8200 | 709.61978 2013-12-17 05:19:00 | 708.99900 | 710.00000 | 708.99900 | 710.00000 | 0.5000 | 354.9400 | 709.89000 2013-12-17 05:20:00 | . | . | . | . | . | . | . 2013-12-17 05:21:00 | 702.68573 | 710.00000 | 700.00000 | 700.01005 | 50.9749 | 35720.1400 | 700.74035 2013-12-17 05:22:00 | 700.01006 | 701.70099 | 700.01005 | 701.70099 | 4.7718 | 3346.2500 | 701.25001 2013-12-17 05:23:00 | 701.70099 | 701.70099 | 700.12003 | 701.70099 | 1.3500 | 945.7200 | 700.53000 2013-12-17 05:24:00 | 700.12223 | 702.68573 | 700.12223 | 702.68573 | 2.5343 | 1780.1100 | 702.42002 2013-12-17 05:25:00 | 700.60000 | 700.60000 | 700.12223 | 700.12223 | 1.0000 | 700.3000 | 700.30000 2013-12-17 05:26:00 | 700.50000 | 702.68573 | 700.12231 | 700.12231 | 2.4381 | 1712.3700 | 702.33999 2013-12-17 05:27:00 | 702.68573 | 707.30899 | 702.68573 | 707.30899 | 7.1835 | 5067.0600 | 705.37004 2013-12-17 05:28:00 | 707.30899 | 708.00000 | 707.30899 | 707.99000 | 7.6243 | 5397.9300 | 707.99005 2013-12-17 05:29:00 | 702.68573 | 702.68573 | 700.00000 | 700.00000 | 38.7456 | 27151.7300 | 700.76976 2013-12-17 05:30:00 | 700.00000 | 700.00000 | 699.68573 | 700.00000 | 0.4030 | 281.9800 | 699.71000 2013-12-17 05:31:00 | 700.00000 | 700.00003 | 699.99999 | 700.00000 | 6.0732 | 4251.2700 | 700.00003 2013-12-17 05:32:00 | 700.00000 | 700.00000 | 699.99998 | 700.00000 | 8.0482 | 5633.7400 | 699.99998 2013-12-17 05:33:00 | 700.00000 | 700.00000 | 699.11000 | 700.00000 | 2.7100 | 1896.8200 | 699.93000 2013-12-17 05:34:00 | 699.99888 | 700.00000 | 699.99888 | 700.00000 | 1.3392 | 937.4300 | 700.00000 2013-12-17 05:35:00 | 700.00000 | 700.00000 | 700.00000 | 700.00000 | 1.8511 | 1295.7600 | 700.00000 2013-12-17 05:36:00 | 700.00000 | 701.00000 | 699.11000 | 699.11000 | 32.1531 | 22507.1400 | 700.00014 2013-12-17 05:37:00 | 701.00000 | 703.24000 | 701.00000 | 703.24000 | 0.2000 | 140.3600 | 701.82000 2013-12-17 05:38:00 | 702.49999 | 702.49999 | 702.49999 | 702.49999 | 0.3800 | 266.9200 | 702.49999 2013-12-17 05:39:00 | 701.25001 | 702.50000 | 701.25000 | 701.25001 | 3.0498 | 2141.1500 | 702.07000 2013-12-17 05:40:00 | 701.25001 | 702.50000 | 701.25000 | 701.25000 | 3.3142 | 2326.7000 | 702.05002 2013-12-17 05:41:00 | 702.50000 | 702.50000 | 695.90000 | 695.90000 | 23.2143 | 16219.8200 | 698.70014 2013-12-17 05:42:00 | 696.69100 | 703.24000 | 696.69100 | 703.24000 | 1.1320 | 795.6300 | 702.83000 2013-12-17 05:43:00 | 703.24000 | 705.99999 | 690.00000 | 705.99999 | 114.3307 | 79214.0300 | 692.85011 2013-12-17 05:44:00 | 702.94945 | 705.98999 | 696.01001 | 705.00000 | 0.6062 | 426.9500 | 704.30000 2013-12-17 05:45:00 | 704.99999 | 704.99999 | 704.99999 | 704.99999 | 0.4500 | 317.2500 | 704.99999 2013-12-17 05:46:00 | 703.99999 | 703.99999 | 703.99999 | 703.99999 | 0.3750 | 264.0000 | 703.99999 2013-12-17 05:47:00 | 703.99999 | 704.00000 | 703.99999 | 704.00000 | 0.6999 | 492.7200 | 704.00000 2013-12-17 05:48:00 | 704.00000 | 715.99990 | 704.00000 | 715.99990 | 108.1156 | 76982.5600 | 712.03933 2013-12-17 05:49:00 | 716.00000 | 718.72836 | 690.00200 | 716.99000 | 865.5808 | 616536.7000 | 712.28095 2013-12-17 05:50:00 | 716.98999 | 716.98999 | 702.01000 | 705.00000 | 33.6349 | 23848.1500 | 709.03023 2013-12-17 05:51:00 | 716.70799 | 716.70799 | 705.01000 | 715.00000 | 5.6828 | 4020.7800 | 707.53002 2013-12-17 05:52:00 | 714.99998 | 716.98999 | 714.99998 | 714.99999 | 22.3550 | 16027.4200 | 716.95016 2013-12-17 05:53:00 | 714.99996 | 721.00000 | 713.99888 | 721.00000 | 103.1940 | 74149.0900 | 718.54058 2013-12-17 05:54:00 | 721.00000 | 723.90000 | 712.00002 | 723.90000 | 53.7268 | 38683.2900 | 719.99976 2013-12-17 05:55:00 | 723.89000 | 723.89000 | 721.90100 | 723.89000 | 16.7547 | 12126.5800 | 723.77011 2013-12-17 05:56:00 | 723.89000 | 729.88888 | 712.00000 | 729.88888 | 153.7085 | 111226.4800 | 723.61968 2013-12-17 05:57:00 | 729.00000 | 730.01499 | 729.00000 | 729.00000 | 42.0445 | 30686.1700 | 729.85026 2013-12-17 05:58:00 | 730.01499 | 730.30000 | 729.00000 | 730.00000 | 70.4634 | 51379.1000 | 729.16033 2013-12-17 05:59:00 | 725.00000 | 725.00000 | 720.00001 | 720.02011 | 3.4805 | 2506.6200 | 720.19000 2013-12-17 06:00:00 | 723.00000 | 723.00000 | 723.00000 | 723.00000 | 0.4636 | 335.2000 | 723.00000 2013-12-17 06:01:00 | 724.85537 | 724.85537 | 723.00000 | 723.00000 | 2.5948 | 1878.2400 | 723.86002 2013-12-17 06:02:00 | 724.85537 | 724.85537 | 720.10000 | 724.85537 | 6.3900 | 4629.7100 | 724.52000 2013-12-17 06:03:00 | 724.84000 | 724.84000 | 720.31000 | 724.84000 | 9.1861 | 6622.8300 | 720.95995 2013-12-17 06:04:00 | 720.41000 | 724.84000 | 720.41000 | 720.50000 | 11.8824 | 8562.9200 | 720.64004 2013-12-17 06:05:00 | 724.84000 | 724.85537 | 720.78888 | 720.78888 | 2.2105 | 1599.0100 | 723.36000 2013-12-17 06:06:00 | 724.85537 | 730.00000 | 720.51000 | 730.00000 | 41.3233 | 30006.0600 | 726.13019 2013-12-17 06:07:00 | 725.56365 | 730.00000 | 720.50000 | 726.01800 | 10.7686 | 7789.3800 | 723.33998 2013-12-17 06:08:00 | 726.98000 | 726.98000 | 720.50001 | 720.56006 | 2.8406 | 2053.1300 | 722.78000 2013-12-17 06:09:00 | 720.56006 | 725.00000 | 720.56006 | 720.61891 | 15.1999 | 10952.9100 | 720.59000 2013-12-17 06:10:00 | 722.00001 | 726.87000 | 722.00000 | 724.00000 | 27.1806 | 19631.4600 | 722.26002 2013-12-17 06:11:00 | 724.00000 | 725.00000 | 721.00000 | 725.00000 | 11.3752 | 8215.9900 | 722.26992 2013-12-17 06:12:00 | 725.00000 | 725.00000 | 720.11000 | 724.99999 | 7.2074 | 5192.8300 | 720.48997 2013-12-17 06:13:00 | 724.99999 | 725.00000 | 720.01000 | 725.00000 | 5.4792 | 3968.4500 | 724.27999 2013-12-17 06:14:00 | 725.00000 | 725.72499 | 725.00000 | 725.00000 | 17.2766 | 12525.6900 | 725.00992 2013-12-17 06:15:00 | 725.71000 | 727.00000 | 725.00000 | 725.00000 | 34.5990 | 25144.1100 | 726.72995 2013-12-17 06:16:00 | 725.99999 | 727.00000 | 725.00000 | 725.00001 | 133.2893 | 96858.6500 | 726.67987 2013-12-17 06:17:00 | 727.00000 | 727.00000 | 726.00000 | 726.00000 | 0.7739 | 562.1000 | 726.34000 2013-12-17 06:18:00 | 726.99990 | 729.00000 | 726.00000 | 729.00000 | 3.2100 | 2333.8000 | 727.04000 2013-12-17 06:19:00 | 729.62999 | 729.62999 | 729.62999 | 729.62999 | 0.2000 | 145.9300 | 729.62999 2013-12-17 06:20:00 | 726.21001 | 730.00000 | 726.21001 | 727.51001 | 13.0917 | 9550.2400 | 729.49003 2013-12-17 06:21:00 | 730.00000 | 731.10000 | 728.00001 | 731.10000 | 9.6992 | 7080.5200 | 730.00999 2013-12-17 06:22:00 | 731.10000 | 731.10000 | 728.10000 | 728.10000 | 8.6816 | 6324.0300 | 728.44002 2013-12-17 06:23:00 | 731.20000 | 732.28560 | 730.00000 | 732.28560 | 0.5352 | 391.5100 | 731.57000 2013-12-17 06:24:00 | 732.28560 | 734.72398 | 730.10001 | 734.72398 | 13.4637 | 9885.0700 | 734.20007 2013-12-17 06:25:00 | 734.00000 | 750.00000 | 732.00000 | 750.00000 | 708.4498 | 526420.5900 | 743.05982 2013-12-17 06:26:00 | 737.22471 | 750.00000 | 735.00000 | 749.89000 | 33.4422 | 24960.5600 | 746.38010 2013-12-17 06:27:00 | 749.89000 | 749.90000 | 745.00000 | 749.80000 | 13.6223 | 10210.7300 | 749.56004 2013-12-17 06:28:00 | 748.00000 | 750.00000 | 746.10000 | 750.00000 | 53.1940 | 39870.5400 | 749.53029 2013-12-17 06:29:00 | 749.78900 | 750.00000 | 747.00000 | 750.00000 | 103.8171 | 77859.6800 | 749.96960 2013-12-17 06:30:00 | 750.00000 | 755.80000 | 750.00000 | 755.80000 | 65.8047 | 49573.9700 | 753.35041 2013-12-17 06:31:00 | 755.80000 | 759.00000 | 750.00000 | 750.00000 | 59.2282 | 44746.3400 | 755.48986 2013-12-17 06:32:00 | 750.00000 | 759.00000 | 748.10000 | 750.00000 | 60.9905 | 45809.3400 | 751.09004 2013-12-17 06:33:00 | 750.00000 | 750.00000 | 745.00000 | 745.00000 | 21.2681 | 15893.2400 | 747.27995 2013-12-17 06:34:00 | 747.00000 | 749.90000 | 747.00000 | 749.00000 | 6.5988 | 4940.3500 | 748.66999 2013-12-17 06:35:00 | 749.00000 | 749.00000 | 745.00001 | 749.00000 | 16.9723 | 12672.2000 | 746.64005 2013-12-17 06:36:00 | 749.00000 | 758.64238 | 745.00001 | 749.00000 | 21.0976 | 15817.3100 | 749.71993 2013-12-17 06:37:00 | 749.89000 | 749.89000 | 745.00000 | 745.00000 | 16.3650 | 12203.0800 | 745.68011 2013-12-17 06:38:00 | 745.00000 | 749.90000 | 745.00000 | 749.90000 | 6.6845 | 4993.0700 | 746.96004 2013-12-17 06:39:00 | 749.90000 | 749.90000 | 745.00000 | 749.00000 | 12.5504 | 9362.6000 | 746.00001 2013-12-17 06:40:00 | 745.02000 | 748.99500 | 745.00000 | 747.00000 | 6.4583 | 4812.3500 | 745.13999 2013-12-17 06:41:00 | 748.65000 | 748.90000 | 748.65000 | 748.90000 | 2.8000 | 2096.8300 | 748.87000 2013-12-17 06:42:00 | 748.70000 | 748.70000 | 741.73758 | 741.73758 | 1.6209 | 1207.3700 | 744.88000 2013-12-17 06:43:00 | 747.99500 | 747.99500 | 743.05454 | 743.05454 | 0.4078 | 304.7800 | 747.30000 2013-12-17 06:44:00 | 746.73536 | 747.00000 | 736.12000 | 745.18503 | 16.1889 | 12033.0300 | 743.28998 2013-12-17 06:45:00 | 743.99500 | 744.00000 | 736.00000 | 736.10001 | 10.9871 | 8095.1000 | 736.77996 2013-12-17 06:46:00 | 744.00000 | 744.10000 | 736.10501 | 742.99999 | 2.1500 | 1597.8200 | 743.17000 2013-12-17 06:47:00 | 742.99499 | 744.00000 | 741.51651 | 744.00000 | 6.4500 | 4792.1600 | 742.97000 2013-12-17 06:48:00 | 742.99500 | 743.00000 | 736.00001 | 736.01002 | 4.1615 | 3073.7700 | 738.62001 2013-12-17 06:49:00 | 742.29500 | 742.29999 | 738.00000 | 738.00000 | 1.4147 | 1045.7300 | 739.17001 2013-12-17 06:50:00 | 742.29999 | 742.30000 | 739.00000 | 739.00000 | 11.1816 | 8268.0300 | 739.43002 2013-12-17 06:51:00 | 739.00000 | 739.00000 | 736.00001 | 736.00001 | 15.6233 | 11530.3000 | 738.02007 2013-12-17 06:52:00 | 738.00000 | 739.00000 | 738.00000 | 739.00000 | 2.8994 | 2142.0300 | 738.79000 2013-12-17 06:53:00 | 738.00000 | 739.98000 | 738.00000 | 739.98000 | 9.4679 | 6998.9800 | 739.22997 2013-12-17 06:54:00 | 739.98000 | 742.69499 | 736.10100 | 742.69499 | 15.2600 | 11295.5900 | 740.21000 2013-12-17 06:55:00 | 742.69499 | 748.64000 | 742.69499 | 748.64000 | 30.6500 | 22837.6500 | 745.11000 2013-12-17 06:56:00 | 748.64000 | 750.81538 | 745.00000 | 750.81538 | 11.1019 | 8320.8000 | 749.49003 2013-12-17 06:57:00 | 750.00000 | 759.65238 | 749.99500 | 754.56945 | 52.8428 | 39993.5700 | 756.84020 2013-12-17 06:58:00 | 758.99000 | 758.99000 | 750.00000 | 758.99000 | 8.0825 | 6124.5400 | 757.75003 2013-12-17 06:59:00 | 758.98500 | 758.99000 | 752.66500 | 758.99000 | 3.5743 | 2710.0000 | 758.19002 2013-12-17 07:00:00 | 758.99000 | 759.50000 | 754.00000 | 759.00000 | 9.0664 | 6878.1300 | 758.63996 2013-12-17 07:01:00 | 758.90000 | 759.90000 | 758.90000 | 759.90000 | 5.5045 | 4181.0700 | 759.57003 2013-12-17 07:02:00 | 759.90000 | 760.00000 | 759.90000 | 760.00000 | 21.8241 | 16585.9200 | 759.98012 2013-12-17 07:03:00 | 760.00000 | 761.00000 | 760.00000 | 761.00000 | 51.7353 | 39347.8100 | 760.55968 2013-12-17 07:04:00 | 761.00000 | 763.44979 | 757.00000 | 762.97000 | 66.8233 | 50942.7900 | 762.35029 2013-12-17 07:05:00 | 762.97000 | 765.00000 | 760.00000 | 765.00000 | 95.1829 | 72598.9000 | 762.73036 2013-12-17 07:06:00 | 765.00000 | 767.76700 | 763.76300 | 767.76700 | 18.0414 | 13816.9800 | 765.85003 2013-12-17 07:07:00 | 767.76700 | 768.00000 | 763.00000 | 766.00000 | 26.9430 | 20688.4400 | 767.86010 2013-12-17 07:08:00 | 766.00000 | 768.24420 | 763.00000 | 767.00000 | 38.4377 | 29502.1000 | 767.52989 2013-12-17 07:09:00 | 767.00000 | 770.00000 | 766.70000 | 770.00000 | 93.4728 | 71892.7800 | 769.13034 2013-12-17 07:10:00 | 770.00000 | 772.00000 | 768.00000 | 772.00000 | 65.2407 | 50279.7200 | 770.68006 2013-12-17 07:11:00 | 772.00000 | 775.00000 | 772.00000 | 774.00000 | 70.0380 | 54158.3100 | 773.26982 2013-12-17 07:12:00 | 775.00000 | 776.62200 | 774.00000 | 775.00000 | 76.6042 | 59421.1100 | 775.69041 2013-12-17 07:13:00 | 775.00000 | 776.62200 | 770.00000 | 774.00000 | 112.0203 | 86674.5600 | 773.74004 2013-12-17 07:14:00 | 774.09500 | 774.10000 | 769.98500 | 774.09500 | 56.1091 | 43278.0700 | 771.31993 2013-12-17 07:15:00 | 774.00000 | 774.10000 | 760.00100 | 774.10000 | 37.7204 | 29086.5400 | 771.11002 2013-12-17 07:16:00 | 772.00000 | 774.00000 | 771.99500 | 774.00000 | 69.2927 | 53501.6300 | 772.11025 2013-12-17 07:17:00 | 770.00000 | 776.00000 | 764.39000 | 765.00000 | 71.6113 | 55364.1700 | 773.12012 2013-12-17 07:18:00 | 768.42000 | 768.42000 | 765.00000 | 765.00500 | 2.2336 | 1710.5600 | 765.83001 2013-12-17 07:19:00 | 766.00000 | 769.90000 | 765.00000 | 765.00000 | 15.8997 | 12168.5100 | 765.32999 2013-12-17 07:20:00 | 770.00000 | 777.00000 | 768.00000 | 776.99500 | 93.3832 | 72509.3100 | 776.47039 2013-12-17 07:21:00 | 770.05000 | 777.00000 | 768.00500 | 770.00000 | 7.6957 | 5974.6200 | 776.35996 2013-12-17 07:22:00 | 768.01000 | 768.01000 | 765.00000 | 765.00000 | 11.7783 | 9027.4700 | 766.44997 2013-12-17 07:23:00 | 764.99000 | 770.00000 | 764.99000 | 770.00000 | 15.7138 | 12094.2500 | 769.66008 2013-12-17 07:24:00 | 768.99500 | 769.00000 | 765.00000 | 768.99500 | 2.7623 | 2116.1200 | 766.07001 2013-12-17 07:25:00 | 765.14000 | 768.00000 | 764.42208 | 764.42208 | 4.0628 | 3108.2100 | 765.04001 2013-12-17 07:26:00 | 762.23954 | 765.00000 | 760.00001 | 765.00000 | 16.1151 | 12301.4300 | 763.35011 2013-12-17 07:27:00 | 764.00000 | 772.99990 | 760.00001 | 761.00000 | 58.3441 | 44817.6200 | 768.16031 2013-12-17 07:28:00 | 761.21000 | 772.99990 | 761.21000 | 772.00000 | 7.2785 | 5580.6700 | 766.72999 2013-12-17 07:29:00 | 772.00000 | 773.00000 | 772.00000 | 772.00000 | 14.3087 | 11053.8900 | 772.52998 2013-12-17 07:30:00 | 769.99500 | 773.00000 | 761.00000 | 761.00000 | 35.0240 | 26773.7700 | 764.44018 2013-12-17 07:31:00 | . | . | . | . | . | . | . 2013-12-17 07:32:00 | 768.00000 | 768.00000 | 767.99500 | 768.00000 | 1.3817 | 1061.1400 | 768.00000 2013-12-17 07:33:00 | 761.50500 | 767.90000 | 761.50500 | 767.00000 | 9.4318 | 7233.9200 | 766.97002 2013-12-17 07:34:00 | 768.00000 | 768.90000 | 767.00000 | 767.00000 | 9.3341 | 7164.8000 | 767.59005 2013-12-17 07:35:00 | 767.00000 | 767.00000 | 750.01000 | 750.01000 | 106.4122 | 80958.4400 | 760.80031 2013-12-17 07:36:00 | 754.94923 | 754.94923 | 754.94923 | 754.94923 | 0.0100 | 7.5500 | 754.94923 2013-12-17 07:37:00 | 755.00000 | 760.00000 | 753.99999 | 754.00000 | 24.4056 | 18506.7500 | 758.29986 2013-12-17 07:38:00 | 753.00000 | 754.00000 | 751.99999 | 752.00000 | 2.4715 | 1860.8300 | 752.92000 2013-12-17 07:39:00 | 752.00000 | 752.75199 | 750.00000 | 750.00000 | 13.6383 | 10254.5300 | 751.88997 2013-12-17 07:40:00 | 751.00000 | 752.00000 | 750.00000 | 750.00000 | 13.5688 | 10180.1100 | 750.25998 2013-12-17 07:41:00 | 750.00000 | 751.32999 | 730.99990 | 749.99998 | 280.1848 | 206719.8300 | 737.79804 2013-12-17 07:42:00 | 749.99997 | 749.99997 | 732.00000 | 747.97999 | 15.7064 | 11523.9700 | 733.70992 2013-12-17 07:43:00 | 747.97500 | 747.98000 | 732.91500 | 746.50000 | 12.2345 | 9131.7200 | 746.39007 2013-12-17 07:44:00 | 744.00000 | 744.00000 | 733.01000 | 733.01000 | 12.0447 | 8862.1500 | 735.77008 2013-12-17 07:45:00 | 739.99999 | 740.00000 | 732.99900 | 732.99901 | 6.2614 | 4620.7000 | 737.97001 2013-12-17 07:46:00 | 739.99999 | 740.07297 | 736.00000 | 740.00000 | 9.5771 | 7077.0100 | 738.94996 2013-12-17 07:47:00 | 740.00000 | 740.00000 | 740.00000 | 740.00000 | 3.7500 | 2775.0000 | 740.00000 2013-12-17 07:48:00 | 736.11100 | 739.23200 | 736.00001 | 736.00001 | 0.0750 | 55.3300 | 737.73000 2013-12-17 07:49:00 | 736.11100 | 745.89000 | 736.11100 | 745.88500 | 14.9019 | 11088.3400 | 744.09004 2013-12-17 07:50:00 | 742.97300 | 745.90000 | 742.97300 | 745.90000 | 5.2500 | 3912.0000 | 745.14000 2013-12-17 07:51:00 | 743.68700 | 745.90000 | 743.68700 | 745.22100 | 3.7180 | 2772.4100 | 745.66999 2013-12-17 07:52:00 | 745.22100 | 748.60699 | 743.92500 | 748.60699 | 16.4826 | 12309.7000 | 746.83006 2013-12-17 07:53:00 | 748.60699 | 748.60699 | 744.00000 | 744.00000 | 12.8995 | 9648.8500 | 747.99999 2013-12-17 07:54:00 | 747.00000 | 748.62100 | 747.00000 | 747.54000 | 3.9500 | 2950.6900 | 747.01000 2013-12-17 07:55:00 | 747.54000 | 747.54000 | 747.00000 | 747.54000 | 5.6870 | 4248.4100 | 747.03998 2013-12-17 07:56:00 | 747.54000 | 748.00000 | 747.00000 | 748.00000 | 0.8032 | 600.3500 | 747.43000 2013-12-17 07:57:00 | 748.00000 | 748.00000 | 747.00000 | 747.00000 | 0.5333 | 398.7300 | 747.62000 2013-12-17 07:58:00 | 748.00000 | 748.00000 | 747.99000 | 747.99000 | 9.6077 | 7186.5900 | 747.99997 2013-12-17 07:59:00 | 747.00001 | 747.98000 | 737.00000 | 747.00001 | 14.1694 | 10494.7300 | 740.65999 2013-12-17 08:00:00 | 746.99999 | 747.96000 | 736.00001 | 747.90000 | 8.2209 | 6123.8800 | 744.92001 2013-12-17 08:01:00 | 747.90000 | 747.96000 | 741.00000 | 747.96000 | 25.1169 | 18755.0600 | 746.70990 2013-12-17 08:02:00 | 747.90000 | 750.00000 | 745.00000 | 750.00000 | 108.6683 | 81331.6900 | 748.43976 2013-12-17 08:03:00 | 750.00000 | 756.00000 | 750.00000 | 756.00000 | 47.5098 | 35725.4500 | 751.95999 2013-12-17 08:04:00 | 756.00000 | 756.00000 | 750.00000 | 750.00000 | 50.2498 | 37707.4800 | 750.39999 2013-12-17 08:05:00 | 755.00000 | 757.30000 | 750.13501 | 750.13501 | 7.0863 | 5357.3100 | 756.00997 2013-12-17 08:06:00 | 751.02000 | 757.76500 | 751.00000 | 755.00000 | 10.8501 | 8151.2100 | 751.26000 2013-12-17 08:07:00 | 757.77000 | 780.00000 | 757.77000 | 758.00000 | 204.3373 | 158095.6500 | 773.69930 2013-12-17 08:08:00 | 758.00000 | 779.99999 | 758.00000 | 779.99999 | 2.9093 | 2239.0200 | 769.60000 2013-12-17 08:09:00 | 769.99998 | 780.00000 | 761.00000 | 769.99999 | 14.0325 | 10838.1400 | 772.36005 2013-12-17 08:10:00 | 774.71999 | 779.99995 | 761.00250 | 763.00000 | 4.2010 | 3256.2100 | 775.11001 2013-12-17 08:11:00 | 776.23400 | 777.00000 | 776.23398 | 776.99999 | 0.5818 | 451.9500 | 776.84000 2013-12-17 08:12:00 | 776.15000 | 776.15000 | 776.14500 | 776.14500 | 0.5945 | 461.4300 | 776.15000 2013-12-17 08:13:00 | 774.94100 | 776.13999 | 768.64575 | 768.64575 | 3.5975 | 2788.7200 | 775.17999 2013-12-17 08:14:00 | 768.64575 | 769.13500 | 767.00000 | 769.13500 | 14.8083 | 11359.2700 | 767.08997 2013-12-17 08:15:00 | 769.13504 | 775.00000 | 767.00000 | 773.00000 | 10.1774 | 7872.1800 | 773.49997 2013-12-17 08:16:00 | 773.88200 | 773.88200 | 763.00000 | 765.00000 | 40.3653 | 31091.7400 | 770.25975 2013-12-17 08:17:00 | 765.00000 | 773.00000 | 764.01000 | 773.00000 | 11.2762 | 8622.7700 | 764.68994 2013-12-17 08:18:00 | 765.00000 | 773.00000 | 764.10000 | 773.00000 | 10.7650 | 8227.6900 | 764.29993 2013-12-17 08:19:00 | 771.56300 | 771.56300 | 764.23100 | 764.27000 | 13.5299 | 10340.7800 | 764.29000 2013-12-17 08:20:00 | . | . | . | . | . | . | . 2013-12-17 08:21:00 | 764.26001 | 776.00000 | 764.10000 | 776.00000 | 45.6167 | 35283.1300 | 773.46980 2013-12-17 08:22:00 | 770.89193 | 777.00000 | 768.00000 | 768.00000 | 8.7231 | 6752.5600 | 774.10004 2013-12-17 08:23:00 | 770.00000 | 770.00000 | 769.99999 | 770.00000 | 2.2857 | 1760.0100 | 769.99999 2013-12-17 08:24:00 | 771.35521 | 771.35521 | 768.00000 | 768.00000 | 5.1000 | 3918.5200 | 768.34000 2013-12-17 08:25:00 | . | . | . | . | . | . | . 2013-12-17 08:26:00 | 769.99500 | 769.99500 | 769.98000 | 769.98000 | 0.0398 | 30.6600 | 769.98000 2013-12-17 08:27:00 | 769.99500 | 770.00000 | 767.00000 | 767.00000 | 1.2600 | 967.4300 | 767.80000 2013-12-17 08:28:00 | . | . | . | . | . | . | . 2013-12-17 08:29:00 | 767.00500 | 767.00500 | 767.00000 | 767.00000 | 4.9700 | 3811.9900 | 767.00000 2013-12-17 08:30:00 | 767.00000 | 770.00000 | 767.00000 | 770.00000 | 2.7443 | 2106.1900 | 767.48002 2013-12-17 08:31:00 | 767.00000 | 767.00000 | 764.00000 | 764.00000 | 4.0000 | 3066.5600 | 766.64000 2013-12-17 08:32:00 | 764.00000 | 764.00000 | 758.86002 | 760.42085 | 3.7291 | 2833.8600 | 759.94000 2013-12-17 08:33:00 | 760.42084 | 769.00000 | 760.42084 | 769.00000 | 0.6503 | 496.8700 | 764.12000 2013-12-17 08:34:00 | 760.42083 | 760.42083 | 756.04001 | 756.04001 | 4.2754 | 3234.3100 | 756.48997 2013-12-17 08:35:00 | 768.99500 | 769.00000 | 756.22252 | 756.22252 | 1.1000 | 833.4900 | 757.71000 2013-12-17 08:36:00 | 767.15065 | 769.00000 | 767.15065 | 769.00000 | 1.6547 | 1272.4200 | 768.98001 2013-12-17 08:37:00 | . | . | . | . | . | . | . 2013-12-17 08:38:00 | 760.00000 | 760.00000 | 760.00000 | 760.00000 | 0.0100 | 7.6000 | 760.00000 2013-12-17 08:39:00 | 767.26619 | 767.26619 | 756.55004 | 760.00000 | 10.3341 | 7852.8100 | 759.89006 2013-12-17 08:40:00 | 767.26619 | 769.00000 | 767.26619 | 769.00000 | 3.0053 | 2311.0500 | 768.97998 2013-12-17 08:41:00 | 767.99500 | 767.99500 | 767.99500 | 767.99500 | 0.0100 | 7.6800 | 767.99500 2013-12-17 08:42:00 | . | . | . | . | . | . | . 2013-12-17 08:43:00 | 767.86000 | 768.90000 | 757.10000 | 768.90000 | 2.9408 | 2256.8500 | 767.43000 2013-12-17 08:44:00 | 768.25100 | 768.25100 | 768.25100 | 768.25100 | 0.6144 | 472.0000 | 768.25100 2013-12-17 08:45:00 | 764.40974 | 764.40974 | 760.00000 | 764.40874 | 0.5500 | 418.2200 | 760.40000 2013-12-17 08:46:00 | 764.40874 | 770.00000 | 756.51001 | 765.00000 | 29.9420 | 22948.7200 | 766.44008 2013-12-17 08:47:00 | . | . | . | . | . | . | . 2013-12-17 08:48:00 | 764.90000 | 765.00000 | 764.90000 | 765.00000 | 3.5221 | 2694.3800 | 764.99001 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 | 7.6113 | 5758.8800 | 756.62001 2013-12-17 08:52:00 | 756.53500 | 756.53500 | 756.53001 | 756.53001 | 4.5027 | 3406.4400 | 756.53252 2013-12-17 08:53:00 | . | . | . | . | . | . | . 2013-12-17 08:54:00 | 765.00000 | 772.00000 | 765.00000 | 772.00000 | 54.6203 | 42122.6100 | 771.19002 2013-12-17 08:55:00 | 759.30400 | 759.30400 | 758.21704 | 758.21704 | 0.5000 | 379.1600 | 758.33000 2013-12-17 08:56:00 | 771.71700 | 772.00001 | 771.71700 | 772.00000 | 5.5917 | 4316.7600 | 772.00001 2013-12-17 08:57:00 | 769.99500 | 774.97990 | 760.01000 | 774.88990 | 26.3887 | 20434.6200 | 774.36996 2013-12-17 08:58:00 | 764.52259 | 764.52259 | 760.01439 | 761.59201 | 2.0300 | 1544.0000 | 760.59000 2013-12-17 08:59:00 | 758.74864 | 758.74864 | 758.03003 | 758.03003 | 1.0000 | 758.0500 | 758.05000 2013-12-17 09:00:00 | 770.99500 | 770.99500 | 759.02001 | 770.99498 | 0.2303 | 175.2900 | 761.27000 2013-12-17 09:01:00 | 759.03002 | 774.98990 | 756.50000 | 774.98990 | 38.7673 | 29717.8100 | 766.56986 2013-12-17 09:02:00 | 767.49498 | 773.00000 | 757.80000 | 758.01000 | 20.7282 | 15738.4700 | 759.27995 2013-12-17 09:03:00 | 758.50000 | 771.90000 | 757.80000 | 771.90000 | 29.5581 | 22421.5900 | 758.55993 2013-12-17 09:04:00 | . | . | . | . | . | . | . 2013-12-17 09:05:00 | 760.00000 | 768.84499 | 756.51000 | 768.84499 | 2.0170 | 1527.9500 | 757.53999 2013-12-17 09:06:00 | 756.51002 | 756.52000 | 756.49998 | 756.51000 | 6.5572 | 4960.5000 | 756.49998 2013-12-17 09:07:00 | 756.60000 | 756.60000 | 756.00000 | 756.00000 | 14.8562 | 11238.5800 | 756.48993 2013-12-17 09:08:00 | 756.00000 | 756.00000 | 743.00000 | 750.00000 | 132.3236 | 99304.9500 | 750.47063 2013-12-17 09:09:00 | 749.99500 | 750.00000 | 749.30000 | 749.30000 | 2.0560 | 1541.8800 | 749.94999 2013-12-17 09:10:00 | 749.30000 | 749.30000 | 743.11000 | 743.11000 | 8.5076 | 6329.1700 | 743.93997 2013-12-17 09:11:00 | 746.35305 | 746.35305 | 746.35305 | 746.35305 | 0.1110 | 82.8700 | 746.35305 2013-12-17 09:12:00 | . | . | . | . | . | . | . 2013-12-17 09:13:00 | 746.35305 | 749.99000 | 745.01000 | 745.01000 | 0.3334 | 248.7500 | 746.16000 2013-12-17 09:14:00 | 746.74600 | 746.74600 | 746.74600 | 746.74600 | 0.2500 | 186.6900 | 746.74600 2013-12-17 09:15:00 | 747.11000 | 750.00000 | 747.11000 | 747.11000 | 18.2796 | 13661.2800 | 747.34999 2013-12-17 09:16:00 | 750.00000 | 770.00000 | 750.00000 | 750.07500 | 183.1258 | 140008.6400 | 764.54899 2013-12-17 09:17:00 | 759.75460 | 759.75460 | 750.10000 | 750.11001 | 0.4500 | 337.9100 | 750.91000 2013-12-17 09:18:00 | 755.02002 | 764.80000 | 755.02002 | 764.80000 | 0.7680 | 580.0400 | 755.26000 2013-12-17 09:19:00 | 764.79998 | 769.97249 | 755.09009 | 756.01000 | 18.2701 | 14037.6200 | 768.34000 2013-12-17 09:20:00 | 765.52728 | 769.89000 | 756.51500 | 756.51500 | 43.7277 | 33397.9200 | 763.76987 2013-12-17 09:21:00 | 756.60500 | 768.99000 | 756.60500 | 757.00000 | 0.5100 | 386.1000 | 757.06000 2013-12-17 09:22:00 | 768.97000 | 768.97000 | 757.11001 | 765.00000 | 4.0158 | 3068.2900 | 764.04998 2013-12-17 09:23:00 | . | . | . | . | . | . | . 2013-12-17 09:24:00 | 758.88500 | 758.88500 | 758.88001 | 758.88001 | 0.7500 | 569.1600 | 758.88250 2013-12-17 09:25:00 | 758.88001 | 759.00000 | 758.88001 | 759.00000 | 0.5220 | 396.1700 | 758.93000 2013-12-17 09:26:00 | 759.00000 | 764.00000 | 758.88001 | 764.00000 | 0.5200 | 394.7700 | 759.17000 2013-12-17 09:27:00 | 759.00000 | 763.00000 | 750.00000 | 750.00000 | 32.8123 | 24741.1400 | 754.02010 2013-12-17 09:28:00 | 762.00000 | 762.00000 | 751.01000 | 751.01000 | 0.3147 | 237.0200 | 753.20000 2013-12-17 09:29:00 | 761.61697 | 761.61697 | 751.03003 | 751.03003 | 0.5604 | 424.1700 | 756.89000 2013-12-17 09:30:00 | 751.04004 | 751.04004 | 751.00000 | 751.00000 | 9.6530 | 7249.5200 | 751.01004 2013-12-17 09:31:00 | 751.00000 | 754.84947 | 751.00000 | 751.00001 | 2.4200 | 1822.3100 | 753.02000 2013-12-17 09:32:00 | 751.00001 | 751.00125 | 750.00000 | 750.00000 | 18.6683 | 14016.5300 | 750.81996 2013-12-17 09:33:00 | 750.00000 | 750.00000 | 750.00000 | 750.00000 | 0.2500 | 187.5000 | 750.00000 2013-12-17 09:34:00 | 750.00000 | 750.00000 | 749.99996 | 750.00000 | 11.7376 | 8803.1900 | 749.99996 2013-12-17 09:35:00 | 751.55000 | 751.55000 | 751.55000 | 751.55000 | 0.2500 | 187.8900 | 751.55000 2013-12-17 09:36:00 | 751.99999 | 752.00000 | 750.00000 | 750.00000 | 9.8233 | 7381.1100 | 751.39004 2013-12-17 09:37:00 | 750.00000 | 752.00000 | 747.00000 | 747.00000 | 3.6695 | 2744.0000 | 747.79000 2013-12-17 09:38:00 | 749.99999 | 750.00002 | 749.99999 | 750.00000 | 4.7328 | 3549.5800 | 750.00002 2013-12-17 09:39:00 | 749.99999 | 749.99999 | 746.01000 | 749.90000 | 1.2500 | 934.4900 | 747.60000 2013-12-17 09:40:00 | 749.20753 | 750.00000 | 746.01000 | 746.01000 | 9.6110 | 7201.5200 | 749.30001 2013-12-17 09:41:00 | 749.99999 | 750.00000 | 746.01000 | 746.01000 | 1.2200 | 912.2100 | 747.71000 2013-12-17 09:42:00 | 748.89999 | 749.00000 | 746.01000 | 749.00000 | 2.3824 | 1781.7600 | 747.88001 2013-12-17 09:43:00 | 746.01001 | 749.00000 | 746.00000 | 746.00000 | 5.9100 | 4412.6800 | 746.65000 2013-12-17 09:44:00 | 748.80000 | 748.80000 | 748.80000 | 748.80000 | 2.2386 | 1676.2700 | 748.80000 2013-12-17 09:45:00 | 746.00001 | 746.00001 | 746.00001 | 746.00001 | 0.2500 | 186.5000 | 746.00001 2013-12-17 09:46:00 | 746.00000 | 746.00001 | 745.00000 | 745.00000 | 21.3566 | 15915.3900 | 745.21990 2013-12-17 09:47:00 | . | . | . | . | . | . | . 2013-12-17 09:48:00 | 748.79000 | 748.79000 | 745.10000 | 745.10000 | 0.0885 | 66.2200 | 748.37000 2013-12-17 09:49:00 | 745.71300 | 745.71300 | 744.00000 | 745.20000 | 18.2000 | 13555.5600 | 744.81000 2013-12-17 09:50:00 | 744.59700 | 744.59700 | 744.00000 | 744.00000 | 10.7001 | 7960.9600 | 744.01000 2013-12-17 09:51:00 | 745.00000 | 745.00000 | 745.00000 | 745.00000 | 0.7729 | 575.8300 | 745.00000 2013-12-17 09:52:00 | 748.00000 | 749.54879 | 744.01001 | 744.01001 | 6.0125 | 4498.9700 | 748.27002 2013-12-17 09:53:00 | 748.00000 | 748.90000 | 748.00000 | 748.90000 | 2.2143 | 1658.2300 | 748.89001 2013-12-17 09:54:00 | . | . | . | . | . | . | . 2013-12-17 09:55:00 | 748.90000 | 750.00000 | 748.90000 | 750.00000 | 16.4600 | 12344.4800 | 749.97000 2013-12-17 09:56:00 | 749.98000 | 749.98000 | 746.00000 | 746.00000 | 8.3467 | 6239.0500 | 747.48996 2013-12-17 09:57:00 | 746.00000 | 746.83200 | 746.00000 | 746.01000 | 3.3772 | 2519.5300 | 746.03999 2013-12-17 09:58:00 | 746.90000 | 750.00000 | 746.00000 | 746.00000 | 6.2250 | 4645.4700 | 746.25996 2013-12-17 09:59:00 | 746.00000 | 746.10000 | 746.00000 | 746.10000 | 1.5000 | 1119.1000 | 746.07000 2013-12-17 10:00:00 | 749.89999 | 749.90000 | 746.00000 | 749.90000 | 7.2608 | 5419.2800 | 746.37001 2013-12-17 10:01:00 | 746.00001 | 746.00001 | 746.00000 | 746.00000 | 21.4601 | 16009.2000 | 746.00000 2013-12-17 10:02:00 | 745.00000 | 745.00000 | 743.05000 | 743.05000 | 28.9098 | 21492.1300 | 743.41999 2013-12-17 10:03:00 | 743.05000 | 743.10000 | 740.00000 | 740.00000 | 151.9253 | 112801.7000 | 742.48109 2013-12-17 10:04:00 | 738.94129 | 741.99999 | 736.00000 | 740.99500 | 16.0371 | 11809.9100 | 736.40994 2013-12-17 10:05:00 | . | . | . | . | . | . | . 2013-12-17 10:06:00 | 737.00000 | 739.90000 | 736.00001 | 736.00001 | 0.7630 | 562.4700 | 737.18000 2013-12-17 10:07:00 | 736.00001 | 736.00001 | 730.00000 | 730.00000 | 72.2507 | 52925.1100 | 732.52007 2013-12-17 10:08:00 | 730.00000 | 734.73399 | 730.00000 | 730.21000 | 7.3281 | 5359.1700 | 731.31998 2013-12-17 10:09:00 | 735.00000 | 735.00000 | 735.00000 | 735.00000 | 3.5000 | 2572.5000 | 735.00000 2013-12-17 10:10:00 | 731.21300 | 731.21300 | 731.21300 | 731.21300 | 0.0170 | 12.4300 | 731.21300 2013-12-17 10:11:00 | 731.60000 | 731.80001 | 731.60000 | 731.80001 | 0.0288 | 21.0500 | 731.73000 2013-12-17 10:12:00 | 732.00001 | 732.00001 | 731.60000 | 732.00000 | 9.3881 | 6871.9800 | 731.98998 2013-12-17 10:13:00 | 732.00000 | 732.73199 | 731.40000 | 732.73199 | 11.3005 | 8272.0500 | 732.01001 2013-12-17 10:14:00 | 733.46471 | 735.00000 | 733.46471 | 733.46471 | 8.1106 | 5950.5600 | 733.68001 2013-12-17 10:15:00 | 733.46471 | 733.46471 | 730.00000 | 730.00000 | 23.3999 | 17120.2900 | 731.64000 2013-12-17 10:16:00 | 732.00069 | 732.00069 | 730.00000 | 731.73099 | 22.6679 | 16552.9700 | 730.23993 2013-12-17 10:17:00 | 730.00010 | 730.00010 | 730.00000 | 730.00000 | 21.7824 | 15901.1200 | 730.00007 2013-12-17 10:18:00 | 730.00000 | 732.00000 | 730.00000 | 730.00000 | 80.6213 | 58854.3300 | 730.01014 2013-12-17 10:19:00 | 730.00000 | 732.22000 | 730.00000 | 732.22000 | 3.1562 | 2309.5300 | 731.74998 2013-12-17 10:20:00 | 732.22000 | 732.50000 | 732.22000 | 732.22000 | 4.7006 | 3441.9000 | 732.22000 2013-12-17 10:21:00 | 732.50000 | 735.00000 | 732.50000 | 735.00000 | 20.0000 | 14692.1700 | 734.61000 2013-12-17 10:22:00 | 735.00000 | 735.00000 | 735.00000 | 735.00000 | 1.0000 | 735.0000 | 735.00000 2013-12-17 10:23:00 | 735.00000 | 735.00000 | 735.00000 | 735.00000 | 10.2500 | 7533.7500 | 735.00000 2013-12-17 10:24:00 | . | . | . | . | . | . | . 2013-12-17 10:25:00 | 735.00000 | 735.00000 | 735.00000 | 735.00000 | 0.2121 | 155.8900 | 735.00000 2013-12-17 10:26:00 | 735.00000 | 735.00000 | 735.00000 | 735.00000 | 1.4597 | 1072.8600 | 735.00000 2013-12-17 10:27:00 | 735.00000 | 735.00000 | 734.99997 | 735.00000 | 4.7453 | 3487.7600 | 734.99997 2013-12-17 10:28:00 | 735.00000 | 735.00000 | 732.00000 | 732.00000 | 12.5366 | 9188.5700 | 732.93994 2013-12-17 10:29:00 | 734.99000 | 735.73499 | 734.99000 | 735.73499 | 2.6037 | 1914.0700 | 735.13001 2013-12-17 10:30:00 | 735.73499 | 738.66999 | 735.73499 | 738.66999 | 2.8648 | 2108.3600 | 735.96002 2013-12-17 10:31:00 | 735.00000 | 735.00001 | 735.00000 | 735.00001 | 0.2160 | 158.7600 | 735.00000 2013-12-17 10:32:00 | 735.00500 | 738.67499 | 735.00001 | 738.67499 | 2.7879 | 2057.1300 | 737.87999 2013-12-17 10:33:00 | 738.67499 | 738.67499 | 738.67499 | 738.67499 | 0.1449 | 107.0200 | 738.67499 2013-12-17 10:34:00 | 738.67499 | 741.61499 | 738.67499 | 741.61499 | 4.6397 | 3435.3000 | 740.42000 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 | 0.8607 | 635.4400 | 738.29000 2013-12-17 10:38:00 | 741.61499 | 741.61499 | 737.03000 | 737.21500 | 0.7085 | 523.5700 | 739.01000 2013-12-17 10:39:00 | 737.25003 | 747.49499 | 737.24504 | 747.49499 | 9.7798 | 7247.9700 | 741.12000 2013-12-17 10:40:00 | 738.64000 | 738.64000 | 738.64000 | 738.64000 | 0.0300 | 22.1600 | 738.64000 2013-12-17 10:41:00 | 738.64000 | 747.00000 | 738.61000 | 738.61000 | 1.4799 | 1097.7400 | 741.76000 2013-12-17 10:42:00 | 746.65800 | 748.00000 | 738.61000 | 748.00000 | 12.6375 | 9441.8200 | 747.12996 2013-12-17 10:43:00 | . | . | . | . | . | . | . 2013-12-17 10:44:00 | 739.74700 | 739.74700 | 738.79502 | 738.79502 | 0.1168 | 86.3100 | 739.20000 2013-12-17 10:45:00 | 747.77900 | 748.20000 | 747.77900 | 748.20000 | 0.5660 | 423.4400 | 748.08000 2013-12-17 10:46:00 | . | . | . | . | . | . | . 2013-12-17 10:47:00 | 747.77900 | 747.77900 | 747.77900 | 747.77900 | 0.0442 | 33.0300 | 747.77900 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 | 8.3509 | 6256.8300 | 749.24001 2013-12-17 10:51:00 | 750.00500 | 753.00000 | 750.00500 | 751.00000 | 41.1789 | 30961.9700 | 751.88994 2013-12-17 10:52:00 | 751.00000 | 753.00000 | 751.00000 | 753.00000 | 36.0600 | 27140.5800 | 752.65000 2013-12-17 10:53:00 | 751.10000 | 753.10000 | 751.00000 | 753.10000 | 17.3049 | 13027.6800 | 752.83011 2013-12-17 10:54:00 | 751.00500 | 751.00500 | 751.00000 | 751.00000 | 0.2500 | 187.7500 | 751.00000 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 | 0.2250 | 168.9700 | 750.99500 2013-12-17 10:58:00 | 740.85600 | 740.85603 | 740.01001 | 740.01001 | 5.6590 | 4187.9400 | 740.04999 2013-12-17 10:59:00 | 741.00000 | 751.00000 | 741.00000 | 751.00000 | 0.9232 | 693.2300 | 750.89000 2013-12-17 11:00:00 | 745.00000 | 745.00000 | 745.00000 | 745.00000 | 1.5000 | 1117.5000 | 745.00000 2013-12-17 11:01:00 | 745.00000 | 752.27600 | 744.99000 | 752.27600 | 3.4444 | 2583.6900 | 750.12002 2013-12-17 11:02:00 | 752.28100 | 753.41100 | 746.00000 | 753.41100 | 24.6124 | 18527.7200 | 752.78008 2013-12-17 11:03:00 | 753.37499 | 757.77000 | 753.00000 | 753.00000 | 38.6072 | 29245.7200 | 757.51986 2013-12-17 11:04:00 | 753.00000 | 753.37499 | 753.00000 | 753.37499 | 4.0399 | 3042.0700 | 753.00000 2013-12-17 11:05:00 | 755.00000 | 755.00000 | 755.00000 | 755.00000 | 0.0136 | 10.2700 | 755.00000 2013-12-17 11:06:00 | 754.00000 | 757.77000 | 752.03800 | 755.00000 | 1.3314 | 1005.9900 | 755.57000 2013-12-17 11:07:00 | 757.76500 | 758.97000 | 755.00000 | 755.00000 | 2.0111 | 1522.3300 | 756.95000 2013-12-17 11:08:00 | 758.99500 | 762.19498 | 755.00000 | 755.00000 | 15.8285 | 12028.4300 | 759.91997 2013-12-17 11:09:00 | 755.00000 | 763.00000 | 755.00000 | 763.00000 | 5.4240 | 4135.3300 | 762.41003 2013-12-17 11:10:00 | 762.50900 | 764.90002 | 730.00000 | 730.00000 | 258.7827 | 192006.6800 | 741.96095 2013-12-17 11:11:00 | 730.00000 | 730.00000 | 729.99996 | 730.00000 | 13.7177 | 10013.9100 | 729.99996 2013-12-17 11:12:00 | 746.00110 | 746.00110 | 732.00000 | 732.01100 | 3.6025 | 2652.1200 | 736.18001 2013-12-17 11:13:00 | 745.89618 | 749.99500 | 731.50010 | 736.72368 | 113.6061 | 83257.3200 | 732.85940 2013-12-17 11:14:00 | 740.05773 | 750.00000 | 740.05773 | 750.00000 | 0.5000 | 374.7200 | 749.43000 2013-12-17 11:15:00 | 748.88000 | 748.88000 | 740.01500 | 740.01500 | 0.0436 | 32.3700 | 742.05000 2013-12-17 11:16:00 | 747.77900 | 748.43999 | 747.77900 | 747.77900 | 0.1332 | 99.6300 | 748.08000 2013-12-17 11:17:00 | 742.00021 | 742.00021 | 742.00020 | 742.00020 | 0.7697 | 571.1200 | 742.00020 2013-12-17 11:18:00 | 747.99500 | 747.99500 | 744.77000 | 744.77000 | 0.0585 | 43.7200 | 746.89000 2013-12-17 11:19:00 | 744.65500 | 744.65500 | 744.65500 | 744.65500 | 0.0100 | 7.4500 | 744.65500 2013-12-17 11:20:00 | 744.65500 | 746.00499 | 744.65500 | 746.00499 | 0.0973 | 72.5300 | 745.65000 2013-12-17 11:21:00 | . | . | . | . | . | . | . 2013-12-17 11:22:00 | 746.00493 | 746.00499 | 735.37000 | 744.11800 | 2.1200 | 1560.2100 | 735.95000 2013-12-17 11:23:00 | . | . | . | . | . | . | . 2013-12-17 11:24:00 | 736.43000 | 736.43000 | 735.51500 | 735.51500 | 0.0623 | 45.8500 | 736.23000 2013-12-17 11:25:00 | 740.16999 | 740.17000 | 736.43000 | 736.43000 | 1.5562 | 1151.8300 | 740.14999 2013-12-17 11:26:00 | 736.43000 | 736.43000 | 735.71001 | 735.71001 | 5.0700 | 3730.0600 | 735.71251 2013-12-17 11:27:00 | 735.71001 | 740.99899 | 735.00000 | 735.00000 | 34.3918 | 25296.5200 | 735.54008 2013-12-17 11:28:00 | 739.99899 | 739.99899 | 739.99899 | 739.99899 | 0.2310 | 170.9400 | 739.99899 2013-12-17 11:29:00 | 739.99899 | 739.99899 | 739.99899 | 739.99899 | 0.0822 | 60.8000 | 739.99899 2013-12-17 11:30:00 | 735.40001 | 735.40001 | 735.40000 | 735.40000 | 3.3820 | 2487.1100 | 735.40001 2013-12-17 11:31:00 | 735.40000 | 741.89999 | 735.40000 | 741.77699 | 3.6696 | 2707.6400 | 737.85000 2013-12-17 11:32:00 | 735.40500 | 741.77099 | 732.01001 | 732.01001 | 42.4593 | 31188.0400 | 734.53996 2013-12-17 11:33:00 | 738.01000 | 738.01000 | 738.01000 | 738.01000 | 0.2000 | 147.6000 | 738.01000 2013-12-17 11:34:00 | 738.01000 | 741.77100 | 738.01000 | 741.77100 | 1.9271 | 1426.4900 | 740.20999 2013-12-17 11:35:00 | 738.01000 | 741.77100 | 738.01000 | 741.77100 | 0.2200 | 163.1100 | 741.43000 2013-12-17 11:36:00 | 741.77100 | 741.77100 | 741.77100 | 741.77100 | 0.2000 | 148.3500 | 741.77100 2013-12-17 11:37:00 | 738.01000 | 744.00000 | 738.00999 | 744.00000 | 10.9784 | 8148.5900 | 742.23998 2013-12-17 11:38:00 | 743.99500 | 745.00000 | 743.99500 | 745.00000 | 10.5165 | 7827.2100 | 744.27995 2013-12-17 11:39:00 | 744.00000 | 744.00000 | 744.00000 | 744.00000 | 0.0100 | 7.4400 | 744.00000 2013-12-17 11:40:00 | 744.00000 | 744.00000 | 744.00000 | 744.00000 | 0.0900 | 66.9600 | 744.00000 2013-12-17 11:41:00 | 742.51276 | 745.53899 | 736.01000 | 745.53399 | 10.9210 | 8047.8800 | 736.92001 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 | 11.2814 | 8317.4500 | 737.27002 2013-12-17 11:45:00 | 744.99497 | 745.00000 | 736.01000 | 744.80000 | 3.2446 | 2392.6900 | 737.44002 2013-12-17 11:46:00 | 744.79500 | 744.79500 | 744.79500 | 744.79500 | 0.2500 | 186.2000 | 744.79500 2013-12-17 11:47:00 | 744.79500 | 744.79999 | 736.01000 | 744.77999 | 6.9140 | 5099.7600 | 737.60004 2013-12-17 11:48:00 | 744.77499 | 744.77499 | 744.77499 | 744.77499 | 0.2500 | 186.1900 | 744.77499 2013-12-17 11:49:00 | . | . | . | . | . | . | . 2013-12-17 11:50:00 | 743.59500 | 745.00000 | 743.59000 | 743.59500 | 10.9494 | 8154.2700 | 744.71999 2013-12-17 11:51:00 | 743.59000 | 743.59500 | 737.01500 | 737.01500 | 0.7177 | 530.7300 | 739.51000 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 | 0.6570 | 487.6000 | 742.15000 2013-12-17 11:55:00 | 737.01000 | 737.01000 | 736.01000 | 736.01000 | 3.6556 | 2690.6500 | 736.03998 2013-12-17 11:56:00 | 736.01500 | 741.50263 | 736.01500 | 738.00000 | 0.1129 | 83.2700 | 737.59000 2013-12-17 11:57:00 | 738.00000 | 740.99999 | 738.00000 | 740.99999 | 0.4220 | 312.0800 | 739.45000 2013-12-17 11:58:00 | 740.40000 | 741.00000 | 732.01000 | 732.01000 | 38.5732 | 28376.3900 | 735.65017 2013-12-17 11:59:00 | 732.01000 | 738.99500 | 731.77100 | 731.77100 | 1.2688 | 930.5000 | 733.37000 2013-12-17 12:00:00 | 736.99500 | 737.73199 | 731.77101 | 737.73199 | 0.8804 | 647.1500 | 735.06000 2013-12-17 12:01:00 | 737.73199 | 737.73699 | 731.44995 | 737.00000 | 7.6529 | 5608.8400 | 732.90003 2013-12-17 12:02:00 | 737.00000 | 737.00000 | 737.00000 | 737.00000 | 0.0209 | 15.4300 | 737.00000 2013-12-17 12:03:00 | . | . | . | . | . | . | . 2013-12-17 12:04:00 | 736.00000 | 738.80000 | 736.00000 | 738.80000 | 1.8719 | 1382.7100 | 738.67000 2013-12-17 12:05:00 | 735.00000 | 735.00000 | 732.00000 | 732.00000 | 5.4042 | 3957.5100 | 732.30003 2013-12-17 12:06:00 | 732.00000 | 738.79999 | 732.00000 | 737.99500 | 36.6522 | 26836.3600 | 732.19011 2013-12-17 12:07:00 | 732.00500 | 737.99000 | 732.00500 | 737.75001 | 0.1179 | 86.9600 | 737.29000 2013-12-17 12:08:00 | 737.75001 | 737.75001 | 737.74999 | 737.75000 | 1.5971 | 1178.2800 | 737.74999 2013-12-17 12:09:00 | . | . | . | . | . | . | . 2013-12-17 12:10:00 | 732.12300 | 732.12300 | 732.12300 | 732.12300 | 0.3112 | 227.8200 | 732.12300 2013-12-17 12:11:00 | 735.00139 | 735.00139 | 735.00139 | 735.00139 | 0.0752 | 55.2500 | 735.00139 2013-12-17 12:12:00 | 732.51501 | 732.52301 | 732.51500 | 732.52000 | 10.0400 | 7354.4700 | 732.52000 2013-12-17 12:13:00 | 732.52300 | 732.52300 | 732.52300 | 732.52300 | 0.1348 | 98.7200 | 732.52300 2013-12-17 12:14:00 | 734.99999 | 735.00000 | 734.99999 | 735.00000 | 0.2136 | 156.9700 | 735.00000 2013-12-17 12:15:00 | . | . | . | . | . | . | . 2013-12-17 12:16:00 | 735.00000 | 735.00000 | 735.00000 | 735.00000 | 0.0421 | 30.9700 | 735.00000 2013-12-17 12:17:00 | 735.00000 | 735.00000 | 735.00000 | 735.00000 | 1.3688 | 1006.0500 | 735.00000 2013-12-17 12:18:00 | 735.00140 | 735.00140 | 735.00140 | 735.00140 | 0.3415 | 250.9700 | 735.00140 2013-12-17 12:19:00 | . | . | . | . | . | . | . 2013-12-17 12:20:00 | 735.00000 | 735.00140 | 734.87654 | 735.00140 | 1.8255 | 1341.6500 | 734.94999 2013-12-17 12:21:00 | 735.00000 | 735.00000 | 732.00000 | 732.00000 | 17.6232 | 12910.0200 | 732.56008 2013-12-17 12:22:00 | 732.00500 | 735.00140 | 732.00001 | 732.00001 | 4.9763 | 3654.6400 | 734.40997 2013-12-17 12:23:00 | 733.10001 | 733.10001 | 733.10001 | 733.10001 | 0.5000 | 366.5500 | 733.10001 2013-12-17 12:24:00 | 733.10001 | 738.16749 | 733.10001 | 738.16749 | 17.5265 | 12889.5000 | 735.42992 2013-12-17 12:25:00 | 738.17249 | 739.00000 | 738.00000 | 739.00000 | 12.1066 | 8944.0200 | 738.76994 2013-12-17 12:26:00 | 738.00000 | 739.00000 | 736.52612 | 739.00000 | 9.1932 | 6777.9400 | 737.28004 2013-12-17 12:27:00 | 739.00000 | 739.00000 | 733.77800 | 733.77800 | 1.4928 | 1099.5500 | 736.56001 2013-12-17 12:28:00 | 736.52611 | 736.52612 | 733.77800 | 733.77800 | 1.5449 | 1134.1600 | 734.13001 2013-12-17 12:29:00 | 733.77800 | 733.77800 | 732.00000 | 732.00000 | 10.7099 | 7843.3200 | 732.34000 2013-12-17 12:30:00 | . | . | . | . | . | . | . 2013-12-17 12:31:00 | 733.00000 | 733.77800 | 733.00000 | 733.00000 | 0.2908 | 213.1900 | 733.03000 2013-12-17 12:32:00 | 733.00000 | 736.85238 | 733.00000 | 736.85238 | 18.5105 | 13612.7900 | 735.41001 2013-12-17 12:33:00 | 734.00000 | 734.00000 | 733.00000 | 733.00000 | 7.7198 | 5663.8500 | 733.68000 2013-12-17 12:34:00 | 733.99999 | 734.00000 | 733.99999 | 734.00000 | 0.1060 | 77.8000 | 734.00000 2013-12-17 12:35:00 | 734.00000 | 734.00000 | 734.00000 | 734.00000 | 0.5200 | 381.6800 | 734.00000 2013-12-17 12:36:00 | 734.00000 | 734.00000 | 734.00000 | 734.00000 | 2.0000 | 1468.0000 | 734.00000 2013-12-17 12:37:00 | 733.00001 | 733.00001 | 732.00000 | 732.00000 | 7.0000 | 5127.7600 | 732.54000 2013-12-17 12:38:00 | 733.89999 | 733.89999 | 731.99997 | 732.00000 | 5.6064 | 4103.8900 | 731.99997 2013-12-17 12:39:00 | 732.00000 | 732.00000 | 722.15380 | 731.97499 | 47.2064 | 34438.9400 | 729.53977 2013-12-17 12:40:00 | 722.54401 | 723.25327 | 716.00000 | 723.25327 | 104.4280 | 75012.7200 | 718.31972 2013-12-17 12:41:00 | . | . | . | . | . | . | . 2013-12-17 12:42:00 | 725.00000 | 727.00000 | 715.00000 | 716.00002 | 18.8286 | 13479.1900 | 715.88996 2013-12-17 12:43:00 | 716.00004 | 716.00004 | 715.71000 | 715.71000 | 0.0162 | 11.5800 | 715.89000 2013-12-17 12:44:00 | 716.78300 | 716.78300 | 716.78300 | 716.78300 | 0.0115 | 8.2400 | 716.78300 2013-12-17 12:45:00 | 717.00000 | 724.58500 | 715.00000 | 716.00001 | 40.3521 | 28879.9800 | 715.70012 2013-12-17 12:46:00 | 716.00000 | 725.00000 | 716.00000 | 722.99999 | 1.1946 | 865.4900 | 724.51001 2013-12-17 12:47:00 | 723.00000 | 723.00000 | 716.00000 | 723.00000 | 21.7088 | 15579.5200 | 717.65996 2013-12-17 12:48:00 | 722.41400 | 725.00000 | 717.00000 | 724.99500 | 37.0330 | 26816.3100 | 724.12015 2013-12-17 12:49:00 | 724.58500 | 729.50699 | 717.00000 | 729.49199 | 38.1800 | 27546.8400 | 721.50000 2013-12-17 12:50:00 | 728.46497 | 729.44000 | 717.00000 | 729.00000 | 23.3986 | 17032.8100 | 727.93996 2013-12-17 12:51:00 | 728.99500 | 730.00000 | 725.35500 | 725.35500 | 29.5132 | 21531.0300 | 729.54013 2013-12-17 12:52:00 | 725.35500 | 725.35500 | 721.09200 | 725.35500 | 0.2121 | 153.7500 | 725.04000 2013-12-17 12:53:00 | 725.35500 | 728.94700 | 725.35500 | 728.94700 | 0.0300 | 21.8200 | 727.29000 2013-12-17 12:54:00 | 719.00000 | 729.39500 | 716.01000 | 726.99500 | 19.9401 | 14306.1900 | 717.46000 2013-12-17 12:55:00 | 717.85802 | 725.99500 | 715.00100 | 723.99500 | 100.0494 | 71601.3700 | 715.65992 2013-12-17 12:56:00 | 724.78500 | 724.78500 | 723.87500 | 723.87500 | 0.0500 | 36.2100 | 724.23000 2013-12-17 12:57:00 | 723.81000 | 723.87500 | 716.00000 | 723.82000 | 2.1100 | 1511.1900 | 716.20000 2013-12-17 12:58:00 | 723.79999 | 723.79999 | 723.79999 | 723.79999 | 0.0100 | 7.2400 | 723.79999 2013-12-17 12:59:00 | 723.70000 | 723.70000 | 722.99500 | 722.99500 | 4.0500 | 2928.1700 | 723.01000 2013-12-17 13:00:00 | 722.99500 | 724.00000 | 716.00000 | 723.69500 | 13.4044 | 9675.4600 | 721.81008 2013-12-17 13:01:00 | 723.61200 | 723.61200 | 722.69499 | 722.69499 | 0.0500 | 36.1700 | 723.43000 2013-12-17 13:02:00 | 720.99999 | 720.99999 | 716.00000 | 720.99500 | 15.0300 | 10761.6300 | 716.01000 2013-12-17 13:03:00 | 716.02000 | 720.44000 | 715.00100 | 715.05000 | 45.9026 | 32841.9500 | 715.47017 2013-12-17 13:04:00 | 715.00600 | 715.05000 | 714.00000 | 715.05000 | 29.7476 | 21269.2100 | 714.98990 2013-12-17 13:05:00 | 715.05000 | 715.05000 | 713.99999 | 713.99999 | 3.3685 | 2405.1400 | 714.00999 2013-12-17 13:06:00 | 713.99999 | 713.99999 | 711.00000 | 711.00000 | 189.3673 | 134696.8400 | 711.29929 2013-12-17 13:07:00 | 711.00000 | 711.00000 | 706.10000 | 706.10000 | 193.0492 | 137001.2200 | 709.66980 2013-12-17 13:08:00 | 708.98999 | 712.99500 | 706.00000 | 706.00000 | 15.6627 | 11061.2800 | 706.22006 2013-12-17 13:09:00 | 706.11000 | 707.00000 | 705.00000 | 705.00000 | 116.3510 | 82050.7600 | 705.20017 2013-12-17 13:10:00 | 706.00500 | 719.69000 | 705.00000 | 710.00000 | 47.3457 | 33953.9200 | 717.14971 2013-12-17 13:11:00 | 709.00000 | 719.66499 | 706.01500 | 706.01500 | 58.0512 | 41348.1100 | 712.27010 2013-12-17 13:12:00 | 706.11000 | 710.00000 | 706.11000 | 706.40000 | 12.2837 | 8673.9100 | 706.13006 2013-12-17 13:13:00 | 706.41000 | 707.00000 | 705.00000 | 705.00000 | 134.8570 | 95150.9400 | 705.56942 2013-12-17 13:14:00 | 706.40000 | 707.00000 | 705.00001 | 707.00000 | 14.6059 | 10317.9300 | 706.41992 2013-12-17 13:15:00 | 706.00000 | 708.60789 | 705.00000 | 708.60789 | 38.0359 | 26838.4800 | 705.60978 2013-12-17 13:16:00 | 707.78183 | 709.90000 | 707.78182 | 709.90000 | 4.3609 | 3087.0600 | 707.89001 2013-12-17 13:17:00 | 709.90000 | 709.90000 | 707.78183 | 707.78183 | 0.2740 | 194.3600 | 709.33000 2013-12-17 13:18:00 | 707.78183 | 714.90000 | 706.99999 | 707.70699 | 8.4605 | 5997.9600 | 708.94001 2013-12-17 13:19:00 | 706.99999 | 715.99000 | 706.99999 | 714.00000 | 30.1875 | 21563.8300 | 714.32989 2013-12-17 13:20:00 | 713.99500 | 716.00000 | 708.00500 | 708.00500 | 13.7175 | 9806.3500 | 714.87995 2013-12-17 13:21:00 | 713.99500 | 718.79000 | 708.00001 | 718.79000 | 27.9999 | 20038.6600 | 715.66999 2013-12-17 13:22:00 | 710.00000 | 718.00000 | 705.00000 | 718.00000 | 17.7421 | 12543.4600 | 706.99005 2013-12-17 13:23:00 | . | . | . | . | . | . | . 2013-12-17 13:24:00 | 713.99500 | 718.80000 | 705.31000 | 705.31000 | 47.7984 | 34013.7900 | 711.60989 2013-12-17 13:25:00 | 710.00000 | 710.00000 | 707.01000 | 707.01000 | 2.0000 | 1417.7300 | 708.87000 2013-12-17 13:26:00 | 707.00005 | 707.00005 | 707.00000 | 707.00000 | 6.7512 | 4773.0700 | 707.00001 2013-12-17 13:27:00 | 707.00000 | 708.99999 | 706.30000 | 706.30000 | 1.0468 | 739.9000 | 706.81000 2013-12-17 13:28:00 | 708.99999 | 709.00000 | 707.00005 | 707.00005 | 5.0100 | 3552.0700 | 709.00000 2013-12-17 13:29:00 | 707.00005 | 709.99999 | 707.00000 | 707.10000 | 1.0055 | 711.2100 | 707.30999 2013-12-17 13:30:00 | 709.99999 | 710.00000 | 709.99999 | 710.00000 | 1.0000 | 710.0000 | 710.00000 2013-12-17 13:31:00 | 710.00000 | 710.70999 | 707.11001 | 707.11001 | 3.2566 | 2304.9600 | 707.78998 2013-12-17 13:32:00 | 708.00000 | 708.00000 | 708.00000 | 708.00000 | 0.0165 | 11.7000 | 708.00000 2013-12-17 13:33:00 | 710.70999 | 713.00000 | 710.70999 | 713.00000 | 0.4529 | 322.8800 | 712.95000 2013-12-17 13:34:00 | 708.21000 | 713.55705 | 708.21000 | 713.55705 | 2.5600 | 1823.7600 | 712.41000 2013-12-17 13:35:00 | 713.55705 | 713.55705 | 707.50000 | 707.50000 | 10.5600 | 7484.5400 | 708.76000 2013-12-17 13:36:00 | 707.61000 | 707.61000 | 707.61000 | 707.61000 | 10.0000 | 7076.1000 | 707.61000 2013-12-17 13:37:00 | 708.00000 | 718.00000 | 708.00000 | 718.00000 | 1.2762 | 909.9800 | 713.02999 2013-12-17 13:38:00 | 710.15818 | 715.99999 | 710.15818 | 715.99999 | 0.0697 | 49.5300 | 711.00000 2013-12-17 13:39:00 | 715.99999 | 716.00000 | 708.00000 | 715.99500 | 14.8395 | 10539.0200 | 710.19999 2013-12-17 13:40:00 | 715.99500 | 716.00000 | 706.31337 | 706.31337 | 12.0000 | 8497.7900 | 708.15000 2013-12-17 13:41:00 | 710.00000 | 716.00000 | 706.31588 | 712.00000 | 15.7881 | 11226.4500 | 711.06996 2013-12-17 13:42:00 | . | . | . | . | . | . | . 2013-12-17 13:43:00 | 712.00000 | 716.98000 | 707.00251 | 707.00252 | 16.7788 | 11988.9400 | 714.52997 2013-12-17 13:44:00 | 714.99500 | 717.00000 | 707.03253 | 708.00001 | 62.5360 | 44772.0200 | 715.93965 2013-12-17 13:45:00 | 710.00000 | 715.37503 | 707.01000 | 707.01000 | 5.5157 | 3917.2300 | 710.19997 2013-12-17 13:46:00 | 708.00000 | 710.00000 | 708.00000 | 710.00000 | 0.0269 | 19.0400 | 708.79000 2013-12-17 13:47:00 | 707.08001 | 709.97000 | 707.01000 | 708.00000 | 15.1041 | 10681.4700 | 707.19009 2013-12-17 13:48:00 | 708.00001 | 708.10000 | 707.99995 | 708.10000 | 14.7074 | 10412.8200 | 707.99995 2013-12-17 13:49:00 | 708.10000 | 708.30000 | 708.10000 | 708.30000 | 1.6200 | 1147.1700 | 708.13000 2013-12-17 13:50:00 | 708.30000 | 710.00000 | 708.30000 | 710.00000 | 10.9212 | 7738.8800 | 708.61002 2013-12-17 13:51:00 | 710.00000 | 710.70999 | 710.00000 | 710.70999 | 1.6152 | 1146.9400 | 710.06999 2013-12-17 13:52:00 | 710.70999 | 711.00000 | 710.70999 | 711.00000 | 3.8412 | 2730.2500 | 710.78001 2013-12-17 13:53:00 | 712.00000 | 712.00001 | 712.00000 | 712.00000 | 3.6223 | 2579.0800 | 712.00001 2013-12-17 13:54:00 | 712.00000 | 712.00001 | 712.00000 | 712.00000 | 1.0141 | 722.0100 | 712.00001 2013-12-17 13:55:00 | 712.00000 | 712.00000 | 712.00000 | 712.00000 | 1.0728 | 763.8200 | 712.00000 2013-12-17 13:56:00 | 712.00000 | 717.00000 | 712.00000 | 716.99500 | 17.7555 | 12711.3400 | 715.90989 2013-12-17 13:57:00 | 716.99500 | 717.00000 | 708.30001 | 712.00000 | 1.3196 | 939.7400 | 712.14000 2013-12-17 13:58:00 | 708.35002 | 713.41002 | 708.34753 | 713.41002 | 0.6271 | 444.2900 | 708.52000 2013-12-17 13:59:00 | 713.41002 | 717.00000 | 710.00000 | 717.00000 | 3.6328 | 2593.6300 | 713.94001 2013-12-17 14:00:00 | 716.99500 | 716.99500 | 710.00000 | 710.00000 | 13.0373 | 9289.5900 | 712.53995 2013-12-17 14:01:00 | 710.00000 | 710.00003 | 709.99999 | 710.00000 | 6.3036 | 4475.5900 | 710.00003 2013-12-17 14:02:00 | 710.00000 | 713.54999 | 710.00000 | 713.54999 | 8.1800 | 5817.9200 | 711.24000 2013-12-17 14:03:00 | 710.00500 | 713.54999 | 710.00000 | 713.54999 | 1.0930 | 779.6200 | 713.31000 2013-12-17 14:04:00 | 713.54999 | 715.00000 | 713.54999 | 715.00000 | 4.5210 | 3229.7000 | 714.37001 2013-12-17 14:05:00 | 715.00000 | 715.00000 | 710.00030 | 710.00030 | 1.4502 | 1035.8600 | 714.31000 2013-12-17 14:06:00 | 715.00000 | 716.00000 | 710.00041 | 716.00000 | 10.0706 | 7204.4400 | 715.39001 2013-12-17 14:07:00 | 714.00000 | 716.00000 | 714.00000 | 716.00000 | 1.3000 | 928.8000 | 714.46000 2013-12-17 14:08:00 | 715.00000 | 716.38999 | 715.00000 | 716.38999 | 4.4161 | 3162.0600 | 716.02998 2013-12-17 14:09:00 | 716.00000 | 716.38000 | 716.00000 | 716.00000 | 17.4130 | 12467.7100 | 716.00007 2013-12-17 14:10:00 | 716.00000 | 716.38985 | 716.00000 | 716.00000 | 7.0043 | 5015.2300 | 716.02004 2013-12-17 14:11:00 | 716.00000 | 716.38999 | 716.00000 | 716.38999 | 5.1774 | 3707.2500 | 716.04998 2013-12-17 14:12:00 | 716.38999 | 716.80000 | 716.38999 | 716.80000 | 4.5216 | 3240.3100 | 716.63001 2013-12-17 14:13:00 | 716.00000 | 720.00000 | 716.00000 | 720.00000 | 61.0516 | 43885.7100 | 718.83013 2013-12-17 14:14:00 | 720.44000 | 725.00000 | 720.44000 | 723.00000 | 11.2566 | 8147.8400 | 723.82995 2013-12-17 14:15:00 | 724.00000 | 729.90000 | 717.00000 | 729.90000 | 72.6935 | 52776.9500 | 726.02035 2013-12-17 14:16:00 | 722.00500 | 722.00500 | 722.00000 | 722.00000 | 1.0225 | 738.2500 | 722.00000 2013-12-17 14:17:00 | 723.00000 | 723.00000 | 722.00000 | 722.52000 | 2.8857 | 2084.6200 | 722.38998 2013-12-17 14:18:00 | 723.00000 | 729.90000 | 723.00000 | 723.00000 | 1.6643 | 1207.9500 | 725.81001 2013-12-17 14:19:00 | 723.23700 | 731.47908 | 723.00000 | 730.00000 | 13.9660 | 10184.1800 | 729.20992 2013-12-17 14:20:00 | 731.47908 | 731.47908 | 730.00000 | 730.00000 | 11.6346 | 8496.7300 | 730.30007 2013-12-17 14:21:00 | 725.00000 | 730.00000 | 723.01000 | 723.01500 | 4.0446 | 2929.2700 | 724.25003 2013-12-17 14:22:00 | 723.52500 | 733.42999 | 723.52500 | 733.42999 | 10.7119 | 7831.3500 | 731.09003 2013-12-17 14:23:00 | 723.52500 | 724.06640 | 723.52000 | 724.06640 | 1.1360 | 822.0000 | 723.55999 2013-12-17 14:24:00 | 723.52500 | 723.52500 | 720.02002 | 720.02002 | 16.4850 | 11906.3200 | 722.24989 2013-12-17 14:25:00 | 722.00000 | 732.97532 | 722.00000 | 732.97532 | 9.3650 | 6848.9800 | 731.33994 2013-12-17 14:26:00 | 720.05000 | 728.00000 | 720.05000 | 728.00000 | 1.4392 | 1047.6200 | 727.94000 2013-12-17 14:27:00 | . | . | . | . | . | . | . 2013-12-17 14:28:00 | 727.12300 | 728.00000 | 727.12300 | 728.00000 | 0.7751 | 564.2200 | 727.92999 2013-12-17 14:29:00 | 728.00000 | 728.00000 | 720.13001 | 720.15001 | 3.1446 | 2264.8700 | 720.23002 2013-12-17 14:30:00 | 720.15001 | 727.99500 | 720.00001 | 727.99500 | 1.1874 | 860.0100 | 724.30000 2013-12-17 14:31:00 | 727.99500 | 727.99500 | 727.99500 | 727.99500 | 0.0100 | 7.2800 | 727.99500 2013-12-17 14:32:00 | 726.99500 | 726.99500 | 726.99500 | 726.99500 | 0.3997 | 290.5800 | 726.99500 2013-12-17 14:33:00 | 721.10501 | 725.00000 | 721.10501 | 725.00000 | 1.3000 | 941.3300 | 724.10000 2013-12-17 14:34:00 | . | . | . | . | . | . | . 2013-12-17 14:35:00 | 725.00000 | 725.00001 | 725.00000 | 725.00000 | 3.0733 | 2228.1300 | 725.00001 2013-12-17 14:36:00 | 721.10501 | 722.15400 | 720.00001 | 721.10601 | 1.9000 | 1368.4300 | 720.23000 2013-12-17 14:37:00 | 722.52000 | 723.23700 | 722.52000 | 722.52000 | 1.7279 | 1248.5200 | 722.55999 2013-12-17 14:38:00 | . | . | . | . | . | . | . 2013-12-17 14:39:00 | 724.90000 | 724.99900 | 722.52000 | 724.99900 | 16.3666 | 11863.9600 | 724.88992 2013-12-17 14:40:00 | 724.99900 | 724.99900 | 724.99900 | 724.99900 | 0.5000 | 362.5000 | 724.99900 2013-12-17 14:41:00 | 724.99900 | 725.00000 | 724.99900 | 725.00000 | 6.0000 | 4350.0000 | 725.00000 2013-12-17 14:42:00 | 725.00000 | 726.00000 | 725.00000 | 726.00000 | 0.1797 | 130.3500 | 725.18000 2013-12-17 14:43:00 | 725.00500 | 726.00000 | 725.00500 | 726.00000 | 0.4526 | 328.5700 | 725.98000 2013-12-17 14:44:00 | 726.00000 | 732.00000 | 725.00010 | 732.00000 | 27.0341 | 19707.3300 | 728.98015 2013-12-17 14:45:00 | 726.00500 | 732.00000 | 726.00500 | 732.00000 | 0.3990 | 290.5000 | 728.08000 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 | 0.0129 | 9.4300 | 730.00000 2013-12-17 14:49:00 | 730.00500 | 730.00500 | 730.00000 | 730.00000 | 29.3145 | 21399.5600 | 730.00018 2013-12-17 14:50:00 | 731.00000 | 731.00000 | 722.53000 | 731.00000 | 70.9995 | 51481.0400 | 725.08995 2013-12-17 14:51:00 | . | . | . | . | . | . | . 2013-12-17 14:52:00 | 727.00500 | 731.00000 | 727.00000 | 731.00000 | 21.9488 | 15958.0800 | 727.05996 2013-12-17 14:53:00 | 731.00000 | 733.00000 | 731.00000 | 733.00000 | 1.1899 | 870.5300 | 731.63000 2013-12-17 14:54:00 | 733.00000 | 735.00000 | 733.00000 | 734.00000 | 9.3665 | 6877.0900 | 734.21996 2013-12-17 14:55:00 | 734.43700 | 735.50000 | 734.00000 | 734.00000 | 37.2840 | 27380.9700 | 734.39020 2013-12-17 14:56:00 | 734.00000 | 734.99500 | 734.00000 | 734.99500 | 1.1204 | 822.5400 | 734.12000 2013-12-17 14:57:00 | 734.00000 | 735.50000 | 734.00000 | 735.50000 | 21.5891 | 15867.7700 | 734.98997 2013-12-17 14:58:00 | 735.50000 | 735.50000 | 735.50000 | 735.50000 | 0.1000 | 73.5500 | 735.50000 2013-12-17 14:59:00 | 735.00000 | 736.26999 | 735.00000 | 736.26999 | 12.4711 | 9168.8700 | 735.21002 2013-12-17 15:00:00 | 736.00000 | 738.99000 | 736.00000 | 738.99000 | 5.7378 | 4231.2600 | 737.43998 2013-12-17 15:01:00 | 738.85800 | 738.98999 | 738.85800 | 738.98999 | 0.5534 | 408.9700 | 738.97000 2013-12-17 15:02:00 | 738.85800 | 738.99000 | 734.00000 | 734.00000 | 6.2900 | 4641.9500 | 737.99000 2013-12-17 15:03:00 | 738.00000 | 738.00000 | 736.00000 | 738.00000 | 0.3308 | 243.5100 | 736.19000 2013-12-17 15:04:00 | 736.00000 | 738.00000 | 735.10000 | 738.00000 | 0.2400 | 176.7200 | 736.35000 2013-12-17 15:05:00 | . | . | . | . | . | . | . 2013-12-17 15:06:00 | 738.00000 | 739.00000 | 735.10000 | 735.10000 | 63.1126 | 46532.2700 | 737.29022 2013-12-17 15:07:00 | 735.10000 | 739.11391 | 735.10000 | 735.10000 | 26.2324 | 19387.5500 | 739.07008 2013-12-17 15:08:00 | 739.00000 | 739.00000 | 739.00000 | 739.00000 | 0.0136 | 10.0500 | 739.00000 2013-12-17 15:09:00 | 738.84000 | 740.00000 | 735.10000 | 735.10000 | 30.0154 | 22157.0700 | 738.18981 2013-12-17 15:10:00 | . | . | . | . | . | . | . 2013-12-17 15:11:00 | 735.10000 | 735.10000 | 735.10000 | 735.10000 | 0.6964 | 511.9400 | 735.10000 2013-12-17 15:12:00 | . | . | . | . | . | . | . 2013-12-17 15:13:00 | 737.25000 | 738.95000 | 737.25000 | 738.95000 | 4.9157 | 3626.4800 | 737.73997 2013-12-17 15:14:00 | 735.10000 | 738.95000 | 735.10000 | 738.94800 | 2.1777 | 1605.1000 | 737.05999 2013-12-17 15:15:00 | 735.10500 | 735.10500 | 735.10500 | 735.10500 | 0.0243 | 17.8500 | 735.10500 2013-12-17 15:16:00 | 735.10000 | 738.95000 | 735.10000 | 735.10000 | 14.2065 | 10445.5800 | 735.26993 2013-12-17 15:17:00 | 735.10000 | 738.00000 | 735.00000 | 735.20000 | 1.0773 | 792.5100 | 735.63000 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 | 10.6216 | 7838.5300 | 737.98002 2013-12-17 15:21:00 | 735.10000 | 735.10000 | 735.10000 | 735.10000 | 10.0000 | 7351.0000 | 735.10000 2013-12-17 15:22:00 | 737.86938 | 737.87438 | 737.86938 | 737.87438 | 0.2000 | 147.5700 | 737.87000 2013-12-17 15:23:00 | 734.00000 | 734.00000 | 731.00000 | 731.00000 | 0.3152 | 231.3200 | 733.82000 2013-12-17 15:24:00 | 730.00500 | 730.00500 | 720.00000 | 730.00500 | 67.1967 | 48573.0800 | 722.84969 2013-12-17 15:25:00 | 721.07300 | 721.07300 | 720.00001 | 721.07300 | 4.9636 | 3573.9200 | 720.02003 2013-12-17 15:26:00 | 724.25902 | 733.00000 | 720.06255 | 732.99498 | 7.9784 | 5752.5000 | 721.00998 2013-12-17 15:27:00 | 732.99496 | 736.85436 | 721.11302 | 721.11803 | 14.5773 | 10688.6900 | 733.23995 2013-12-17 15:28:00 | 722.15400 | 733.98500 | 721.13303 | 721.15000 | 0.3378 | 246.0900 | 728.46000 2013-12-17 15:29:00 | 721.15000 | 732.50000 | 721.15000 | 732.50000 | 16.4232 | 12018.3600 | 731.79007 2013-12-17 15:30:00 | 731.98998 | 732.50000 | 731.98998 | 732.50000 | 9.0001 | 6589.3000 | 732.14000 2013-12-17 15:31:00 | 732.49000 | 732.49498 | 721.03000 | 732.48000 | 0.5080 | 366.7900 | 722.03000 2013-12-17 15:32:00 | 721.07301 | 721.07301 | 721.01500 | 721.01500 | 0.5277 | 380.5100 | 721.03000 2013-12-17 15:33:00 | 727.90000 | 727.90000 | 721.01600 | 727.50000 | 1.6442 | 1196.2100 | 727.52001 2013-12-17 15:34:00 | 721.02700 | 721.02700 | 721.02201 | 721.02201 | 0.9982 | 719.7000 | 721.02600 2013-12-17 15:35:00 | 721.01500 | 721.10500 | 721.00001 | 721.10001 | 20.2501 | 14602.1600 | 721.09000 2013-12-17 15:36:00 | 721.11001 | 722.00000 | 720.00000 | 720.00000 | 17.5417 | 12649.4600 | 721.11004 2013-12-17 15:37:00 | 720.00000 | 720.00005 | 719.00000 | 720.00000 | 9.8435 | 7087.3200 | 720.00005 2013-12-17 15:38:00 | 720.00000 | 724.00000 | 719.00000 | 719.00000 | 17.9335 | 12944.2400 | 721.79009 2013-12-17 15:39:00 | 719.00500 | 719.00500 | 719.00001 | 719.00001 | 1.9012 | 1366.9600 | 719.00251 2013-12-17 15:40:00 | 719.00001 | 719.00001 | 719.00001 | 719.00001 | 2.0000 | 1438.0000 | 719.00001 2013-12-17 15:41:00 | 720.00000 | 720.00000 | 720.00000 | 720.00000 | 1.0000 | 720.0000 | 720.00000 2013-12-17 15:42:00 | 720.20000 | 720.20000 | 720.20000 | 720.20000 | 0.1001 | 72.1200 | 720.20000 2013-12-17 15:43:00 | 719.00000 | 719.00000 | 717.00001 | 717.00001 | 3.5000 | 2512.0900 | 717.74000 2013-12-17 15:44:00 | . | . | . | . | . | . | . 2013-12-17 15:45:00 | 717.00001 | 720.00000 | 716.00000 | 720.00000 | 16.2066 | 11607.1700 | 716.19992 2013-12-17 15:46:00 | 716.90000 | 716.90000 | 715.00000 | 715.70000 | 33.7407 | 24143.1900 | 715.55004 2013-12-17 15:47:00 | 715.70000 | 715.70000 | 715.70000 | 715.70000 | 0.0408 | 29.2000 | 715.70000 2013-12-17 15:48:00 | 718.99999 | 718.99999 | 718.99999 | 718.99999 | 0.0572 | 41.1300 | 718.99999 2013-12-17 15:49:00 | 716.76500 | 716.76500 | 716.76500 | 716.76500 | 0.0253 | 18.1100 | 716.76500 2013-12-17 15:50:00 | 718.00100 | 720.00000 | 718.00000 | 718.00000 | 31.9160 | 22976.3300 | 719.89982 2013-12-17 15:51:00 | 720.00000 | 720.00000 | 719.99991 | 720.00000 | 34.4580 | 24809.7800 | 719.99991 2013-12-17 15:52:00 | 720.00000 | 720.00000 | 720.00000 | 720.00000 | 0.0895 | 64.4400 | 720.00000 2013-12-17 15:53:00 | 721.07300 | 725.00000 | 720.10000 | 725.00000 | 24.5001 | 17688.5900 | 721.98000 2013-12-17 15:54:00 | . | . | . | . | . | . | . 2013-12-17 15:55:00 | 725.00000 | 725.47099 | 721.60000 | 721.60000 | 4.7643 | 3453.8500 | 724.95003 2013-12-17 15:56:00 | 721.70000 | 721.70000 | 720.15000 | 720.15000 | 0.3248 | 234.2600 | 721.35000 2013-12-17 15:57:00 | 721.07300 | 721.07300 | 721.07300 | 721.07300 | 0.0200 | 14.4200 | 721.07300 2013-12-17 15:58:00 | . | . | . | . | . | . | . 2013-12-17 15:59:00 | 722.00000 | 722.40000 | 722.00000 | 722.40000 | 1.0000 | 722.3600 | 722.36000 2013-12-17 16:00:00 | 722.40000 | 727.00000 | 722.40000 | 727.00000 | 2.1000 | 1520.2600 | 723.93000 2013-12-17 16:01:00 | 722.00001 | 726.00000 | 721.01001 | 721.01001 | 1.9955 | 1440.9500 | 722.10999 2013-12-17 16:02:00 | 725.00000 | 725.00000 | 725.00000 | 725.00000 | 0.0880 | 63.8000 | 725.00000 2013-12-17 16:03:00 | 724.90000 | 724.90000 | 724.90000 | 724.90000 | 0.2108 | 152.7800 | 724.90000 2013-12-17 16:04:00 | 722.00000 | 724.90000 | 722.00000 | 724.90000 | 0.1991 | 144.0800 | 723.63000 2013-12-17 16:05:00 | . | . | . | . | . | . | . 2013-12-17 16:06:00 | 722.00000 | 722.00000 | 722.00000 | 722.00000 | 0.0700 | 50.5400 | 722.00000 2013-12-17 16:07:00 | 722.00000 | 724.00000 | 721.00000 | 724.00000 | 10.3430 | 7459.2700 | 721.19004 2013-12-17 16:08:00 | 724.00000 | 724.00000 | 721.00000 | 721.00000 | 0.4700 | 339.6800 | 722.72000 2013-12-17 16:09:00 | 721.00001 | 726.64000 | 720.01000 | 720.21000 | 42.7740 | 30902.1200 | 722.45024 2013-12-17 16:10:00 | 726.00000 | 726.00000 | 726.00000 | 726.00000 | 0.1000 | 72.6000 | 726.00000 2013-12-17 16:11:00 | . | . | . | . | . | . | . 2013-12-17 16:12:00 | 724.00000 | 726.00000 | 720.28700 | 720.28700 | 8.7954 | 6383.8200 | 725.80994 2013-12-17 16:13:00 | 722.00000 | 726.40258 | 720.28700 | 720.28700 | 0.9264 | 670.4700 | 723.70000 2013-12-17 16:14:00 | 724.28000 | 724.28000 | 724.28000 | 724.28000 | 0.3523 | 255.2000 | 724.28000 2013-12-17 16:15:00 | 724.28000 | 724.28000 | 724.28000 | 724.28000 | 0.5400 | 391.1100 | 724.28000 2013-12-17 16:16:00 | 724.00000 | 724.00000 | 722.00001 | 722.00001 | 0.0810 | 58.5800 | 723.23000 2013-12-17 16:17:00 | 722.00001 | 722.00001 | 722.00000 | 722.00000 | 0.3660 | 264.2500 | 722.00000 2013-12-17 16:18:00 | 724.00000 | 724.28000 | 722.10000 | 724.28000 | 2.7284 | 1975.8600 | 724.16999 2013-12-17 16:19:00 | 724.28000 | 724.28000 | 722.10000 | 724.28000 | 13.7007 | 9922.4300 | 724.23001 2013-12-17 16:20:00 | 725.00427 | 725.00427 | 724.28001 | 724.28001 | 0.2138 | 154.9000 | 724.62000 2013-12-17 16:21:00 | 724.28001 | 724.28001 | 724.28000 | 724.28000 | 0.6606 | 478.4500 | 724.28000 2013-12-17 16:22:00 | 724.28000 | 724.28000 | 724.28000 | 724.28000 | 3.0000 | 2172.8400 | 724.28000 2013-12-17 16:23:00 | 726.00000 | 726.00000 | 722.10000 | 722.10000 | 7.6337 | 5528.8800 | 724.27004 2013-12-17 16:24:00 | 725.99999 | 726.00000 | 725.99999 | 726.00000 | 1.0000 | 726.0000 | 726.00000 2013-12-17 16:25:00 | 726.00000 | 728.00000 | 726.00000 | 728.00000 | 33.9538 | 24692.5800 | 727.24018 2013-12-17 16:26:00 | 727.00000 | 728.00000 | 727.00000 | 728.00000 | 0.1966 | 143.0800 | 727.71000 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 | 0.6308 | 459.2400 | 727.99000 2013-12-17 16:30:00 | . | . | . | . | . | . | . 2013-12-17 16:31:00 | 727.00000 | 727.00001 | 727.00000 | 727.00000 | 2.4138 | 1754.8400 | 727.00001 2013-12-17 16:32:00 | 727.00000 | 727.00000 | 727.00000 | 727.00000 | 0.3000 | 218.1000 | 727.00000 2013-12-17 16:33:00 | 727.00000 | 728.00000 | 727.00000 | 728.00000 | 10.5949 | 7711.4100 | 727.84007 2013-12-17 16:34:00 | 728.00000 | 728.00000 | 728.00000 | 728.00000 | 0.0500 | 36.4000 | 728.00000 2013-12-17 16:35:00 | 728.00000 | 729.62999 | 728.00000 | 729.62999 | 3.0198 | 2201.8400 | 729.14000 2013-12-17 16:36:00 | 726.00000 | 726.00000 | 724.00500 | 724.00500 | 1.0000 | 725.6000 | 725.60000 2013-12-17 16:37:00 | 729.62999 | 729.62999 | 729.62999 | 729.62999 | 0.4386 | 320.0400 | 729.62999 2013-12-17 16:38:00 | 729.36500 | 729.36500 | 729.36500 | 729.36500 | 0.0800 | 58.3500 | 729.36500 2013-12-17 16:39:00 | 726.81942 | 726.81942 | 725.00000 | 725.00000 | 5.2827 | 3830.0900 | 725.02002 2013-12-17 16:40:00 | 723.23700 | 723.23700 | 722.20500 | 722.20500 | 0.4360 | 314.8900 | 722.23000 2013-12-17 16:41:00 | . | . | . | . | . | . | . 2013-12-17 16:42:00 | 722.15400 | 728.01000 | 722.02319 | 722.02319 | 2.4189 | 1746.7200 | 722.10000 2013-12-17 16:43:00 | 725.00000 | 725.00001 | 725.00000 | 725.00000 | 3.8513 | 2792.2000 | 725.00001 2013-12-17 16:44:00 | 725.00000 | 725.00000 | 725.00000 | 725.00000 | 0.9522 | 690.3500 | 725.00000 2013-12-17 16:45:00 | 725.00000 | 725.00000 | 722.02318 | 724.99999 | 1.2198 | 881.6900 | 722.83000 2013-12-17 16:46:00 | 724.98999 | 728.62499 | 724.98999 | 728.62499 | 14.0375 | 10211.6100 | 727.44995 2013-12-17 16:47:00 | 728.62499 | 729.00000 | 728.62499 | 729.00000 | 0.7823 | 570.0100 | 728.66000 2013-12-17 16:48:00 | 729.00000 | 730.00000 | 729.00000 | 730.00000 | 7.0000 | 5106.3200 | 729.47000 2013-12-17 16:49:00 | 729.99500 | 730.00000 | 725.00001 | 725.00001 | 17.2238 | 12569.0700 | 729.75009 2013-12-17 16:50:00 | . | . | . | . | . | . | . 2013-12-17 16:51:00 | 728.00000 | 730.00000 | 728.00000 | 730.00000 | 12.9999 | 9467.5800 | 728.28000 2013-12-17 16:52:00 | 729.99500 | 730.00005 | 729.99500 | 730.00000 | 13.1127 | 9572.2600 | 730.00005 2013-12-17 16:53:00 | . | . | . | . | . | . | . 2013-12-17 16:54:00 | 727.00001 | 727.00001 | 723.00500 | 723.00500 | 2.5365 | 1841.4300 | 725.96999 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 | 0.0685 | 50.0000 | 730.00000 2013-12-17 16:58:00 | 729.00000 | 729.00000 | 729.00000 | 729.00000 | 0.0100 | 7.2900 | 729.00000 2013-12-17 16:59:00 | 729.99500 | 730.00000 | 725.00000 | 730.00000 | 4.1029 | 2995.0600 | 729.98002 2013-12-17 17:00:00 | 730.00000 | 731.52499 | 729.69482 | 731.52499 | 6.0000 | 4381.3100 | 730.22000 2013-12-17 17:01:00 | 731.52000 | 732.90000 | 725.72999 | 732.90000 | 11.1000 | 8127.6500 | 732.22000 2013-12-17 17:02:00 | 732.23600 | 732.90000 | 732.23600 | 732.90000 | 0.4271 | 313.0000 | 732.82000 2013-12-17 17:03:00 | 732.89500 | 733.00000 | 726.00001 | 726.00001 | 3.2066 | 2331.4700 | 727.08998 2013-12-17 17:04:00 | 732.99500 | 733.00000 | 727.00001 | 727.00001 | 5.1788 | 3774.6500 | 728.85999 2013-12-17 17:05:00 | 733.00000 | 733.00000 | 732.23600 | 733.00000 | 1.1359 | 832.6000 | 732.97999 2013-12-17 17:06:00 | 732.99500 | 734.42499 | 732.99500 | 734.42499 | 4.4059 | 3232.1500 | 733.58998 2013-12-17 17:07:00 | 727.50500 | 727.50500 | 727.50000 | 727.50000 | 1.0000 | 727.5000 | 727.50000 2013-12-17 17:08:00 | . | . | . | . | . | . | . 2013-12-17 17:09:00 | 733.00000 | 734.56000 | 733.00000 | 734.56000 | 5.9839 | 4394.6100 | 734.41003 2013-12-17 17:10:00 | 734.56000 | 735.00000 | 734.56000 | 735.00000 | 10.0100 | 7357.2500 | 734.99000 2013-12-17 17:11:00 | 735.00000 | 735.00000 | 734.99496 | 734.99496 | 0.0933 | 68.5500 | 735.00000 2013-12-17 17:12:00 | 735.00000 | 735.00000 | 735.00000 | 735.00000 | 0.0340 | 24.9900 | 735.00000 2013-12-17 17:13:00 | 735.00000 | 736.00000 | 734.00000 | 736.00000 | 3.2325 | 2375.8100 | 734.97001 2013-12-17 17:14:00 | 735.99500 | 736.00000 | 735.99500 | 736.00000 | 0.1800 | 132.4900 | 736.00000 2013-12-17 17:15:00 | 730.86200 | 736.00000 | 730.00001 | 736.00000 | 0.9040 | 661.1500 | 731.38000 2013-12-17 17:16:00 | 735.00000 | 736.00000 | 735.00000 | 736.00000 | 2.9410 | 2164.0700 | 735.82000 2013-12-17 17:17:00 | 736.00000 | 737.25468 | 736.00000 | 737.25468 | 8.9413 | 6587.2900 | 736.73002 2013-12-17 17:18:00 | 737.25468 | 737.32499 | 737.00000 | 737.00000 | 1.4350 | 1057.8300 | 737.18001 2013-12-17 17:19:00 | 737.32499 | 745.00000 | 737.00000 | 737.00500 | 111.3145 | 82707.8300 | 743.01067 2013-12-17 17:20:00 | 740.60000 | 745.00000 | 740.60000 | 745.00000 | 17.0302 | 12687.1600 | 744.98000 2013-12-17 17:21:00 | 745.00000 | 750.00000 | 738.00000 | 742.68500 | 96.3387 | 72122.9900 | 748.63983 2013-12-17 17:22:00 | 744.99500 | 749.00000 | 743.00000 | 749.00000 | 30.3236 | 22692.3500 | 748.34014 2013-12-17 17:23:00 | 747.55800 | 750.00000 | 747.55800 | 750.00000 | 62.0271 | 46514.7000 | 749.90976 2013-12-17 17:24:00 | 749.99500 | 750.00000 | 742.70000 | 749.00000 | 174.0730 | 130419.0700 | 749.22069 2013-12-17 17:25:00 | 749.99000 | 750.00000 | 742.70000 | 750.00000 | 75.1643 | 56193.6000 | 747.61043 2013-12-17 17:26:00 | 750.00000 | 750.36140 | 747.47448 | 750.36140 | 19.7123 | 14774.5600 | 749.51006 2013-12-17 17:27:00 | 747.00000 | 747.00000 | 744.00000 | 747.00000 | 7.9716 | 5953.1300 | 746.79002 2013-12-17 17:28:00 | 747.00000 | 750.00000 | 742.70000 | 742.70000 | 16.8724 | 12574.4800 | 745.27005 2013-12-17 17:29:00 | 749.50900 | 749.50900 | 749.50900 | 749.50900 | 0.0720 | 53.9600 | 749.50900 2013-12-17 17:30:00 | 749.50000 | 749.50900 | 744.48856 | 744.48856 | 12.2402 | 9170.1300 | 749.18000 2013-12-17 17:31:00 | 744.48856 | 748.00000 | 742.12300 | 748.00000 | 9.3767 | 6973.9800 | 743.75996 2013-12-17 17:32:00 | 748.00000 | 749.00000 | 742.12300 | 745.48387 | 8.5724 | 6385.0000 | 744.83003 2013-12-17 17:33:00 | 745.48387 | 748.99500 | 745.48387 | 748.99500 | 5.0100 | 3735.1000 | 745.53000 2013-12-17 17:34:00 | 749.00000 | 749.00000 | 743.99091 | 743.99091 | 10.0110 | 7451.1900 | 744.30001 2013-12-17 17:35:00 | 744.79000 | 748.09500 | 744.79000 | 748.09500 | 1.4313 | 1070.5700 | 747.99000 2013-12-17 17:36:00 | 748.09500 | 748.10000 | 740.97000 | 748.10000 | 26.8531 | 19971.7600 | 743.74011 2013-12-17 17:37:00 | 747.77900 | 747.89500 | 742.50000 | 742.50000 | 0.6342 | 471.2200 | 742.96000 2013-12-17 17:38:00 | 742.50000 | 742.50000 | 742.50000 | 742.50000 | 1.4204 | 1054.6500 | 742.50000 2013-12-17 17:39:00 | 741.10500 | 747.70000 | 741.10000 | 742.00000 | 3.8631 | 2872.1000 | 743.47002 2013-12-17 17:40:00 | 742.00000 | 745.90000 | 741.00000 | 741.00000 | 1.3784 | 1022.9100 | 742.08000 2013-12-17 17:41:00 | 741.00000 | 741.00000 | 735.00000 | 735.00001 | 52.8497 | 38917.4900 | 736.37998 2013-12-17 17:42:00 | . | . | . | . | . | . | . 2013-12-17 17:43:00 | 735.01001 | 735.01001 | 735.00000 | 735.00000 | 30.2999 | 22270.7100 | 735.00999 2013-12-17 17:44:00 | 735.02000 | 735.02000 | 735.02000 | 735.02000 | 0.3752 | 275.7600 | 735.02000 2013-12-17 17:45:00 | 739.85000 | 739.99999 | 736.25450 | 739.99999 | 1.0333 | 764.4600 | 739.82000 2013-12-17 17:46:00 | 736.25451 | 740.00000 | 736.25451 | 740.00000 | 0.4945 | 365.3000 | 738.80000 2013-12-17 17:47:00 | 736.25452 | 739.99979 | 735.00000 | 739.99979 | 19.4017 | 14273.4100 | 735.68004 2013-12-17 17:48:00 | 739.99979 | 740.69990 | 739.99979 | 740.69990 | 18.9581 | 14029.2000 | 740.00995 2013-12-17 17:49:00 | 740.69990 | 740.69990 | 740.00000 | 740.69990 | 9.4300 | 6984.7900 | 740.69745 2013-12-17 17:50:00 | 740.63000 | 740.69990 | 735.00000 | 740.69990 | 8.0846 | 5979.1600 | 739.57005 2013-12-17 17:51:00 | 735.25500 | 740.69990 | 735.00000 | 740.69490 | 54.0106 | 39699.4400 | 735.03005 2013-12-17 17:52:00 | 735.25500 | 740.69990 | 731.00000 | 740.69490 | 16.7236 | 12297.3700 | 735.33008 2013-12-17 17:53:00 | 738.09384 | 739.99500 | 735.00000 | 739.99500 | 1.5767 | 1160.2700 | 735.88999 2013-12-17 17:54:00 | 739.99500 | 740.00000 | 738.67500 | 740.00000 | 1.4199 | 1050.7000 | 739.98000 2013-12-17 17:55:00 | 738.67500 | 739.99500 | 730.21000 | 730.24753 | 3.1000 | 2272.5200 | 733.07000 2013-12-17 17:56:00 | 739.96700 | 740.72990 | 739.93827 | 740.00000 | 30.2402 | 22384.6900 | 740.23001 2013-12-17 17:57:00 | 739.99500 | 739.99500 | 731.00251 | 739.99500 | 3.3588 | 2458.8400 | 732.05999 2013-12-17 17:58:00 | 739.99500 | 740.00000 | 736.46000 | 740.00000 | 0.1479 | 109.0600 | 737.60000 2013-12-17 17:59:00 | 736.52000 | 740.00000 | 736.50001 | 740.00000 | 1.0159 | 748.2200 | 736.53999 2013-12-17 18:00:00 | 740.00000 | 740.05290 | 736.00000 | 740.05290 | 4.8989 | 3620.0200 | 738.94999 2013-12-17 18:01:00 | 739.99999 | 740.05290 | 739.99999 | 740.05290 | 5.0100 | 3707.5400 | 740.03000 2013-12-17 18:02:00 | 737.50000 | 740.04791 | 735.00000 | 735.00000 | 4.5100 | 3316.7800 | 735.43000 2013-12-17 18:03:00 | 740.04791 | 740.05291 | 735.00000 | 739.00499 | 10.3580 | 7660.3400 | 739.55997 2013-12-17 18:04:00 | 739.39500 | 739.74899 | 739.39500 | 739.74899 | 3.3918 | 2508.2600 | 739.50001 2013-12-17 18:05:00 | . | . | . | . | . | . | . 2013-12-17 18:06:00 | 739.73899 | 739.74900 | 739.73899 | 739.74900 | 2.0700 | 1531.2700 | 739.74700 2013-12-17 18:07:00 | 739.74400 | 739.74900 | 739.74400 | 739.74900 | 3.4017 | 2516.4300 | 739.74701 2013-12-17 18:08:00 | . | . | . | . | . | . | . 2013-12-17 18:09:00 | 739.74899 | 739.74899 | 739.74899 | 739.74899 | 0.0445 | 32.9100 | 739.74899 2013-12-17 18:10:00 | 739.00000 | 740.05291 | 735.00000 | 740.05291 | 19.5412 | 14383.5300 | 736.06003 2013-12-17 18:11:00 | 740.04790 | 740.05290 | 740.04790 | 740.05290 | 0.8299 | 614.1400 | 740.05000 2013-12-17 18:12:00 | 740.05288 | 740.05288 | 740.05288 | 740.05288 | 0.0100 | 7.4000 | 740.05288 2013-12-17 18:13:00 | 740.04789 | 740.72990 | 740.04789 | 740.72990 | 15.3343 | 11354.4100 | 740.46009 2013-12-17 18:14:00 | 735.00011 | 741.47062 | 732.36002 | 741.47062 | 23.1988 | 17125.8500 | 738.21996 2013-12-17 18:15:00 | 741.46562 | 744.40337 | 735.00000 | 735.00000 | 39.8107 | 29496.9500 | 740.93004 2013-12-17 18:16:00 | 734.54468 | 735.00000 | 734.00000 | 735.00000 | 82.4123 | 60550.0200 | 734.72026 2013-12-17 18:17:00 | 735.00000 | 735.73499 | 732.45100 | 735.73499 | 6.8677 | 5042.0800 | 734.16998 2013-12-17 18:18:00 | 735.73498 | 735.73498 | 735.73498 | 735.73498 | 2.0000 | 1471.4700 | 735.73498 2013-12-17 18:19:00 | 735.73498 | 735.73499 | 735.73498 | 735.73499 | 2.0303 | 1493.7600 | 735.73499 2013-12-17 18:20:00 | 735.00000 | 738.67498 | 735.00000 | 738.67498 | 2.5400 | 1869.4400 | 736.00000 2013-12-17 18:21:00 | 738.66998 | 738.66998 | 738.66998 | 738.66998 | 0.0200 | 14.7700 | 738.66998 2013-12-17 18:22:00 | 738.66998 | 738.66998 | 738.66997 | 738.66997 | 0.0900 | 66.4800 | 738.66997 2013-12-17 18:23:00 | 738.66997 | 738.66997 | 738.66997 | 738.66997 | 0.4500 | 332.4000 | 738.66997 2013-12-17 18:24:00 | 738.66997 | 745.00000 | 738.66997 | 745.00000 | 39.4394 | 29277.8200 | 742.34997 2013-12-17 18:25:00 | . | . | . | . | . | . | . 2013-12-17 18:26:00 | 744.42100 | 744.42100 | 743.66508 | 743.66508 | 0.0300 | 22.3200 | 743.92000 2013-12-17 18:27:00 | 740.00500 | 743.66508 | 740.00001 | 743.66508 | 1.2742 | 943.0700 | 740.10001 2013-12-17 18:28:00 | 743.66508 | 745.00000 | 743.66508 | 745.00000 | 1.1512 | 857.3900 | 744.78000 2013-12-17 18:29:00 | 745.00000 | 745.00000 | 745.00000 | 745.00000 | 2.1791 | 1623.4100 | 745.00000 2013-12-17 18:30:00 | . | . | . | . | . | . | . 2013-12-17 18:31:00 | 744.00000 | 747.49499 | 744.00000 | 747.49499 | 3.5006 | 2609.9500 | 745.58000 2013-12-17 18:32:00 | 746.65000 | 748.00000 | 741.85000 | 748.00000 | 16.4408 | 12292.0000 | 747.65002 2013-12-17 18:33:00 | 748.00000 | 748.00000 | 747.77000 | 747.77000 | 1.0774 | 805.8100 | 747.93000 2013-12-17 18:34:00 | 747.77900 | 748.00000 | 742.30500 | 747.77000 | 24.6811 | 18454.0700 | 747.70004 2013-12-17 18:35:00 | 747.64607 | 747.64607 | 746.00000 | 746.00000 | 0.1400 | 104.5100 | 746.47000 2013-12-17 18:36:00 | 746.00000 | 747.08150 | 746.00000 | 747.08150 | 2.1139 | 1578.1800 | 746.57001 2013-12-17 18:37:00 | 746.00000 | 749.40000 | 746.00000 | 746.00000 | 19.4153 | 14534.5000 | 748.60988 2013-12-17 18:38:00 | . | . | . | . | . | . | . 2013-12-17 18:39:00 | 749.40000 | 749.40000 | 745.99998 | 746.00000 | 3.8954 | 2905.9800 | 745.99998 2013-12-17 18:40:00 | . | . | . | . | . | . | . 2013-12-17 18:41:00 | 749.40000 | 749.40000 | 748.90200 | 749.40000 | 4.5709 | 3425.3900 | 749.39001 2013-12-17 18:42:00 | 746.00000 | 748.90100 | 746.00000 | 748.50000 | 1.3780 | 1029.2500 | 746.91000 2013-12-17 18:43:00 | 746.00000 | 748.90100 | 746.00000 | 748.50000 | 5.6100 | 4192.5900 | 747.34000 2013-12-17 18:44:00 | . | . | . | . | . | . | . 2013-12-17 18:45:00 | 746.89687 | 746.89687 | 746.00000 | 746.00000 | 7.0231 | 5239.8200 | 746.08003 2013-12-17 18:46:00 | 748.39999 | 748.39999 | 748.39999 | 748.39999 | 0.0441 | 32.9900 | 748.39999 2013-12-17 18:47:00 | . | . | . | . | . | . | . 2013-12-17 18:48:00 | 746.00000 | 746.00000 | 746.00000 | 746.00000 | 3.5005 | 2611.3900 | 746.00000 2013-12-17 18:49:00 | 746.00000 | 747.00000 | 745.99995 | 747.00000 | 7.0250 | 5240.6800 | 745.99995 2013-12-17 18:50:00 | 747.00000 | 747.00000 | 747.00000 | 747.00000 | 0.0736 | 54.9500 | 747.00000 2013-12-17 18:51:00 | 747.00000 | 747.00000 | 746.00000 | 746.00000 | 3.4500 | 2575.1500 | 746.42000 2013-12-17 18:52:00 | 746.75000 | 746.75000 | 746.00000 | 746.00000 | 0.9940 | 741.8500 | 746.33001 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 | 7.0000 | 5222.0000 | 746.00000 2013-12-17 18:56:00 | 746.20001 | 747.99500 | 740.00000 | 747.99500 | 49.2902 | 36685.6900 | 744.28001 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 | 0.0319 | 23.8200 | 746.03000 2013-12-17 19:00:00 | 745.99500 | 745.99500 | 739.00000 | 743.92643 | 10.7636 | 7975.5000 | 740.97005 2013-12-17 19:01:00 | 742.00000 | 743.92648 | 734.00000 | 743.92648 | 33.2305 | 24459.6100 | 736.06002 2013-12-17 19:02:00 | 743.92641 | 745.79999 | 734.16400 | 745.53900 | 8.0009 | 5883.5400 | 735.36001 2013-12-17 19:03:00 | 744.42100 | 745.45000 | 735.00500 | 744.40000 | 4.2260 | 3147.3200 | 744.74998 2013-12-17 19:04:00 | 743.30500 | 744.14508 | 743.30000 | 743.30000 | 0.5419 | 402.9900 | 743.61000 2013-12-17 19:05:00 | 742.14500 | 742.14500 | 742.10000 | 742.10000 | 0.3538 | 262.6000 | 742.14000 2013-12-17 19:06:00 | 735.36061 | 742.09500 | 735.36061 | 742.04500 | 0.4640 | 342.3500 | 737.88000 2013-12-17 19:07:00 | 738.77880 | 741.07800 | 738.77880 | 741.07800 | 0.0912 | 67.4200 | 739.06000 2013-12-17 19:08:00 | 739.96700 | 740.00000 | 739.96700 | 740.00000 | 0.6995 | 517.6600 | 740.00000 2013-12-17 19:09:00 | 740.00000 | 740.00000 | 740.00000 | 740.00000 | 0.7975 | 590.1700 | 740.00000 2013-12-17 19:10:00 | 739.00000 | 739.00000 | 739.00000 | 739.00000 | 0.1312 | 96.9200 | 739.00000 2013-12-17 19:11:00 | 735.96700 | 736.00000 | 735.20000 | 735.20000 | 11.6405 | 8558.7800 | 735.26001 2013-12-17 19:12:00 | 736.49999 | 736.50000 | 735.20000 | 735.20000 | 1.1326 | 833.5500 | 735.95000 2013-12-17 19:13:00 | 736.00000 | 736.00000 | 735.30000 | 736.00000 | 1.9233 | 1415.4800 | 735.98001 2013-12-17 19:14:00 | 735.30000 | 735.30000 | 735.30000 | 735.30000 | 0.8618 | 633.7000 | 735.30000 2013-12-17 19:15:00 | . | . | . | . | . | . | . 2013-12-17 19:16:00 | 735.30000 | 735.71450 | 735.20000 | 735.71450 | 3.5009 | 2575.0700 | 735.54000 2013-12-17 19:17:00 | 735.71450 | 739.99499 | 734.10000 | 739.99499 | 21.1312 | 15524.8600 | 734.69003 2013-12-17 19:18:00 | . | . | . | . | . | . | . 2013-12-17 19:19:00 | 735.44001 | 735.44001 | 735.11000 | 735.30000 | 4.8855 | 3592.0800 | 735.24997 2013-12-17 19:20:00 | . | . | . | . | . | . | . 2013-12-17 19:21:00 | 736.00000 | 736.00000 | 736.00000 | 736.00000 | 0.0100 | 7.3600 | 736.00000 2013-12-17 19:22:00 | 735.31000 | 748.00000 | 735.31000 | 748.00000 | 38.9257 | 28953.3000 | 743.80977 2013-12-17 19:23:00 | . | . | . | . | . | . | . 2013-12-17 19:24:00 | 740.73999 | 740.73999 | 740.00001 | 740.00500 | 12.0471 | 8914.8900 | 740.00246 2013-12-17 19:25:00 | 740.73999 | 740.73999 | 740.73999 | 740.73999 | 3.0398 | 2251.6900 | 740.73999 2013-12-17 19:26:00 | 741.00500 | 741.00500 | 741.00500 | 741.00500 | 0.0100 | 7.4100 | 741.00500 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 | 7.6875 | 5731.0400 | 745.49997 2013-12-17 19:30:00 | 747.54500 | 747.55000 | 747.54500 | 747.55000 | 0.4958 | 370.6700 | 747.55000 2013-12-17 19:31:00 | 745.00000 | 745.00000 | 741.00001 | 745.00000 | 0.8502 | 630.4500 | 741.50000 2013-12-17 19:32:00 | 745.00000 | 745.00000 | 741.00001 | 741.00001 | 2.5000 | 1856.5300 | 742.61000 2013-12-17 19:33:00 | 745.00000 | 745.00000 | 745.00000 | 745.00000 | 0.4500 | 335.2500 | 745.00000 2013-12-17 19:34:00 | 741.00000 | 744.99500 | 740.20000 | 744.99500 | 5.5164 | 4084.8100 | 740.48997 2013-12-17 19:35:00 | 740.20000 | 740.20000 | 740.20000 | 740.20000 | 0.0400 | 29.6100 | 740.20000 2013-12-17 19:36:00 | 744.99500 | 744.99500 | 740.00000 | 744.99500 | 10.0200 | 7416.0200 | 740.12000 2013-12-17 19:37:00 | . | . | . | . | . | . | . 2013-12-17 19:38:00 | 744.99500 | 744.99999 | 744.99500 | 744.99999 | 0.3000 | 223.5000 | 744.99750 2013-12-17 19:39:00 | 740.00000 | 744.99999 | 740.00000 | 740.00000 | 1.3587 | 1005.4600 | 740.04000 2013-12-17 19:40:00 | 740.00000 | 744.99499 | 740.00000 | 744.99499 | 0.0372 | 27.5700 | 741.34000 2013-12-17 19:41:00 | 744.99499 | 744.99499 | 744.81000 | 744.81000 | 0.0677 | 50.4100 | 744.88000 2013-12-17 19:42:00 | 744.99499 | 744.99999 | 740.00000 | 744.99999 | 0.3480 | 259.0500 | 744.39000 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 | 9.5097 | 7084.6800 | 744.99749 2013-12-17 19:47:00 | 745.00000 | 745.01110 | 745.00000 | 745.01110 | 1.0100 | 752.4600 | 745.01000 2013-12-17 19:48:00 | 745.01110 | 745.99999 | 745.01110 | 745.99999 | 0.8926 | 665.8900 | 745.97000 2013-12-17 19:49:00 | 745.01110 | 745.01110 | 745.01110 | 745.01110 | 1.5000 | 1117.5200 | 745.01110 2013-12-17 19:50:00 | . | . | . | . | . | . | . 2013-12-17 19:51:00 | 745.96999 | 745.99000 | 745.96999 | 745.99000 | 11.1300 | 8302.6600 | 745.97000 2013-12-17 19:52:00 | 745.66000 | 745.66000 | 745.66000 | 745.66000 | 1.0119 | 754.5200 | 745.66000 2013-12-17 19:53:00 | 745.66000 | 745.66000 | 745.66000 | 745.66000 | 0.1000 | 74.5700 | 745.66000 2013-12-17 19:54:00 | 745.01110 | 745.01113 | 745.01108 | 745.01110 | 13.8224 | 10297.8200 | 745.01113 2013-12-17 19:55:00 | 745.10000 | 745.10005 | 745.10000 | 745.10000 | 10.5936 | 7893.2800 | 745.10005 2013-12-17 19:56:00 | 744.00000 | 744.00000 | 744.00000 | 744.00000 | 1.1631 | 865.3600 | 744.00000 2013-12-17 19:57:00 | 740.99000 | 740.99000 | 740.00000 | 740.00000 | 11.1028 | 8216.0600 | 740.00004 2013-12-17 19:58:00 | . | . | . | . | . | . | . 2013-12-17 19:59:00 | 744.00000 | 744.94998 | 744.00000 | 744.94998 | 0.0205 | 15.2500 | 744.94749 2013-12-17 20:00:00 | 740.00000 | 744.94998 | 735.30000 | 744.94998 | 25.0994 | 18498.4900 | 737.00998 2013-12-17 20:01:00 | 738.00000 | 744.94998 | 738.00000 | 744.94998 | 0.2100 | 155.0500 | 738.33000 2013-12-17 20:02:00 | . | . | . | . | . | . | . 2013-12-17 20:03:00 | 738.00000 | 744.00000 | 738.00000 | 742.00000 | 1.1086 | 819.4200 | 739.13000 2013-12-17 20:04:00 | 742.00000 | 742.00000 | 742.00000 | 742.00000 | 0.1856 | 137.7100 | 742.00000 2013-12-17 20:05:00 | 742.00000 | 743.99999 | 736.00000 | 743.99999 | 3.5095 | 2592.6300 | 738.75000 2013-12-17 20:06:00 | 736.00000 | 743.00000 | 735.33000 | 743.00000 | 0.5100 | 375.2100 | 735.71000 2013-12-17 20:07:00 | 743.30500 | 743.99999 | 743.30500 | 743.99999 | 0.4200 | 312.4500 | 743.92000 2013-12-17 20:08:00 | 743.99999 | 744.00000 | 743.99999 | 744.00000 | 7.0000 | 5208.0000 | 744.00000 2013-12-17 20:09:00 | . | . | . | . | . | . | . 2013-12-17 20:10:00 | 743.99999 | 743.99999 | 736.00000 | 743.00000 | 8.2615 | 6138.5600 | 743.03002 2013-12-17 20:11:00 | . | . | . | . | . | . | . 2013-12-17 20:12:00 | 742.90000 | 743.98900 | 735.32000 | 743.98900 | 1.0100 | 742.8500 | 735.50000 2013-12-17 20:13:00 | 741.22000 | 743.99999 | 741.22000 | 743.99999 | 1.1867 | 882.8500 | 743.93999 2013-12-17 20:14:00 | 741.22000 | 741.22000 | 741.22000 | 741.22000 | 0.0240 | 17.7700 | 741.22000 2013-12-17 20:15:00 | 741.22000 | 741.22000 | 735.32500 | 735.32500 | 0.2863 | 212.1300 | 740.90000 2013-12-17 20:16:00 | 735.32500 | 735.32500 | 735.32500 | 735.32500 | 0.0204 | 15.0300 | 735.32500 2013-12-17 20:17:00 | 740.00000 | 740.00000 | 740.00000 | 740.00000 | 1.0100 | 747.4000 | 740.00000 2013-12-17 20:18:00 | 735.32500 | 740.00000 | 735.32000 | 740.00000 | 0.5100 | 375.0600 | 735.41000 2013-12-17 20:19:00 | 739.99000 | 739.99000 | 735.32000 | 735.32000 | 5.4874 | 4035.2500 | 735.35998 2013-12-17 20:20:00 | 740.00000 | 740.00000 | 740.00000 | 740.00000 | 0.0100 | 7.4000 | 740.00000 2013-12-17 20:21:00 | 735.35000 | 739.99990 | 735.32000 | 739.99990 | 0.3640 | 268.1700 | 736.74000 2013-12-17 20:22:00 | 735.32000 | 740.00000 | 735.32000 | 740.00000 | 10.1006 | 7427.7000 | 735.37001 2013-12-17 20:23:00 | 735.32000 | 735.32000 | 735.32000 | 735.32000 | 0.6569 | 483.0200 | 735.32000 2013-12-17 20:24:00 | 739.80000 | 739.80000 | 739.80000 | 739.80000 | 0.0218 | 16.1600 | 739.80000 2013-12-17 20:25:00 | 735.32000 | 739.80000 | 734.10000 | 738.21451 | 51.0770 | 37529.3100 | 734.75979 2013-12-17 20:26:00 | 734.10000 | 734.10000 | 734.10000 | 734.10000 | 3.5000 | 2569.3500 | 734.10000 2013-12-17 20:27:00 | . | . | . | . | . | . | . 2013-12-17 20:28:00 | 734.10000 | 734.10000 | 733.00000 | 733.00000 | 1.3046 | 957.5300 | 733.97001 2013-12-17 20:29:00 | 733.00000 | 733.00000 | 731.70000 | 731.70000 | 1.3809 | 1011.1900 | 732.26000 2013-12-17 20:30:00 | 732.00000 | 738.20951 | 732.00000 | 738.20951 | 0.2000 | 146.5500 | 732.74000 2013-12-17 20:31:00 | 734.10000 | 734.10000 | 734.10000 | 734.10000 | 0.5571 | 408.9400 | 734.10000 2013-12-17 20:32:00 | 734.10000 | 734.10000 | 734.10000 | 734.10000 | 0.2686 | 197.1600 | 734.10000 2013-12-17 20:33:00 | 734.10000 | 734.10000 | 734.10000 | 734.10000 | 0.0243 | 17.8300 | 734.10000 2013-12-17 20:34:00 | 734.10000 | 734.10000 | 731.31000 | 731.31000 | 8.0060 | 5865.3600 | 732.61996 2013-12-17 20:35:00 | 731.31500 | 739.69000 | 730.00000 | 739.69000 | 121.7346 | 89035.3700 | 731.38910 2013-12-17 20:36:00 | 730.90000 | 739.69998 | 725.00000 | 725.02000 | 215.9537 | 156808.5700 | 726.12111 2013-12-17 20:37:00 | 726.00000 | 726.00000 | 725.50000 | 725.50000 | 1.5164 | 1100.8500 | 725.96999 2013-12-17 20:38:00 | 726.00000 | 739.68499 | 725.51500 | 735.00000 | 9.5075 | 6941.3200 | 730.08997 2013-12-17 20:39:00 | 734.99500 | 734.99500 | 726.00000 | 726.01001 | 0.7015 | 509.5600 | 726.39000 2013-12-17 20:40:00 | 726.01501 | 729.99900 | 726.01501 | 726.07002 | 4.4314 | 3219.0600 | 726.42001 2013-12-17 20:41:00 | 726.81000 | 726.81500 | 726.81000 | 726.81000 | 0.6213 | 451.5600 | 726.81000 2013-12-17 20:42:00 | 729.99700 | 729.99700 | 728.99999 | 728.99999 | 0.0915 | 66.7100 | 729.22000 2013-12-17 20:43:00 | 728.99999 | 728.99999 | 725.63000 | 725.63000 | 0.2700 | 195.9900 | 725.88000 2013-12-17 20:44:00 | 725.63000 | 728.99999 | 725.63000 | 726.34874 | 0.1858 | 134.8700 | 725.91000 2013-12-17 20:45:00 | 728.34874 | 728.99999 | 726.34874 | 726.51000 | 19.3914 | 14090.7900 | 726.65004 2013-12-17 20:46:00 | 726.34874 | 726.34874 | 726.02874 | 726.02874 | 5.2310 | 3798.3100 | 726.12001 2013-12-17 20:47:00 | 726.35874 | 726.54874 | 726.35874 | 726.54874 | 0.3237 | 235.2100 | 726.54000 2013-12-17 20:48:00 | 726.60000 | 726.60000 | 726.60000 | 726.60000 | 0.5549 | 403.2000 | 726.60000 2013-12-17 20:49:00 | 726.60000 | 726.60000 | 725.71390 | 725.88400 | 3.5906 | 2606.5200 | 725.93000 2013-12-17 20:50:00 | 725.88400 | 726.01000 | 725.88400 | 726.01000 | 0.0300 | 21.7800 | 725.93000 2013-12-17 20:51:00 | 726.01000 | 726.32000 | 725.71390 | 725.71390 | 50.0099 | 36307.1600 | 725.99999 2013-12-17 20:52:00 | 725.71391 | 725.71391 | 725.00000 | 725.00000 | 3.3699 | 2444.9400 | 725.53000 2013-12-17 20:53:00 | 725.00000 | 725.00000 | 725.00000 | 725.00000 | 0.1000 | 72.5000 | 725.00000 2013-12-17 20:54:00 | 726.00000 | 729.00000 | 726.00000 | 729.00000 | 1.5200 | 1106.8300 | 728.18000 2013-12-17 20:55:00 | 725.06900 | 725.06900 | 725.00000 | 725.00000 | 0.7193 | 521.4900 | 725.03000 2013-12-17 20:56:00 | . | . | . | . | . | . | . 2013-12-17 20:57:00 | 725.00000 | 725.00000 | 725.00000 | 725.00000 | 0.0200 | 14.5000 | 725.00000 2013-12-17 20:58:00 | 725.00000 | 729.00000 | 724.11000 | 724.11000 | 2.7900 | 2030.3000 | 727.71000 2013-12-17 20:59:00 | 725.10000 | 725.10000 | 725.10000 | 725.10000 | 0.0491 | 35.6200 | 725.10000 2013-12-17 21:00:00 | 724.11001 | 726.51000 | 724.11001 | 726.00000 | 5.5803 | 4049.8500 | 725.74000 2013-12-17 21:01:00 | 726.00000 | 728.11250 | 724.11000 | 726.00000 | 4.3540 | 3162.9500 | 726.44002 2013-12-17 21:02:00 | 726.00000 | 728.99500 | 720.50000 | 725.90000 | 17.0560 | 12337.6000 | 723.35990 2013-12-17 21:03:00 | 725.00000 | 725.90000 | 720.51000 | 720.51000 | 0.0517 | 37.4200 | 723.55000 2013-12-17 21:04:00 | . | . | . | . | . | . | . 2013-12-17 21:05:00 | 720.51000 | 720.51000 | 720.51000 | 720.51000 | 0.7418 | 534.4400 | 720.51000 2013-12-17 21:06:00 | 720.53000 | 720.53000 | 720.53000 | 720.53000 | 0.5500 | 396.2900 | 720.53000 2013-12-17 21:07:00 | . | . | . | . | . | . | . 2013-12-17 21:08:00 | 720.68100 | 724.00000 | 720.67100 | 721.00000 | 3.7500 | 2702.9300 | 720.78000 2013-12-17 21:09:00 | 721.00000 | 721.00000 | 720.99999 | 721.00000 | 2.1353 | 1539.5700 | 720.99999 2013-12-17 21:10:00 | 721.00000 | 721.00000 | 720.50000 | 720.50000 | 1.5022 | 1082.5800 | 720.67000 2013-12-17 21:11:00 | 720.50000 | 720.57100 | 720.28000 | 720.57100 | 1.7500 | 1260.7900 | 720.45000 2013-12-17 21:12:00 | 720.57100 | 720.57100 | 720.57099 | 720.57100 | 1.1451 | 825.1000 | 720.57099 2013-12-17 21:13:00 | 720.60000 | 721.00000 | 720.60000 | 721.00000 | 1.0735 | 773.6000 | 720.60001 2013-12-17 21:14:00 | 721.62340 | 721.62340 | 721.62340 | 721.62340 | 1.0000 | 721.6200 | 721.62340 2013-12-17 21:15:00 | 722.00000 | 722.00000 | 721.86000 | 721.86000 | 2.5940 | 1872.8300 | 721.99001 2013-12-17 21:16:00 | 722.00000 | 722.00000 | 722.00000 | 722.00000 | 0.5000 | 361.0000 | 722.00000 2013-12-17 21:17:00 | 721.62340 | 721.62340 | 720.00000 | 720.00000 | 15.2917 | 11019.5200 | 720.62004 2013-12-17 21:18:00 | 722.00000 | 722.00000 | 720.62340 | 720.62340 | 1.9425 | 1402.4300 | 721.97001 2013-12-17 21:19:00 | . | . | . | . | . | . | . 2013-12-17 21:20:00 | 720.70000 | 720.70000 | 720.70000 | 720.70000 | 0.5911 | 426.0100 | 720.70000 2013-12-17 21:21:00 | 722.00000 | 724.00000 | 722.00000 | 724.00000 | 1.1085 | 802.0300 | 723.54000 2013-12-17 21:22:00 | 724.00000 | 725.00000 | 724.00000 | 725.00000 | 1.4696 | 1065.3700 | 724.95000 2013-12-17 21:23:00 | 721.12341 | 721.12341 | 721.12340 | 721.12340 | 1.0587 | 763.4500 | 721.12340 2013-12-17 21:24:00 | 721.12340 | 721.12340 | 721.12340 | 721.12340 | 0.2000 | 144.2200 | 721.12340 2013-12-17 21:25:00 | 724.99999 | 724.99999 | 724.99999 | 724.99999 | 0.1250 | 90.6200 | 724.99999 2013-12-17 21:26:00 | 724.99999 | 724.99999 | 724.99999 | 724.99999 | 0.0329 | 23.8400 | 724.99999 2013-12-17 21:27:00 | 724.99999 | 725.00000 | 722.27249 | 722.27249 | 0.9440 | 684.2900 | 724.87001 2013-12-17 21:28:00 | 725.00000 | 725.00000 | 722.27249 | 725.00000 | 2.8727 | 2081.7600 | 724.66001 2013-12-17 21:29:00 | 722.27249 | 725.00000 | 722.27249 | 725.00000 | 0.1456 | 105.4000 | 723.88000 2013-12-17 21:30:00 | 725.00000 | 725.01000 | 724.99999 | 725.01000 | 2.0775 | 1506.1600 | 724.99999 2013-12-17 21:31:00 | 725.01000 | 729.00000 | 725.01000 | 729.00000 | 4.9476 | 3598.0600 | 727.23998 2013-12-17 21:32:00 | 729.00000 | 730.00000 | 727.00001 | 730.00000 | 10.5995 | 7731.5100 | 729.41999 2013-12-17 21:33:00 | 727.00001 | 730.00000 | 727.00001 | 730.00000 | 3.6192 | 2636.0200 | 728.34000 2013-12-17 21:34:00 | 727.50000 | 730.00000 | 727.50000 | 729.50000 | 5.7584 | 4193.4700 | 728.22999 2013-12-17 21:35:00 | 729.99000 | 729.99500 | 728.00000 | 728.00000 | 1.0980 | 800.6100 | 729.15000 2013-12-17 21:36:00 | . | . | . | . | . | . | . 2013-12-17 21:37:00 | 728.00000 | 728.00000 | 728.00000 | 728.00000 | 0.3615 | 263.2000 | 728.00000 2013-12-17 21:38:00 | . | . | . | . | . | . | . 2013-12-17 21:39:00 | 727.00000 | 727.99500 | 725.10001 | 727.99500 | 0.2545 | 184.9000 | 726.41000 2013-12-17 21:40:00 | 725.00001 | 725.00001 | 721.27249 | 721.27249 | 3.5540 | 2571.5100 | 723.56002 2013-12-17 21:41:00 | 727.98000 | 727.98000 | 727.98000 | 727.98000 | 0.0200 | 14.5600 | 727.98000 2013-12-17 21:42:00 | 727.98000 | 727.99500 | 727.98000 | 727.99500 | 0.5000 | 363.9900 | 727.99000 2013-12-17 21:43:00 | 727.99500 | 728.00000 | 722.15400 | 722.15400 | 5.0752 | 3687.3200 | 726.53997 2013-12-17 21:44:00 | 727.99500 | 727.99500 | 727.99500 | 727.99500 | 0.0800 | 58.2400 | 727.99500 2013-12-17 21:45:00 | . | . | . | . | . | . | . 2013-12-17 21:46:00 | 727.99500 | 728.76200 | 725.00000 | 728.76200 | 4.4793 | 3262.8000 | 728.42000 2013-12-17 21:47:00 | 728.76200 | 728.76200 | 728.76200 | 728.76200 | 0.6069 | 442.2800 | 728.76200 2013-12-17 21:48:00 | 725.00001 | 728.76200 | 721.38370 | 728.76200 | 7.1312 | 5162.6700 | 723.96001 2013-12-17 21:49:00 | 728.75700 | 728.75700 | 728.75700 | 728.75700 | 0.2890 | 210.6100 | 728.75700 2013-12-17 21:50:00 | 722.50500 | 730.00000 | 722.50000 | 730.00000 | 12.6767 | 9243.3300 | 729.15994 2013-12-17 21:51:00 | 722.60500 | 729.99500 | 722.00000 | 729.99500 | 10.0504 | 7259.8400 | 722.34001 2013-12-17 21:52:00 | 723.23700 | 729.49500 | 722.30000 | 729.49500 | 1.0204 | 737.2700 | 722.50000 2013-12-17 21:53:00 | 722.66600 | 728.94700 | 722.00001 | 722.00001 | 5.8655 | 4235.9200 | 722.17996 2013-12-17 21:54:00 | 728.94700 | 729.49500 | 722.00001 | 728.49999 | 0.4948 | 357.7300 | 722.96000 2013-12-17 21:55:00 | 728.49999 | 728.49999 | 723.00000 | 728.49999 | 1.0347 | 748.3300 | 723.22001 2013-12-17 21:56:00 | 727.85400 | 728.49999 | 723.00000 | 728.49000 | 7.4829 | 5410.4500 | 723.04003 2013-12-17 21:57:00 | 728.48999 | 728.48999 | 728.48999 | 728.48999 | 0.5507 | 401.1900 | 728.48999 2013-12-17 21:58:00 | 723.00001 | 728.48999 | 723.00001 | 728.48999 | 0.0809 | 58.6800 | 725.25000 2013-12-17 21:59:00 | 723.10000 | 728.47999 | 723.00001 | 728.47999 | 0.1004 | 72.6800 | 723.60000 2013-12-17 22:00:00 | 723.00001 | 728.18487 | 723.00000 | 725.00000 | 1.4466 | 1052.6700 | 727.66999 2013-12-17 22:01:00 | 725.00000 | 725.00000 | 723.00001 | 724.99999 | 0.3690 | 266.9200 | 723.44000 2013-12-17 22:02:00 | 724.99999 | 724.99999 | 724.99999 | 724.99999 | 0.0108 | 7.8200 | 724.99999 2013-12-17 22:03:00 | 724.99999 | 724.99999 | 724.99999 | 724.99999 | 0.0306 | 22.1900 | 724.99999 2013-12-17 22:04:00 | 724.99999 | 724.99999 | 724.99999 | 724.99999 | 0.0200 | 14.5100 | 724.99999 2013-12-17 22:05:00 | 723.23794 | 723.23794 | 723.00000 | 723.01000 | 2.6347 | 1904.9400 | 723.01002 2013-12-17 22:06:00 | 723.00001 | 723.00001 | 723.00000 | 723.00000 | 0.5000 | 361.5000 | 723.00000 2013-12-17 22:07:00 | 723.01000 | 723.01000 | 723.01000 | 723.01000 | 0.0100 | 7.2300 | 723.01000 2013-12-17 22:08:00 | 723.01000 | 724.99999 | 723.01000 | 724.99999 | 0.1107 | 80.0800 | 723.37000 2013-12-17 22:09:00 | 724.99999 | 725.72498 | 724.99999 | 725.72498 | 0.0507 | 36.7600 | 725.29000 2013-12-17 22:10:00 | 724.00001 | 725.72000 | 724.00000 | 725.71999 | 0.2703 | 195.7000 | 724.13000 2013-12-17 22:11:00 | 724.00001 | 725.72499 | 724.00000 | 725.72499 | 0.0548 | 39.7100 | 724.95000 2013-12-17 22:12:00 | 725.72498 | 725.72498 | 725.72000 | 725.72000 | 0.0301 | 21.8500 | 725.72000 2013-12-17 22:13:00 | 725.72000 | 725.72000 | 725.72000 | 725.72000 | 0.0104 | 7.5200 | 725.72000 2013-12-17 22:14:00 | 725.71999 | 725.72000 | 725.00000 | 725.00000 | 5.1994 | 3769.7100 | 725.03000 2013-12-17 22:15:00 | 723.10001 | 724.99500 | 720.00000 | 724.99500 | 36.4934 | 26318.3200 | 721.18017 2013-12-17 22:16:00 | 724.99500 | 724.99999 | 724.99500 | 724.99999 | 1.0307 | 747.2500 | 724.99750 2013-12-17 22:17:00 | 724.99000 | 724.99000 | 724.99000 | 724.99000 | 0.0107 | 7.7800 | 724.99000 2013-12-17 22:18:00 | 724.99000 | 724.99000 | 724.99000 | 724.99000 | 0.0110 | 7.9700 | 724.99000 2013-12-17 22:19:00 | 724.99000 | 724.99000 | 724.99000 | 724.99000 | 0.0108 | 7.8400 | 724.99000 2013-12-17 22:20:00 | 724.99000 | 725.00000 | 724.99000 | 724.99500 | 5.0105 | 3632.5900 | 725.00000 2013-12-17 22:21:00 | 725.00000 | 725.00000 | 724.98999 | 724.98999 | 0.1383 | 100.2700 | 724.99000 2013-12-17 22:22:00 | 724.00000 | 724.99900 | 724.00000 | 724.99900 | 5.0966 | 3694.8600 | 724.96998 2013-12-17 22:23:00 | 724.99800 | 725.00000 | 724.99800 | 725.00000 | 1.0000 | 725.0000 | 725.00000 2013-12-17 22:24:00 | 722.01000 | 725.00000 | 722.01000 | 722.01000 | 0.0948 | 68.4400 | 722.16000 2013-12-17 22:25:00 | 722.01000 | 725.00000 | 722.00500 | 725.00000 | 0.0100 | 7.2200 | 722.01000 2013-12-17 22:26:00 | 722.00500 | 725.00000 | 722.00500 | 725.00000 | 32.7171 | 23719.5700 | 724.98987 2013-12-17 22:27:00 | 725.67300 | 725.72499 | 725.00000 | 725.00000 | 4.5000 | 3262.8600 | 725.08000 2013-12-17 22:28:00 | 725.00000 | 725.00000 | 720.10000 | 720.10000 | 3.1400 | 2263.7900 | 720.95000 2013-12-17 22:29:00 | 725.72498 | 725.72498 | 725.72498 | 725.72498 | 0.0100 | 7.2600 | 725.72498 2013-12-17 22:30:00 | 720.10500 | 723.96374 | 720.10000 | 723.96374 | 0.6031 | 434.3200 | 720.17000 2013-12-17 22:31:00 | 723.96374 | 724.19124 | 723.96374 | 724.19124 | 0.0172 | 12.4200 | 724.04000 2013-12-17 22:32:00 | 724.19123 | 724.19125 | 724.00000 | 724.19124 | 0.3821 | 276.6500 | 724.04000 2013-12-17 22:33:00 | 724.19124 | 724.19124 | 718.94000 | 718.94000 | 38.4524 | 27679.1600 | 719.83013 2013-12-17 22:34:00 | 718.94001 | 719.99998 | 716.00000 | 719.98997 | 61.1085 | 43842.2700 | 717.44987 2013-12-17 22:35:00 | 718.99999 | 719.00000 | 715.71000 | 715.71000 | 4.5874 | 3292.0600 | 717.62998 2013-12-17 22:36:00 | 718.81350 | 718.81350 | 713.00000 | 713.00000 | 115.0427 | 82186.5800 | 714.40044 2013-12-17 22:37:00 | 713.55100 | 714.99999 | 710.00000 | 710.00000 | 103.7092 | 73709.2400 | 710.72989 2013-12-17 22:38:00 | 713.00000 | 714.99999 | 710.00000 | 710.00000 | 30.7547 | 21845.0400 | 710.30020 2013-12-17 22:39:00 | 714.00000 | 714.00000 | 714.00000 | 714.00000 | 0.0900 | 64.2600 | 714.00000 2013-12-17 22:40:00 | 711.32160 | 720.00000 | 710.66600 | 719.17000 | 23.3964 | 16774.7300 | 716.97988 2013-12-17 22:41:00 | 718.00000 | 718.00000 | 718.00000 | 718.00000 | 0.0100 | 7.1800 | 718.00000 2013-12-17 22:42:00 | 719.00000 | 719.60000 | 705.51532 | 705.51532 | 162.0272 | 115027.8800 | 709.92937 2013-12-17 22:43:00 | 705.51000 | 718.00000 | 700.00000 | 708.78239 | 1270.8521 | 891215.2100 | 701.27376 2013-12-17 22:44:00 | 701.11166 | 716.90000 | 700.00000 | 714.06960 | 43.6185 | 30649.4200 | 702.66991 2013-12-17 22:45:00 | 704.34928 | 709.99999 | 700.93485 | 709.00000 | 6.5205 | 4620.8500 | 708.66001 2013-12-17 22:46:00 | 709.00000 | 714.97888 | 705.00001 | 713.00000 | 15.3443 | 10916.2400 | 711.42009 2013-12-17 22:47:00 | 712.53997 | 714.00000 | 707.00000 | 714.00000 | 10.4825 | 7455.9000 | 711.27004 2013-12-17 22:48:00 | 713.99500 | 714.97888 | 712.50000 | 714.97888 | 7.7115 | 5509.1500 | 714.41002 2013-12-17 22:49:00 | 713.00000 | 714.97888 | 713.00000 | 714.70000 | 1.5621 | 1116.4300 | 714.69000 2013-12-17 22:50:00 | 713.15252 | 714.70000 | 713.15252 | 713.15252 | 0.2785 | 199.0300 | 714.57000 2013-12-17 22:51:00 | 714.70000 | 715.00000 | 712.51001 | 715.00000 | 3.0846 | 2204.6300 | 714.73002 2013-12-17 22:52:00 | 714.99999 | 718.55376 | 712.51000 | 718.09200 | 13.7398 | 9832.6200 | 715.63000 2013-12-17 22:53:00 | 718.09200 | 718.55376 | 717.50000 | 718.55376 | 1.8406 | 1321.4700 | 717.97000 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 | 5.9000 | 4206.9300 | 713.04000 2013-12-17 22:57:00 | 717.23000 | 718.45000 | 717.23000 | 718.45000 | 0.1124 | 80.7600 | 718.34000 2013-12-17 22:58:00 | 717.00000 | 717.00000 | 717.00000 | 717.00000 | 2.0000 | 1434.0000 | 717.00000 2013-12-17 22:59:00 | . | . | . | . | . | . | . 2013-12-17 23:00:00 | 718.45000 | 720.00000 | 715.00000 | 715.00000 | 5.6126 | 4019.0400 | 716.08002 2013-12-17 23:01:00 | 714.00600 | 714.00600 | 714.00600 | 714.00600 | 0.6710 | 479.1000 | 714.00600 2013-12-17 23:02:00 | 714.00000 | 715.00000 | 713.00600 | 713.00600 | 100.0594 | 71541.4400 | 714.98991 2013-12-17 23:03:00 | 713.00600 | 713.00600 | 713.00000 | 713.00600 | 13.5628 | 9670.2500 | 713.00005 2013-12-17 23:04:00 | 713.00000 | 713.00500 | 713.00000 | 713.00500 | 5.5932 | 3987.9200 | 713.00002 2013-12-17 23:05:00 | 713.00000 | 715.00000 | 713.00000 | 715.00000 | 3.6958 | 2638.1700 | 713.82998 2013-12-17 23:06:00 | 715.00000 | 716.05687 | 715.00000 | 716.05687 | 7.7200 | 5520.6800 | 715.11000 2013-12-17 23:07:00 | 716.05687 | 724.99000 | 713.01500 | 713.01500 | 28.7907 | 20791.5000 | 722.16003 2013-12-17 23:08:00 | 724.58500 | 724.58500 | 713.21000 | 713.21000 | 0.0687 | 49.1300 | 715.18000 2013-12-17 23:09:00 | 724.58400 | 724.58500 | 714.00001 | 724.58400 | 3.4984 | 2501.7300 | 715.09999 2013-12-17 23:10:00 | 724.58300 | 725.00000 | 713.00000 | 725.00000 | 11.0894 | 8012.5600 | 722.53999 2013-12-17 23:11:00 | 725.00000 | 725.00000 | 724.99998 | 725.00000 | 2.8053 | 2033.8100 | 724.99998 2013-12-17 23:12:00 | 725.31608 | 726.00000 | 725.31608 | 726.00000 | 0.5414 | 392.8700 | 725.68000 2013-12-17 23:13:00 | 725.00000 | 727.16000 | 725.00000 | 727.16000 | 28.0113 | 20361.6800 | 726.91005 2013-12-17 23:14:00 | 725.10001 | 725.10001 | 725.10001 | 725.10001 | 0.0550 | 39.9000 | 725.10001 2013-12-17 23:15:00 | 725.00000 | 725.00000 | 712.00000 | 725.00000 | 68.2366 | 49065.5300 | 719.04968 2013-12-17 23:16:00 | 725.00000 | 725.68156 | 725.00000 | 725.68156 | 7.3021 | 5295.3900 | 725.19002 2013-12-17 23:17:00 | 715.57812 | 725.31458 | 715.00000 | 715.00000 | 8.6582 | 6220.3200 | 718.42998 2013-12-17 23:18:00 | 720.00000 | 720.00000 | 720.00000 | 720.00000 | 0.2500 | 180.0000 | 720.00000 2013-12-17 23:19:00 | 724.58500 | 724.58500 | 724.58300 | 724.58300 | 0.0400 | 28.9800 | 724.58400 2013-12-17 23:20:00 | 720.00000 | 720.00000 | 719.99999 | 720.00000 | 2.7486 | 1978.9600 | 719.99999 2013-12-17 23:21:00 | 724.42997 | 724.42997 | 724.41500 | 724.41500 | 0.0720 | 52.1600 | 724.42000 2013-12-17 23:22:00 | 724.41500 | 724.41500 | 716.00000 | 724.34499 | 2.2717 | 1627.7500 | 716.54001 2013-12-17 23:23:00 | 718.00000 | 718.00000 | 715.30000 | 715.30000 | 0.6034 | 432.4200 | 716.59000 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 | 3.6792 | 2631.7300 | 715.30000 2013-12-17 23:29:00 | 723.39000 | 723.75000 | 723.39000 | 723.75000 | 0.3957 | 286.3100 | 723.49000 2013-12-17 23:30:00 | . | . | . | . | . | . | . 2013-12-17 23:31:00 | 723.51540 | 723.51540 | 723.51540 | 723.51540 | 0.1000 | 72.3500 | 723.51540 2013-12-17 23:32:00 | 715.30500 | 715.30500 | 709.55079 | 709.55079 | 101.3498 | 72098.2000 | 711.37997 2013-12-17 23:33:00 | 710.00000 | 722.00000 | 710.00000 | 722.00000 | 1.2724 | 914.9800 | 719.11000 2013-12-17 23:34:00 | . | . | . | . | . | . | . 2013-12-17 23:35:00 | 721.80000 | 722.87500 | 721.80000 | 722.87500 | 1.5000 | 1084.1600 | 722.77000 2013-12-17 23:36:00 | 714.42000 | 722.89999 | 710.40000 | 710.40000 | 2.3071 | 1666.3700 | 722.27999 2013-12-17 23:37:00 | 710.40000 | 721.00000 | 710.40000 | 721.00000 | 1.1171 | 805.0400 | 720.64000 2013-12-17 23:38:00 | 716.08000 | 716.08000 | 716.08000 | 716.08000 | 0.0183 | 13.1100 | 716.08000 2013-12-17 23:39:00 | 721.00000 | 722.49999 | 721.00000 | 722.48000 | 0.3053 | 220.5000 | 722.24000 2013-12-17 23:40:00 | 719.99999 | 719.99999 | 719.99999 | 719.99999 | 1.1330 | 815.7600 | 719.99999 2013-12-17 23:41:00 | . | . | . | . | . | . | . 2013-12-17 23:42:00 | 719.51500 | 720.00000 | 719.51500 | 720.00000 | 5.0000 | 3599.9700 | 719.99000 2013-12-17 23:43:00 | . | . | . | . | . | . | . 2013-12-17 23:44:00 | 719.99500 | 719.99500 | 719.99500 | 719.99500 | 0.0500 | 36.0000 | 719.99500 2013-12-17 23:45:00 | 716.08000 | 720.00000 | 710.87084 | 710.87084 | 1.1716 | 838.3900 | 715.58000 2013-12-17 23:46:00 | 711.41400 | 711.41400 | 710.87084 | 710.87084 | 0.5070 | 360.4400 | 710.92000 2013-12-17 23:47:00 | 719.99500 | 719.99500 | 710.90000 | 710.90000 | 1.0379 | 738.0300 | 711.11000 2013-12-17 23:48:00 | 719.99500 | 719.99500 | 718.99500 | 719.00000 | 1.0282 | 739.3000 | 719.05000 2013-12-17 23:49:00 | 711.41400 | 711.41400 | 711.41400 | 711.41400 | 1.0067 | 716.1700 | 711.41400 2013-12-17 23:50:00 | . | . | . | . | . | . | . 2013-12-17 23:51:00 | 711.41400 | 711.41400 | 710.00000 | 710.00000 | 6.2736 | 4458.9400 | 710.75003 2013-12-17 23:52:00 | 710.00000 | 710.00000 | 709.61500 | 709.61500 | 3.1000 | 2200.9600 | 709.99000 2013-12-17 23:53:00 | 710.00000 | 710.02500 | 710.00000 | 710.02500 | 3.4912 | 2478.7800 | 710.00001 2013-12-17 23:54:00 | 715.25000 | 717.99499 | 715.25000 | 717.99499 | 0.0613 | 43.9900 | 717.18000 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 | 0.3226 | 230.6800 | 715.00000 2013-12-17 23:59:00 | . | . | . | . | . | . | . 2013-12-18 00:00:00 | 715.00000 | 715.00000 | 715.00000 | 715.00000 | 0.3699 | 264.4600 | 715.00000