# Last edited on 2017-05-13 03:37:25 by stolfilocal # Exchange BTCChina (CNY per BTC) 2013-12-13, five-minute inerval, relatively calm trading. Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2013-12-13 00:00:00 | 5420.01000 | 5435.00000 | 5415.00000 | 5429.99000 | 144.0341 | 781989.7000 | 5429.20011 2013-12-13 00:05:00 | 5420.00000 | 5430.00000 | 5417.00000 | 5421.65000 | 34.2330 | 185670.0500 | 5423.72002 2013-12-13 00:10:00 | 5418.27000 | 5421.23000 | 5405.28000 | 5405.28000 | 122.0859 | 660649.6100 | 5411.34991 2013-12-13 00:15:00 | 5407.56000 | 5418.99000 | 5400.00000 | 5418.99000 | 196.7749 | 1063078.5600 | 5402.50982 2013-12-13 00:20:00 | 5415.00000 | 5426.00000 | 5401.15000 | 5415.97000 | 241.4720 | 1308652.7600 | 5419.48009 2013-12-13 00:25:00 | 5415.97000 | 5440.80000 | 5413.69000 | 5430.10000 | 230.5808 | 1251917.7300 | 5429.41003 2013-12-13 00:30:00 | 5430.10000 | 5449.89000 | 5425.00000 | 5437.03000 | 183.2291 | 996189.3500 | 5436.84997 2013-12-13 00:35:00 | 5435.19000 | 5460.00000 | 5432.89000 | 5446.01000 | 242.6561 | 1321784.2900 | 5447.14983 2013-12-13 00:40:00 | 5446.01000 | 5449.99000 | 5422.00000 | 5422.00000 | 142.4739 | 775232.0300 | 5441.22010 2013-12-13 00:45:00 | 5423.00000 | 5446.00000 | 5422.00000 | 5432.20000 | 164.4939 | 894027.7200 | 5435.02012 2013-12-13 00:50:00 | 5431.58000 | 5431.58000 | 5424.37000 | 5424.37000 | 182.9520 | 993317.7400 | 5429.39007 2013-12-13 00:55:00 | 5424.00000 | 5426.50000 | 5415.10000 | 5420.01000 | 170.1581 | 922671.9400 | 5422.43994 2013-12-13 01:00:00 | 5420.20000 | 5436.00000 | 5416.04000 | 5436.00000 | 199.8642 | 1084976.6900 | 5428.57015 2013-12-13 01:05:00 | 5435.99000 | 5438.00000 | 5427.01000 | 5429.96000 | 106.1220 | 576425.9900 | 5431.73004 2013-12-13 01:10:00 | 5430.00000 | 5434.89000 | 5430.00000 | 5432.02000 | 85.5620 | 464743.7900 | 5431.66003 2013-12-13 01:15:00 | 5432.02000 | 5434.24000 | 5428.00000 | 5428.13000 | 84.1589 | 456962.0100 | 5429.74998 2013-12-13 01:20:00 | 5429.19000 | 5429.19000 | 5420.10000 | 5425.00000 | 129.9901 | 705090.7800 | 5424.19000 2013-12-13 01:25:00 | 5423.27000 | 5427.00000 | 5420.10000 | 5426.21000 | 85.9690 | 466303.5800 | 5424.08998 2013-12-13 01:30:00 | 5426.22000 | 5430.00000 | 5420.10000 | 5427.30000 | 103.9709 | 564147.3200 | 5426.01002 2013-12-13 01:35:00 | 5427.31000 | 5431.00000 | 5427.31000 | 5430.79000 | 67.5440 | 366756.4900 | 5429.89005 2013-12-13 01:40:00 | 5430.78000 | 5448.00000 | 5430.78000 | 5436.00000 | 227.4841 | 1236623.9800 | 5436.09017 2013-12-13 01:45:00 | 5438.99000 | 5450.00000 | 5436.00000 | 5443.00000 | 215.7310 | 1174864.4500 | 5445.97004 2013-12-13 01:50:00 | 5443.41000 | 5450.20000 | 5443.00000 | 5448.00000 | 141.0479 | 768331.6900 | 5447.30995 2013-12-13 01:55:00 | 5448.00000 | 5494.98000 | 5447.48000 | 5483.00000 | 359.7149 | 1966478.3600 | 5466.76966 2013-12-13 02:00:00 | 5494.98000 | 5559.00000 | 5483.00000 | 5505.00000 | 1017.7784 | 5622970.8900 | 5524.74970 2013-12-13 02:05:00 | 5505.00000 | 5528.92000 | 5450.01000 | 5520.00000 | 493.8089 | 2719983.1500 | 5508.16990 2013-12-13 02:10:00 | 5519.00000 | 5540.00000 | 5511.00000 | 5520.00000 | 464.3200 | 2565270.3400 | 5524.79000 2013-12-13 02:15:00 | 5519.00000 | 5547.00000 | 5516.42000 | 5537.01000 | 383.0751 | 2120037.0500 | 5534.25966 2013-12-13 02:20:00 | 5537.96000 | 5540.00000 | 5505.00000 | 5505.00000 | 592.8120 | 3275392.9600 | 5525.18021 2013-12-13 02:25:00 | 5507.01000 | 5520.00000 | 5500.00000 | 5516.27000 | 450.1959 | 2480412.6000 | 5509.62966 2013-12-13 02:30:00 | 5517.99000 | 5520.00000 | 5510.10000 | 5512.66000 | 228.9411 | 1263079.5600 | 5517.05005 2013-12-13 02:35:00 | 5514.28000 | 5515.00000 | 5500.00000 | 5500.20000 | 374.5139 | 2061335.7100 | 5504.03026 2013-12-13 02:40:00 | 5500.50000 | 5513.00000 | 5488.01000 | 5497.57000 | 515.8294 | 2837040.8500 | 5499.95994 2013-12-13 02:45:00 | 5497.57000 | 5510.00000 | 5497.00000 | 5509.00000 | 286.5652 | 1577160.4100 | 5503.66975 2013-12-13 02:50:00 | 5508.82000 | 5528.00000 | 5505.00000 | 5524.50000 | 410.1877 | 2264113.0000 | 5519.69983 2013-12-13 02:55:00 | 5524.00000 | 5540.00000 | 5521.00000 | 5538.00000 | 481.8473 | 2665829.6800 | 5532.51976 2013-12-13 03:00:00 | 5539.98000 | 5580.00000 | 5535.02000 | 5569.00000 | 744.3426 | 4135336.8800 | 5555.69035 2013-12-13 03:05:00 | 5574.00000 | 5575.00000 | 5536.03000 | 5560.19000 | 537.8372 | 2987131.7000 | 5553.96973 2013-12-13 03:10:00 | 5554.01000 | 5569.00000 | 5548.21000 | 5569.00000 | 406.2697 | 2257267.1500 | 5556.07998 2013-12-13 03:15:00 | 5568.00000 | 5581.00000 | 5563.56000 | 5570.00000 | 420.6917 | 2344767.4000 | 5573.60013 2013-12-13 03:20:00 | 5569.00000 | 5570.00000 | 5556.50000 | 5563.00000 | 381.7551 | 2124230.5700 | 5564.37967 2013-12-13 03:25:00 | 5564.04000 | 5600.00000 | 5560.00000 | 5590.30000 | 838.6450 | 4681508.9300 | 5582.22926 2013-12-13 03:30:00 | 5590.30000 | 5623.00000 | 5573.00000 | 5615.01000 | 1101.8286 | 6176916.9800 | 5606.05973 2013-12-13 03:35:00 | 5615.01000 | 5620.00000 | 5600.00000 | 5610.62000 | 560.5816 | 3147593.0600 | 5614.87016 2013-12-13 03:40:00 | 5611.48000 | 5623.00000 | 5605.58000 | 5610.00000 | 474.9497 | 2666510.2700 | 5614.29998 2013-12-13 03:45:00 | 5621.00000 | 5629.00000 | 5608.11000 | 5624.34000 | 376.4088 | 2116253.3200 | 5622.21992 2013-12-13 03:50:00 | 5621.00000 | 5624.99000 | 5580.01000 | 5602.03000 | 621.2996 | 3481346.4400 | 5603.32995 2013-12-13 03:55:00 | 5602.03000 | 5615.00000 | 5591.00000 | 5609.50000 | 653.0121 | 3659159.8700 | 5603.51024 2013-12-13 04:00:00 | 5609.50000 | 5610.00000 | 5565.00000 | 5583.46000 | 554.7422 | 3098235.5000 | 5585.00022 2013-12-13 04:05:00 | 5589.60000 | 5604.99000 | 5575.12000 | 5591.74000 | 427.4012 | 2388501.5100 | 5588.43009 2013-12-13 04:10:00 | 5592.16000 | 5594.56000 | 5581.11000 | 5588.00000 | 146.0360 | 816027.2100 | 5587.84990 2013-12-13 04:15:00 | 5587.13000 | 5605.00000 | 5587.12000 | 5599.28000 | 339.1869 | 1898378.3000 | 5596.84981 2013-12-13 04:20:00 | 5599.27000 | 5599.27000 | 5560.16000 | 5581.01000 | 438.7847 | 2449489.0100 | 5582.43958 2013-12-13 04:25:00 | 5581.02000 | 5581.99000 | 5568.00000 | 5570.31000 | 280.5582 | 1563691.3400 | 5573.49991 2013-12-13 04:30:00 | 5570.31000 | 5578.00000 | 5535.00000 | 5535.00000 | 391.1472 | 2172677.6200 | 5554.62980 2013-12-13 04:35:00 | 5539.00000 | 5560.00000 | 5521.23000 | 5540.00000 | 526.9295 | 2915737.9100 | 5533.44995 2013-12-13 04:40:00 | 5539.00000 | 5539.00000 | 5525.00000 | 5533.89000 | 287.6362 | 1590872.7100 | 5530.84980 2013-12-13 04:45:00 | 5533.88000 | 5535.00000 | 5510.00000 | 5527.99000 | 423.5964 | 2337290.3300 | 5517.72972 2013-12-13 04:50:00 | 5524.16000 | 5546.00000 | 5520.00000 | 5545.99000 | 328.3449 | 1816686.0500 | 5532.85970 2013-12-13 04:55:00 | 5545.99000 | 5550.00000 | 5530.11000 | 5543.17000 | 232.4399 | 1288049.3100 | 5541.42999 2013-12-13 05:00:00 | 5548.00000 | 5557.11000 | 5532.00000 | 5549.84000 | 267.1269 | 1481173.3300 | 5544.82985 2013-12-13 05:05:00 | 5549.84000 | 5579.00000 | 5549.82000 | 5577.69000 | 271.9960 | 1513766.4400 | 5565.39980 2013-12-13 05:10:00 | 5577.69000 | 5577.69000 | 5551.00000 | 5570.00000 | 339.5308 | 1890229.3700 | 5567.18005 2013-12-13 05:15:00 | 5570.00000 | 5579.00000 | 5551.00000 | 5551.00000 | 190.1329 | 1058933.6200 | 5569.44010 2013-12-13 05:20:00 | 5556.19000 | 5570.00000 | 5551.00000 | 5561.81000 | 175.6979 | 977558.5700 | 5563.85993 2013-12-13 05:25:00 | 5562.68000 | 5578.90000 | 5560.21000 | 5578.60000 | 205.6581 | 1145805.6400 | 5571.40993 2013-12-13 05:30:00 | 5578.00000 | 5578.59000 | 5547.00000 | 5554.99000 | 287.4098 | 1598291.6800 | 5561.01999 2013-12-13 05:35:00 | 5554.98000 | 5565.00000 | 5554.00000 | 5560.82000 | 125.8071 | 699500.0100 | 5560.09993 2013-12-13 05:40:00 | 5560.98000 | 5562.99000 | 5542.00000 | 5542.00000 | 196.2519 | 1089792.9700 | 5553.03007 2013-12-13 05:45:00 | 5542.63000 | 5558.99000 | 5529.15000 | 5550.00000 | 352.4832 | 1953994.3000 | 5543.51020 2013-12-13 05:50:00 | 5549.99000 | 5565.00000 | 5542.00000 | 5561.48000 | 253.2472 | 1406144.8900 | 5552.45987 2013-12-13 05:55:00 | 5561.48000 | 5562.00000 | 5550.00000 | 5561.00000 | 146.0231 | 811488.5100 | 5557.26008 2013-12-13 06:00:00 | 5561.01000 | 5564.71000 | 5556.00000 | 5558.00000 | 161.0830 | 895611.9300 | 5559.94009 2013-12-13 06:05:00 | 5556.75000 | 5562.00000 | 5544.00000 | 5560.00000 | 213.7660 | 1187433.8300 | 5554.82985 2013-12-13 06:10:00 | 5560.50000 | 5570.00000 | 5560.00000 | 5564.39000 | 364.3122 | 2028013.4000 | 5566.69015 2013-12-13 06:15:00 | 5564.38000 | 5568.99000 | 5555.00000 | 5565.10000 | 156.6661 | 871041.7800 | 5559.85989 2013-12-13 06:20:00 | 5565.10000 | 5567.00000 | 5556.00000 | 5560.00000 | 186.5229 | 1037350.9900 | 5561.52010 2013-12-13 06:25:00 | 5557.45000 | 5566.51000 | 5556.00000 | 5558.00000 | 133.8340 | 744363.4900 | 5561.84010 2013-12-13 06:30:00 | 5558.00000 | 5566.00000 | 5558.00000 | 5565.00000 | 186.1700 | 1035717.5600 | 5563.29000 2013-12-13 06:35:00 | 5565.00000 | 5566.51000 | 5560.00000 | 5565.00000 | 156.1671 | 868932.3600 | 5564.11992 2013-12-13 06:40:00 | 5565.28000 | 5569.00000 | 5562.90000 | 5565.00000 | 190.1449 | 1058329.2700 | 5565.90983 2013-12-13 06:45:00 | 5564.99000 | 5577.63000 | 5563.00000 | 5576.16000 | 428.6623 | 2388724.9900 | 5572.51018 2013-12-13 06:50:00 | 5577.63000 | 5590.00000 | 5572.00000 | 5586.48000 | 347.2883 | 1939184.8900 | 5583.78989 2013-12-13 06:55:00 | 5587.99000 | 5595.00000 | 5565.00000 | 5591.24000 | 365.7058 | 2041972.9500 | 5583.64972 2013-12-13 07:00:00 | 5589.99000 | 5595.00000 | 5582.55000 | 5593.99000 | 274.2929 | 1533286.3500 | 5589.96014 2013-12-13 07:05:00 | 5593.11000 | 5610.00000 | 5590.00000 | 5600.00000 | 775.6859 | 4344717.2400 | 5601.12943 2013-12-13 07:10:00 | 5602.00000 | 5603.42000 | 5540.00000 | 5568.00000 | 1015.7069 | 5659680.9500 | 5572.15944 2013-12-13 07:15:00 | 5568.00000 | 5575.00000 | 5550.00000 | 5565.30000 | 536.5909 | 2982415.0700 | 5558.08008 2013-12-13 07:20:00 | 5568.16000 | 5572.10000 | 5552.03000 | 5560.00000 | 339.1801 | 1886916.5200 | 5563.17001 2013-12-13 07:25:00 | 5560.00000 | 5565.99000 | 5557.00000 | 5561.00000 | 96.1529 | 534707.4500 | 5561.01005 2013-12-13 07:30:00 | 5561.72000 | 5561.73000 | 5532.01000 | 5550.00000 | 407.4332 | 2261209.5700 | 5549.89024 2013-12-13 07:35:00 | 5556.00000 | 5562.00000 | 5545.00000 | 5554.75000 | 187.6211 | 1042319.9000 | 5555.45004 2013-12-13 07:40:00 | 5554.75000 | 5555.79000 | 5551.56000 | 5554.01000 | 58.2620 | 323606.4200 | 5554.33002 2013-12-13 07:45:00 | 5554.96000 | 5555.57000 | 5545.00000 | 5555.57000 | 246.7021 | 1368944.9400 | 5548.98009 2013-12-13 07:50:00 | 5554.67000 | 5556.00000 | 5546.00000 | 5551.03000 | 104.9419 | 582805.3900 | 5553.60004 2013-12-13 07:55:00 | 5552.23000 | 5558.00000 | 5550.00000 | 5556.18000 | 92.3850 | 513125.9500 | 5554.20992 2013-12-13 08:00:00 | 5556.18000 | 5599.00000 | 5555.35000 | 5584.69000 | 847.4562 | 4727711.8700 | 5578.70942 2013-12-13 08:05:00 | 5584.69000 | 5590.00000 | 5566.01000 | 5573.00000 | 327.1920 | 1824988.6800 | 5577.73012 2013-12-13 08:10:00 | 5573.00000 | 5579.89000 | 5570.00000 | 5572.28000 | 160.0359 | 892155.5700 | 5574.71988 2013-12-13 08:15:00 | 5574.77000 | 5588.88000 | 5571.11000 | 5585.00000 | 207.0111 | 1154558.7600 | 5577.28004 2013-12-13 08:20:00 | 5585.00000 | 5600.00000 | 5573.01000 | 5588.00000 | 470.2951 | 2629922.9900 | 5592.06959 2013-12-13 08:25:00 | 5588.00000 | 5602.00000 | 5588.00000 | 5597.00000 | 608.0062 | 3403825.3800 | 5598.33959 2013-12-13 08:30:00 | 5597.00000 | 5600.00000 | 5590.00000 | 5595.00000 | 343.1791 | 1920117.9900 | 5595.08995 2013-12-13 08:35:00 | 5594.00000 | 5596.00000 | 5585.00000 | 5586.20000 | 167.4289 | 935905.6900 | 5589.86997 2013-12-13 08:40:00 | 5589.00000 | 5590.86000 | 5586.21000 | 5588.00000 | 92.0520 | 514440.7000 | 5588.59003 2013-12-13 08:45:00 | 5587.50000 | 5595.00000 | 5587.50000 | 5593.00000 | 157.1600 | 878698.9700 | 5591.11000 2013-12-13 08:50:00 | 5594.81000 | 5594.81000 | 5588.20000 | 5591.45000 | 96.6849 | 540510.2600 | 5590.42991 2013-12-13 08:55:00 | 5591.45000 | 5592.00000 | 5585.03000 | 5589.72000 | 169.3949 | 946853.2500 | 5589.61985 2013-12-13 09:00:00 | 5589.00000 | 5599.23000 | 5588.00000 | 5594.03000 | 222.5568 | 1244571.1100 | 5592.14987 2013-12-13 09:05:00 | 5594.02000 | 5600.00000 | 5588.01000 | 5596.57000 | 259.0939 | 1449775.4300 | 5595.56018 2013-12-13 09:10:00 | 5597.00000 | 5597.46000 | 5575.00000 | 5590.00000 | 369.0741 | 2061529.9400 | 5585.68027 2013-12-13 09:15:00 | 5590.99000 | 5598.88000 | 5587.00000 | 5588.78000 | 170.8120 | 955310.2900 | 5592.76006 2013-12-13 09:20:00 | 5589.99000 | 5594.99000 | 5588.11000 | 5591.00000 | 135.3790 | 757005.3000 | 5591.74997 2013-12-13 09:25:00 | 5591.00000 | 5593.99000 | 5585.30000 | 5589.00000 | 163.1770 | 912172.3000 | 5590.07991 2013-12-13 09:30:00 | 5588.72000 | 5589.46000 | 5587.00000 | 5587.54000 | 119.5860 | 668271.8400 | 5588.20992 2013-12-13 09:35:00 | 5587.01000 | 5598.88000 | 5576.10000 | 5594.00000 | 442.2830 | 2472906.1900 | 5591.23024 2013-12-13 09:40:00 | 5594.00000 | 5598.88000 | 5591.01000 | 5598.88000 | 207.6169 | 1161797.3100 | 5595.86989 2013-12-13 09:45:00 | 5598.01000 | 5600.48000 | 5595.00000 | 5600.33000 | 265.6628 | 1487525.7200 | 5599.30013 2013-12-13 09:50:00 | 5600.48000 | 5608.89000 | 5590.02000 | 5592.98000 | 332.9800 | 1864951.0400 | 5600.79000 2013-12-13 09:55:00 | 5592.98000 | 5607.50000 | 5592.98000 | 5600.00000 | 208.6429 | 1168686.0700 | 5601.37011 2013-12-13 10:00:00 | 5600.51000 | 5615.00000 | 5600.00000 | 5612.46000 | 301.2882 | 1689817.3000 | 5608.63991 2013-12-13 10:05:00 | 5611.01000 | 5620.00000 | 5610.00000 | 5612.41000 | 287.5202 | 1614560.9200 | 5615.47001 2013-12-13 10:10:00 | 5614.99000 | 5619.02000 | 5610.01000 | 5614.21000 | 130.4620 | 732670.7500 | 5615.97005 2013-12-13 10:15:00 | 5614.16000 | 5614.16000 | 5605.00000 | 5609.73000 | 161.8010 | 907922.2000 | 5611.35003 2013-12-13 10:20:00 | 5605.01000 | 5609.83000 | 5595.00000 | 5599.83000 | 318.5502 | 1784534.0100 | 5602.05001 2013-12-13 10:25:00 | 5595.58000 | 5599.33000 | 5588.88000 | 5588.88000 | 224.1192 | 1253395.4200 | 5592.53997 2013-12-13 10:30:00 | 5588.84000 | 5609.96000 | 5588.00000 | 5601.88000 | 260.2100 | 1457318.9100 | 5600.55000 2013-12-13 10:35:00 | 5600.00000 | 5602.59000 | 5595.00000 | 5596.00000 | 147.5159 | 826077.1300 | 5599.91989 2013-12-13 10:40:00 | 5595.01000 | 5599.99000 | 5589.00000 | 5594.39000 | 164.6410 | 920791.0900 | 5592.72003 2013-12-13 10:45:00 | 5594.38000 | 5599.94000 | 5590.00000 | 5590.02000 | 96.5390 | 540023.7800 | 5593.83998 2013-12-13 10:50:00 | 5590.00000 | 5594.32000 | 5589.34000 | 5589.59000 | 133.4430 | 746027.8100 | 5590.61007 2013-12-13 10:55:00 | 5589.34000 | 5589.34000 | 5578.00000 | 5580.98000 | 336.8770 | 1880484.6000 | 5582.10982 2013-12-13 11:00:00 | 5580.88000 | 5582.03000 | 5568.00000 | 5571.43000 | 471.5300 | 2627884.0200 | 5573.10000 2013-12-13 11:05:00 | 5571.00000 | 5572.00000 | 5557.00000 | 5557.00000 | 196.6419 | 1094379.2400 | 5565.34007 2013-12-13 11:10:00 | 5558.00000 | 5578.60000 | 5557.00000 | 5569.78000 | 224.4480 | 1249724.4400 | 5567.98992 2013-12-13 11:15:00 | 5569.77000 | 5575.98000 | 5568.00000 | 5569.42000 | 105.0020 | 584913.5000 | 5570.50004 2013-12-13 11:20:00 | 5569.42000 | 5578.00000 | 5565.00000 | 5578.00000 | 129.5830 | 721898.9700 | 5570.94007 2013-12-13 11:25:00 | 5578.00000 | 5585.00000 | 5573.85000 | 5575.01000 | 154.6160 | 862582.6200 | 5578.86989 2013-12-13 11:30:00 | 5578.84000 | 5578.84000 | 5556.00000 | 5558.70000 | 222.7548 | 1240310.0600 | 5568.04979 2013-12-13 11:35:00 | 5558.70000 | 5560.00000 | 5530.03000 | 5549.99000 | 561.2779 | 3114362.8100 | 5548.69979 2013-12-13 11:40:00 | 5556.00000 | 5568.00000 | 5542.00000 | 5555.00000 | 321.6199 | 1786633.7200 | 5555.10999 2013-12-13 11:45:00 | 5551.00000 | 5568.99000 | 5550.00000 | 5559.60000 | 185.1971 | 1028767.8900 | 5554.98990 2013-12-13 11:50:00 | 5559.60000 | 5563.79000 | 5550.00000 | 5550.00000 | 230.1422 | 1278172.7800 | 5553.84009 2013-12-13 11:55:00 | 5550.00000 | 5552.00000 | 5540.99000 | 5540.99000 | 119.2110 | 661571.0500 | 5549.58002 2013-12-13 12:00:00 | 5540.53000 | 5550.00000 | 5530.00000 | 5535.01000 | 247.8682 | 1372765.7100 | 5538.28992 2013-12-13 12:05:00 | 5535.01000 | 5550.00000 | 5531.60000 | 5543.00000 | 138.1349 | 765449.8700 | 5541.31987 2013-12-13 12:10:00 | 5544.86000 | 5550.00000 | 5525.00000 | 5536.01000 | 301.8549 | 1671346.0800 | 5536.91972 2013-12-13 12:15:00 | 5537.00000 | 5537.00000 | 5513.00000 | 5513.00000 | 278.7989 | 1540160.4600 | 5524.26995 2013-12-13 12:20:00 | 5513.00000 | 5516.00000 | 5460.00000 | 5460.98000 | 753.8858 | 4143906.2800 | 5496.72942 2013-12-13 12:25:00 | 5460.00000 | 5511.00000 | 5451.25000 | 5501.24000 | 672.7565 | 3693392.5400 | 5489.93957 2013-12-13 12:30:00 | 5500.61000 | 5501.63000 | 5463.00000 | 5475.00000 | 419.2561 | 2298634.1600 | 5482.64970 2013-12-13 12:35:00 | 5475.00000 | 5529.10000 | 5475.00000 | 5519.00000 | 540.1669 | 2970296.5800 | 5498.84970 2013-12-13 12:40:00 | 5529.10000 | 5530.00000 | 5493.01000 | 5514.50000 | 339.7820 | 1873150.4200 | 5512.80013 2013-12-13 12:45:00 | 5517.87000 | 5550.00000 | 5517.87000 | 5541.68000 | 432.6291 | 2395562.3200 | 5537.21993 2013-12-13 12:50:00 | 5541.68000 | 5543.51000 | 5511.60000 | 5536.74000 | 404.1733 | 2235203.8400 | 5530.31024 2013-12-13 12:55:00 | 5536.74000 | 5536.90000 | 5513.30000 | 5513.30000 | 321.6650 | 1777723.5800 | 5526.62971 2013-12-13 13:00:00 | 5518.99000 | 5530.00000 | 5515.32000 | 5521.86000 | 199.7271 | 1103174.3800 | 5523.40989 2013-12-13 13:05:00 | 5527.00000 | 5527.99000 | 5502.00000 | 5504.00000 | 349.0830 | 1924390.1800 | 5512.70019 2013-12-13 13:10:00 | 5504.99000 | 5518.96000 | 5498.00000 | 5511.35000 | 368.9151 | 2032357.0700 | 5509.00967 2013-12-13 13:15:00 | 5510.50000 | 5511.00000 | 5485.00000 | 5499.11000 | 339.7918 | 1867764.2100 | 5496.79011 2013-12-13 13:20:00 | 5503.13000 | 5504.34000 | 5475.00000 | 5480.00000 | 495.7336 | 2719683.7100 | 5486.18032 2013-12-13 13:25:00 | 5480.00000 | 5494.99000 | 5460.00000 | 5486.00000 | 466.7326 | 2555939.9400 | 5476.24022 2013-12-13 13:30:00 | 5485.55000 | 5490.00000 | 5475.00000 | 5487.48000 | 177.8582 | 975399.0500 | 5484.13994 2013-12-13 13:35:00 | 5486.02000 | 5487.87000 | 5472.00000 | 5487.01000 | 232.7228 | 1275476.9100 | 5480.67012 2013-12-13 13:40:00 | 5486.99000 | 5513.00000 | 5480.79000 | 5510.50000 | 334.9798 | 1841363.9300 | 5496.93999 2013-12-13 13:45:00 | 5512.01000 | 5518.33000 | 5503.10000 | 5510.00000 | 510.5679 | 2814295.9600 | 5512.08980 2013-12-13 13:50:00 | 5510.00000 | 5510.00000 | 5480.00000 | 5495.17000 | 506.6249 | 2782054.4300 | 5491.34953 2013-12-13 13:55:00 | 5495.28000 | 5508.15000 | 5491.00000 | 5492.13000 | 343.6533 | 1889574.1700 | 5498.49020 2013-12-13 14:00:00 | 5493.01000 | 5500.00000 | 5491.00000 | 5495.13000 | 282.2679 | 1551160.8900 | 5495.34989 2013-12-13 14:05:00 | 5499.00000 | 5500.00000 | 5493.00000 | 5500.00000 | 116.7649 | 641932.7800 | 5497.64989 2013-12-13 14:10:00 | 5499.01000 | 5510.00000 | 5495.01000 | 5510.00000 | 208.7961 | 1148912.9300 | 5502.55985 2013-12-13 14:15:00 | 5509.00000 | 5520.00000 | 5505.11000 | 5516.39000 | 453.5718 | 2500373.3500 | 5512.63014 2013-12-13 14:20:00 | 5515.00000 | 5535.00000 | 5514.10000 | 5530.51000 | 398.0642 | 2198580.3100 | 5523.18030 2013-12-13 14:25:00 | 5530.51000 | 5534.00000 | 5511.00000 | 5520.00000 | 265.5079 | 1466684.0400 | 5524.06990 2013-12-13 14:30:00 | 5523.00000 | 5531.00000 | 5505.00000 | 5507.54000 | 455.8767 | 2515149.1600 | 5517.16973 2013-12-13 14:35:00 | 5506.00000 | 5510.00000 | 5500.99000 | 5508.30000 | 190.7862 | 1050539.1100 | 5506.36987 2013-12-13 14:40:00 | 5508.29000 | 5520.00000 | 5507.01000 | 5509.23000 | 152.3360 | 839774.9400 | 5512.64989 2013-12-13 14:45:00 | 5508.55000 | 5511.00000 | 5507.00000 | 5510.50000 | 170.4680 | 939104.8800 | 5508.97994 2013-12-13 14:50:00 | 5510.50000 | 5515.00000 | 5507.00000 | 5511.99000 | 152.6509 | 841020.8600 | 5509.44002 2013-12-13 14:55:00 | 5513.99000 | 5521.00000 | 5501.20000 | 5515.51000 | 193.8458 | 1069251.6900 | 5515.98985 2013-12-13 15:00:00 | 5515.52000 | 5516.01000 | 5513.00000 | 5515.53000 | 69.1741 | 381478.3300 | 5514.76005 2013-12-13 15:05:00 | 5513.00000 | 5514.74000 | 5504.00000 | 5509.00000 | 183.9110 | 1013218.8000 | 5509.29003 2013-12-13 15:10:00 | 5509.00000 | 5517.00000 | 5508.13000 | 5513.00000 | 88.6180 | 488571.5400 | 5513.22997 2013-12-13 15:15:00 | 5512.55000 | 5513.57000 | 5508.99000 | 5510.22000 | 74.9020 | 412778.7000 | 5510.92003 2013-12-13 15:20:00 | 5510.22000 | 5515.00000 | 5510.00000 | 5513.30000 | 66.5881 | 367043.9900 | 5512.15998 2013-12-13 15:25:00 | 5514.99000 | 5515.00000 | 5511.74000 | 5512.67000 | 46.1530 | 254476.5100 | 5513.76003 2013-12-13 15:30:00 | 5512.68000 | 5515.00000 | 5512.41000 | 5514.00000 | 106.3600 | 586408.6600 | 5513.43000 2013-12-13 15:35:00 | 5513.98000 | 5517.00000 | 5513.57000 | 5516.73000 | 55.4000 | 305546.2100 | 5515.27000 2013-12-13 15:40:00 | 5516.73000 | 5517.00000 | 5514.00000 | 5514.34000 | 110.1690 | 607552.3100 | 5514.72998 2013-12-13 15:45:00 | 5514.00000 | 5514.31000 | 5495.00000 | 5499.36000 | 289.7820 | 1595029.8400 | 5504.24011 2013-12-13 15:50:00 | 5498.01000 | 5510.24000 | 5481.01000 | 5510.24000 | 165.4381 | 908884.0100 | 5493.79994 2013-12-13 15:55:00 | 5510.46000 | 5512.24000 | 5489.00000 | 5499.00000 | 174.1469 | 957259.5900 | 5496.84990 2013-12-13 16:00:00 | 5499.00000 | 5505.00000 | 5490.01000 | 5496.00000 | 152.9819 | 841210.6700 | 5498.76005 2013-12-13 16:05:00 | 5496.99000 | 5500.00000 | 5491.55000 | 5498.00000 | 80.6740 | 443528.7100 | 5497.79006 2013-12-13 16:10:00 | 5497.99000 | 5498.00000 | 5481.03000 | 5482.05000 | 128.6160 | 706396.4900 | 5492.28991 2013-12-13 16:15:00 | 5482.05000 | 5486.48000 | 5471.00000 | 5472.00000 | 224.4670 | 1229537.9300 | 5477.58988 2013-12-13 16:20:00 | 5472.00000 | 5492.00000 | 5462.15000 | 5465.51000 | 297.5130 | 1628523.7200 | 5473.79016 2013-12-13 16:25:00 | 5465.51000 | 5480.00000 | 5461.03000 | 5477.97000 | 160.1550 | 876130.9000 | 5470.51985 2013-12-13 16:30:00 | 5479.32000 | 5479.42000 | 5448.00000 | 5448.70000 | 400.9962 | 2188107.7400 | 5456.67972 2013-12-13 16:35:00 | 5448.00000 | 5450.00000 | 5428.00000 | 5430.24000 | 452.7232 | 2462221.5000 | 5438.69027 2013-12-13 16:40:00 | 5436.97000 | 5465.00000 | 5430.23000 | 5456.85000 | 209.2391 | 1140616.8100 | 5451.25997 2013-12-13 16:45:00 | 5456.85000 | 5460.00000 | 5445.32000 | 5455.94000 | 203.5789 | 1110490.3600 | 5454.83996 2013-12-13 16:50:00 | 5455.94000 | 5465.00000 | 5450.00000 | 5459.99000 | 118.3641 | 645511.5300 | 5453.61009 2013-12-13 16:55:00 | 5459.96000 | 5462.56000 | 5451.00000 | 5451.00000 | 118.5620 | 646858.6700 | 5455.87004 2013-12-13 17:00:00 | 5451.00000 | 5451.00000 | 5429.00000 | 5429.00000 | 240.8220 | 1309792.3500 | 5438.84009 2013-12-13 17:05:00 | 5429.00000 | 5434.10000 | 5415.00000 | 5429.00000 | 258.9640 | 1404416.4700 | 5423.21019 2013-12-13 17:10:00 | 5429.00000 | 5445.00000 | 5416.17000 | 5440.00000 | 117.4231 | 637418.3300 | 5428.39007 2013-12-13 17:15:00 | 5437.00000 | 5437.00000 | 5420.00000 | 5434.00000 | 94.2940 | 511739.2800 | 5427.06007 2013-12-13 17:20:00 | 5433.92000 | 5435.99000 | 5426.00000 | 5432.37000 | 65.5100 | 355742.9700 | 5430.36000 2013-12-13 17:25:00 | 5432.37000 | 5440.00000 | 5432.36000 | 5438.00000 | 61.4440 | 334142.7700 | 5438.17004 2013-12-13 17:30:00 | 5438.00000 | 5450.00000 | 5438.00000 | 5446.85000 | 72.8991 | 397072.4400 | 5446.87999 2013-12-13 17:35:00 | 5448.98000 | 5449.00000 | 5430.00000 | 5445.98000 | 142.0120 | 772710.0800 | 5441.16005 2013-12-13 17:40:00 | 5446.07000 | 5446.88000 | 5436.58000 | 5443.00000 | 70.5590 | 384116.1000 | 5443.89999 2013-12-13 17:45:00 | 5443.00000 | 5450.99000 | 5442.00000 | 5444.99000 | 83.4029 | 454306.5900 | 5447.13004 2013-12-13 17:50:00 | 5444.99000 | 5452.85000 | 5444.97000 | 5452.85000 | 41.0590 | 223793.6700 | 5450.53999 2013-12-13 17:55:00 | 5452.86000 | 5468.70000 | 5452.41000 | 5462.00000 | 57.2330 | 312350.8100 | 5457.53003 2013-12-13 18:00:00 | 5463.92000 | 5479.00000 | 5440.00000 | 5458.29000 | 131.4349 | 718925.3400 | 5469.81988 2013-12-13 18:05:00 | 5460.00000 | 5460.19000 | 5449.49000 | 5456.04000 | 73.2819 | 399842.3900 | 5456.22003 2013-12-13 18:10:00 | 5458.30000 | 5466.02000 | 5455.00000 | 5459.99000 | 33.0660 | 180537.7100 | 5459.91998 2013-12-13 18:15:00 | 5459.98000 | 5465.97000 | 5450.00000 | 5450.50000 | 75.8470 | 414059.9100 | 5459.14996 2013-12-13 18:20:00 | 5454.78000 | 5455.36000 | 5451.15000 | 5455.36000 | 45.5190 | 248287.0400 | 5454.57999 2013-12-13 18:25:00 | 5455.91000 | 5457.45000 | 5451.58000 | 5451.99000 | 28.6090 | 156081.8800 | 5455.68999 2013-12-13 18:30:00 | 5451.15000 | 5451.87000 | 5440.21000 | 5450.00000 | 34.2590 | 186663.6500 | 5448.59999 2013-12-13 18:35:00 | 5449.47000 | 5451.09000 | 5441.00000 | 5448.98000 | 20.7920 | 113216.5700 | 5445.20001 2013-12-13 18:40:00 | 5448.77000 | 5456.55000 | 5441.00000 | 5452.29000 | 28.4740 | 155146.0800 | 5448.69002 2013-12-13 18:45:00 | 5452.30000 | 5459.01000 | 5443.87000 | 5458.59000 | 36.2720 | 197875.1500 | 5455.31001 2013-12-13 18:50:00 | 5457.05000 | 5459.00000 | 5448.07000 | 5451.16000 | 25.1810 | 137372.6600 | 5455.41000 2013-12-13 18:55:00 | 5451.16000 | 5457.97000 | 5445.59000 | 5456.22000 | 35.0840 | 191224.2200 | 5450.47003 2013-12-13 19:00:00 | 5456.23000 | 5456.23000 | 5435.01000 | 5437.22000 | 44.4300 | 241873.9100 | 5443.93000 2013-12-13 19:05:00 | 5435.03000 | 5441.67000 | 5435.00000 | 5438.92000 | 46.2820 | 251643.3000 | 5437.17002 2013-12-13 19:10:00 | 5438.93000 | 5440.98000 | 5435.00000 | 5437.91000 | 21.5670 | 117249.1500 | 5436.50999 2013-12-13 19:15:00 | 5438.00000 | 5450.00000 | 5438.00000 | 5442.11000 | 28.7250 | 156500.1900 | 5448.21997 2013-12-13 19:20:00 | 5446.03000 | 5449.00000 | 5444.00000 | 5444.00000 | 9.2360 | 50297.0300 | 5445.75999 2013-12-13 19:25:00 | 5444.77000 | 5445.96000 | 5435.00000 | 5439.39000 | 39.0590 | 212408.9700 | 5438.15999 2013-12-13 19:30:00 | 5435.02000 | 5439.00000 | 5434.69000 | 5434.69000 | 17.1080 | 92993.2300 | 5435.65999 2013-12-13 19:35:00 | 5434.45000 | 5434.45000 | 5430.00000 | 5431.00000 | 30.0330 | 163124.7700 | 5431.52002 2013-12-13 19:40:00 | 5431.00000 | 5431.00000 | 5426.00000 | 5429.31000 | 32.0170 | 173813.7800 | 5428.79998 2013-12-13 19:45:00 | 5429.30000 | 5429.30000 | 5426.25000 | 5427.11000 | 21.5960 | 117204.6000 | 5427.13998 2013-12-13 19:50:00 | 5427.11000 | 5438.01000 | 5427.00000 | 5437.99000 | 22.8180 | 123983.6500 | 5433.58999 2013-12-13 19:55:00 | 5437.99000 | 5437.99000 | 5428.92000 | 5430.45000 | 11.3640 | 61769.4300 | 5435.54001 2013-12-13 20:00:00 | 5432.27000 | 5433.45000 | 5427.11000 | 5428.88000 | 40.5280 | 220088.2800 | 5430.51999 2013-12-13 20:05:00 | 5428.88000 | 5430.00000 | 5428.88000 | 5429.57000 | 11.3580 | 61672.0100 | 5429.83000 2013-12-13 20:10:00 | 5429.58000 | 5434.87000 | 5428.49000 | 5433.49000 | 14.6910 | 79776.6400 | 5430.31000 2013-12-13 20:15:00 | 5433.50000 | 5439.47000 | 5432.16000 | 5439.47000 | 31.6750 | 172207.1100 | 5436.68997 2013-12-13 20:20:00 | 5439.67000 | 5448.00000 | 5414.00000 | 5447.27000 | 129.3209 | 702160.8900 | 5429.60002 2013-12-13 20:25:00 | 5447.26000 | 5447.26000 | 5429.98000 | 5432.57000 | 19.1790 | 104261.4500 | 5436.23000 2013-12-13 20:30:00 | 5432.57000 | 5440.00000 | 5408.00000 | 5431.65000 | 163.8562 | 886874.6800 | 5412.51988 2013-12-13 20:35:00 | 5436.53000 | 5436.54000 | 5402.00000 | 5426.99000 | 56.3220 | 304649.6600 | 5409.07002 2013-12-13 20:40:00 | 5420.27000 | 5431.27000 | 5413.48000 | 5427.57000 | 59.6840 | 323534.8800 | 5420.80004 2013-12-13 20:45:00 | 5427.56000 | 5427.56000 | 5407.60000 | 5418.00000 | 14.9210 | 80886.0800 | 5420.96000 2013-12-13 20:50:00 | 5418.00000 | 5427.56000 | 5414.99000 | 5420.00000 | 36.0670 | 195505.3100 | 5420.60998 2013-12-13 20:55:00 | 5420.00000 | 5425.02000 | 5419.64000 | 5425.02000 | 15.9760 | 86595.1000 | 5420.31999 2013-12-13 21:00:00 | 5427.24000 | 5431.27000 | 5425.43000 | 5426.34000 | 2.7440 | 14897.4600 | 5429.10000 2013-12-13 21:05:00 | 5427.97000 | 5431.27000 | 5424.29000 | 5430.58000 | 12.2630 | 66540.7700 | 5426.14001 2013-12-13 21:10:00 | 5430.59000 | 5445.00000 | 5430.59000 | 5438.29000 | 17.9420 | 97529.7500 | 5435.83001 2013-12-13 21:15:00 | 5438.28000 | 5440.00000 | 5431.49000 | 5438.00000 | 4.5430 | 24705.4600 | 5438.14000 2013-12-13 21:20:00 | 5438.00000 | 5440.00000 | 5431.86000 | 5434.86000 | 26.4270 | 143716.7100 | 5438.24999 2013-12-13 21:25:00 | 5434.86000 | 5437.78000 | 5432.00000 | 5436.31000 | 5.8000 | 31522.0800 | 5434.84000 2013-12-13 21:30:00 | 5436.31000 | 5440.00000 | 5433.24000 | 5440.00000 | 14.0780 | 76528.4500 | 5436.02999 2013-12-13 21:35:00 | 5440.00000 | 5487.99000 | 5440.00000 | 5480.23000 | 60.4700 | 330653.0600 | 5468.05000 2013-12-13 21:40:00 | 5483.01000 | 5500.00000 | 5475.00000 | 5499.98000 | 120.8730 | 663485.2400 | 5489.11007 2013-12-13 21:45:00 | 5499.98000 | 5507.99000 | 5458.60000 | 5499.00000 | 85.0930 | 467383.3000 | 5492.62005 2013-12-13 21:50:00 | 5489.20000 | 5499.00000 | 5484.02000 | 5493.02000 | 31.5100 | 173128.5500 | 5494.40000 2013-12-13 21:55:00 | 5493.03000 | 5493.03000 | 5480.00000 | 5480.57000 | 38.3230 | 210108.9400 | 5482.58002 2013-12-13 22:00:00 | 5480.23000 | 5485.00000 | 5470.00000 | 5484.29000 | 57.3210 | 314145.5300 | 5480.46001 2013-12-13 22:05:00 | 5485.00000 | 5486.22000 | 5435.01000 | 5463.13000 | 79.7041 | 435466.3600 | 5463.54006 2013-12-13 22:10:00 | 5477.81000 | 5477.81000 | 5450.02000 | 5457.20000 | 41.6080 | 227106.0800 | 5458.22998 2013-12-13 22:15:00 | 5456.01000 | 5483.00000 | 5456.01000 | 5479.83000 | 46.8990 | 256555.5600 | 5470.37999 2013-12-13 22:20:00 | 5478.92000 | 5478.92000 | 5453.74000 | 5474.51000 | 42.0240 | 229646.7400 | 5464.66003 2013-12-13 22:25:00 | 5463.00000 | 5474.53000 | 5452.01000 | 5470.21000 | 26.5560 | 145133.6100 | 5465.18998 2013-12-13 22:30:00 | 5470.23000 | 5471.00000 | 5457.62000 | 5469.73000 | 24.9060 | 136129.6400 | 5465.73998 2013-12-13 22:35:00 | 5470.00000 | 5470.00000 | 5463.22000 | 5469.99000 | 30.9740 | 169360.1400 | 5467.82002 2013-12-13 22:40:00 | 5469.99000 | 5472.00000 | 5460.00000 | 5471.01000 | 55.8030 | 305125.5400 | 5467.91003 2013-12-13 22:45:00 | 5472.00000 | 5480.00000 | 5467.00000 | 5475.00000 | 31.8730 | 174461.3600 | 5473.64002 2013-12-13 22:50:00 | 5475.55000 | 5478.00000 | 5470.01000 | 5475.48000 | 20.5970 | 112761.5600 | 5474.65999 2013-12-13 22:55:00 | 5475.99000 | 5486.52000 | 5475.00000 | 5485.01000 | 25.9540 | 142278.4600 | 5481.95002 2013-12-13 23:00:00 | 5485.98000 | 5505.00000 | 5484.99000 | 5504.04000 | 120.3081 | 661056.9500 | 5494.69996 2013-12-13 23:05:00 | 5505.00000 | 5520.00000 | 5501.01000 | 5518.00000 | 176.8710 | 975004.9000 | 5512.52003 2013-12-13 23:10:00 | 5518.00000 | 5522.00000 | 5484.01000 | 5507.19000 | 112.9550 | 622633.9700 | 5512.22990 2013-12-13 23:15:00 | 5507.19000 | 5523.00000 | 5506.00000 | 5512.00000 | 114.5511 | 631816.7600 | 5515.59002 2013-12-13 23:20:00 | 5512.00000 | 5520.00000 | 5501.00000 | 5517.00000 | 76.1960 | 420043.3800 | 5512.66994 2013-12-13 23:25:00 | 5517.00000 | 5522.29000 | 5517.00000 | 5522.00000 | 124.8391 | 689129.1900 | 5520.13998 2013-12-13 23:30:00 | 5522.01000 | 5523.00000 | 5520.00000 | 5520.50000 | 66.9911 | 369867.0100 | 5521.14001 2013-12-13 23:35:00 | 5520.70000 | 5540.00000 | 5520.01000 | 5535.43000 | 128.2380 | 709000.9100 | 5528.78995 2013-12-13 23:40:00 | 5537.01000 | 5547.99000 | 5527.01000 | 5542.14000 | 150.1850 | 831553.1300 | 5536.85986 2013-12-13 23:45:00 | 5544.99000 | 5556.00000 | 5540.00000 | 5556.00000 | 203.2219 | 1127814.4800 | 5549.67007 2013-12-13 23:50:00 | 5556.00000 | 5557.99000 | 5540.00000 | 5554.69000 | 150.2741 | 834520.1600 | 5553.32011 2013-12-13 23:55:00 | 5554.59000 | 5570.00000 | 5550.23000 | 5560.01000 | 432.0764 | 2402310.1000 | 5559.91972 2013-12-14 00:00:00 | 5560.02000 | 5565.00000 | 5526.13000 | 5528.60000 | 167.7601 | 931407.5100 | 5552.02000 2013-12-14 00:05:00 | 5528.60000 | 5550.00000 | 5527.00000 | 5538.00000 | 234.1640 | 1296753.7000 | 5537.80017 2013-12-14 00:10:00 | 5538.00000 | 5547.99000 | 5530.90000 | 5531.96000 | 175.2690 | 970139.9700 | 5535.14997 2013-12-14 00:15:00 | 5531.03000 | 5531.03000 | 5502.00000 | 5513.62000 | 221.3120 | 1221155.1900 | 5517.80008 2013-12-14 00:20:00 | 5512.95000 | 5528.00000 | 5512.95000 | 5520.00000 | 101.5500 | 560498.2500 | 5519.43000 2013-12-14 00:25:00 | 5520.00000 | 5540.00000 | 5515.10000 | 5530.59000 | 182.5879 | 1008228.5500 | 5521.87993 2013-12-14 00:30:00 | 5531.03000 | 5540.00000 | 5530.00000 | 5537.43000 | 174.0719 | 963820.2800 | 5536.91006 2013-12-14 00:35:00 | 5536.73000 | 5538.85000 | 5520.10000 | 5520.10000 | 125.6560 | 695008.1700 | 5531.03991 2013-12-14 00:40:00 | 5526.50000 | 5529.00000 | 5520.00000 | 5527.73000 | 71.8460 | 396832.1100 | 5523.36995 2013-12-14 00:45:00 | 5527.72000 | 5527.72000 | 5512.00000 | 5516.07000 | 138.1109 | 762351.5500 | 5519.85002 2013-12-14 00:50:00 | 5515.02000 | 5516.74000 | 5514.14000 | 5515.04000 | 53.9710 | 297679.0100 | 5515.54001 2013-12-14 00:55:00 | 5515.04000 | 5523.00000 | 5515.00000 | 5518.00000 | 71.9620 | 397092.6700 | 5518.09003 2013-12-14 01:00:00 | 5519.59000 | 5522.00000 | 5515.03000 | 5519.99000 | 80.9010 | 446428.6400 | 5518.21001 2013-12-14 01:05:00 | 5519.99000 | 5521.00000 | 5514.02000 | 5514.50000 | 116.7391 | 643974.8800 | 5516.35998 2013-12-14 01:10:00 | 5514.02000 | 5514.49000 | 5501.00000 | 5502.00000 | 146.6871 | 807491.9000 | 5504.85992 2013-12-14 01:15:00 | 5501.03000 | 5516.88000 | 5500.98000 | 5502.00000 | 136.0200 | 749348.8900 | 5509.11000 2013-12-14 01:20:00 | 5501.26000 | 5509.00000 | 5484.00000 | 5496.94000 | 243.3459 | 1336570.1000 | 5492.46982 2013-12-14 01:25:00 | 5496.00000 | 5496.93000 | 5485.01000 | 5490.05000 | 127.4871 | 699860.7800 | 5489.65993 2013-12-14 01:30:00 | 5490.00000 | 5495.00000 | 5480.00000 | 5483.78000 | 283.9400 | 1557007.4800 | 5483.58000 2013-12-14 01:35:00 | 5483.77000 | 5495.98000 | 5483.01000 | 5493.11000 | 87.7940 | 482013.8900 | 5490.28006 2013-12-14 01:40:00 | 5493.12000 | 5495.00000 | 5488.98000 | 5488.98000 | 62.9840 | 345954.4700 | 5492.74005 2013-12-14 01:45:00 | 5488.99000 | 5495.00000 | 5486.00000 | 5492.44000 | 97.8179 | 537167.2600 | 5491.49996 2013-12-14 01:50:00 | 5492.44000 | 5494.00000 | 5490.51000 | 5490.52000 | 74.0910 | 406865.8000 | 5491.43001 2013-12-14 01:55:00 | 5491.31000 | 5492.01000 | 5490.00000 | 5490.88000 | 56.3250 | 309239.3400 | 5490.26995 2013-12-14 02:00:00 | 5490.88000 | 5516.44000 | 5490.01000 | 5509.99000 | 278.2161 | 1531546.2600 | 5504.87980 2013-12-14 02:05:00 | 5509.99000 | 5516.44000 | 5494.00000 | 5505.35000 | 115.3321 | 635247.9300 | 5507.99004 2013-12-14 02:10:00 | 5505.35000 | 5509.34000 | 5495.00000 | 5496.10000 | 124.1549 | 683026.0000 | 5501.39989 2013-12-14 02:15:00 | 5496.09000 | 5499.99000 | 5490.00000 | 5498.00000 | 108.1420 | 593988.0900 | 5492.67004 2013-12-14 02:20:00 | 5497.99000 | 5500.00000 | 5490.10000 | 5492.89000 | 87.2541 | 479455.0000 | 5494.93006 2013-12-14 02:25:00 | 5491.00000 | 5496.75000 | 5490.00000 | 5491.71000 | 76.9651 | 422638.2500 | 5491.29993 2013-12-14 02:30:00 | 5492.13000 | 5492.74000 | 5488.00000 | 5488.00000 | 50.7150 | 278464.3400 | 5490.76995 2013-12-14 02:35:00 | 5488.00000 | 5489.62000 | 5475.00000 | 5478.00000 | 178.6352 | 979213.6000 | 5481.63984 2013-12-14 02:40:00 | 5476.87000 | 5479.97000 | 5460.00000 | 5461.21000 | 183.6740 | 1004434.1900 | 5468.57013 2013-12-14 02:45:00 | 5461.20000 | 5475.00000 | 5453.00000 | 5462.90000 | 208.1432 | 1137175.7500 | 5463.43012 2013-12-14 02:50:00 | 5464.09000 | 5473.00000 | 5460.10000 | 5472.00000 | 133.6150 | 730349.0000 | 5466.06988 2013-12-14 02:55:00 | 5472.99000 | 5473.00000 | 5466.09000 | 5470.00000 | 31.1340 | 170295.9500 | 5469.77002 2013-12-14 03:00:00 | 5470.00000 | 5470.00000 | 5460.95000 | 5465.03000 | 99.2400 | 542503.3700 | 5466.58000 2013-12-14 03:05:00 | 5465.03000 | 5465.03000 | 5461.01000 | 5461.05000 | 61.7670 | 337432.8900 | 5462.99997 2013-12-14 03:10:00 | 5461.05000 | 5462.19000 | 5460.00000 | 5460.23000 | 110.4749 | 603292.3800 | 5460.89990 2013-12-14 03:15:00 | 5460.23000 | 5468.00000 | 5460.01000 | 5468.00000 | 82.7231 | 451914.3900 | 5462.98005 2013-12-14 03:20:00 | 5468.00000 | 5483.62000 | 5468.00000 | 5478.90000 | 181.5689 | 993850.0600 | 5473.67996 2013-12-14 03:25:00 | 5477.99000 | 5478.89000 | 5460.01000 | 5467.57000 | 123.7799 | 676947.4700 | 5468.96000 2013-12-14 03:30:00 | 5467.36000 | 5469.99000 | 5467.30000 | 5469.87000 | 91.2910 | 499220.1500 | 5468.45002 2013-12-14 03:35:00 | 5469.06000 | 5480.00000 | 5469.06000 | 5476.99000 | 88.9539 | 487117.0800 | 5476.06006 2013-12-14 03:40:00 | 5474.00000 | 5477.00000 | 5466.00000 | 5470.00000 | 129.6990 | 709627.3400 | 5471.33998 2013-12-14 03:45:00 | 5470.00000 | 5483.00000 | 5463.00000 | 5481.34000 | 179.8121 | 984352.4000 | 5474.34007 2013-12-14 03:50:00 | 5482.64000 | 5483.00000 | 5470.00000 | 5474.00000 | 239.0828 | 1309131.3300 | 5475.64012 2013-12-14 03:55:00 | 5474.99000 | 5479.00000 | 5470.56000 | 5478.00000 | 43.7580 | 239519.9100 | 5473.73998 2013-12-14 04:00:00 | 5478.33000 | 5485.00000 | 5467.37000 | 5483.38000 | 183.4360 | 1004620.2700 | 5476.67987 2013-12-14 04:05:00 | 5482.02000 | 5485.00000 | 5479.00000 | 5483.99000 | 84.6841 | 464329.4400 | 5483.08006 2013-12-14 04:10:00 | 5484.00000 | 5489.00000 | 5483.59000 | 5486.97000 | 133.5360 | 732688.0100 | 5486.81990 2013-12-14 04:15:00 | 5486.39000 | 5496.99000 | 5481.46000 | 5488.00000 | 145.2341 | 796908.2400 | 5487.06011 2013-12-14 04:20:00 | 5487.01000 | 5496.99000 | 5487.01000 | 5488.70000 | 61.7590 | 339140.0800 | 5491.34999 2013-12-14 04:25:00 | 5488.30000 | 5490.00000 | 5485.00000 | 5486.91000 | 113.6631 | 623672.8500 | 5487.03006 2013-12-14 04:30:00 | 5486.02000 | 5495.00000 | 5486.02000 | 5491.78000 | 85.9270 | 471842.5100 | 5491.19995 2013-12-14 04:35:00 | 5492.99000 | 5509.00000 | 5492.99000 | 5509.00000 | 165.8390 | 911945.3200 | 5498.97997 2013-12-14 04:40:00 | 5505.09000 | 5510.00000 | 5490.00000 | 5493.94000 | 250.3230 | 1377227.1400 | 5501.80014 2013-12-14 04:45:00 | 5493.94000 | 5507.00000 | 5493.00000 | 5495.04000 | 147.3800 | 810390.8400 | 5498.65000 2013-12-14 04:50:00 | 5495.63000 | 5499.00000 | 5495.12000 | 5497.59000 | 47.9020 | 263306.4100 | 5496.77002 2013-12-14 04:55:00 | 5497.78000 | 5497.99000 | 5490.00000 | 5490.01000 | 247.7539 | 1361264.3000 | 5494.42018 2013-12-14 05:00:00 | 5491.00000 | 5495.00000 | 5487.00000 | 5491.11000 | 91.2010 | 500882.2500 | 5492.07002 2013-12-14 05:05:00 | 5492.68000 | 5496.00000 | 5487.00000 | 5489.33000 | 126.0151 | 692025.8300 | 5491.60989 2013-12-14 05:10:00 | 5489.99000 | 5490.00000 | 5466.88000 | 5481.10000 | 201.1511 | 1102110.7200 | 5479.02004 2013-12-14 05:15:00 | 5481.11000 | 5497.12000 | 5481.11000 | 5490.00000 | 237.3418 | 1303101.6400 | 5490.40008 2013-12-14 05:20:00 | 5490.00000 | 5495.00000 | 5481.00000 | 5483.00000 | 65.4990 | 359613.4900 | 5490.36999 2013-12-14 05:25:00 | 5483.00000 | 5491.44000 | 5480.70000 | 5489.00000 | 65.8201 | 361070.4000 | 5485.72000 2013-12-14 05:30:00 | 5489.57000 | 5490.00000 | 5482.00000 | 5483.58000 | 69.6580 | 382110.0900 | 5485.51997 2013-12-14 05:35:00 | 5482.02000 | 5489.00000 | 5482.00000 | 5486.92000 | 62.6620 | 343650.1900 | 5484.19002 2013-12-14 05:40:00 | 5486.00000 | 5486.99000 | 5482.00000 | 5485.84000 | 66.3000 | 363659.2900 | 5485.06000 2013-12-14 05:45:00 | 5485.84000 | 5499.02000 | 5485.00000 | 5495.98000 | 155.2660 | 852602.9700 | 5491.23989 2013-12-14 05:50:00 | 5491.47000 | 5495.97000 | 5483.00000 | 5483.90000 | 140.3820 | 770282.7900 | 5487.05005 2013-12-14 05:55:00 | 5483.12000 | 5489.87000 | 5483.12000 | 5488.10000 | 49.3300 | 270661.3300 | 5486.75000 2013-12-14 06:00:00 | 5487.88000 | 5487.88000 | 5483.00000 | 5485.99000 | 70.6400 | 387511.9600 | 5485.73000 2013-12-14 06:05:00 | 5486.00000 | 5487.00000 | 5483.20000 | 5483.61000 | 46.4230 | 254674.9700 | 5485.97003 2013-12-14 06:10:00 | 5485.73000 | 5485.73000 | 5483.10000 | 5483.20000 | 51.3340 | 281496.8300 | 5483.63004 2013-12-14 06:15:00 | 5483.80000 | 5484.90000 | 5466.88000 | 5479.96000 | 160.2151 | 877783.4100 | 5478.77986 2013-12-14 06:20:00 | 5479.95000 | 5480.00000 | 5466.88000 | 5468.97000 | 111.0379 | 607875.0200 | 5474.47996 2013-12-14 06:25:00 | 5473.99000 | 5476.00000 | 5466.00000 | 5469.47000 | 170.8551 | 934364.0100 | 5468.74985 2013-12-14 06:30:00 | 5469.11000 | 5469.98000 | 5445.00000 | 5446.00000 | 676.0167 | 3687035.1500 | 5454.05959 2013-12-14 06:35:00 | 5446.00000 | 5446.00000 | 5426.00000 | 5439.99000 | 323.5501 | 1759530.0700 | 5438.20001 2013-12-14 06:40:00 | 5439.48000 | 5445.70000 | 5420.00000 | 5435.00000 | 400.5671 | 2173489.1200 | 5426.02979 2013-12-14 06:45:00 | 5432.00000 | 5436.00000 | 5415.00000 | 5430.00000 | 311.5872 | 1691127.1200 | 5427.45984 2013-12-14 06:50:00 | 5433.00000 | 5449.00000 | 5430.10000 | 5443.00000 | 214.1869 | 1165328.7100 | 5440.70988 2013-12-14 06:55:00 | 5445.02000 | 5446.99000 | 5430.00000 | 5439.00000 | 148.1180 | 805358.8700 | 5437.27994 2013-12-14 07:00:00 | 5436.01000 | 5443.00000 | 5433.00000 | 5443.00000 | 113.1860 | 615458.9500 | 5437.58992 2013-12-14 07:05:00 | 5440.93000 | 5448.00000 | 5440.00000 | 5443.63000 | 158.2801 | 861735.4500 | 5444.37000 2013-12-14 07:10:00 | 5441.13000 | 5449.00000 | 5441.13000 | 5447.54000 | 114.3270 | 622542.5100 | 5445.27994 2013-12-14 07:15:00 | 5448.00000 | 5449.00000 | 5445.00000 | 5447.99000 | 64.0180 | 348792.2900 | 5448.34998 2013-12-14 07:20:00 | 5446.21000 | 5447.98000 | 5444.00000 | 5444.00000 | 34.5920 | 188396.4600 | 5446.24001 2013-12-14 07:25:00 | 5444.00000 | 5444.84000 | 5440.00000 | 5440.69000 | 53.9950 | 293810.5600 | 5441.43995 2013-12-14 07:30:00 | 5440.00000 | 5447.98000 | 5432.11000 | 5439.20000 | 135.9190 | 739373.4700 | 5439.80997 2013-12-14 07:35:00 | 5439.00000 | 5445.34000 | 5438.00000 | 5441.86000 | 31.1820 | 169644.8600 | 5440.47001 2013-12-14 07:40:00 | 5440.12000 | 5445.00000 | 5438.33000 | 5442.95000 | 42.7180 | 232457.2700 | 5441.66998 2013-12-14 07:45:00 | 5442.95000 | 5443.52000 | 5435.00000 | 5442.00000 | 58.2020 | 316704.0500 | 5441.46002 2013-12-14 07:50:00 | 5442.00000 | 5443.00000 | 5436.57000 | 5441.99000 | 24.3150 | 132311.8400 | 5441.56998 2013-12-14 07:55:00 | 5441.99000 | 5449.49000 | 5441.99000 | 5444.98000 | 86.0401 | 468437.3600 | 5444.41000 2013-12-14 08:00:00 | 5444.43000 | 5448.00000 | 5442.05000 | 5446.03000 | 74.2570 | 404319.0200 | 5444.85996 2013-12-14 08:05:00 | 5448.00000 | 5464.00000 | 5442.05000 | 5460.01000 | 190.8029 | 1039910.0000 | 5450.18010 2013-12-14 08:10:00 | 5460.01000 | 5460.01000 | 5449.71000 | 5460.01000 | 149.7981 | 816964.1500 | 5453.76995 2013-12-14 08:15:00 | 5460.01000 | 5462.00000 | 5452.00000 | 5460.00000 | 68.8510 | 375766.0500 | 5457.67001 2013-12-14 08:20:00 | 5458.00000 | 5466.00000 | 5458.00000 | 5464.47000 | 107.0439 | 584717.7300 | 5462.41008 2013-12-14 08:25:00 | 5464.47000 | 5478.99000 | 5461.50000 | 5474.43000 | 199.6770 | 1091909.6300 | 5468.37989 2013-12-14 08:30:00 | 5478.99000 | 5496.00000 | 5470.80000 | 5473.11000 | 421.7463 | 2313130.8300 | 5484.64972 2013-12-14 08:35:00 | 5472.51000 | 5480.00000 | 5461.01000 | 5466.00000 | 173.5651 | 949456.8600 | 5470.31985 2013-12-14 08:40:00 | 5466.00000 | 5469.00000 | 5460.00000 | 5460.50000 | 121.9991 | 666479.6900 | 5462.98998 2013-12-14 08:45:00 | 5460.50000 | 5461.51000 | 5451.00000 | 5453.68000 | 112.2089 | 612207.3900 | 5455.95998 2013-12-14 08:50:00 | 5453.68000 | 5455.00000 | 5452.00000 | 5453.67000 | 117.0809 | 638493.8000 | 5453.44002 2013-12-14 08:55:00 | 5454.40000 | 5455.00000 | 5440.00000 | 5441.48000 | 160.2501 | 873146.5200 | 5448.65000 2013-12-14 09:00:00 | 5441.99000 | 5453.99000 | 5440.00000 | 5446.00000 | 104.4929 | 568910.6300 | 5444.49006 2013-12-14 09:05:00 | 5446.64000 | 5465.00000 | 5443.41000 | 5450.00000 | 102.3680 | 558468.6200 | 5455.49996 2013-12-14 09:10:00 | 5454.00000 | 5456.00000 | 5447.00000 | 5449.00000 | 98.7491 | 538511.2200 | 5453.32998 2013-12-14 09:15:00 | 5450.00000 | 5450.13000 | 5445.00000 | 5445.51000 | 99.9669 | 544459.9600 | 5446.39994 2013-12-14 09:20:00 | 5448.99000 | 5453.00000 | 5445.00000 | 5448.94000 | 60.6050 | 330195.4000 | 5448.31994 2013-12-14 09:25:00 | 5447.00000 | 5447.00000 | 5440.00000 | 5440.00000 | 72.8411 | 396535.0500 | 5443.84001 2013-12-14 09:30:00 | 5441.00000 | 5445.21000 | 5440.00000 | 5444.90000 | 63.3211 | 344571.0300 | 5441.65001 2013-12-14 09:35:00 | 5444.90000 | 5444.90000 | 5431.00000 | 5437.11000 | 149.6350 | 813688.3400 | 5437.81986 2013-12-14 09:40:00 | 5438.84000 | 5438.84000 | 5429.96000 | 5429.96000 | 110.7380 | 601556.3100 | 5432.24996 2013-12-14 09:45:00 | 5429.96000 | 5449.00000 | 5425.00000 | 5444.99000 | 271.8891 | 1477412.6800 | 5433.87995 2013-12-14 09:50:00 | 5444.99000 | 5444.99000 | 5378.86000 | 5394.25000 | 650.5917 | 3518133.4900 | 5407.59021 2013-12-14 09:55:00 | 5394.25000 | 5419.99000 | 5381.00000 | 5410.00000 | 277.3998 | 1497919.9900 | 5399.85999 2013-12-14 10:00:00 | 5405.33000 | 5406.50000 | 5382.00000 | 5393.00000 | 333.5550 | 1798505.2700 | 5391.92969 2013-12-14 10:05:00 | 5399.98000 | 5429.96000 | 5391.48000 | 5400.01000 | 185.2021 | 1001911.8400 | 5409.83007 2013-12-14 10:10:00 | 5399.99000 | 5406.00000 | 5385.50000 | 5392.00000 | 230.9438 | 1245244.5000 | 5391.98016 2013-12-14 10:15:00 | 5391.99000 | 5407.72000 | 5390.00000 | 5404.18000 | 143.3359 | 773708.7000 | 5397.86989 2013-12-14 10:20:00 | 5404.19000 | 5419.98000 | 5398.00000 | 5414.00000 | 207.6831 | 1123711.1100 | 5410.70012 2013-12-14 10:25:00 | 5412.43000 | 5413.31000 | 5390.00000 | 5408.24000 | 135.6100 | 732787.8400 | 5403.64000 2013-12-14 10:30:00 | 5408.02000 | 5420.01000 | 5407.00000 | 5417.03000 | 166.3370 | 900690.1100 | 5414.84991 2013-12-14 10:35:00 | 5417.03000 | 5430.00000 | 5405.00000 | 5412.60000 | 190.8069 | 1033135.3800 | 5414.55989 2013-12-14 10:40:00 | 5414.00000 | 5414.00000 | 5408.00000 | 5408.68000 | 69.6149 | 376655.7900 | 5410.56006 2013-12-14 10:45:00 | 5408.68000 | 5416.03000 | 5408.01000 | 5410.39000 | 98.4150 | 532486.9400 | 5410.62991 2013-12-14 10:50:00 | 5410.40000 | 5415.00000 | 5410.00000 | 5410.00000 | 104.6030 | 566068.6500 | 5411.59006 2013-12-14 10:55:00 | 5410.00000 | 5415.00000 | 5409.00000 | 5413.00000 | 110.0970 | 595847.0100 | 5412.01994 2013-12-14 11:00:00 | 5413.00000 | 5419.00000 | 5411.00000 | 5416.90000 | 138.5019 | 749979.3300 | 5414.94005 2013-12-14 11:05:00 | 5416.41000 | 5418.00000 | 5413.45000 | 5417.52000 | 99.4600 | 538642.2900 | 5415.67000 2013-12-14 11:10:00 | 5416.01000 | 5421.00000 | 5415.68000 | 5419.00000 | 91.4250 | 495437.8200 | 5419.05992 2013-12-14 11:15:00 | 5418.49000 | 5421.00000 | 5416.38000 | 5419.94000 | 96.4120 | 522426.0200 | 5418.68004 2013-12-14 11:20:00 | 5419.82000 | 5425.00000 | 5419.82000 | 5420.00000 | 146.6479 | 794989.8100 | 5421.07994 2013-12-14 11:25:00 | 5420.00000 | 5422.10000 | 5411.00000 | 5412.90000 | 159.3789 | 863369.8400 | 5417.08997 2013-12-14 11:30:00 | 5412.89000 | 5415.00000 | 5408.10000 | 5408.10000 | 179.9040 | 973420.7900 | 5410.78013 2013-12-14 11:35:00 | 5408.10000 | 5408.79000 | 5389.01000 | 5389.01000 | 268.9460 | 1452520.8700 | 5400.78980 2013-12-14 11:40:00 | 5389.01000 | 5390.00000 | 5365.00000 | 5370.00000 | 315.9061 | 1699622.1000 | 5380.14977 2013-12-14 11:45:00 | 5371.85000 | 5382.85000 | 5325.00000 | 5325.00000 | 560.3229 | 2995138.9400 | 5345.38030 2013-12-14 11:50:00 | 5325.00000 | 5377.99000 | 5311.00000 | 5346.49000 | 479.9579 | 2557493.9800 | 5328.57981 2013-12-14 11:55:00 | 5346.50000 | 5350.01000 | 5320.00000 | 5335.00000 | 377.9087 | 2016830.4500 | 5336.81990 2013-12-14 12:00:00 | 5335.00000 | 5339.98000 | 5310.71000 | 5324.21000 | 351.8753 | 1872972.1700 | 5322.82969 2013-12-14 12:05:00 | 5324.21000 | 5350.00000 | 5320.00000 | 5325.01000 | 272.7248 | 1455087.6900 | 5335.36973 2013-12-14 12:10:00 | 5335.88000 | 5340.00000 | 5321.06000 | 5333.51000 | 211.3079 | 1126237.0500 | 5329.83992 2013-12-14 12:15:00 | 5333.51000 | 5345.44000 | 5332.00000 | 5341.59000 | 239.1569 | 1276751.0500 | 5338.54986 2013-12-14 12:20:00 | 5341.59000 | 5365.00000 | 5340.00000 | 5354.99000 | 198.5712 | 1062375.6600 | 5350.10004 2013-12-14 12:25:00 | 5354.99000 | 5358.88000 | 5345.00000 | 5358.88000 | 240.0911 | 1285135.8800 | 5352.70005 2013-12-14 12:30:00 | 5358.88000 | 5369.00000 | 5353.00000 | 5357.00000 | 222.8698 | 1195226.2600 | 5362.88999 2013-12-14 12:35:00 | 5356.93000 | 5360.00000 | 5340.00000 | 5342.00000 | 260.0930 | 1390488.4600 | 5346.12015 2013-12-14 12:40:00 | 5342.00000 | 5343.80000 | 5300.00000 | 5331.01000 | 468.2456 | 2490790.1100 | 5319.40961 2013-12-14 12:45:00 | 5331.01000 | 5332.01000 | 5315.00000 | 5318.03000 | 178.7922 | 951508.6200 | 5321.87007 2013-12-14 12:50:00 | 5319.73000 | 5319.98000 | 5279.00000 | 5290.01000 | 659.8867 | 3496112.2500 | 5298.04958 2013-12-14 12:55:00 | 5290.01000 | 5304.00000 | 5252.01000 | 5252.01000 | 584.3700 | 3087413.8300 | 5283.32000 2013-12-14 13:00:00 | 5252.01000 | 5269.36000 | 5200.00000 | 5200.00000 | 876.2417 | 4586923.7600 | 5234.77028 2013-12-14 13:05:00 | 5200.00000 | 5235.00000 | 5130.00000 | 5160.00000 | 1106.2396 | 5734922.7400 | 5184.15990 2013-12-14 13:10:00 | 5150.50000 | 5180.00000 | 5101.00000 | 5127.00000 | 772.0924 | 3958850.1500 | 5127.43037 2013-12-14 13:15:00 | 5128.81000 | 5186.00000 | 5115.01000 | 5186.00000 | 772.2047 | 3973494.3200 | 5145.64920 2013-12-14 13:20:00 | 5186.00000 | 5288.02000 | 5159.00000 | 5248.01000 | 737.9596 | 3844511.2900 | 5209.64995 2013-12-14 13:25:00 | 5250.00000 | 5288.02000 | 5201.11000 | 5201.11000 | 707.1450 | 3719603.6400 | 5260.02933 2013-12-14 13:30:00 | 5201.11000 | 5249.00000 | 5200.00000 | 5236.00000 | 500.4283 | 2611134.5000 | 5217.79983 2013-12-14 13:35:00 | 5237.00000 | 5259.90000 | 5235.00000 | 5252.50000 | 576.8025 | 3027538.2600 | 5248.83027 2013-12-14 13:40:00 | 5252.01000 | 5265.00000 | 5235.00000 | 5249.99000 | 513.5957 | 2696551.7900 | 5250.33958 2013-12-14 13:45:00 | 5249.99000 | 5270.00000 | 5249.99000 | 5269.96000 | 449.5387 | 2365665.9600 | 5262.42989 2013-12-14 13:50:00 | 5266.99000 | 5268.65000 | 5235.00000 | 5236.00000 | 630.9363 | 3311834.8700 | 5249.07956 2013-12-14 13:55:00 | 5236.00000 | 5240.01000 | 5201.00000 | 5215.00000 | 446.4293 | 2328727.0000 | 5216.33994 2013-12-14 14:00:00 | 5213.45000 | 5248.99000 | 5210.00000 | 5226.57000 | 370.9893 | 1939513.3300 | 5227.94995 2013-12-14 14:05:00 | 5226.57000 | 5233.02000 | 5216.01000 | 5217.92000 | 214.4900 | 1120997.8400 | 5226.34000 2013-12-14 14:10:00 | 5217.92000 | 5225.00000 | 5201.01000 | 5201.01000 | 350.4082 | 1826436.1600 | 5212.30988 2013-12-14 14:15:00 | 5205.00000 | 5229.87000 | 5201.01000 | 5226.73000 | 345.3283 | 1802745.0100 | 5220.37989 2013-12-14 14:20:00 | 5226.39000 | 5227.74000 | 5212.00000 | 5219.00000 | 222.9939 | 1164175.4900 | 5220.66017 2013-12-14 14:25:00 | 5216.80000 | 5224.99000 | 5213.91000 | 5216.99000 | 169.8931 | 886493.8900 | 5217.95010 2013-12-14 14:30:00 | 5216.99000 | 5227.96000 | 5215.17000 | 5221.98000 | 172.9121 | 902824.0800 | 5221.29007 2013-12-14 14:35:00 | 5222.00000 | 5240.00000 | 5222.00000 | 5235.00000 | 423.8120 | 2217117.3500 | 5231.37016 2013-12-14 14:40:00 | 5235.00000 | 5238.99000 | 5225.00000 | 5235.00000 | 279.6687 | 1463053.4200 | 5231.37993 2013-12-14 14:45:00 | 5235.00000 | 5246.00000 | 5230.00000 | 5232.13000 | 281.1529 | 1472226.3700 | 5236.39016 2013-12-14 14:50:00 | 5232.11000 | 5246.99000 | 5230.27000 | 5240.13000 | 226.5520 | 1187268.5500 | 5240.60009 2013-12-14 14:55:00 | 5240.12000 | 5271.00000 | 5240.12000 | 5260.56000 | 387.0333 | 2033136.5900 | 5253.13025 2013-12-14 15:00:00 | 5260.56000 | 5333.00000 | 5259.90000 | 5286.00000 | 613.2662 | 3241301.6600 | 5285.30956 2013-12-14 15:05:00 | 5289.96000 | 5350.00000 | 5275.00000 | 5275.00000 | 551.8661 | 2930872.3600 | 5310.83960 2013-12-14 15:10:00 | 5275.00000 | 5281.70000 | 5220.00000 | 5250.10000 | 570.5646 | 2999166.5700 | 5256.48941 2013-12-14 15:15:00 | 5258.90000 | 5290.00000 | 5251.00000 | 5253.00000 | 437.1054 | 2302955.1100 | 5268.64962 2013-12-14 15:20:00 | 5260.99000 | 5285.96000 | 5251.04000 | 5285.00000 | 245.4330 | 1293606.2100 | 5270.71014 2013-12-14 15:25:00 | 5285.00000 | 5300.00000 | 5260.00000 | 5292.00000 | 355.9258 | 1879074.5900 | 5279.39972 2013-12-14 15:30:00 | 5292.00000 | 5365.88000 | 5292.00000 | 5300.00000 | 764.9072 | 4066108.7300 | 5315.81960 2013-12-14 15:35:00 | 5300.00000 | 5314.99000 | 5290.00000 | 5309.10000 | 291.0649 | 1542565.5500 | 5299.72972 2013-12-14 15:40:00 | 5309.10000 | 5317.96000 | 5305.00000 | 5316.21000 | 235.9618 | 1253433.8500 | 5312.02008 2013-12-14 15:45:00 | 5316.97000 | 5349.00000 | 5316.97000 | 5345.00000 | 366.0061 | 1952942.5100 | 5335.81973 2013-12-14 15:50:00 | 5347.56000 | 5375.00000 | 5341.94000 | 5361.99000 | 612.0975 | 3282360.3400 | 5362.47971 2013-12-14 15:55:00 | 5361.99000 | 5370.00000 | 5316.03000 | 5340.00000 | 456.1751 | 2439624.1800 | 5347.99958 2013-12-14 16:00:00 | 5345.25000 | 5368.95000 | 5342.43000 | 5365.10000 | 345.1503 | 1847906.9000 | 5353.92002 2013-12-14 16:05:00 | 5367.00000 | 5370.00000 | 5344.80000 | 5361.99000 | 436.9493 | 2341292.1600 | 5358.26994 2013-12-14 16:10:00 | 5362.01000 | 5363.00000 | 5341.00000 | 5347.00000 | 301.2679 | 1611951.9700 | 5350.55988 2013-12-14 16:15:00 | 5348.52000 | 5359.60000 | 5345.00000 | 5350.00000 | 233.7611 | 1250579.6300 | 5349.82005 2013-12-14 16:20:00 | 5349.50000 | 5351.89000 | 5346.23000 | 5346.57000 | 105.2060 | 562847.0900 | 5349.94992 2013-12-14 16:25:00 | 5348.11000 | 5348.11000 | 5321.10000 | 5329.00000 | 452.7247 | 2414480.4300 | 5333.21955 2013-12-14 16:30:00 | 5325.24000 | 5340.00000 | 5321.10000 | 5329.42000 | 150.6351 | 803224.0100 | 5332.24986 2013-12-14 16:35:00 | 5329.00000 | 5335.00000 | 5324.00000 | 5332.22000 | 173.4751 | 924363.8900 | 5328.50984 2013-12-14 16:40:00 | 5333.01000 | 5335.00000 | 5326.75000 | 5328.19000 | 108.4801 | 578568.8500 | 5333.41000 2013-12-14 16:45:00 | 5330.58000 | 5330.58000 | 5325.00000 | 5330.00000 | 115.1530 | 613565.2000 | 5328.26007 2013-12-14 16:50:00 | 5330.00000 | 5336.00000 | 5329.90000 | 5336.00000 | 187.6100 | 1000856.0900 | 5334.77000 2013-12-14 16:55:00 | 5335.50000 | 5345.00000 | 5334.24000 | 5339.38000 | 101.7761 | 543176.8800 | 5336.97993 2013-12-14 17:00:00 | 5339.38000 | 5350.00000 | 5339.38000 | 5348.88000 | 202.3658 | 1082031.9300 | 5346.90984 2013-12-14 17:05:00 | 5345.00000 | 5347.99000 | 5336.00000 | 5345.98000 | 123.2770 | 658630.8700 | 5342.68993 2013-12-14 17:10:00 | 5345.96000 | 5345.99000 | 5330.00000 | 5332.91000 | 83.1680 | 443761.7400 | 5335.72997 2013-12-14 17:15:00 | 5331.48000 | 5334.00000 | 5323.10000 | 5329.89000 | 96.3911 | 513404.8800 | 5326.27002 2013-12-14 17:20:00 | 5328.51000 | 5335.00000 | 5328.50000 | 5331.99000 | 102.8870 | 548464.9800 | 5330.74994 2013-12-14 17:25:00 | 5332.33000 | 5333.90000 | 5325.00000 | 5327.13000 | 36.9650 | 196965.5100 | 5328.42997 2013-12-14 17:30:00 | 5327.12000 | 5327.12000 | 5321.00000 | 5321.66000 | 75.9820 | 404418.6800 | 5322.56003 2013-12-14 17:35:00 | 5321.66000 | 5333.95000 | 5321.00000 | 5332.98000 | 46.6640 | 248587.8700 | 5327.19003 2013-12-14 17:40:00 | 5332.49000 | 5333.00000 | 5321.00000 | 5324.00000 | 76.2339 | 406151.5100 | 5327.70006 2013-12-14 17:45:00 | 5322.26000 | 5327.00000 | 5320.10000 | 5321.48000 | 61.4220 | 326944.4100 | 5322.92002 2013-12-14 17:50:00 | 5321.47000 | 5321.47000 | 5308.01000 | 5308.01000 | 52.7590 | 280508.8800 | 5316.79999 2013-12-14 17:55:00 | 5313.01000 | 5316.89000 | 5308.01000 | 5315.00000 | 40.0810 | 213001.8200 | 5314.28001 2013-12-14 18:00:00 | 5314.97000 | 5315.00000 | 5311.00000 | 5314.79000 | 29.0650 | 154451.9300 | 5314.01997 2013-12-14 18:05:00 | 5314.79000 | 5315.99000 | 5225.50000 | 5284.74000 | 451.0047 | 2375549.6000 | 5267.23954 2013-12-14 18:10:00 | 5277.20000 | 5284.74000 | 5231.01000 | 5247.01000 | 92.8231 | 488462.8200 | 5262.30005 2013-12-14 18:15:00 | 5247.01000 | 5256.10000 | 5230.05000 | 5256.10000 | 172.0209 | 902537.0400 | 5246.67003 2013-12-14 18:20:00 | 5256.10000 | 5290.00000 | 5256.01000 | 5274.99000 | 98.0991 | 516755.5000 | 5267.68998 2013-12-14 18:25:00 | 5274.99000 | 5298.99000 | 5274.00000 | 5298.41000 | 68.1980 | 360886.6900 | 5291.74997 2013-12-14 18:30:00 | 5298.90000 | 5299.75000 | 5256.10000 | 5281.26000 | 141.4710 | 745099.2500 | 5266.80003 2013-12-14 18:35:00 | 5281.25000 | 5287.35000 | 5270.10000 | 5278.63000 | 26.9900 | 142555.3600 | 5281.78000 2013-12-14 18:40:00 | 5278.10000 | 5279.05000 | 5260.00000 | 5267.94000 | 33.0930 | 174494.0100 | 5272.84002 2013-12-14 18:45:00 | 5268.00000 | 5285.00000 | 5267.94000 | 5285.00000 | 28.4210 | 149914.2700 | 5274.77001 2013-12-14 18:50:00 | 5284.99000 | 5295.00000 | 5282.32000 | 5293.98000 | 12.7650 | 67518.5900 | 5289.34999 2013-12-14 18:55:00 | 5293.98000 | 5294.08000 | 5270.00000 | 5270.00000 | 24.2360 | 128152.9800 | 5287.70998 2013-12-14 19:00:00 | 5275.30000 | 5284.01000 | 5270.02000 | 5280.00000 | 31.1870 | 164679.8800 | 5280.39998 2013-12-14 19:05:00 | 5280.00000 | 5285.00000 | 5271.29000 | 5280.00000 | 35.5540 | 187778.3700 | 5281.50003 2013-12-14 19:10:00 | 5279.10000 | 5280.01000 | 5273.36000 | 5280.00000 | 14.3240 | 75622.7000 | 5279.44001 2013-12-14 19:15:00 | 5280.00000 | 5286.01000 | 5279.49000 | 5279.49000 | 14.7170 | 77732.0000 | 5281.77999 2013-12-14 19:20:00 | 5279.49000 | 5279.87000 | 5263.99000 | 5265.00000 | 51.6040 | 272128.2600 | 5273.39004 2013-12-14 19:25:00 | 5265.00000 | 5276.90000 | 5263.00000 | 5276.90000 | 21.5250 | 113462.3000 | 5271.18998 2013-12-14 19:30:00 | 5275.69000 | 5279.90000 | 5267.20000 | 5272.41000 | 20.1900 | 106499.0500 | 5274.84000 2013-12-14 19:35:00 | 5273.79000 | 5274.02000 | 5270.10000 | 5274.02000 | 5.3200 | 28055.7400 | 5273.64000 2013-12-14 19:40:00 | 5273.51000 | 5278.00000 | 5270.56000 | 5278.00000 | 5.5980 | 29524.7200 | 5274.16000 2013-12-14 19:45:00 | 5275.71000 | 5277.90000 | 5275.00000 | 5277.55000 | 7.6190 | 40192.3200 | 5275.27000 2013-12-14 19:50:00 | 5277.55000 | 5278.00000 | 5270.10000 | 5270.10000 | 7.2720 | 38364.8300 | 5275.69000 2013-12-14 19:55:00 | 5271.59000 | 5297.97000 | 5270.12000 | 5297.97000 | 16.9200 | 89393.1200 | 5283.28000 2013-12-14 20:00:00 | 5278.90000 | 5297.89000 | 5278.90000 | 5294.50000 | 9.8120 | 51925.5400 | 5292.04000 2013-12-14 20:05:00 | 5296.90000 | 5322.50000 | 5294.00000 | 5300.00000 | 45.6370 | 241883.5000 | 5300.15997 2013-12-14 20:10:00 | 5300.00000 | 5307.48000 | 5296.81000 | 5307.48000 | 13.4690 | 71408.9100 | 5301.72000 2013-12-14 20:15:00 | 5309.90000 | 5319.13000 | 5307.00000 | 5319.12000 | 22.1000 | 117403.1500 | 5312.36000 2013-12-14 20:20:00 | 5316.94000 | 5320.51000 | 5309.00000 | 5320.51000 | 27.7780 | 147721.0000 | 5317.90999 2013-12-14 20:25:00 | 5321.01000 | 5328.56000 | 5321.00000 | 5326.30000 | 21.8650 | 116394.7400 | 5323.33998 2013-12-14 20:30:00 | 5326.05000 | 5331.26000 | 5300.00000 | 5315.00000 | 66.1549 | 352300.1900 | 5325.37994 2013-12-14 20:35:00 | 5315.54000 | 5318.12000 | 5301.02000 | 5317.98000 | 34.6710 | 184343.8900 | 5316.95001 2013-12-14 20:40:00 | 5317.99000 | 5318.00000 | 5313.10000 | 5315.00000 | 23.9790 | 127488.6200 | 5316.68000 2013-12-14 20:45:00 | 5315.89000 | 5316.09000 | 5302.00000 | 5302.00000 | 16.5300 | 87788.4100 | 5310.85000 2013-12-14 20:50:00 | 5308.05000 | 5310.05000 | 5308.05000 | 5309.10000 | 6.8170 | 36195.4400 | 5309.58000 2013-12-14 20:55:00 | 5309.65000 | 5313.44000 | 5301.00000 | 5306.92000 | 12.4150 | 65901.8900 | 5308.24999 2013-12-14 21:00:00 | 5307.90000 | 5309.01000 | 5301.00000 | 5306.21000 | 15.1200 | 80236.7800 | 5306.67000 2013-12-14 21:05:00 | 5304.41000 | 5307.22000 | 5301.01000 | 5301.01000 | 13.6490 | 72401.2900 | 5304.51000 2013-12-14 21:10:00 | 5303.33000 | 5307.85000 | 5300.00000 | 5300.00000 | 32.3680 | 171641.8200 | 5302.81999 2013-12-14 21:15:00 | 5302.49000 | 5305.00000 | 5301.10000 | 5305.00000 | 15.2040 | 80626.8500 | 5303.00001 2013-12-14 21:20:00 | 5304.99000 | 5309.90000 | 5300.55000 | 5301.90000 | 6.8480 | 36324.9700 | 5304.46000 2013-12-14 21:25:00 | 5301.90000 | 5305.00000 | 5300.55000 | 5301.69000 | 20.5230 | 108852.8400 | 5303.94001 2013-12-14 21:30:00 | 5301.10000 | 5305.00000 | 5299.44000 | 5299.48000 | 50.1810 | 266002.0500 | 5300.85001 2013-12-14 21:35:00 | 5297.03000 | 5301.47000 | 5294.47000 | 5297.00000 | 23.3660 | 123743.3000 | 5295.86998 2013-12-14 21:40:00 | 5297.00000 | 5297.00000 | 5291.01000 | 5295.51000 | 9.1090 | 48229.6000 | 5294.72000 2013-12-14 21:45:00 | 5295.52000 | 5299.90000 | 5292.00000 | 5293.82000 | 3.6000 | 19063.5100 | 5295.42000 2013-12-14 21:50:00 | 5294.23000 | 5309.80000 | 5291.01000 | 5299.02000 | 22.2540 | 117884.9100 | 5297.25002 2013-12-14 21:55:00 | 5293.41000 | 5300.00000 | 5291.31000 | 5299.90000 | 3.3370 | 17682.1000 | 5298.80000 2013-12-14 22:00:00 | 5299.90000 | 5299.99000 | 5292.10000 | 5292.58000 | 11.5010 | 60936.7800 | 5298.39000 2013-12-14 22:05:00 | 5293.60000 | 5295.28000 | 5292.11000 | 5294.67000 | 14.0170 | 74215.5100 | 5294.67999 2013-12-14 22:10:00 | 5294.50000 | 5300.00000 | 5293.29000 | 5299.98000 | 20.4110 | 108098.9600 | 5296.11000 2013-12-14 22:15:00 | 5299.98000 | 5310.01000 | 5299.98000 | 5309.99000 | 19.9670 | 105911.9900 | 5304.34999 2013-12-14 22:20:00 | 5309.99000 | 5318.00000 | 5301.21000 | 5308.92000 | 39.8760 | 211732.7800 | 5309.77997 2013-12-14 22:25:00 | 5310.00000 | 5310.00000 | 5303.10000 | 5308.89000 | 16.4740 | 87397.1000 | 5305.15001 2013-12-14 22:30:00 | 5308.90000 | 5310.00000 | 5300.00000 | 5300.00000 | 27.7110 | 147073.7600 | 5307.41001 2013-12-14 22:35:00 | 5300.01000 | 5304.90000 | 5298.00000 | 5302.60000 | 16.8960 | 89555.0000 | 5300.36999 2013-12-14 22:40:00 | 5302.59000 | 5304.71000 | 5301.00000 | 5301.01000 | 12.4700 | 66119.3600 | 5302.27000 2013-12-14 22:45:00 | 5302.00000 | 5302.59000 | 5295.00000 | 5295.00000 | 42.7730 | 226657.6600 | 5299.08002 2013-12-14 22:50:00 | 5298.24000 | 5300.00000 | 5225.50000 | 5250.00000 | 267.2448 | 1403871.7300 | 5253.12974 2013-12-14 22:55:00 | 5250.00000 | 5272.00000 | 5225.53000 | 5269.98000 | 47.7990 | 251343.1700 | 5258.33999 2013-12-14 23:00:00 | 5269.98000 | 5270.00000 | 5250.00000 | 5257.00000 | 51.5430 | 271294.4900 | 5263.46003 2013-12-14 23:05:00 | 5257.01000 | 5260.00000 | 5249.98000 | 5259.77000 | 72.2400 | 379665.4700 | 5255.61000 2013-12-14 23:10:00 | 5259.77000 | 5286.00000 | 5259.00000 | 5272.30000 | 51.9320 | 273951.2800 | 5275.19002 2013-12-14 23:15:00 | 5272.31000 | 5284.99000 | 5261.67000 | 5265.67000 | 61.1740 | 322506.4000 | 5271.95005 2013-12-14 23:20:00 | 5268.20000 | 5269.00000 | 5265.10000 | 5266.47000 | 11.4070 | 60091.7900 | 5267.97999 2013-12-14 23:25:00 | 5266.49000 | 5267.19000 | 5235.03000 | 5242.90000 | 129.6119 | 680545.6100 | 5250.64005 2013-12-14 23:30:00 | 5242.88000 | 5263.96000 | 5230.00000 | 5263.96000 | 92.8120 | 486386.8200 | 5240.56004 2013-12-14 23:35:00 | 5252.89000 | 5255.00000 | 5228.04000 | 5235.09000 | 42.0710 | 220347.9200 | 5237.53001 2013-12-14 23:40:00 | 5235.10000 | 5246.98000 | 5235.09000 | 5245.34000 | 34.4750 | 180696.1800 | 5241.36997 2013-12-14 23:45:00 | 5246.97000 | 5256.99000 | 5235.39000 | 5244.98000 | 34.9890 | 183558.7400 | 5246.17999 2013-12-14 23:50:00 | 5244.98000 | 5245.00000 | 5242.00000 | 5244.00000 | 36.3780 | 190794.0100 | 5244.75999 2013-12-14 23:55:00 | 5244.00000 | 5250.76000 | 5244.00000 | 5250.22000 | 32.9310 | 172734.9200 | 5245.36001 2013-12-15 00:00:00 | 5251.00000 | 5265.90000 | 5250.76000 | 5261.83000 | 66.6471 | 350592.8800 | 5260.43996 2013-12-15 00:05:00 | 5261.84000 | 5261.93000 | 5247.00000 | 5256.99000 | 62.4280 | 328144.5200 | 5256.36998 2013-12-15 00:10:00 | 5256.99000 | 5258.74000 | 5251.39000 | 5254.42000 | 23.8930 | 125559.6400 | 5255.08001 2013-12-15 00:15:00 | 5254.41000 | 5255.00000 | 5248.14000 | 5250.00000 | 68.5130 | 359780.0200 | 5251.27004 2013-12-15 00:20:00 | 5249.98000 | 5254.00000 | 5245.00000 | 5249.01000 | 50.5930 | 265558.1000 | 5248.91003 2013-12-15 00:25:00 | 5249.90000 | 5255.00000 | 5248.26000 | 5254.00000 | 44.1680 | 231904.9700 | 5250.51998 2013-12-15 00:30:00 | 5254.11000 | 5260.00000 | 5250.32000 | 5253.26000 | 55.9720 | 294194.0400 | 5256.09002 2013-12-15 00:35:00 | 5253.27000 | 5259.43000 | 5252.00000 | 5252.79000 | 48.9070 | 256950.6900 | 5253.85997 2013-12-15 00:40:00 | 5254.71000 | 5271.87000 | 5253.00000 | 5260.01000 | 64.1460 | 337379.6700 | 5259.55995 2013-12-15 00:45:00 | 5265.00000 | 5277.98000 | 5260.00000 | 5265.10000 | 52.0400 | 274074.4400 | 5266.61000 2013-12-15 00:50:00 | 5265.69000 | 5265.69000 | 5256.03000 | 5256.50000 | 62.6459 | 329487.6000 | 5259.51995 2013-12-15 00:55:00 | 5260.02000 | 5265.00000 | 5260.02000 | 5262.02000 | 58.7570 | 309214.9800 | 5262.60997 2013-12-15 01:00:00 | 5262.03000 | 5265.31000 | 5253.00000 | 5253.00000 | 204.2992 | 1074078.3100 | 5257.37997 2013-12-15 01:05:00 | 5255.25000 | 5260.00000 | 5250.01000 | 5255.80000 | 117.5141 | 617323.7600 | 5253.19009 2013-12-15 01:10:00 | 5255.79000 | 5257.28000 | 5250.11000 | 5253.54000 | 67.0211 | 351936.3200 | 5251.13001 2013-12-15 01:15:00 | 5251.05000 | 5251.05000 | 5231.00000 | 5231.00000 | 167.1921 | 876559.8700 | 5242.83007 2013-12-15 01:20:00 | 5239.99000 | 5239.99000 | 5231.00000 | 5231.10000 | 113.6421 | 594534.3100 | 5231.64004 2013-12-15 01:25:00 | 5231.10000 | 5232.76000 | 5226.00000 | 5232.76000 | 175.3969 | 917557.1300 | 5231.31990 2013-12-15 01:30:00 | 5230.99000 | 5235.00000 | 5225.50000 | 5227.02000 | 128.1831 | 670063.0600 | 5227.39008 2013-12-15 01:35:00 | 5227.02000 | 5239.99000 | 5226.99000 | 5234.99000 | 82.4280 | 431248.4800 | 5231.81997 2013-12-15 01:40:00 | 5233.84000 | 5234.83000 | 5232.49000 | 5233.99000 | 28.2210 | 147697.4500 | 5233.60001 2013-12-15 01:45:00 | 5234.26000 | 5250.00000 | 5233.99000 | 5250.00000 | 67.4281 | 353414.0800 | 5241.34998 2013-12-15 01:50:00 | 5246.01000 | 5250.00000 | 5233.00000 | 5235.77000 | 90.1410 | 473019.4600 | 5247.55002 2013-12-15 01:55:00 | 5235.85000 | 5244.96000 | 5235.00000 | 5238.10000 | 52.7370 | 276164.0600 | 5236.62997 2013-12-15 02:00:00 | 5238.11000 | 5241.99000 | 5235.10000 | 5239.88000 | 78.0060 | 408763.1000 | 5240.14994 2013-12-15 02:05:00 | 5239.61000 | 5239.99000 | 5235.00000 | 5236.90000 | 80.5240 | 421788.0800 | 5238.04006 2013-12-15 02:10:00 | 5236.90000 | 5237.45000 | 5225.50000 | 5226.01000 | 278.5379 | 1456154.5300 | 5227.84989 2013-12-15 02:15:00 | 5231.00000 | 5235.00000 | 5225.00000 | 5229.99000 | 124.6260 | 651593.4800 | 5228.38991 2013-12-15 02:20:00 | 5229.87000 | 5229.99000 | 5210.00000 | 5210.00000 | 419.0997 | 2187385.8700 | 5219.24997 2013-12-15 02:25:00 | 5210.00000 | 5210.98000 | 5189.99000 | 5191.00000 | 441.3728 | 2294591.1800 | 5198.76023 2013-12-15 02:30:00 | 5192.00000 | 5218.00000 | 5191.00000 | 5211.00000 | 219.9971 | 1145573.0300 | 5207.21988 2013-12-15 02:35:00 | 5211.00000 | 5227.64000 | 5200.00000 | 5201.99000 | 235.5248 | 1228082.9000 | 5214.23977 2013-12-15 02:40:00 | 5201.99000 | 5203.00000 | 5192.03000 | 5200.00000 | 178.2348 | 926895.9800 | 5200.41982 2013-12-15 02:45:00 | 5199.00000 | 5200.00000 | 5181.00000 | 5200.00000 | 375.8463 | 1950364.1400 | 5189.25973 2013-12-15 02:50:00 | 5199.00000 | 5200.00000 | 5168.81000 | 5170.27000 | 378.6368 | 1963330.0600 | 5185.25976 2013-12-15 02:55:00 | 5170.97000 | 5191.00000 | 5164.00000 | 5164.70000 | 138.7800 | 717978.5600 | 5173.50000 2013-12-15 03:00:00 | 5164.90000 | 5167.02000 | 5151.00000 | 5154.99000 | 441.3748 | 2275604.8200 | 5155.71956 2013-12-15 03:05:00 | 5152.03000 | 5156.89000 | 5110.00000 | 5115.90000 | 652.9440 | 3355316.0900 | 5138.75050 2013-12-15 03:10:00 | 5115.90000 | 5165.10000 | 5115.90000 | 5165.10000 | 474.1070 | 2435923.5300 | 5137.91972 2013-12-15 03:15:00 | 5159.97000 | 5179.00000 | 5150.00000 | 5156.05000 | 317.4938 | 1640112.9600 | 5165.81024 2013-12-15 03:20:00 | 5157.00000 | 5171.00000 | 5150.00000 | 5161.04000 | 162.3910 | 838322.6200 | 5162.37003 2013-12-15 03:25:00 | 5161.05000 | 5168.98000 | 5147.00000 | 5150.00000 | 192.9849 | 995294.5300 | 5157.36981 2013-12-15 03:30:00 | 5150.00000 | 5150.01000 | 5135.51000 | 5145.39000 | 226.5581 | 1164619.8600 | 5140.48992 2013-12-15 03:35:00 | 5145.39000 | 5150.00000 | 5106.00000 | 5108.59000 | 428.0029 | 2190972.4200 | 5119.06024 2013-12-15 03:40:00 | 5108.59000 | 5109.01000 | 5077.19000 | 5088.00000 | 667.9891 | 3406650.6700 | 5099.85988 2013-12-15 03:45:00 | 5087.96000 | 5130.00000 | 5077.19000 | 5120.01000 | 394.8747 | 2012786.8300 | 5097.27959 2013-12-15 03:50:00 | 5122.02000 | 5136.00000 | 5069.69000 | 5083.43000 | 419.2597 | 2136363.1500 | 5095.55998 2013-12-15 03:55:00 | 5083.43000 | 5097.00000 | 5077.00000 | 5080.00000 | 369.7920 | 1880643.8000 | 5085.68014 2013-12-15 04:00:00 | 5080.00000 | 5080.00000 | 5050.00000 | 5072.99000 | 588.1555 | 2975631.1400 | 5059.25947 2013-12-15 04:05:00 | 5072.00000 | 5072.98000 | 5051.20000 | 5060.00000 | 228.5198 | 1156122.7800 | 5059.17999 2013-12-15 04:10:00 | 5058.90000 | 5088.48000 | 5058.00000 | 5059.97000 | 253.7728 | 1286191.5600 | 5068.28014 2013-12-15 04:15:00 | 5060.00000 | 5082.00000 | 5056.30000 | 5080.01000 | 224.1049 | 1135738.6800 | 5067.88977 2013-12-15 04:20:00 | 5080.01000 | 5147.99000 | 5080.01000 | 5109.01000 | 566.3965 | 2897497.5700 | 5115.66962 2013-12-15 04:25:00 | 5109.01000 | 5139.00000 | 5109.00000 | 5119.11000 | 343.8723 | 1760708.8100 | 5120.24016 2013-12-15 04:30:00 | 5119.11000 | 5139.00000 | 5115.00000 | 5134.90000 | 225.0881 | 1154253.9800 | 5128.00992 2013-12-15 04:35:00 | 5135.00000 | 5138.00000 | 5102.00000 | 5118.34000 | 358.8640 | 1837405.3500 | 5120.06028 2013-12-15 04:40:00 | 5118.34000 | 5124.99000 | 5107.00000 | 5114.00000 | 214.1368 | 1094849.5100 | 5112.84987 2013-12-15 04:45:00 | 5110.90000 | 5114.35000 | 5085.13000 | 5100.10000 | 232.5651 | 1187358.7000 | 5105.48978 2013-12-15 04:50:00 | 5100.01000 | 5115.10000 | 5088.01000 | 5115.10000 | 126.7341 | 646893.8200 | 5104.34010 2013-12-15 04:55:00 | 5115.10000 | 5128.00000 | 5115.00000 | 5125.02000 | 257.0740 | 1316714.8300 | 5121.93020 2013-12-15 05:00:00 | 5125.63000 | 5128.00000 | 5108.40000 | 5120.49000 | 173.9108 | 890317.4200 | 5119.39003 2013-12-15 05:05:00 | 5120.87000 | 5121.51000 | 5113.00000 | 5117.78000 | 186.9268 | 956770.0800 | 5118.41988 2013-12-15 05:10:00 | 5117.65000 | 5120.00000 | 5111.00000 | 5114.47000 | 145.9149 | 746655.2800 | 5117.05985 2013-12-15 05:15:00 | 5114.49000 | 5115.00000 | 5062.11000 | 5069.49000 | 263.4941 | 1341567.2800 | 5091.45021 2013-12-15 05:20:00 | 5062.61000 | 5078.00000 | 5055.00000 | 5070.00000 | 365.6373 | 1851400.8800 | 5063.48981 2013-12-15 05:25:00 | 5070.90000 | 5088.00000 | 5070.00000 | 5074.67000 | 227.3280 | 1153241.5200 | 5073.02991 2013-12-15 05:30:00 | 5074.67000 | 5080.00000 | 5055.00000 | 5057.83000 | 259.0981 | 1312339.7500 | 5065.02990 2013-12-15 05:35:00 | 5058.32000 | 5070.00000 | 5055.00000 | 5056.01000 | 183.5129 | 928854.3600 | 5061.52011 2013-12-15 05:40:00 | 5056.01000 | 5060.00000 | 5025.00000 | 5025.78000 | 414.6848 | 2092022.5400 | 5044.84957 2013-12-15 05:45:00 | 5025.78000 | 5030.00000 | 5009.00000 | 5022.00000 | 684.8356 | 3436340.3100 | 5017.75940 2013-12-15 05:50:00 | 5022.01000 | 5026.00000 | 5002.98000 | 5004.71000 | 548.3170 | 2745965.9600 | 5007.98967 2013-12-15 05:55:00 | 5004.71000 | 5040.00000 | 5002.98000 | 5031.05000 | 432.1022 | 2165225.3800 | 5010.91019 2013-12-15 06:00:00 | 5033.90000 | 5052.21000 | 5010.00000 | 5044.79000 | 362.8209 | 1825435.3400 | 5031.23006 2013-12-15 06:05:00 | 5044.79000 | 5087.00000 | 5040.00000 | 5052.22000 | 481.3904 | 2435623.8000 | 5059.56004 2013-12-15 06:10:00 | 5060.00000 | 5076.88000 | 5016.41000 | 5045.89000 | 529.2815 | 2671267.8500 | 5046.97016 2013-12-15 06:15:00 | 5045.89000 | 5052.34000 | 5026.00000 | 5026.00000 | 322.7291 | 1625244.5500 | 5035.93994 2013-12-15 06:20:00 | 5026.00000 | 5026.00000 | 5013.00000 | 5015.00000 | 195.1059 | 979037.5400 | 5017.97984 2013-12-15 06:25:00 | 5015.00000 | 5016.23000 | 5008.00000 | 5010.00000 | 225.9649 | 1132350.7700 | 5011.17977 2013-12-15 06:30:00 | 5015.55000 | 5038.89000 | 5010.00000 | 5012.35000 | 209.6559 | 1052585.8000 | 5020.53983 2013-12-15 06:35:00 | 5012.00000 | 5025.00000 | 5012.00000 | 5023.00000 | 156.7609 | 786616.6500 | 5017.94003 2013-12-15 06:40:00 | 5023.01000 | 5028.00000 | 5008.00000 | 5013.47000 | 336.2569 | 1687451.2600 | 5018.33979 2013-12-15 06:45:00 | 5015.54000 | 5025.00000 | 5012.70000 | 5019.78000 | 231.8522 | 1163520.0800 | 5018.37010 2013-12-15 06:50:00 | 5018.79000 | 5035.00000 | 5018.00000 | 5034.00000 | 198.3581 | 996995.2500 | 5026.23992 2013-12-15 06:55:00 | 5034.67000 | 5050.00000 | 5020.00000 | 5034.00000 | 286.3109 | 1443041.2700 | 5040.12005 2013-12-15 07:00:00 | 5033.10000 | 5036.06000 | 5020.00000 | 5036.06000 | 174.5081 | 877646.7100 | 5029.25993 2013-12-15 07:05:00 | 5036.00000 | 5075.00000 | 5034.54000 | 5060.52000 | 594.3670 | 3004685.6300 | 5055.26965 2013-12-15 07:10:00 | 5067.06000 | 5089.00000 | 5060.00000 | 5061.90000 | 462.8103 | 2346702.8200 | 5070.55003 2013-12-15 07:15:00 | 5061.50000 | 5074.00000 | 5048.14000 | 5062.33000 | 335.0160 | 1694993.0300 | 5059.43973 2013-12-15 07:20:00 | 5062.35000 | 5094.99000 | 5060.03000 | 5077.24000 | 275.8740 | 1400215.2900 | 5075.56022 2013-12-15 07:25:00 | 5077.24000 | 5097.00000 | 5076.18000 | 5086.53000 | 459.6212 | 2338994.1300 | 5088.96011 2013-12-15 07:30:00 | 5089.97000 | 5148.50000 | 5086.00000 | 5129.76000 | 695.4125 | 3562188.0600 | 5122.41034 2013-12-15 07:35:00 | 5129.76000 | 5144.00000 | 5100.00000 | 5100.00000 | 518.4505 | 2652449.9000 | 5116.11005 2013-12-15 07:40:00 | 5098.00000 | 5100.00000 | 5071.10000 | 5088.00000 | 404.0901 | 2055582.1300 | 5086.94001 2013-12-15 07:45:00 | 5088.00000 | 5119.50000 | 5086.00000 | 5104.66000 | 393.9970 | 2011401.7300 | 5105.11977 2013-12-15 07:50:00 | 5104.66000 | 5111.00000 | 5090.00000 | 5107.00000 | 370.7111 | 1890897.2000 | 5100.73008 2013-12-15 07:55:00 | 5107.71000 | 5109.00000 | 5085.00000 | 5088.10000 | 221.2319 | 1128665.3500 | 5101.73008 2013-12-15 08:00:00 | 5089.87000 | 5103.88000 | 5085.02000 | 5096.23000 | 185.3170 | 944475.3600 | 5096.53989 2013-12-15 08:05:00 | 5096.00000 | 5100.72000 | 5090.00000 | 5092.80000 | 113.5590 | 578821.5500 | 5097.09998 2013-12-15 08:10:00 | 5093.99000 | 5105.01000 | 5088.00000 | 5105.01000 | 348.4249 | 1775726.3000 | 5096.43965 2013-12-15 08:15:00 | 5106.00000 | 5115.00000 | 5095.29000 | 5111.78000 | 331.3689 | 1692562.7700 | 5107.78993 2013-12-15 08:20:00 | 5114.89000 | 5130.99000 | 5113.00000 | 5128.54000 | 275.8618 | 1412989.0800 | 5122.09010 2013-12-15 08:25:00 | 5128.54000 | 5132.99000 | 5111.00000 | 5131.68000 | 265.3958 | 1360716.1700 | 5127.11978 2013-12-15 08:30:00 | 5131.00000 | 5145.00000 | 5131.00000 | 5145.00000 | 294.2512 | 1512498.3900 | 5140.16007 2013-12-15 08:35:00 | 5144.14000 | 5145.49000 | 5111.00000 | 5116.00000 | 405.9943 | 2082434.3500 | 5129.22034 2013-12-15 08:40:00 | 5116.20000 | 5132.00000 | 5114.00000 | 5129.48000 | 179.8630 | 921831.9800 | 5125.19010 2013-12-15 08:45:00 | 5129.96000 | 5130.00000 | 5113.50000 | 5116.00000 | 293.1839 | 1502153.9700 | 5123.59022 2013-12-15 08:50:00 | 5116.00000 | 5127.99000 | 5113.48000 | 5123.84000 | 157.2961 | 805154.8800 | 5118.71988 2013-12-15 08:55:00 | 5123.07000 | 5123.97000 | 5110.00000 | 5112.00000 | 225.6709 | 1154371.9300 | 5115.29004 2013-12-15 09:00:00 | 5112.01000 | 5121.00000 | 5110.52000 | 5118.00000 | 124.0280 | 634704.3700 | 5117.42995 2013-12-15 09:05:00 | 5118.03000 | 5118.03000 | 5088.00000 | 5090.00000 | 347.0563 | 1770507.8600 | 5101.49975 2013-12-15 09:10:00 | 5090.54000 | 5102.99000 | 5070.00000 | 5072.00000 | 304.7642 | 1549643.6800 | 5084.73025 2013-12-15 09:15:00 | 5073.00000 | 5090.99000 | 5055.00000 | 5058.10000 | 235.2772 | 1192448.3700 | 5068.26987 2013-12-15 09:20:00 | 5058.98000 | 5080.00000 | 5058.97000 | 5079.99000 | 209.1668 | 1059574.3500 | 5065.68987 2013-12-15 09:25:00 | 5079.98000 | 5080.00000 | 5070.01000 | 5070.90000 | 132.5169 | 672781.5400 | 5076.94992 2013-12-15 09:30:00 | 5070.90000 | 5089.00000 | 5066.00000 | 5079.15000 | 164.0840 | 833000.4600 | 5076.67013 2013-12-15 09:35:00 | 5079.49000 | 5090.00000 | 5063.01000 | 5072.00000 | 195.7521 | 994021.4800 | 5077.96008 2013-12-15 09:40:00 | 5073.01000 | 5078.98000 | 5057.00000 | 5073.12000 | 239.5659 | 1214445.9500 | 5069.35981 2013-12-15 09:45:00 | 5073.08000 | 5073.08000 | 5050.00000 | 5055.09000 | 377.4493 | 1908497.0400 | 5056.29995 2013-12-15 09:50:00 | 5055.00000 | 5055.00000 | 5039.96000 | 5049.97000 | 300.6451 | 1517424.6800 | 5047.22971 2013-12-15 09:55:00 | 5047.99000 | 5053.99000 | 5040.00000 | 5040.00000 | 154.8470 | 781481.6000 | 5046.79991 2013-12-15 10:00:00 | 5040.00000 | 5060.00000 | 5031.01000 | 5045.97000 | 185.7339 | 936763.7600 | 5043.58014 2013-12-15 10:05:00 | 5045.50000 | 5050.00000 | 5042.11000 | 5048.00000 | 154.1729 | 778021.2500 | 5046.42009 2013-12-15 10:10:00 | 5047.02000 | 5070.00000 | 5047.02000 | 5064.99000 | 235.0999 | 1189102.2100 | 5057.85999 2013-12-15 10:15:00 | 5064.90000 | 5064.99000 | 5048.02000 | 5061.39000 | 172.5840 | 873209.5600 | 5059.62014 2013-12-15 10:20:00 | 5058.23000 | 5062.94000 | 5058.23000 | 5062.93000 | 52.3890 | 265136.3600 | 5060.91999 2013-12-15 10:25:00 | 5062.93000 | 5072.00000 | 5062.93000 | 5071.99000 | 157.1100 | 795978.9200 | 5066.38000 2013-12-15 10:30:00 | 5071.99000 | 5088.49000 | 5070.01000 | 5075.90000 | 174.0278 | 883676.8100 | 5077.78993 2013-12-15 10:35:00 | 5074.10000 | 5087.00000 | 5070.70000 | 5076.12000 | 185.8320 | 943275.8400 | 5075.96007 2013-12-15 10:40:00 | 5076.11000 | 5087.76000 | 5075.90000 | 5087.71000 | 133.5860 | 678925.3800 | 5082.30989 2013-12-15 10:45:00 | 5087.71000 | 5094.87000 | 5085.48000 | 5090.89000 | 273.0501 | 1389988.6300 | 5090.60000 2013-12-15 10:50:00 | 5090.11000 | 5099.00000 | 5090.00000 | 5092.62000 | 292.7450 | 1490947.1800 | 5092.98971 2013-12-15 10:55:00 | 5092.62000 | 5092.62000 | 5072.90000 | 5085.00000 | 274.7468 | 1396546.3400 | 5083.02983 2013-12-15 11:00:00 | 5085.00000 | 5090.00000 | 5076.04000 | 5080.00000 | 183.4169 | 932478.7800 | 5083.92989 2013-12-15 11:05:00 | 5084.99000 | 5087.00000 | 5070.00000 | 5084.09000 | 120.1280 | 610493.8600 | 5082.02995 2013-12-15 11:10:00 | 5084.08000 | 5085.78000 | 5080.47000 | 5080.48000 | 82.6551 | 420236.5600 | 5084.21992 2013-12-15 11:15:00 | 5080.48000 | 5083.98000 | 5066.00000 | 5073.52000 | 123.9469 | 628703.5400 | 5072.35993 2013-12-15 11:20:00 | 5073.74000 | 5073.74000 | 5062.03000 | 5064.29000 | 136.1070 | 689477.3400 | 5065.69992 2013-12-15 11:25:00 | 5064.99000 | 5078.99000 | 5064.98000 | 5077.20000 | 69.9920 | 355126.5800 | 5073.82003 2013-12-15 11:30:00 | 5077.20000 | 5077.43000 | 5060.00000 | 5060.70000 | 114.9859 | 582614.2100 | 5066.82991 2013-12-15 11:35:00 | 5060.71000 | 5087.00000 | 5057.10000 | 5070.37000 | 204.3051 | 1035767.4800 | 5069.70980 2013-12-15 11:40:00 | 5066.16000 | 5069.42000 | 5055.00000 | 5056.72000 | 139.3210 | 705133.0000 | 5061.21003 2013-12-15 11:45:00 | 5055.16000 | 5070.00000 | 5050.00000 | 5050.00000 | 242.7549 | 1227125.8600 | 5054.99975 2013-12-15 11:50:00 | 5050.00000 | 5050.00000 | 5040.00000 | 5042.00000 | 234.4519 | 1182699.9100 | 5044.53009 2013-12-15 11:55:00 | 5042.98000 | 5045.00000 | 5032.00000 | 5044.84000 | 268.5968 | 1353225.3200 | 5038.12983 2013-12-15 12:00:00 | 5040.61000 | 5065.20000 | 5040.60000 | 5044.98000 | 231.4428 | 1169299.9800 | 5052.22013 2013-12-15 12:05:00 | 5043.90000 | 5057.98000 | 5040.00000 | 5044.54000 | 257.9617 | 1302557.2200 | 5049.42009 2013-12-15 12:10:00 | 5042.02000 | 5053.00000 | 5040.00000 | 5046.03000 | 209.3889 | 1056758.3800 | 5046.86995 2013-12-15 12:15:00 | 5046.04000 | 5058.00000 | 5041.00000 | 5058.00000 | 267.8819 | 1352940.1700 | 5050.51010 2013-12-15 12:20:00 | 5056.00000 | 5059.50000 | 5045.50000 | 5049.62000 | 144.0411 | 727721.5700 | 5052.18003 2013-12-15 12:25:00 | 5049.62000 | 5055.00000 | 5045.50000 | 5050.00000 | 90.5100 | 457218.7000 | 5051.58000 2013-12-15 12:30:00 | 5050.00000 | 5054.99000 | 5045.51000 | 5046.00000 | 170.4001 | 860462.3700 | 5049.66000 2013-12-15 12:35:00 | 5045.65000 | 5051.91000 | 5045.51000 | 5049.38000 | 43.8970 | 221636.2000 | 5049.00997 2013-12-15 12:40:00 | 5051.92000 | 5069.00000 | 5048.21000 | 5067.00000 | 220.0702 | 1113330.8200 | 5058.98001 2013-12-15 12:45:00 | 5067.00000 | 5069.35000 | 5053.08000 | 5061.24000 | 226.7271 | 1147941.7500 | 5063.09987 2013-12-15 12:50:00 | 5062.40000 | 5064.00000 | 5052.00000 | 5052.11000 | 150.7531 | 762667.3000 | 5059.05009 2013-12-15 12:55:00 | 5055.40000 | 5058.00000 | 5052.00000 | 5057.86000 | 112.7950 | 570033.3900 | 5053.70989 2013-12-15 13:00:00 | 5056.90000 | 5060.00000 | 5053.86000 | 5055.15000 | 89.0150 | 450039.2300 | 5055.76991 2013-12-15 13:05:00 | 5055.36000 | 5059.21000 | 5050.00000 | 5051.99000 | 194.6610 | 983559.6800 | 5052.68004 2013-12-15 13:10:00 | 5050.01000 | 5051.41000 | 5039.45000 | 5044.01000 | 272.2618 | 1373501.1100 | 5044.78010 2013-12-15 13:15:00 | 5044.02000 | 5054.00000 | 5042.24000 | 5050.01000 | 139.1669 | 702547.8300 | 5048.23991 2013-12-15 13:20:00 | 5050.01000 | 5051.00000 | 5045.94000 | 5048.22000 | 104.9469 | 529955.6300 | 5049.74994 2013-12-15 13:25:00 | 5048.22000 | 5050.46000 | 5047.76000 | 5050.46000 | 80.4750 | 406340.6300 | 5049.28008 2013-12-15 13:30:00 | 5050.56000 | 5052.00000 | 5045.00000 | 5049.89000 | 127.3741 | 643306.7400 | 5050.53010 2013-12-15 13:35:00 | 5049.43000 | 5050.00000 | 5041.11000 | 5044.50000 | 143.2421 | 722660.5800 | 5045.03006 2013-12-15 13:40:00 | 5045.10000 | 5050.00000 | 5035.00000 | 5035.65000 | 184.4150 | 929823.8400 | 5042.01982 2013-12-15 13:45:00 | 5038.00000 | 5045.03000 | 5035.00000 | 5039.00000 | 90.7430 | 457399.0300 | 5040.60005 2013-12-15 13:50:00 | 5039.00000 | 5039.44000 | 5023.00000 | 5024.50000 | 249.1142 | 1253313.3100 | 5031.08021 2013-12-15 13:55:00 | 5024.50000 | 5039.98000 | 5006.01000 | 5029.66000 | 588.2975 | 2949470.5600 | 5013.56971 2013-12-15 14:00:00 | 5027.00000 | 5040.00000 | 5010.12000 | 5022.01000 | 206.0359 | 1035062.4100 | 5023.69983 2013-12-15 14:05:00 | 5022.02000 | 5024.49000 | 5011.00000 | 5012.71000 | 238.4990 | 1196344.2400 | 5016.13995 2013-12-15 14:10:00 | 5012.70000 | 5076.00000 | 5011.00000 | 5055.00000 | 716.1556 | 3613255.2500 | 5045.34938 2013-12-15 14:15:00 | 5055.00000 | 5090.00000 | 5051.00000 | 5080.00000 | 489.5971 | 2484362.4700 | 5074.29972 2013-12-15 14:20:00 | 5077.00000 | 5080.00000 | 5056.00000 | 5075.00000 | 437.2911 | 2215758.5400 | 5067.01010 2013-12-15 14:25:00 | 5075.00000 | 5075.99000 | 5040.00000 | 5046.00000 | 256.3231 | 1296233.8300 | 5057.03016 2013-12-15 14:30:00 | 5047.50000 | 5049.99000 | 5032.12000 | 5043.00000 | 336.6137 | 1696442.4100 | 5039.73025 2013-12-15 14:35:00 | 5043.00000 | 5060.00000 | 5042.47000 | 5055.46000 | 211.5030 | 1068912.9500 | 5053.89013 2013-12-15 14:40:00 | 5055.22000 | 5058.99000 | 5046.23000 | 5057.51000 | 76.2171 | 384950.2200 | 5050.70996 2013-12-15 14:45:00 | 5057.51000 | 5062.00000 | 5054.00000 | 5060.00000 | 277.4422 | 1403496.7600 | 5058.70012 2013-12-15 14:50:00 | 5060.01000 | 5080.00000 | 5057.00000 | 5073.01000 | 278.1951 | 1410387.9200 | 5069.77973 2013-12-15 14:55:00 | 5073.01000 | 5088.78000 | 5060.01000 | 5088.78000 | 473.7569 | 2403340.2200 | 5072.93971 2013-12-15 15:00:00 | 5087.02000 | 5090.00000 | 5071.02000 | 5087.00000 | 369.8341 | 1880270.1400 | 5084.09030 2013-12-15 15:05:00 | 5087.00000 | 5120.10000 | 5087.00000 | 5096.00000 | 660.8710 | 3373257.3500 | 5104.26013 2013-12-15 15:10:00 | 5096.00000 | 5138.00000 | 5090.00000 | 5119.74000 | 636.0828 | 3251744.6900 | 5112.14035 2013-12-15 15:15:00 | 5125.01000 | 5137.77000 | 5118.46000 | 5130.99000 | 701.8832 | 3599706.3100 | 5128.64043 2013-12-15 15:20:00 | 5130.97000 | 5130.97000 | 5100.01000 | 5116.01000 | 373.4623 | 1909419.4100 | 5112.75017 2013-12-15 15:25:00 | 5116.00000 | 5129.00000 | 5115.00000 | 5128.29000 | 311.6110 | 1596442.3600 | 5123.19006 2013-12-15 15:30:00 | 5126.79000 | 5130.00000 | 5117.00000 | 5125.00000 | 403.6242 | 2068876.6700 | 5125.75033 2013-12-15 15:35:00 | 5129.00000 | 5136.00000 | 5125.00000 | 5135.50000 | 397.4302 | 2039249.9000 | 5131.09001 2013-12-15 15:40:00 | 5136.00000 | 5180.00000 | 5135.00000 | 5162.58000 | 710.0407 | 3658001.7700 | 5151.82009 2013-12-15 15:45:00 | 5165.00000 | 5189.90000 | 5160.00000 | 5187.99000 | 540.9831 | 2796131.0200 | 5168.61033 2013-12-15 15:50:00 | 5187.99000 | 5247.00000 | 5178.01000 | 5230.00000 | 772.2858 | 4031725.0800 | 5220.50937 2013-12-15 15:55:00 | 5230.00000 | 5247.00000 | 5206.11000 | 5240.00000 | 790.0810 | 4127256.6300 | 5223.84015 2013-12-15 16:00:00 | 5242.16000 | 5298.00000 | 5239.00000 | 5285.00000 | 838.2464 | 4416384.2800 | 5268.59942 2013-12-15 16:05:00 | 5285.00000 | 5300.50000 | 5265.00000 | 5300.00000 | 1129.3728 | 5970362.3500 | 5286.44060 2013-12-15 16:10:00 | 5300.00000 | 5335.80000 | 5300.00000 | 5324.89000 | 826.0726 | 4396449.4300 | 5322.11040 2013-12-15 16:15:00 | 5326.00000 | 5326.00000 | 5221.11000 | 5240.00000 | 814.9289 | 4309140.1700 | 5287.74983 2013-12-15 16:20:00 | 5240.00000 | 5250.00000 | 5200.00000 | 5247.00000 | 690.9994 | 3612109.4900 | 5227.36992 2013-12-15 16:25:00 | 5231.11000 | 5247.90000 | 5217.00000 | 5218.51000 | 422.6649 | 2210305.0000 | 5229.44959 2013-12-15 16:30:00 | 5217.00000 | 5217.00000 | 5180.00000 | 5191.01000 | 585.6349 | 3044557.2800 | 5198.72942 2013-12-15 16:35:00 | 5191.79000 | 5196.99000 | 5161.01000 | 5180.00000 | 520.7078 | 2696344.7600 | 5178.22978 2013-12-15 16:40:00 | 5182.03000 | 5218.89000 | 5173.00000 | 5215.00000 | 345.7887 | 1797174.6000 | 5197.31991 2013-12-15 16:45:00 | 5215.71000 | 5249.90000 | 5210.00000 | 5228.80000 | 560.3325 | 2934287.8500 | 5236.69027 2013-12-15 16:50:00 | 5223.10000 | 5230.00000 | 5180.00000 | 5221.99000 | 464.5874 | 2422511.6500 | 5214.32976 2013-12-15 16:55:00 | 5221.99000 | 5229.51000 | 5202.61000 | 5202.61000 | 291.4421 | 1519608.5400 | 5214.10012 2013-12-15 17:00:00 | 5206.00000 | 5209.42000 | 5182.01000 | 5200.00000 | 428.0479 | 2225215.4300 | 5198.51983 2013-12-15 17:05:00 | 5199.93000 | 5217.99000 | 5195.55000 | 5214.68000 | 141.1870 | 735181.8000 | 5207.14992 2013-12-15 17:10:00 | 5213.33000 | 5215.57000 | 5200.00000 | 5211.87000 | 247.9619 | 1291412.7900 | 5208.11009 2013-12-15 17:15:00 | 5211.88000 | 5214.00000 | 5201.03000 | 5210.10000 | 143.4041 | 747195.5300 | 5210.42011 2013-12-15 17:20:00 | 5209.95000 | 5211.00000 | 5204.00000 | 5207.99000 | 120.6770 | 628479.9500 | 5207.94993 2013-12-15 17:25:00 | 5206.90000 | 5210.00000 | 5201.00000 | 5205.00000 | 98.4350 | 512451.6100 | 5205.98991 2013-12-15 17:30:00 | 5205.01000 | 5206.00000 | 5186.20000 | 5186.20000 | 204.0000 | 1059994.4400 | 5196.05000 2013-12-15 17:35:00 | 5189.01000 | 5191.00000 | 5166.00000 | 5175.00000 | 206.9348 | 1071299.5200 | 5176.98979 2013-12-15 17:40:00 | 5175.00000 | 5175.00000 | 5133.00000 | 5149.46000 | 276.2279 | 1422919.1300 | 5151.24989 2013-12-15 17:45:00 | 5135.40000 | 5179.31000 | 5130.00000 | 5168.97000 | 452.4324 | 2328633.3400 | 5146.92021 2013-12-15 17:50:00 | 5168.97000 | 5220.99000 | 5130.00000 | 5162.99000 | 344.6040 | 1779080.2000 | 5162.68027 2013-12-15 17:55:00 | 5164.60000 | 5198.00000 | 5143.00000 | 5170.02000 | 250.3970 | 1292043.2800 | 5159.97985 2013-12-15 18:00:00 | 5170.03000 | 5185.00000 | 5162.00000 | 5170.83000 | 170.2241 | 880945.3200 | 5175.21013 2013-12-15 18:05:00 | 5170.21000 | 5183.00000 | 5165.00000 | 5170.98000 | 75.3440 | 389832.0400 | 5174.03006 2013-12-15 18:10:00 | 5172.97000 | 5240.00000 | 5171.81000 | 5208.03000 | 284.1562 | 1479231.9400 | 5205.69979 2013-12-15 18:15:00 | 5205.00000 | 5210.00000 | 5189.32000 | 5198.99000 | 126.3590 | 657127.2400 | 5200.47997 2013-12-15 18:20:00 | 5199.00000 | 5237.00000 | 5198.01000 | 5214.03000 | 259.7571 | 1356435.7100 | 5221.93985 2013-12-15 18:25:00 | 5218.01000 | 5239.99000 | 5210.00000 | 5223.96000 | 143.3370 | 748944.3500 | 5225.05992 2013-12-15 18:30:00 | 5223.96000 | 5228.00000 | 5210.00000 | 5218.82000 | 75.3371 | 393027.4100 | 5216.91996 2013-12-15 18:35:00 | 5217.77000 | 5218.80000 | 5210.10000 | 5216.16000 | 57.6949 | 300860.6900 | 5214.67994 2013-12-15 18:40:00 | 5215.95000 | 5219.00000 | 5214.10000 | 5217.96000 | 36.7820 | 191859.2800 | 5216.12001 2013-12-15 18:45:00 | 5217.96000 | 5219.00000 | 5210.00000 | 5218.99000 | 62.1700 | 324120.8700 | 5213.46000 2013-12-15 18:50:00 | 5218.99000 | 5219.00000 | 5211.01000 | 5214.57000 | 23.9290 | 124804.7100 | 5215.63000 2013-12-15 18:55:00 | 5213.71000 | 5214.58000 | 5206.00000 | 5208.61000 | 76.5650 | 398855.2400 | 5209.36993 2013-12-15 19:00:00 | 5206.58000 | 5228.00000 | 5206.58000 | 5226.00000 | 99.3200 | 518247.5300 | 5217.96000 2013-12-15 19:05:00 | 5224.02000 | 5226.60000 | 5208.52000 | 5226.03000 | 40.8450 | 213193.8600 | 5219.57996 2013-12-15 19:10:00 | 5226.58000 | 5226.60000 | 5213.61000 | 5220.11000 | 35.0400 | 182977.2100 | 5221.95000 2013-12-15 19:15:00 | 5221.42000 | 5242.00000 | 5213.09000 | 5232.83000 | 89.3131 | 466764.3000 | 5226.16005 2013-12-15 19:20:00 | 5233.45000 | 5235.00000 | 5230.10000 | 5235.00000 | 26.7490 | 139973.1400 | 5232.83999 2013-12-15 19:25:00 | 5235.00000 | 5248.00000 | 5235.00000 | 5247.89000 | 162.4850 | 852495.3300 | 5246.60984 2013-12-15 19:30:00 | 5247.89000 | 5250.00000 | 5244.81000 | 5249.46000 | 185.6380 | 974337.8700 | 5248.58993 2013-12-15 19:35:00 | 5248.45000 | 5283.00000 | 5248.45000 | 5281.00000 | 134.7409 | 709490.3400 | 5265.59002 2013-12-15 19:40:00 | 5282.75000 | 5287.02000 | 5253.04000 | 5270.00000 | 67.7970 | 357777.4900 | 5277.18996 2013-12-15 19:45:00 | 5268.03000 | 5268.03000 | 5242.09000 | 5243.45000 | 49.1570 | 258059.3400 | 5249.69997 2013-12-15 19:50:00 | 5243.45000 | 5277.99000 | 5243.01000 | 5272.92000 | 70.5440 | 370512.4500 | 5252.22005 2013-12-15 19:55:00 | 5270.91000 | 5272.92000 | 5249.01000 | 5260.86000 | 40.3560 | 212313.3500 | 5261.00997 2013-12-15 20:00:00 | 5260.88000 | 5266.00000 | 5258.37000 | 5260.10000 | 27.8490 | 146491.5700 | 5260.20999 2013-12-15 20:05:00 | 5260.47000 | 5267.25000 | 5260.10000 | 5265.12000 | 20.4580 | 107642.8300 | 5261.64999 2013-12-15 20:10:00 | 5265.12000 | 5268.00000 | 5265.00000 | 5267.96000 | 70.8291 | 373103.4400 | 5267.65999 2013-12-15 20:15:00 | 5267.96000 | 5270.00000 | 5260.10000 | 5260.52000 | 57.4570 | 302451.4500 | 5263.95997 2013-12-15 20:20:00 | 5260.52000 | 5269.50000 | 5260.10000 | 5265.40000 | 26.6150 | 140095.8700 | 5263.78997 2013-12-15 20:25:00 | 5268.10000 | 5268.54000 | 5260.00000 | 5261.03000 | 105.5570 | 555359.7400 | 5261.22994 2013-12-15 20:30:00 | 5260.92000 | 5267.87000 | 5244.00000 | 5260.00000 | 68.1790 | 358478.6100 | 5257.89999 2013-12-15 20:35:00 | 5260.00000 | 5264.80000 | 5258.90000 | 5262.99000 | 29.6790 | 156151.2000 | 5261.33999 2013-12-15 20:40:00 | 5262.10000 | 5262.10000 | 5216.11000 | 5221.41000 | 105.6750 | 552821.0100 | 5231.32990 2013-12-15 20:45:00 | 5221.79000 | 5244.75000 | 5221.79000 | 5238.24000 | 69.5790 | 363944.2900 | 5230.65999 2013-12-15 20:50:00 | 5238.25000 | 5240.00000 | 5234.11000 | 5237.52000 | 33.4610 | 175262.5300 | 5237.82001 2013-12-15 20:55:00 | 5238.80000 | 5242.90000 | 5237.00000 | 5239.53000 | 22.4010 | 117359.1200 | 5239.01000 2013-12-15 21:00:00 | 5239.50000 | 5244.75000 | 5238.11000 | 5241.57000 | 21.5740 | 113044.5700 | 5239.85002 2013-12-15 21:05:00 | 5241.57000 | 5241.58000 | 5240.61000 | 5240.76000 | 13.6740 | 71668.3600 | 5241.21001 2013-12-15 21:10:00 | 5240.76000 | 5240.76000 | 5215.00000 | 5228.01000 | 85.5980 | 447508.0600 | 5228.01997 2013-12-15 21:15:00 | 5228.01000 | 5248.00000 | 5215.00000 | 5244.75000 | 49.6390 | 259405.4600 | 5225.83999 2013-12-15 21:20:00 | 5245.86000 | 5250.00000 | 5244.77000 | 5249.39000 | 20.0920 | 105469.2400 | 5249.32001 2013-12-15 21:25:00 | 5249.21000 | 5276.68000 | 5247.68000 | 5276.67000 | 26.3720 | 138741.9400 | 5260.96001 2013-12-15 21:30:00 | 5276.67000 | 5276.67000 | 5216.42000 | 5249.45000 | 50.8500 | 267643.2400 | 5263.39000 2013-12-15 21:35:00 | 5249.45000 | 5268.50000 | 5238.10000 | 5247.00000 | 82.0969 | 431737.1800 | 5258.86995 2013-12-15 21:40:00 | 5267.48000 | 5267.48000 | 5240.00000 | 5245.00000 | 15.5610 | 81672.1000 | 5248.51000 2013-12-15 21:45:00 | 5241.20000 | 5259.80000 | 5241.20000 | 5257.30000 | 37.6310 | 197498.9800 | 5248.31001 2013-12-15 21:50:00 | 5257.29000 | 5267.97000 | 5250.00000 | 5255.86000 | 38.3780 | 201954.9900 | 5262.25999 2013-12-15 21:55:00 | 5255.86000 | 5263.55000 | 5250.00000 | 5263.55000 | 55.6880 | 292831.8100 | 5258.43998 2013-12-15 22:00:00 | 5261.90000 | 5267.96000 | 5261.90000 | 5267.44000 | 30.7010 | 161625.9400 | 5264.52001 2013-12-15 22:05:00 | 5267.44000 | 5268.00000 | 5261.12000 | 5266.00000 | 41.4350 | 218232.7200 | 5266.86996 2013-12-15 22:10:00 | 5265.99000 | 5268.00000 | 5264.00000 | 5268.00000 | 22.1980 | 116904.7900 | 5266.45999 2013-12-15 22:15:00 | 5267.90000 | 5268.00000 | 5266.26000 | 5266.26000 | 28.6440 | 150883.4300 | 5267.54002 2013-12-15 22:20:00 | 5266.27000 | 5290.00000 | 5258.63000 | 5287.44000 | 123.1711 | 650055.1800 | 5277.66003 2013-12-15 22:25:00 | 5290.00000 | 5290.00000 | 5240.50000 | 5277.22000 | 96.5320 | 509070.2100 | 5273.59004 2013-12-15 22:30:00 | 5277.25000 | 5279.98000 | 5252.50000 | 5276.27000 | 51.3320 | 270043.5200 | 5260.72002 2013-12-15 22:35:00 | 5277.61000 | 5280.00000 | 5259.10000 | 5265.92000 | 48.1050 | 253701.5500 | 5273.90995 2013-12-15 22:40:00 | 5265.02000 | 5267.50000 | 5261.52000 | 5266.00000 | 54.4460 | 286718.7300 | 5266.10996 2013-12-15 22:45:00 | 5265.98000 | 5268.00000 | 5264.44000 | 5266.90000 | 57.9150 | 304962.8100 | 5265.69994 2013-12-15 22:50:00 | 5266.90000 | 5280.00000 | 5266.90000 | 5278.48000 | 61.5470 | 324492.8100 | 5272.27996 2013-12-15 22:55:00 | 5278.88000 | 5285.00000 | 5269.17000 | 5278.98000 | 68.5831 | 362213.2200 | 5281.38004 2013-12-15 23:00:00 | 5277.90000 | 5284.00000 | 5268.46000 | 5281.89000 | 73.3559 | 386930.5800 | 5274.69994 2013-12-15 23:05:00 | 5280.90000 | 5299.99000 | 5280.10000 | 5299.99000 | 217.5588 | 1151395.2400 | 5292.33995 2013-12-15 23:10:00 | 5299.99000 | 5319.03000 | 5288.61000 | 5315.00000 | 430.2622 | 2280932.0400 | 5301.26018 2013-12-15 23:15:00 | 5310.99000 | 5320.00000 | 5300.00000 | 5315.00000 | 286.4312 | 1521407.9600 | 5311.60006 2013-12-15 23:20:00 | 5315.97000 | 5319.49000 | 5300.00000 | 5311.54000 | 121.3909 | 644212.0400 | 5306.92002 2013-12-15 23:25:00 | 5312.99000 | 5319.95000 | 5305.00000 | 5319.40000 | 139.2249 | 740332.6500 | 5317.52987 2013-12-15 23:30:00 | 5319.41000 | 5320.00000 | 5300.09000 | 5306.00000 | 175.9592 | 934351.8900 | 5310.04997 2013-12-15 23:35:00 | 5306.00000 | 5314.93000 | 5300.00000 | 5311.97000 | 191.5220 | 1015945.7500 | 5304.59007 2013-12-15 23:40:00 | 5311.97000 | 5315.64000 | 5267.90000 | 5276.21000 | 302.0629 | 1601111.4300 | 5300.59016 2013-12-15 23:45:00 | 5275.00000 | 5309.99000 | 5275.00000 | 5297.10000 | 134.0440 | 709356.7600 | 5291.97010 2013-12-15 23:50:00 | 5293.42000 | 5299.00000 | 5277.00000 | 5284.15000 | 133.6550 | 706298.3900 | 5284.48987 2013-12-15 23:55:00 | 5281.01000 | 5300.00000 | 5270.03000 | 5293.48000 | 142.7340 | 754427.4500 | 5285.55011 2013-12-16 00:00:00 | 5293.60000 | 5300.00000 | 5275.00000 | 5276.07000 | 134.6201 | 711411.9600 | 5284.59000 2013-12-16 00:05:00 | 5282.00000 | 5283.00000 | 5276.00000 | 5278.42000 | 79.6300 | 420441.8100 | 5279.94000 2013-12-16 00:10:00 | 5278.42000 | 5278.50000 | 5258.00000 | 5262.00000 | 192.3129 | 1013292.9600 | 5268.98011 2013-12-16 00:15:00 | 5264.00000 | 5270.01000 | 5244.00000 | 5244.51000 | 208.3692 | 1095080.0400 | 5255.47997 2013-12-16 00:20:00 | 5244.00000 | 5259.98000 | 5224.00000 | 5246.39000 | 238.8140 | 1251189.4500 | 5239.18018 2013-12-16 00:25:00 | 5246.37000 | 5246.38000 | 5226.21000 | 5228.11000 | 203.1181 | 1063156.6900 | 5234.17993 2013-12-16 00:30:00 | 5227.60000 | 5229.46000 | 5212.00000 | 5229.46000 | 193.9830 | 1012246.1900 | 5218.22011 2013-12-16 00:35:00 | 5229.43000 | 5229.46000 | 5200.00000 | 5200.00000 | 259.8041 | 1354309.5900 | 5212.81021 2013-12-16 00:40:00 | 5199.97000 | 5201.73000 | 5180.77000 | 5192.84000 | 197.7150 | 1025387.5500 | 5186.18981 2013-12-16 00:45:00 | 5192.85000 | 5199.31000 | 5180.00000 | 5190.00000 | 202.9528 | 1053079.5300 | 5188.79011 2013-12-16 00:50:00 | 5187.91000 | 5194.99000 | 5155.34000 | 5181.01000 | 185.6690 | 961082.1500 | 5176.31996 2013-12-16 00:55:00 | 5181.21000 | 5217.99000 | 5178.91000 | 5217.99000 | 148.2991 | 769261.6900 | 5187.22998 2013-12-16 01:00:00 | 5209.02000 | 5229.46000 | 5200.00000 | 5228.84000 | 234.7590 | 1224134.4900 | 5214.42996 2013-12-16 01:05:00 | 5228.84000 | 5235.00000 | 5201.44000 | 5217.00000 | 248.8492 | 1301093.2300 | 5228.43996 2013-12-16 01:10:00 | 5214.77000 | 5220.00000 | 5201.11000 | 5216.00000 | 96.4209 | 502783.1100 | 5214.46002 2013-12-16 01:15:00 | 5216.25000 | 5244.99000 | 5153.01000 | 5206.55000 | 376.2817 | 1955904.7800 | 5197.98012 2013-12-16 01:20:00 | 5206.56000 | 5219.17000 | 5186.00000 | 5192.01000 | 114.1550 | 593393.6100 | 5198.13989 2013-12-16 01:25:00 | 5192.01000 | 5210.00000 | 5191.00000 | 5206.92000 | 121.0181 | 629272.2000 | 5199.81996 2013-12-16 01:30:00 | 5205.11000 | 5208.55000 | 5196.00000 | 5197.00000 | 166.3480 | 865305.9000 | 5201.77994 2013-12-16 01:35:00 | 5196.51000 | 5197.16000 | 5185.00000 | 5189.01000 | 150.0990 | 779057.1300 | 5190.28997 2013-12-16 01:40:00 | 5192.25000 | 5199.27000 | 5187.27000 | 5195.88000 | 59.4080 | 308565.6900 | 5194.00998 2013-12-16 01:45:00 | 5195.00000 | 5196.00000 | 5186.05000 | 5191.95000 | 98.7211 | 512562.8000 | 5192.03002 2013-12-16 01:50:00 | 5195.85000 | 5209.99000 | 5190.15000 | 5202.50000 | 125.7560 | 654157.7500 | 5201.79990 2013-12-16 01:55:00 | 5202.98000 | 5206.99000 | 5196.00000 | 5202.91000 | 81.6070 | 424437.9100 | 5200.99995 2013-12-16 02:00:00 | 5202.93000 | 5209.99000 | 5200.00000 | 5201.40000 | 108.0501 | 562205.0800 | 5203.19000 2013-12-16 02:05:00 | 5201.41000 | 5230.00000 | 5201.41000 | 5216.96000 | 215.5088 | 1123923.7300 | 5215.20995 2013-12-16 02:10:00 | 5216.14000 | 5230.00000 | 5215.00000 | 5228.48000 | 170.9039 | 892786.6600 | 5223.91013 2013-12-16 02:15:00 | 5228.48000 | 5247.00000 | 5226.19000 | 5236.11000 | 290.8268 | 1522635.4800 | 5235.53982 2013-12-16 02:20:00 | 5238.00000 | 5256.00000 | 5228.00000 | 5244.00000 | 472.7438 | 2480576.8600 | 5247.19035 2013-12-16 02:25:00 | 5244.00000 | 5245.00000 | 5217.00000 | 5236.00000 | 191.0002 | 998692.1600 | 5228.75001 2013-12-16 02:30:00 | 5235.31000 | 5243.02000 | 5225.00000 | 5230.00000 | 249.8301 | 1307840.4800 | 5234.92000 2013-12-16 02:35:00 | 5230.00000 | 5245.00000 | 5230.00000 | 5237.85000 | 159.9361 | 837579.1000 | 5236.95988 2013-12-16 02:40:00 | 5239.49000 | 5239.78000 | 5216.00000 | 5216.99000 | 262.6038 | 1372007.8500 | 5224.63019 2013-12-16 02:45:00 | 5216.99000 | 5230.00000 | 5210.00000 | 5225.00000 | 151.2959 | 789711.4900 | 5219.64988 2013-12-16 02:50:00 | 5225.40000 | 5230.00000 | 5220.32000 | 5225.01000 | 121.0810 | 632982.2200 | 5227.76002 2013-12-16 02:55:00 | 5225.02000 | 5234.98000 | 5212.33000 | 5234.98000 | 239.5730 | 1251249.3100 | 5222.83014 2013-12-16 03:00:00 | 5216.00000 | 5234.99000 | 5210.61000 | 5215.65000 | 198.9228 | 1038840.6100 | 5222.33011 2013-12-16 03:05:00 | 5217.67000 | 5235.00000 | 5210.00000 | 5217.24000 | 210.4569 | 1097730.3300 | 5215.93987 2013-12-16 03:10:00 | 5218.00000 | 5220.00000 | 5213.00000 | 5215.00000 | 82.3140 | 429399.2400 | 5216.60006 2013-12-16 03:15:00 | 5215.00000 | 5226.99000 | 5209.00000 | 5215.01000 | 224.4141 | 1170425.0300 | 5215.47018 2013-12-16 03:20:00 | 5212.51000 | 5212.51000 | 5205.00000 | 5209.52000 | 99.8840 | 520250.8800 | 5208.55008 2013-12-16 03:25:00 | 5207.58000 | 5214.00000 | 5203.03000 | 5203.03000 | 156.7769 | 816674.3400 | 5209.14991 2013-12-16 03:30:00 | 5203.03000 | 5205.00000 | 5178.00000 | 5183.83000 | 327.0798 | 1698950.7000 | 5194.29999 2013-12-16 03:35:00 | 5183.54000 | 5200.00000 | 5172.00000 | 5182.00000 | 295.5621 | 1532037.3800 | 5183.47012 2013-12-16 03:40:00 | 5187.19000 | 5197.00000 | 5180.00000 | 5191.30000 | 80.1440 | 415808.5500 | 5188.27006 2013-12-16 03:45:00 | 5191.66000 | 5191.66000 | 5165.00000 | 5166.01000 | 245.3868 | 1270507.2100 | 5177.56985 2013-12-16 03:50:00 | 5167.20000 | 5180.00000 | 5165.96000 | 5175.90000 | 80.0850 | 414201.8200 | 5172.03008 2013-12-16 03:55:00 | 5176.70000 | 5179.28000 | 5166.00000 | 5172.39000 | 136.1570 | 704215.1400 | 5172.07992 2013-12-16 04:00:00 | 5172.36000 | 5192.30000 | 5171.00000 | 5180.00000 | 148.2609 | 768381.2800 | 5182.63003 2013-12-16 04:05:00 | 5180.00000 | 5191.00000 | 5173.07000 | 5181.01000 | 73.5700 | 381057.8200 | 5179.53000 2013-12-16 04:10:00 | 5178.56000 | 5192.89000 | 5176.22000 | 5186.00000 | 55.7850 | 289063.2400 | 5181.73995 2013-12-16 04:15:00 | 5180.84000 | 5194.90000 | 5180.84000 | 5194.89000 | 127.9360 | 663979.0000 | 5189.92990 2013-12-16 04:20:00 | 5194.89000 | 5200.00000 | 5181.09000 | 5187.48000 | 122.6071 | 636696.0800 | 5192.97993 2013-12-16 04:25:00 | 5187.48000 | 5190.00000 | 5185.00000 | 5187.00000 | 108.5249 | 563026.2700 | 5187.98989 2013-12-16 04:30:00 | 5187.74000 | 5199.99000 | 5187.74000 | 5191.01000 | 177.5851 | 922506.4600 | 5194.72983 2013-12-16 04:35:00 | 5191.01000 | 5195.00000 | 5180.00000 | 5184.46000 | 80.2600 | 416315.1100 | 5187.08000 2013-12-16 04:40:00 | 5183.42000 | 5190.00000 | 5182.00000 | 5182.01000 | 106.1170 | 550139.0600 | 5184.26994 2013-12-16 04:45:00 | 5182.90000 | 5195.00000 | 5180.00000 | 5180.00000 | 164.9921 | 855802.3400 | 5186.93007 2013-12-16 04:50:00 | 5184.41000 | 5188.51000 | 5178.00000 | 5180.30000 | 104.2299 | 540029.8500 | 5181.14000 2013-12-16 04:55:00 | 5180.30000 | 5184.33000 | 5177.99000 | 5179.12000 | 88.9470 | 460654.9500 | 5178.97995 2013-12-16 05:00:00 | 5178.02000 | 5178.02000 | 5150.21000 | 5160.12000 | 528.8441 | 2730036.2100 | 5162.27042 2013-12-16 05:05:00 | 5161.00000 | 5163.15000 | 5120.00000 | 5137.99000 | 426.4618 | 2193757.7000 | 5144.09015 2013-12-16 05:10:00 | 5127.00000 | 5140.00000 | 5113.33000 | 5113.90000 | 344.1767 | 1764345.9900 | 5126.27978 2013-12-16 05:15:00 | 5113.90000 | 5137.04000 | 5113.20000 | 5124.63000 | 391.7880 | 2007357.0400 | 5123.57985 2013-12-16 05:20:00 | 5121.01000 | 5124.64000 | 5111.00000 | 5115.01000 | 191.3671 | 978978.7500 | 5115.70989 2013-12-16 05:25:00 | 5116.97000 | 5122.00000 | 5098.00000 | 5098.00000 | 515.0335 | 2631017.9200 | 5108.44035 2013-12-16 05:30:00 | 5099.49000 | 5115.00000 | 5070.00000 | 5097.00000 | 439.4941 | 2237108.7400 | 5090.19036 2013-12-16 05:35:00 | 5093.13000 | 5097.00000 | 5070.00000 | 5076.01000 | 300.7729 | 1528861.7500 | 5083.11017 2013-12-16 05:40:00 | 5076.00000 | 5118.99000 | 5068.88000 | 5100.00000 | 358.1498 | 1823705.9600 | 5092.01999 2013-12-16 05:45:00 | 5101.74000 | 5124.00000 | 5100.00000 | 5122.00000 | 323.7743 | 1655526.0500 | 5113.21027 2013-12-16 05:50:00 | 5122.01000 | 5124.00000 | 5091.23000 | 5099.65000 | 323.7579 | 1653496.3200 | 5107.19987 2013-12-16 05:55:00 | 5099.50000 | 5116.00000 | 5096.83000 | 5104.33000 | 272.9060 | 1392898.7700 | 5103.94979 2013-12-16 06:00:00 | 5103.00000 | 5104.33000 | 5090.01000 | 5096.00000 | 288.1910 | 1468932.5100 | 5097.08006 2013-12-16 06:05:00 | 5096.50000 | 5096.50000 | 5081.00000 | 5085.90000 | 266.3840 | 1356206.4500 | 5091.17021 2013-12-16 06:10:00 | 5086.00000 | 5090.00000 | 5051.99000 | 5051.99000 | 619.2628 | 3138820.3800 | 5068.64034 2013-12-16 06:15:00 | 5066.91000 | 5067.01000 | 5051.99000 | 5067.01000 | 307.1940 | 1554751.8800 | 5061.14024 2013-12-16 06:20:00 | 5067.00000 | 5067.01000 | 5050.30000 | 5062.99000 | 382.9876 | 1935749.6900 | 5054.33982 2013-12-16 06:25:00 | 5060.01000 | 5080.00000 | 5050.30000 | 5062.01000 | 232.4962 | 1176521.3400 | 5060.38982 2013-12-16 06:30:00 | 5062.01000 | 5086.00000 | 5062.00000 | 5085.00000 | 225.8072 | 1145766.1600 | 5074.08988 2013-12-16 06:35:00 | 5080.00000 | 5086.00000 | 5075.00000 | 5076.12000 | 146.7841 | 745491.7100 | 5078.83012 2013-12-16 06:40:00 | 5076.01000 | 5076.01000 | 5061.80000 | 5067.85000 | 176.4331 | 893820.5700 | 5066.06011 2013-12-16 06:45:00 | 5067.67000 | 5072.00000 | 5061.00000 | 5072.00000 | 113.5120 | 574981.5500 | 5065.38005 2013-12-16 06:50:00 | 5069.19000 | 5072.00000 | 5050.01000 | 5062.48000 | 365.8420 | 1850648.5300 | 5058.60015 2013-12-16 06:55:00 | 5060.43000 | 5064.99000 | 5050.11000 | 5064.99000 | 197.8970 | 1001372.5600 | 5060.06988 2013-12-16 07:00:00 | 5064.99000 | 5069.00000 | 5055.11000 | 5063.99000 | 190.9328 | 966461.9500 | 5061.79011 2013-12-16 07:05:00 | 5064.00000 | 5074.00000 | 5064.00000 | 5067.00000 | 140.6259 | 712562.7600 | 5067.07989 2013-12-16 07:10:00 | 5067.90000 | 5080.00000 | 5066.99000 | 5075.10000 | 135.1241 | 685481.6500 | 5072.98011 2013-12-16 07:15:00 | 5075.10000 | 5094.44000 | 5075.10000 | 5084.73000 | 305.5999 | 1554586.8700 | 5087.00000 2013-12-16 07:20:00 | 5080.01000 | 5096.00000 | 5077.44000 | 5096.00000 | 178.9800 | 910752.1000 | 5088.57000 2013-12-16 07:25:00 | 5095.00000 | 5099.99000 | 5074.99000 | 5083.00000 | 300.9182 | 1532621.4200 | 5093.14989 2013-12-16 07:30:00 | 5083.50000 | 5099.99000 | 5082.98000 | 5087.12000 | 157.4089 | 801601.5600 | 5092.47997 2013-12-16 07:35:00 | 5087.11000 | 5087.12000 | 5062.62000 | 5064.49000 | 195.2431 | 990950.7300 | 5075.47012 2013-12-16 07:40:00 | 5062.63000 | 5075.00000 | 5062.62000 | 5068.00000 | 163.9861 | 830942.0600 | 5067.14987 2013-12-16 07:45:00 | 5068.29000 | 5070.42000 | 5065.00000 | 5067.08000 | 136.3269 | 690848.6800 | 5067.58992 2013-12-16 07:50:00 | 5067.62000 | 5070.00000 | 5061.23000 | 5064.82000 | 157.9080 | 799961.9300 | 5065.99994 2013-12-16 07:55:00 | 5064.82000 | 5075.01000 | 5061.00000 | 5072.47000 | 102.7131 | 520828.1400 | 5070.71006 2013-12-16 08:00:00 | 5072.01000 | 5094.43000 | 5072.00000 | 5084.00000 | 343.5467 | 1746931.6800 | 5084.98978 2013-12-16 08:05:00 | 5084.00000 | 5086.90000 | 5075.75000 | 5086.40000 | 138.7600 | 705004.9900 | 5080.75000 2013-12-16 08:10:00 | 5086.10000 | 5088.80000 | 5078.00000 | 5087.72000 | 158.2389 | 804706.6900 | 5085.38997 2013-12-16 08:15:00 | 5087.00000 | 5087.72000 | 5076.00000 | 5079.77000 | 152.4660 | 774849.1600 | 5082.10988 2013-12-16 08:20:00 | 5079.77000 | 5089.00000 | 5079.56000 | 5085.18000 | 172.7329 | 878334.7700 | 5084.93010 2013-12-16 08:25:00 | 5085.07000 | 5100.00000 | 5085.07000 | 5088.64000 | 367.0682 | 1869584.5600 | 5093.28987 2013-12-16 08:30:00 | 5089.02000 | 5090.47000 | 5085.04000 | 5090.00000 | 91.1401 | 463694.1700 | 5087.71000 2013-12-16 08:35:00 | 5089.54000 | 5091.00000 | 5081.00000 | 5085.53000 | 187.5310 | 953510.7200 | 5084.55004 2013-12-16 08:40:00 | 5085.12000 | 5087.98000 | 5080.66000 | 5082.16000 | 118.2431 | 601203.3200 | 5084.47007 2013-12-16 08:45:00 | 5082.17000 | 5085.94000 | 5075.00000 | 5085.94000 | 242.4620 | 1231607.3500 | 5079.59009 2013-12-16 08:50:00 | 5081.00000 | 5088.00000 | 5078.99000 | 5084.00000 | 88.5741 | 450098.9200 | 5081.61007 2013-12-16 08:55:00 | 5084.00000 | 5087.65000 | 5080.33000 | 5080.33000 | 32.6210 | 165841.0600 | 5083.87001 2013-12-16 09:00:00 | 5081.00000 | 5084.00000 | 5080.00000 | 5082.01000 | 48.9540 | 248766.0400 | 5081.63004 2013-12-16 09:05:00 | 5082.01000 | 5082.01000 | 5075.00000 | 5075.88000 | 160.7389 | 816323.5700 | 5078.56996 2013-12-16 09:10:00 | 5075.00000 | 5075.87000 | 5032.00000 | 5032.70000 | 623.8034 | 3152371.9200 | 5053.47042 2013-12-16 09:15:00 | 5032.00000 | 5048.48000 | 5003.00000 | 5010.00000 | 1282.9096 | 6437473.3800 | 5017.86989 2013-12-16 09:20:00 | 5010.00000 | 5020.00000 | 4900.00000 | 4900.00000 | 1396.7973 | 6953409.5000 | 4978.10924 2013-12-16 09:25:00 | 4907.06000 | 4930.00000 | 4750.10000 | 4789.00000 | 1445.3918 | 6979999.9400 | 4829.14053 2013-12-16 09:30:00 | 4750.10000 | 4845.00000 | 4738.90000 | 4800.00000 | 1362.5806 | 6502807.0600 | 4772.42017 2013-12-16 09:35:00 | 4800.00000 | 4934.00000 | 4782.00000 | 4900.00000 | 1535.4451 | 7466867.2400 | 4862.99846 2013-12-16 09:40:00 | 4900.00000 | 4949.96000 | 4890.00000 | 4897.73000 | 980.6487 | 4817927.0400 | 4912.99975 2013-12-16 09:45:00 | 4899.49000 | 4899.89000 | 4810.00000 | 4843.48000 | 910.2096 | 4408472.5400 | 4843.35992 2013-12-16 09:50:00 | 4843.48000 | 4928.00000 | 4839.00000 | 4909.00000 | 866.9944 | 4238580.0900 | 4888.82078 2013-12-16 09:55:00 | 4909.00000 | 4910.00000 | 4852.01000 | 4880.97000 | 588.3004 | 2870564.7600 | 4879.42005 2013-12-16 10:00:00 | 4880.97000 | 4899.00000 | 4830.23000 | 4847.00000 | 770.0717 | 3742271.4400 | 4859.64027 2013-12-16 10:05:00 | 4845.01000 | 4847.99000 | 4751.00000 | 4786.00000 | 942.5699 | 4530499.7300 | 4806.53997 2013-12-16 10:10:00 | 4790.00000 | 4800.00000 | 4753.11000 | 4800.00000 | 616.0407 | 2944797.5700 | 4780.20008 2013-12-16 10:15:00 | 4799.88000 | 4844.30000 | 4791.00000 | 4805.00000 | 595.4429 | 2868040.1800 | 4816.65036 2013-12-16 10:20:00 | 4810.00000 | 4810.00000 | 4761.18000 | 4781.02000 | 393.8643 | 1883565.4900 | 4782.27035 2013-12-16 10:25:00 | 4781.00000 | 4810.00000 | 4779.00000 | 4789.31000 | 466.4043 | 2235373.1700 | 4792.78041 2013-12-16 10:30:00 | 4789.31000 | 4790.00000 | 4732.00000 | 4735.11000 | 548.9995 | 2614297.0000 | 4761.92994 2013-12-16 10:35:00 | 4742.00000 | 4747.00000 | 4604.00000 | 4604.00000 | 1244.8602 | 5832132.5100 | 4684.97004 2013-12-16 10:40:00 | 4635.00000 | 4729.00000 | 4600.00000 | 4729.00000 | 846.3702 | 3925820.5900 | 4638.42004 2013-12-16 10:45:00 | 4729.00000 | 4743.99000 | 4665.00000 | 4696.60000 | 636.3424 | 2993183.0500 | 4703.73032 2013-12-16 10:50:00 | 4697.28000 | 4765.40000 | 4688.13000 | 4759.00000 | 852.2445 | 4022397.4200 | 4719.76902 2013-12-16 10:55:00 | 4759.00000 | 4810.00000 | 4759.00000 | 4810.00000 | 1028.0899 | 4921630.6600 | 4787.15997 2013-12-16 11:00:00 | 4803.78000 | 4890.00000 | 4788.00000 | 4888.77000 | 777.7173 | 3767993.1900 | 4844.93956 2013-12-16 11:05:00 | 4890.00000 | 4929.50000 | 4778.60000 | 4800.00000 | 1407.5280 | 6859530.3500 | 4873.45941 2013-12-16 11:10:00 | 4803.00000 | 4849.00000 | 4767.00000 | 4810.37000 | 893.6373 | 4290727.7300 | 4801.41950 2013-12-16 11:15:00 | 4806.21000 | 4818.88000 | 4789.00000 | 4805.57000 | 608.6764 | 2921013.4400 | 4798.95954 2013-12-16 11:20:00 | 4805.01000 | 4848.00000 | 4802.00000 | 4812.02000 | 677.7724 | 3272766.3700 | 4828.71033 2013-12-16 11:25:00 | 4822.40000 | 4835.99000 | 4797.00000 | 4799.17000 | 504.9447 | 2427819.3700 | 4808.08945 2013-12-16 11:30:00 | 4797.00000 | 4799.37000 | 4751.15000 | 4768.00000 | 606.0144 | 2893343.2500 | 4774.38056 2013-12-16 11:35:00 | 4768.00000 | 4768.09000 | 4680.00000 | 4680.00000 | 995.2984 | 4697061.4800 | 4719.24966 2013-12-16 11:40:00 | 4699.97000 | 4764.96000 | 4669.00000 | 4730.00000 | 763.6683 | 3598992.8300 | 4712.76972 2013-12-16 11:45:00 | 4700.11000 | 4756.00000 | 4700.11000 | 4756.00000 | 289.3161 | 1367388.8500 | 4726.27976 2013-12-16 11:50:00 | 4756.00000 | 4775.99000 | 4703.00000 | 4722.00000 | 564.3216 | 2678648.4300 | 4746.67019 2013-12-16 11:55:00 | 4722.00000 | 4760.00000 | 4711.18000 | 4733.00000 | 232.2492 | 1100598.7600 | 4738.86996 2013-12-16 12:00:00 | 4737.00000 | 4747.77000 | 4690.00000 | 4700.00000 | 531.7586 | 2509772.7800 | 4719.75984 2013-12-16 12:05:00 | 4697.16000 | 4726.00000 | 4680.00000 | 4710.00000 | 331.9951 | 1560609.4600 | 4700.69966 2013-12-16 12:10:00 | 4710.00000 | 4750.00000 | 4702.00000 | 4750.00000 | 321.7913 | 1518822.8700 | 4719.90009 2013-12-16 12:15:00 | 4744.39000 | 4755.00000 | 4715.55000 | 4743.00000 | 359.1518 | 1704498.4700 | 4745.90013 2013-12-16 12:20:00 | 4725.00000 | 4760.00000 | 4723.01000 | 4753.52000 | 159.6499 | 757449.5100 | 4744.44000 2013-12-16 12:25:00 | 4753.16000 | 4796.98000 | 4753.00000 | 4785.40000 | 264.8331 | 1263277.9000 | 4770.09017 2013-12-16 12:30:00 | 4785.84000 | 4832.99000 | 4782.01000 | 4830.57000 | 415.9513 | 1999744.2000 | 4807.64011 2013-12-16 12:35:00 | 4832.01000 | 4833.00000 | 4751.00000 | 4759.00000 | 482.2996 | 2313957.5900 | 4797.75996 2013-12-16 12:40:00 | 4760.00000 | 4775.00000 | 4730.02000 | 4750.00000 | 250.8019 | 1193408.4300 | 4758.37010 2013-12-16 12:45:00 | 4750.00000 | 4759.97000 | 4728.00000 | 4730.00000 | 286.9667 | 1360397.2000 | 4740.60980 2013-12-16 12:50:00 | 4730.00000 | 4740.00000 | 4725.70000 | 4730.56000 | 235.4768 | 1113849.9300 | 4730.18984 2013-12-16 12:55:00 | 4730.90000 | 4750.00000 | 4728.00000 | 4732.52000 | 215.5188 | 1020026.8100 | 4732.88995 2013-12-16 13:00:00 | 4732.00000 | 4736.00000 | 4727.00000 | 4730.00000 | 78.0280 | 369197.0700 | 4731.59997 2013-12-16 13:05:00 | 4730.00000 | 4732.00000 | 4712.00000 | 4712.01000 | 183.5428 | 866336.8800 | 4720.08011 2013-12-16 13:10:00 | 4712.01000 | 4730.00000 | 4700.00000 | 4721.00000 | 437.4888 | 2059023.4900 | 4706.45989 2013-12-16 13:15:00 | 4729.21000 | 4729.99000 | 4670.00000 | 4670.00000 | 244.8479 | 1150320.0900 | 4698.09989 2013-12-16 13:20:00 | 4670.00000 | 4675.00000 | 4620.00000 | 4656.00000 | 541.6778 | 2517572.1500 | 4647.72975 2013-12-16 13:25:00 | 4634.99000 | 4646.00000 | 4601.00000 | 4620.00000 | 692.6887 | 3197679.5600 | 4616.32981 2013-12-16 13:30:00 | 4620.00000 | 4685.00000 | 4615.00000 | 4681.00000 | 508.7177 | 2364367.1500 | 4647.69975 2013-12-16 13:35:00 | 4681.00000 | 4681.00000 | 4632.01000 | 4649.00000 | 244.7851 | 1142098.4500 | 4665.71974 2013-12-16 13:40:00 | 4632.01000 | 4650.00000 | 4615.00000 | 4620.00000 | 420.0538 | 1944282.0600 | 4628.65034 2013-12-16 13:45:00 | 4620.00000 | 4682.00000 | 4620.00000 | 4644.00000 | 231.3360 | 1078840.1300 | 4663.51980 2013-12-16 13:50:00 | 4644.00000 | 4659.00000 | 4635.02000 | 4651.00000 | 101.9780 | 473729.7500 | 4645.40996 2013-12-16 13:55:00 | 4650.00000 | 4652.00000 | 4639.90000 | 4648.00000 | 111.8951 | 520313.3800 | 4650.00988 2013-12-16 14:00:00 | 4650.00000 | 4695.46000 | 4648.00000 | 4690.00000 | 190.6212 | 890082.7000 | 4669.38005 2013-12-16 14:05:00 | 4685.01000 | 4710.00000 | 4680.00000 | 4710.00000 | 141.2471 | 663449.1300 | 4697.07991 2013-12-16 14:10:00 | 4708.00000 | 4740.00000 | 4701.00000 | 4730.00000 | 387.7941 | 1831706.7100 | 4723.40034 2013-12-16 14:15:00 | 4722.00000 | 4730.00000 | 4700.00000 | 4703.00000 | 177.5492 | 835789.6900 | 4707.36997 2013-12-16 14:20:00 | 4703.00000 | 4703.00000 | 4675.00000 | 4690.00000 | 95.4651 | 447716.9700 | 4689.84990 2013-12-16 14:25:00 | 4690.00000 | 4710.00000 | 4676.00000 | 4700.10000 | 109.9830 | 516696.6700 | 4697.97007 2013-12-16 14:30:00 | 4710.00000 | 4734.94000 | 4691.10000 | 4715.43000 | 168.0401 | 793094.0500 | 4719.67001 2013-12-16 14:35:00 | 4711.30000 | 4725.00000 | 4710.00000 | 4718.00000 | 144.9231 | 683478.9400 | 4716.15009 2013-12-16 14:40:00 | 4718.00000 | 4720.00000 | 4690.00000 | 4695.00000 | 157.6039 | 741397.1100 | 4704.18013 2013-12-16 14:45:00 | 4690.00000 | 4693.00000 | 4650.00000 | 4673.09000 | 230.7689 | 1078604.4800 | 4673.95994 2013-12-16 14:50:00 | 4673.09000 | 4682.00000 | 4670.00000 | 4673.10000 | 135.9929 | 636082.2300 | 4677.32008 2013-12-16 14:55:00 | 4673.10000 | 4700.00000 | 4673.10000 | 4700.00000 | 157.1650 | 736311.6800 | 4684.95983 2013-12-16 15:00:00 | 4699.00000 | 4729.97000 | 4694.00000 | 4710.00000 | 387.7703 | 1824944.0400 | 4706.25003 2013-12-16 15:05:00 | 4710.00000 | 4749.00000 | 4685.21000 | 4730.00000 | 325.0138 | 1533698.1400 | 4718.87026 2013-12-16 15:10:00 | 4730.00000 | 4760.00000 | 4730.00000 | 4760.00000 | 236.8548 | 1125121.6600 | 4750.25974 2013-12-16 15:15:00 | 4760.00000 | 4765.00000 | 4721.01000 | 4748.00000 | 243.3039 | 1156374.6800 | 4752.80020 2013-12-16 15:20:00 | 4742.63000 | 4758.00000 | 4726.00000 | 4757.00000 | 65.7820 | 312076.5200 | 4744.10003 2013-12-16 15:25:00 | 4757.00000 | 4758.00000 | 4740.00000 | 4747.90000 | 129.9200 | 617326.7900 | 4751.59000 2013-12-16 15:30:00 | 4747.90000 | 4748.10000 | 4742.00000 | 4746.00000 | 47.9690 | 227644.7500 | 4745.65999 2013-12-16 15:35:00 | 4746.00000 | 4748.00000 | 4743.00000 | 4748.00000 | 46.3320 | 219942.7900 | 4747.10002 2013-12-16 15:40:00 | 4746.00000 | 4750.00000 | 4745.00000 | 4749.00000 | 38.4330 | 182479.3900 | 4747.99002 2013-12-16 15:45:00 | 4749.00000 | 4750.00000 | 4745.95000 | 4746.00000 | 65.4830 | 310946.8900 | 4748.51004 2013-12-16 15:50:00 | 4746.00000 | 4758.00000 | 4746.00000 | 4758.00000 | 85.2249 | 405071.5600 | 4752.96991 2013-12-16 15:55:00 | 4756.00000 | 4758.00000 | 4700.00000 | 4724.00000 | 285.2511 | 1349203.5400 | 4729.88007 2013-12-16 16:00:00 | 4706.00000 | 4729.00000 | 4655.00000 | 4655.00000 | 361.8208 | 1699555.3800 | 4697.23006 2013-12-16 16:05:00 | 4668.45000 | 4699.00000 | 4640.00000 | 4650.64000 | 233.9411 | 1090205.4800 | 4660.17006 2013-12-16 16:10:00 | 4650.64000 | 4697.00000 | 4640.00000 | 4680.00000 | 183.5552 | 855326.6900 | 4659.77981 2013-12-16 16:15:00 | 4670.00000 | 4689.98000 | 4652.00000 | 4680.00000 | 136.2820 | 637562.6400 | 4678.26006 2013-12-16 16:20:00 | 4680.00000 | 4698.00000 | 4676.00000 | 4688.47000 | 36.5050 | 170986.8500 | 4683.92996 2013-12-16 16:25:00 | 4698.00000 | 4698.00000 | 4653.00000 | 4670.00000 | 57.8630 | 270331.8400 | 4671.93004 2013-12-16 16:30:00 | 4670.00000 | 4700.00000 | 4654.07000 | 4677.72000 | 245.9089 | 1151883.9300 | 4684.18994 2013-12-16 16:35:00 | 4677.72000 | 4677.72000 | 4640.00000 | 4640.00000 | 233.7339 | 1086745.9900 | 4649.50020 2013-12-16 16:40:00 | 4640.00000 | 4640.00000 | 4612.00000 | 4630.00000 | 137.6301 | 636645.1600 | 4625.77000 2013-12-16 16:45:00 | 4636.00000 | 4650.00000 | 4635.00000 | 4639.01000 | 21.4090 | 99349.1700 | 4640.53000 2013-12-16 16:50:00 | 4639.01000 | 4650.00000 | 4632.00000 | 4640.00000 | 101.9499 | 473130.1200 | 4640.81000 2013-12-16 16:55:00 | 4639.20000 | 4639.20000 | 4630.00000 | 4630.00000 | 26.1980 | 121343.6700 | 4631.78999 2013-12-16 17:00:00 | 4632.40000 | 4632.40000 | 4606.06000 | 4606.06000 | 142.4250 | 657130.5000 | 4613.86985 2013-12-16 17:05:00 | 4609.66000 | 4609.66000 | 4600.00000 | 4600.00000 | 188.9581 | 869570.1300 | 4601.91992 2013-12-16 17:10:00 | 4600.00000 | 4610.00000 | 4589.00000 | 4589.00000 | 244.1172 | 1122136.0000 | 4596.70985 2013-12-16 17:15:00 | 4598.00000 | 4599.89000 | 4557.00000 | 4557.00000 | 153.3011 | 701430.6500 | 4575.51004 2013-12-16 17:20:00 | 4581.00000 | 4581.00000 | 4552.00000 | 4552.00000 | 106.5201 | 485715.5700 | 4559.85000 2013-12-16 17:25:00 | 4552.02000 | 4560.00000 | 4530.01000 | 4530.01000 | 237.7618 | 1080249.1700 | 4543.41009 2013-12-16 17:30:00 | 4530.01000 | 4539.00000 | 4503.00000 | 4503.00000 | 496.6153 | 2244139.7500 | 4518.86948 2013-12-16 17:35:00 | 4505.00000 | 4505.00000 | 4380.00000 | 4385.00000 | 950.6425 | 4250522.8000 | 4471.21053 2013-12-16 17:40:00 | 4385.00000 | 4644.99000 | 4350.00000 | 4550.00000 | 667.6535 | 2950748.2900 | 4419.58052 2013-12-16 17:45:00 | 4550.00000 | 4578.00000 | 4420.50000 | 4438.48000 | 162.0641 | 729904.3000 | 4503.80015 2013-12-16 17:50:00 | 4427.38000 | 4477.96000 | 4408.00000 | 4430.00000 | 153.3928 | 681806.6100 | 4444.84010 2013-12-16 17:55:00 | 4430.00000 | 4450.00000 | 4362.00000 | 4366.00000 | 288.2381 | 1268181.1200 | 4399.76987 2013-12-16 18:00:00 | 4366.00000 | 4368.00000 | 4301.00000 | 4301.00000 | 421.5728 | 1825136.5200 | 4329.35028 2013-12-16 18:05:00 | 4307.15000 | 4308.01000 | 4235.00000 | 4258.00000 | 688.1200 | 2942208.2300 | 4275.71999 2013-12-16 18:10:00 | 4247.00000 | 4255.30000 | 4165.47000 | 4165.47000 | 668.3583 | 2813768.2100 | 4209.96973 2013-12-16 18:15:00 | 4165.47000 | 4178.00000 | 4008.01000 | 4028.68000 | 1352.6450 | 5507914.0000 | 4071.95833 2013-12-16 18:20:00 | 4033.32000 | 4294.65000 | 4008.98000 | 4160.00000 | 389.3804 | 1610185.3000 | 4135.25004 2013-12-16 18:25:00 | 4160.00000 | 4349.00000 | 4150.00000 | 4299.00000 | 370.3417 | 1578785.0500 | 4263.05014 2013-12-16 18:30:00 | 4298.00000 | 4317.00000 | 4188.00000 | 4230.00000 | 303.1398 | 1287322.7400 | 4246.62999 2013-12-16 18:35:00 | 4230.00000 | 4230.00000 | 4050.11000 | 4060.00000 | 491.1453 | 2010610.8700 | 4093.71943 2013-12-16 18:40:00 | 4060.00000 | 4135.31000 | 4050.10000 | 4115.00000 | 298.7682 | 1216037.3800 | 4070.16987 2013-12-16 18:45:00 | 4115.00000 | 4177.99000 | 4061.00000 | 4150.01000 | 346.5336 | 1424003.8100 | 4109.28031 2013-12-16 18:50:00 | 4150.01000 | 4177.99000 | 4100.11000 | 4158.00000 | 262.7753 | 1090738.1800 | 4150.84033 2013-12-16 18:55:00 | 4159.97000 | 4159.98000 | 4130.00000 | 4159.98000 | 218.1988 | 904650.1800 | 4145.98994 2013-12-16 19:00:00 | 4159.98000 | 4260.99000 | 4121.00000 | 4177.04000 | 471.2035 | 1976303.0200 | 4194.16039 2013-12-16 19:05:00 | 4160.00000 | 4177.04000 | 4081.01000 | 4120.00000 | 206.8850 | 854153.8000 | 4128.63975 2013-12-16 19:10:00 | 4126.04000 | 4164.93000 | 4065.50000 | 4098.01000 | 334.0743 | 1371097.9700 | 4104.17035 2013-12-16 19:15:00 | 4098.01000 | 4100.00000 | 4066.02000 | 4068.00000 | 153.0421 | 625334.5400 | 4086.03008 2013-12-16 19:20:00 | 4068.00000 | 4068.00000 | 3858.00000 | 3878.00000 | 2132.5582 | 8508244.2200 | 3989.68905 2013-12-16 19:25:00 | 3878.00000 | 3960.00000 | 3801.21000 | 3894.24000 | 499.4848 | 1920173.8800 | 3844.30932 2013-12-16 19:30:00 | 3894.24000 | 3900.01000 | 3720.00000 | 3749.99000 | 644.2020 | 2447272.2200 | 3798.92035 2013-12-16 19:35:00 | 3749.99000 | 3810.00000 | 3708.01000 | 3785.00000 | 403.2682 | 1509344.1800 | 3742.77981 2013-12-16 19:40:00 | 3785.00000 | 3788.00000 | 3699.99000 | 3758.00000 | 955.3170 | 3544855.7100 | 3710.65922 2013-12-16 19:45:00 | 3758.00000 | 4000.00000 | 3750.53000 | 3910.00000 | 371.0815 | 1432300.5200 | 3859.80015 2013-12-16 19:50:00 | 3910.00000 | 3987.00000 | 3852.21000 | 3852.21000 | 207.4242 | 816270.0900 | 3935.27022 2013-12-16 19:55:00 | 3879.00000 | 3879.00000 | 3730.00000 | 3792.25000 | 169.8030 | 647090.2000 | 3810.83013 2013-12-16 20:00:00 | 3792.25000 | 3847.99000 | 3716.01000 | 3829.34000 | 140.8199 | 529774.3200 | 3762.07000 2013-12-16 20:05:00 | 3810.79000 | 4050.00000 | 3800.01000 | 3870.00000 | 304.4381 | 1184882.2600 | 3892.02985 2013-12-16 20:10:00 | 3880.33000 | 4149.90000 | 3880.33000 | 4050.00000 | 221.9428 | 896862.0300 | 4040.96015 2013-12-16 20:15:00 | 4050.00000 | 4121.00000 | 3910.00000 | 3980.00000 | 314.3398 | 1253907.9400 | 3989.01999 2013-12-16 20:20:00 | 3988.88000 | 3990.00000 | 3887.00000 | 3955.00000 | 254.3667 | 1004496.7200 | 3949.00979 2013-12-16 20:25:00 | 3974.99000 | 4000.00000 | 3954.03000 | 3999.99000 | 295.2700 | 1174941.1800 | 3979.21000 2013-12-16 20:30:00 | 3999.99000 | 4000.00000 | 3950.50000 | 3950.50000 | 163.3400 | 647659.4000 | 3965.10000 2013-12-16 20:35:00 | 3953.00000 | 3959.60000 | 3901.10000 | 3905.00000 | 168.8579 | 664342.5100 | 3934.32991 2013-12-16 20:40:00 | 3905.00000 | 3905.00000 | 3840.00000 | 3898.00000 | 130.1848 | 503663.0300 | 3868.82983 2013-12-16 20:45:00 | 3884.99000 | 4126.00000 | 3884.99000 | 4126.00000 | 858.5053 | 3430242.8800 | 3995.59899 2013-12-16 20:50:00 | 4066.01000 | 4125.99000 | 4005.00000 | 4095.99000 | 191.3632 | 778297.1500 | 4067.12015 2013-12-16 20:55:00 | 4090.00000 | 4097.00000 | 4031.01000 | 4072.00000 | 60.3980 | 246038.0000 | 4073.60997 2013-12-16 21:00:00 | 4070.00000 | 4094.99000 | 4030.00000 | 4031.01000 | 203.9039 | 829529.8400 | 4068.24019 2013-12-16 21:05:00 | 4031.01000 | 4069.76000 | 4000.00000 | 4048.98000 | 319.6228 | 1284027.1700 | 4017.32022 2013-12-16 21:10:00 | 4012.01000 | 4139.00000 | 4009.00000 | 4050.10000 | 245.6180 | 1001364.8400 | 4076.91988 2013-12-16 21:15:00 | 4098.99000 | 4129.50000 | 4030.00000 | 4097.99000 | 169.4140 | 689047.3900 | 4067.24017 2013-12-16 21:20:00 | 4097.99000 | 4193.99000 | 4068.12000 | 4160.01000 | 220.0288 | 911733.1900 | 4143.69993 2013-12-16 21:25:00 | 4160.01000 | 4348.00000 | 4150.00000 | 4330.00000 | 521.6343 | 2218557.7500 | 4253.09052 2013-12-16 21:30:00 | 4305.00000 | 4519.00000 | 4305.00000 | 4400.00000 | 785.4007 | 3494993.8900 | 4449.95012 2013-12-16 21:35:00 | 4400.02000 | 4636.00000 | 4256.01000 | 4330.23000 | 695.4024 | 3144102.1200 | 4521.27036 2013-12-16 21:40:00 | 4304.00000 | 4387.99000 | 4301.25000 | 4301.25000 | 95.2189 | 412113.2300 | 4328.05998 2013-12-16 21:45:00 | 4305.00000 | 4305.00000 | 4188.00000 | 4188.00000 | 185.4261 | 784612.0700 | 4231.39983 2013-12-16 21:50:00 | 4200.00000 | 4333.00000 | 4135.01000 | 4300.00000 | 403.4727 | 1729610.8900 | 4286.81025 2013-12-16 21:55:00 | 4300.01000 | 4333.00000 | 4213.01000 | 4228.00000 | 81.6521 | 349980.3900 | 4286.24004 2013-12-16 22:00:00 | 4250.00000 | 4287.99000 | 4225.00000 | 4260.01000 | 43.9840 | 186768.5300 | 4246.28004 2013-12-16 22:05:00 | 4260.01000 | 4399.59000 | 4260.00000 | 4308.00000 | 96.5561 | 417116.3700 | 4319.93991 2013-12-16 22:10:00 | 4310.43000 | 4310.43000 | 4226.06000 | 4233.00000 | 68.4121 | 289671.7000 | 4234.22003 2013-12-16 22:15:00 | 4233.00000 | 4288.00000 | 4233.00000 | 4287.99000 | 78.4350 | 333570.5400 | 4252.82991 2013-12-16 22:20:00 | 4250.00000 | 4250.00000 | 4230.00000 | 4231.00000 | 85.6629 | 362586.3500 | 4232.71006 2013-12-16 22:25:00 | 4231.00000 | 4233.00000 | 4224.00000 | 4224.00000 | 112.2299 | 474467.6500 | 4227.64000 2013-12-16 22:30:00 | 4224.00000 | 4230.00000 | 4067.00000 | 4101.00000 | 221.4561 | 920987.3200 | 4158.77979 2013-12-16 22:35:00 | 4101.00000 | 4148.97000 | 4002.02000 | 4039.10000 | 171.5751 | 698034.2400 | 4068.38979 2013-12-16 22:40:00 | 4039.11000 | 4100.00000 | 4039.11000 | 4070.00000 | 83.5950 | 339207.5300 | 4057.74990 2013-12-16 22:45:00 | 4070.00000 | 4100.00000 | 4070.00000 | 4100.00000 | 98.8430 | 404620.5500 | 4093.57007 2013-12-16 22:50:00 | 4100.00000 | 4148.86000 | 4098.98000 | 4124.89000 | 69.1110 | 284490.5700 | 4116.43002 2013-12-16 22:55:00 | 4110.00000 | 4146.79000 | 4110.00000 | 4130.00000 | 67.8480 | 279824.2300 | 4124.27997 2013-12-16 23:00:00 | 4130.00000 | 4130.00000 | 4055.23000 | 4055.23000 | 86.1410 | 352957.3900 | 4097.44002 2013-12-16 23:05:00 | 4080.00000 | 4087.99000 | 4045.00000 | 4050.00000 | 96.0480 | 389562.1900 | 4055.90995 2013-12-16 23:10:00 | 4050.00000 | 4050.00000 | 3920.00000 | 3942.01000 | 301.7864 | 1207933.1200 | 4002.60973 2013-12-16 23:15:00 | 3942.01000 | 3987.99000 | 3800.00000 | 3887.96000 | 638.0902 | 2467373.4100 | 3866.81003 2013-12-16 23:20:00 | 3870.00000 | 4000.00000 | 3801.01000 | 3957.98000 | 347.8279 | 1353586.3100 | 3891.53982 2013-12-16 23:25:00 | 3957.99000 | 3957.99000 | 3801.01000 | 3821.22000 | 355.7753 | 1378006.3400 | 3873.24956 2013-12-16 23:30:00 | 3821.22000 | 3890.99000 | 3800.00000 | 3840.00000 | 659.4236 | 2511157.9300 | 3808.11062 2013-12-16 23:35:00 | 3840.00000 | 3840.00000 | 3750.10000 | 3769.96000 | 209.6398 | 796092.6300 | 3797.42999 2013-12-16 23:40:00 | 3760.00000 | 3959.99000 | 3700.07000 | 3865.58000 | 455.2000 | 1704300.7900 | 3744.07000 2013-12-16 23:45:00 | 3865.58000 | 3959.99000 | 3750.00000 | 3880.00000 | 152.7849 | 586330.4500 | 3837.61980 2013-12-16 23:50:00 | 3890.00000 | 3960.00000 | 3850.21000 | 3910.02000 | 197.4528 | 768535.5400 | 3892.25014 2013-12-16 23:55:00 | 3910.02000 | 3999.00000 | 3910.02000 | 3999.00000 | 232.3481 | 922233.7500 | 3969.18989 2013-12-17 00:00:00 | 3981.00000 | 4044.00000 | 3963.00000 | 4030.00000 | 334.7516 | 1341825.2200 | 4008.42014 2013-12-17 00:05:00 | 4039.99000 | 4050.00000 | 4000.01000 | 4050.00000 | 347.9149 | 1403996.6600 | 4035.45956 2013-12-17 00:10:00 | 4050.00000 | 4050.00000 | 3950.00000 | 4020.00000 | 409.4643 | 1647606.6500 | 4023.81044 2013-12-17 00:15:00 | 4020.00000 | 4035.00000 | 3950.00000 | 3950.10000 | 314.4042 | 1259019.2000 | 4004.46033 2013-12-17 00:20:00 | 3984.99000 | 3984.99000 | 3910.00000 | 3910.00000 | 162.6118 | 638618.8100 | 3927.26007 2013-12-17 00:25:00 | 3915.02000 | 3915.02000 | 3840.01000 | 3851.00000 | 259.8240 | 1008413.4600 | 3881.14027 2013-12-17 00:30:00 | 3855.00000 | 3908.56000 | 3840.00000 | 3900.00000 | 217.0879 | 841491.3300 | 3876.26988 2013-12-17 00:35:00 | 3908.56000 | 3997.92000 | 3900.00000 | 3960.00000 | 128.4199 | 507672.2900 | 3953.22000 2013-12-17 00:40:00 | 3960.00000 | 3970.00000 | 3842.01000 | 3880.00000 | 206.1942 | 807215.2600 | 3914.83022 2013-12-17 00:45:00 | 3920.00000 | 3930.00000 | 3860.12000 | 3890.00000 | 130.3549 | 507101.5900 | 3890.16017 2013-12-17 00:50:00 | 3890.00000 | 3900.00000 | 3869.00000 | 3880.00000 | 167.4422 | 650399.0700 | 3884.32009 2013-12-17 00:55:00 | 3879.00000 | 3880.00000 | 3860.88000 | 3869.99000 | 132.4019 | 512045.9900 | 3867.36007 2013-12-17 01:00:00 | 3866.00000 | 3869.00000 | 3840.00000 | 3840.10000 | 273.9861 | 1053687.3700 | 3845.76972 2013-12-17 01:05:00 | 3840.10000 | 3840.10000 | 3800.00000 | 3802.00000 | 168.2860 | 642706.2500 | 3819.12983 2013-12-17 01:10:00 | 3800.00000 | 3811.00000 | 3780.00000 | 3780.00000 | 214.2398 | 814563.2400 | 3802.10999 2013-12-17 01:15:00 | 3780.00000 | 3800.00000 | 3750.00000 | 3750.00000 | 273.6579 | 1032535.8900 | 3773.08985 2013-12-17 01:20:00 | 3750.00000 | 3769.00000 | 3733.33000 | 3733.50000 | 190.2818 | 711018.2700 | 3736.66009 2013-12-17 01:25:00 | 3733.50000 | 3879.99000 | 3733.40000 | 3733.40000 | 388.3993 | 1475327.0500 | 3798.47993 2013-12-17 01:30:00 | 3735.00000 | 3848.01000 | 3700.10000 | 3745.00000 | 528.4254 | 1980929.2000 | 3748.73936 2013-12-17 01:35:00 | 3742.00000 | 3742.00000 | 3700.00000 | 3701.00000 | 455.3251 | 1690503.3000 | 3712.73939 2013-12-17 01:40:00 | 3701.00000 | 3739.93000 | 3584.00000 | 3584.00000 | 638.5783 | 2325721.0900 | 3642.02970 2013-12-17 01:45:00 | 3584.00000 | 3588.00000 | 3500.00000 | 3500.00000 | 1097.4491 | 3870735.7400 | 3527.02973 2013-12-17 01:50:00 | 3500.00000 | 3570.00000 | 3252.00000 | 3255.00000 | 1690.8156 | 5730779.0600 | 3389.35781 2013-12-17 01:55:00 | 3281.78000 | 3549.00000 | 3252.00000 | 3500.00000 | 845.8452 | 2815935.9200 | 3329.13877 2013-12-17 02:00:00 | 3500.00000 | 3645.00000 | 3495.97000 | 3610.00000 | 610.3566 | 2170207.8600 | 3555.63941 2013-12-17 02:05:00 | 3610.00000 | 3625.00000 | 3450.01000 | 3460.00000 | 731.0589 | 2613930.2900 | 3575.53978 2013-12-17 02:10:00 | 3483.53000 | 3530.00000 | 3450.00000 | 3453.01000 | 420.3576 | 1454601.2200 | 3460.38971 2013-12-17 02:15:00 | 3453.01000 | 3508.00000 | 3351.01000 | 3380.00000 | 798.7596 | 2737676.6700 | 3427.40991 2013-12-17 02:20:00 | 3380.00000 | 3400.00000 | 3310.00000 | 3311.10000 | 408.1350 | 1363607.3400 | 3341.06939 2013-12-17 02:25:00 | 3320.00000 | 3451.00000 | 3310.00000 | 3430.00000 | 516.5202 | 1755337.0300 | 3398.39003 2013-12-17 02:30:00 | 3430.01000 | 3500.00000 | 3430.00000 | 3475.00000 | 325.5927 | 1127537.4800 | 3463.03026 2013-12-17 02:35:00 | 3475.00000 | 3497.99000 | 3352.02000 | 3406.00000 | 314.3248 | 1080277.5900 | 3436.81952 2013-12-17 02:40:00 | 3420.00000 | 3445.00000 | 3251.00000 | 3331.00000 | 934.8307 | 3129888.1000 | 3348.08019 2013-12-17 02:45:00 | 3332.20000 | 3399.00000 | 3310.00000 | 3350.00000 | 375.2951 | 1253132.7700 | 3339.05945 2013-12-17 02:50:00 | 3351.20000 | 3399.00000 | 3350.00000 | 3385.00000 | 212.2071 | 713629.2500 | 3362.88982 2013-12-17 02:55:00 | 3385.00000 | 3474.99000 | 3385.00000 | 3474.99000 | 265.9880 | 910843.8900 | 3424.37984 2013-12-17 03:00:00 | 3451.00000 | 3600.00000 | 3451.00000 | 3590.00000 | 528.5598 | 1874970.8000 | 3547.31997 2013-12-17 03:05:00 | 3593.00000 | 3614.00000 | 3500.00000 | 3550.00000 | 487.9126 | 1729689.2100 | 3545.08035 2013-12-17 03:10:00 | 3550.00000 | 3614.00000 | 3500.00000 | 3580.00000 | 810.2162 | 2877222.8700 | 3551.17913 2013-12-17 03:15:00 | 3590.00000 | 3595.00000 | 3545.01000 | 3560.00000 | 310.8096 | 1109612.0600 | 3570.06997 2013-12-17 03:20:00 | 3560.00000 | 3720.00000 | 3551.00000 | 3700.00000 | 702.6223 | 2544202.7500 | 3621.01045 2013-12-17 03:25:00 | 3700.00000 | 3890.00000 | 3700.00000 | 3790.00000 | 785.0985 | 3005191.9700 | 3827.78969 2013-12-17 03:30:00 | 3790.00000 | 3849.99000 | 3700.00000 | 3700.00000 | 602.0225 | 2281177.7700 | 3789.19039 2013-12-17 03:35:00 | 3749.99000 | 3897.00000 | 3651.01000 | 3760.01000 | 989.2514 | 3736422.6200 | 3777.02036 2013-12-17 03:40:00 | 3788.00000 | 3869.00000 | 3788.00000 | 3850.00000 | 333.1083 | 1272983.2000 | 3821.52985 2013-12-17 03:45:00 | 3868.00000 | 3870.00000 | 3765.00000 | 3789.99000 | 375.0253 | 1434220.4200 | 3824.32954 2013-12-17 03:50:00 | 3789.99000 | 3800.00000 | 3765.00000 | 3780.00000 | 161.1532 | 608793.1700 | 3777.73014 2013-12-17 03:55:00 | 3775.00000 | 3775.00000 | 3550.00000 | 3567.27000 | 608.3674 | 2228096.8300 | 3662.41958 2013-12-17 04:00:00 | 3560.00000 | 3681.00000 | 3550.00000 | 3680.00000 | 187.3219 | 678669.0900 | 3623.01010 2013-12-17 04:05:00 | 3680.00000 | 3755.00000 | 3670.00000 | 3755.00000 | 309.1143 | 1149216.0400 | 3717.77036 2013-12-17 04:10:00 | 3733.00000 | 3760.00000 | 3652.22000 | 3689.99000 | 184.0990 | 681413.0600 | 3701.33995 2013-12-17 04:15:00 | 3689.99000 | 3690.00000 | 3668.01000 | 3682.00000 | 89.6190 | 330176.2800 | 3684.21998 2013-12-17 04:20:00 | 3681.00000 | 3686.00000 | 3620.01000 | 3630.00000 | 148.7981 | 544754.2300 | 3661.02992 2013-12-17 04:25:00 | 3620.02000 | 3630.00000 | 3535.00000 | 3545.00000 | 396.1323 | 1422170.6400 | 3590.14026 2013-12-17 04:30:00 | 3545.00000 | 3599.79000 | 3512.00000 | 3597.00000 | 358.9299 | 1270471.6900 | 3539.60999 2013-12-17 04:35:00 | 3580.00000 | 3596.00000 | 3530.00000 | 3550.00000 | 206.1169 | 736288.7500 | 3572.18982 2013-12-17 04:40:00 | 3589.96000 | 3589.96000 | 3550.01000 | 3585.00000 | 138.3851 | 495814.4100 | 3582.85981 2013-12-17 04:45:00 | 3580.00000 | 3688.79000 | 3564.00000 | 3667.00000 | 333.6851 | 1203495.0700 | 3606.67954 2013-12-17 04:50:00 | 3667.00000 | 3719.99000 | 3660.00000 | 3700.00000 | 253.0639 | 932692.2300 | 3685.60027 2013-12-17 04:55:00 | 3700.00000 | 3738.93000 | 3651.00000 | 3679.08000 | 287.8197 | 1064541.3100 | 3698.63997 2013-12-17 05:00:00 | 3679.08000 | 3720.00000 | 3679.00000 | 3715.00000 | 135.7410 | 501791.1600 | 3696.68004 2013-12-17 05:05:00 | 3718.00000 | 3776.99000 | 3706.00000 | 3750.00000 | 535.8318 | 2001873.0400 | 3736.01026 2013-12-17 05:10:00 | 3751.00000 | 3759.99000 | 3710.00000 | 3710.00000 | 205.9088 | 770770.2100 | 3743.25993 2013-12-17 05:15:00 | 3710.00000 | 3729.00000 | 3668.11000 | 3708.00000 | 143.0720 | 528630.8400 | 3694.86008 2013-12-17 05:20:00 | 3708.00000 | 3710.00000 | 3672.01000 | 3681.00000 | 166.6328 | 615216.7000 | 3692.05013 2013-12-17 05:25:00 | 3681.00000 | 3708.00000 | 3681.00000 | 3703.00000 | 91.1679 | 336828.0800 | 3694.58995 2013-12-17 05:30:00 | 3703.00000 | 3739.00000 | 3688.00000 | 3739.00000 | 156.9891 | 584512.6800 | 3723.26996 2013-12-17 05:35:00 | 3739.00000 | 3750.00000 | 3735.00000 | 3742.00000 | 153.2840 | 573829.3500 | 3743.57016 2013-12-17 05:40:00 | 3745.00000 | 3758.99000 | 3737.01000 | 3758.00000 | 128.4519 | 480990.5300 | 3744.52006 2013-12-17 05:45:00 | 3758.00000 | 3810.00000 | 3743.00000 | 3790.00000 | 473.4979 | 1794012.5100 | 3788.84974 2013-12-17 05:50:00 | 3790.00000 | 3820.00000 | 3790.00000 | 3802.21000 | 220.7768 | 840563.2800 | 3807.29981 2013-12-17 05:55:00 | 3815.00000 | 3840.00000 | 3805.00000 | 3820.00000 | 178.2422 | 681956.3000 | 3826.01010 2013-12-17 06:00:00 | 3830.00000 | 3835.00000 | 3755.00000 | 3799.98000 | 298.4982 | 1137119.9700 | 3809.46986 2013-12-17 06:05:00 | 3790.00000 | 3808.00000 | 3755.00000 | 3808.00000 | 168.4058 | 637816.7900 | 3787.37981 2013-12-17 06:10:00 | 3805.00000 | 3808.00000 | 3790.00000 | 3795.00000 | 115.0551 | 437194.3900 | 3799.86985 2013-12-17 06:15:00 | 3800.00000 | 3851.00000 | 3795.00000 | 3850.00000 | 337.3721 | 1293754.5100 | 3834.80018 2013-12-17 06:20:00 | 3851.00000 | 3917.00000 | 3851.00000 | 3915.00000 | 444.1385 | 1725517.9500 | 3885.08983 2013-12-17 06:25:00 | 3915.00000 | 4141.00000 | 3915.00000 | 4050.00000 | 1077.1287 | 4342637.8700 | 4031.67965 2013-12-17 06:30:00 | 4089.99000 | 4090.00000 | 3950.00000 | 3970.00000 | 728.7629 | 2924540.4400 | 4013.02053 2013-12-17 06:35:00 | 3970.00000 | 3996.00000 | 3965.70000 | 3982.10000 | 182.2641 | 725790.3600 | 3982.08019 2013-12-17 06:40:00 | 3982.10000 | 3995.00000 | 3980.00000 | 3990.00000 | 175.6209 | 699935.4800 | 3985.49004 2013-12-17 06:45:00 | 3990.00000 | 3990.00000 | 3965.00000 | 3965.00000 | 248.7640 | 990842.0800 | 3983.06025 2013-12-17 06:50:00 | 3965.00000 | 3990.00000 | 3963.00000 | 3990.00000 | 150.5239 | 599222.2400 | 3980.91015 2013-12-17 06:55:00 | 3982.00000 | 4178.00000 | 3980.00000 | 4178.00000 | 502.1466 | 2060076.3300 | 4102.53958 2013-12-17 07:00:00 | 4175.00000 | 4189.00000 | 4100.00000 | 4110.30000 | 565.0667 | 2355700.8500 | 4168.88956 2013-12-17 07:05:00 | 4110.29000 | 4199.00000 | 4100.00000 | 4198.00000 | 292.8932 | 1217715.3300 | 4157.54023 2013-12-17 07:10:00 | 4199.00000 | 4333.80000 | 4198.00000 | 4333.80000 | 1044.8557 | 4454678.4200 | 4263.43894 2013-12-17 07:15:00 | 4333.80000 | 4350.00000 | 4188.00000 | 4199.00000 | 625.8607 | 2667480.8800 | 4262.10010 2013-12-17 07:20:00 | 4199.00000 | 4250.00000 | 4130.30000 | 4167.00000 | 249.8571 | 1047810.7100 | 4193.63983 2013-12-17 07:25:00 | 4167.00000 | 4199.80000 | 4125.03000 | 4150.00000 | 238.2429 | 994082.6900 | 4172.56016 2013-12-17 07:30:00 | 4150.00000 | 4199.80000 | 4150.00000 | 4150.00000 | 227.1138 | 947021.2600 | 4169.81020 2013-12-17 07:35:00 | 4150.00000 | 4160.00000 | 4111.00000 | 4129.00000 | 324.8959 | 1346660.7100 | 4144.89967 2013-12-17 07:40:00 | 4129.00000 | 4129.00000 | 3977.00000 | 3977.00000 | 440.3135 | 1776973.1900 | 4035.70038 2013-12-17 07:45:00 | 3999.00000 | 4000.00000 | 3912.63000 | 3971.00000 | 320.1011 | 1266957.0900 | 3957.99009 2013-12-17 07:50:00 | 3972.33000 | 3975.00000 | 3901.00000 | 3939.99000 | 287.4522 | 1133159.7900 | 3942.08016 2013-12-17 07:55:00 | 3917.00000 | 3960.00000 | 3916.00000 | 3940.00000 | 204.5870 | 806500.4500 | 3942.08985 2013-12-17 08:00:00 | 3957.98000 | 4089.00000 | 3939.00000 | 4060.00000 | 212.6130 | 860058.0600 | 4045.18016 2013-12-17 08:05:00 | 4052.00000 | 4156.00000 | 4052.00000 | 4156.00000 | 188.8961 | 778933.7200 | 4123.60982 2013-12-17 08:10:00 | 4139.00000 | 4160.00000 | 4111.99000 | 4150.00000 | 352.6948 | 1464177.1300 | 4151.39956 2013-12-17 08:15:00 | 4156.00000 | 4156.00000 | 4060.60000 | 4066.10000 | 254.5518 | 1044937.6700 | 4105.01011 2013-12-17 08:20:00 | 4066.10000 | 4100.00000 | 4066.10000 | 4100.00000 | 192.8879 | 789058.0400 | 4090.75990 2013-12-17 08:25:00 | 4100.00000 | 4100.00000 | 4093.00000 | 4097.99000 | 91.2390 | 373667.5600 | 4095.47998 2013-12-17 08:30:00 | 4094.00000 | 4095.00000 | 4021.04000 | 4040.00000 | 79.7070 | 324064.6800 | 4065.69994 2013-12-17 08:35:00 | 4040.00000 | 4084.99000 | 4020.00000 | 4062.00000 | 57.1599 | 231039.9200 | 4041.99000 2013-12-17 08:40:00 | 4069.00000 | 4099.89000 | 4060.00000 | 4090.00000 | 82.1259 | 334856.2300 | 4077.34992 2013-12-17 08:45:00 | 4090.00000 | 4099.00000 | 4088.99000 | 4098.00000 | 68.5110 | 280373.0600 | 4092.38002 2013-12-17 08:50:00 | 4098.00000 | 4099.99000 | 4090.00000 | 4099.99000 | 73.7310 | 302065.5700 | 4096.86002 2013-12-17 08:55:00 | 4091.00000 | 4099.99000 | 4060.00000 | 4080.00000 | 121.6521 | 495693.3400 | 4074.68006 2013-12-17 09:00:00 | 4079.00000 | 4079.98000 | 4003.00000 | 4004.01000 | 157.9059 | 635332.8600 | 4023.48984 2013-12-17 09:05:00 | 4015.00000 | 4015.00000 | 3956.66000 | 3960.00000 | 226.9361 | 906666.2400 | 3995.24978 2013-12-17 09:10:00 | 3957.00000 | 4006.00000 | 3949.00000 | 4006.00000 | 325.9226 | 1291305.3100 | 3962.00021 2013-12-17 09:15:00 | 4006.00000 | 4061.99000 | 4000.00000 | 4061.99000 | 232.8423 | 936296.0100 | 4021.16013 2013-12-17 09:20:00 | 4024.89000 | 4050.00000 | 3962.50000 | 3966.00000 | 114.6229 | 458604.0900 | 4000.98008 2013-12-17 09:25:00 | 3966.01000 | 4000.00000 | 3965.00000 | 3987.51000 | 61.2181 | 243281.8300 | 3974.01997 2013-12-17 09:30:00 | 3987.51000 | 3988.00000 | 3965.00000 | 3970.00000 | 119.7620 | 476346.2300 | 3977.44006 2013-12-17 09:35:00 | 3966.29000 | 3969.00000 | 3905.10000 | 3920.01000 | 183.3211 | 723222.0400 | 3945.11005 2013-12-17 09:40:00 | 3910.01000 | 3943.00000 | 3903.00000 | 3915.00000 | 142.6631 | 558041.0700 | 3911.60011 2013-12-17 09:45:00 | 3918.74000 | 3989.00000 | 3918.74000 | 3960.00000 | 86.3200 | 339974.9400 | 3938.54000 2013-12-17 09:50:00 | 3960.00000 | 4000.00000 | 3960.00000 | 3980.00000 | 146.4871 | 583371.6300 | 3982.40989 2013-12-17 09:55:00 | 3980.00000 | 4014.99000 | 3975.00000 | 3999.00000 | 90.3381 | 361565.5500 | 4002.35996 2013-12-17 10:00:00 | 3975.93000 | 3997.00000 | 3940.00000 | 3942.00000 | 85.9680 | 339674.3100 | 3951.16996 2013-12-17 10:05:00 | 3940.00000 | 3943.20000 | 3910.01000 | 3925.00000 | 164.9082 | 648189.8100 | 3930.60992 2013-12-17 10:10:00 | 3925.00000 | 3940.00000 | 3922.00000 | 3923.00000 | 89.1230 | 349733.0700 | 3924.16007 2013-12-17 10:15:00 | 3923.00000 | 3930.00000 | 3918.99000 | 3918.99000 | 55.4441 | 217550.8300 | 3923.79006 2013-12-17 10:20:00 | 3911.20000 | 3920.00000 | 3901.10000 | 3901.13000 | 93.4099 | 364935.6200 | 3906.82000 2013-12-17 10:25:00 | 3910.00000 | 3920.00000 | 3901.10000 | 3909.00000 | 65.5919 | 256724.1600 | 3913.96003 2013-12-17 10:30:00 | 3909.00000 | 3989.97000 | 3909.00000 | 3915.00000 | 57.3140 | 224684.7500 | 3920.24006 2013-12-17 10:35:00 | 3915.00000 | 3979.00000 | 3915.00000 | 3960.00000 | 66.4031 | 261434.1700 | 3937.08005 2013-12-17 10:40:00 | 3959.99000 | 3973.99000 | 3940.00000 | 3970.00000 | 70.8020 | 280652.1200 | 3963.90004 2013-12-17 10:45:00 | 3970.00000 | 3971.00000 | 3945.00000 | 3964.01000 | 54.5170 | 215675.6700 | 3956.11996 2013-12-17 10:50:00 | 3962.00000 | 3996.99000 | 3962.00000 | 3994.99000 | 105.0340 | 417818.0900 | 3977.93011 2013-12-17 10:55:00 | 3985.50000 | 3997.00000 | 3975.00000 | 3993.00000 | 87.8931 | 350674.8200 | 3989.79007 2013-12-17 11:00:00 | 3993.00000 | 4078.00000 | 3990.00000 | 4030.00000 | 248.5668 | 1000066.0400 | 4023.32980 2013-12-17 11:05:00 | 4050.01000 | 4087.99000 | 4050.00000 | 4075.51000 | 153.7320 | 626022.8900 | 4072.17008 2013-12-17 11:10:00 | 4079.00000 | 4080.00000 | 4012.00000 | 4025.00000 | 137.0849 | 555997.3100 | 4055.85983 2013-12-17 11:15:00 | 4025.01000 | 4060.20000 | 3995.00000 | 4000.00000 | 169.5490 | 680567.8500 | 4013.98996 2013-12-17 11:20:00 | 4000.00000 | 4030.00000 | 4000.00000 | 4015.00000 | 60.8730 | 243879.1000 | 4006.36005 2013-12-17 11:25:00 | 4015.00000 | 4050.00000 | 3990.10000 | 4001.00000 | 128.0642 | 513080.0800 | 4006.43013 2013-12-17 11:30:00 | 4000.00000 | 4042.87000 | 4000.00000 | 4021.00000 | 82.3180 | 330251.7300 | 4011.89996 2013-12-17 11:35:00 | 4008.00000 | 4020.00000 | 4007.10000 | 4015.10000 | 40.9210 | 164213.6100 | 4012.94001 2013-12-17 11:40:00 | 4015.00000 | 4019.00000 | 4009.50000 | 4010.00000 | 29.1300 | 116856.2700 | 4011.54000 2013-12-17 11:45:00 | 4010.00000 | 4015.00000 | 3992.00000 | 3992.00000 | 59.4520 | 237941.1900 | 4002.24003 2013-12-17 11:50:00 | 3998.00000 | 3998.00000 | 3971.00000 | 3979.00000 | 51.9250 | 207081.5400 | 3988.08993 2013-12-17 11:55:00 | 3972.00000 | 3979.00000 | 3931.01000 | 3950.00000 | 205.5058 | 811680.1100 | 3949.66978 2013-12-17 12:00:00 | 3939.00000 | 3969.98000 | 3900.00000 | 3900.00000 | 458.5806 | 1794421.2700 | 3912.99007 2013-12-17 12:05:00 | 3900.00000 | 3939.99000 | 3855.12000 | 3895.00000 | 172.7321 | 672456.5900 | 3893.06009 2013-12-17 12:10:00 | 3936.00000 | 3946.97000 | 3890.00000 | 3938.00000 | 150.1341 | 590098.9500 | 3930.48016 2013-12-17 12:15:00 | 3937.00000 | 3965.00000 | 3916.00000 | 3936.20000 | 114.6209 | 452576.2000 | 3948.46003 2013-12-17 12:20:00 | 3931.20000 | 3989.00000 | 3930.00000 | 3981.99000 | 53.8130 | 213292.8200 | 3963.59004 2013-12-17 12:25:00 | 3989.00000 | 3997.90000 | 3975.00000 | 3975.00000 | 84.8999 | 338387.3600 | 3985.72000 2013-12-17 12:30:00 | 3975.00000 | 4050.00000 | 3966.00000 | 3996.00000 | 326.4854 | 1310855.0500 | 4015.04963 2013-12-17 12:35:00 | 3996.00000 | 4000.00000 | 3945.00000 | 3950.00000 | 47.6890 | 189010.6600 | 3963.39999 2013-12-17 12:40:00 | 3945.00000 | 3950.00000 | 3900.00000 | 3909.00000 | 147.3892 | 578150.1600 | 3922.60997 2013-12-17 12:45:00 | 3905.00000 | 3922.01000 | 3880.00000 | 3922.01000 | 160.7741 | 626782.5500 | 3898.53017 2013-12-17 12:50:00 | 3922.01000 | 3922.01000 | 3886.03000 | 3886.03000 | 121.6060 | 475525.6600 | 3910.37988 2013-12-17 12:55:00 | 3890.00000 | 3922.00000 | 3886.03000 | 3891.60000 | 36.2680 | 141216.0500 | 3893.67998 2013-12-17 13:00:00 | 3891.23000 | 3891.60000 | 3801.00000 | 3830.00000 | 435.8037 | 1676876.7800 | 3847.78041 2013-12-17 13:05:00 | 3815.00000 | 3830.00000 | 3655.00000 | 3660.00000 | 788.5952 | 2963406.0600 | 3757.82900 2013-12-17 13:10:00 | 3659.99000 | 3751.00000 | 3600.10000 | 3750.00000 | 424.8542 | 1553687.5900 | 3656.99048 2013-12-17 13:15:00 | 3750.00000 | 3750.00000 | 3700.00000 | 3730.00000 | 129.7051 | 482316.3100 | 3718.55983 2013-12-17 13:20:00 | 3729.99000 | 3751.00000 | 3711.00000 | 3750.00000 | 188.6581 | 704689.0400 | 3735.26991 2013-12-17 13:25:00 | 3750.00000 | 3760.00000 | 3730.10000 | 3730.10000 | 98.1470 | 367948.3000 | 3748.94992 2013-12-17 13:30:00 | 3731.10000 | 3783.96000 | 3715.00000 | 3770.00000 | 105.8721 | 396112.0000 | 3741.42006 2013-12-17 13:35:00 | 3776.00000 | 3780.00000 | 3745.69000 | 3749.00000 | 93.9160 | 353588.8900 | 3764.94990 2013-12-17 13:40:00 | 3747.48000 | 3760.00000 | 3735.00000 | 3750.00000 | 57.5010 | 215244.2000 | 3743.31002 2013-12-17 13:45:00 | 3750.00000 | 3751.00000 | 3700.40000 | 3718.00000 | 198.1118 | 736268.5600 | 3716.43009 2013-12-17 13:50:00 | 3718.00000 | 3749.99000 | 3650.00000 | 3651.00000 | 264.6617 | 976813.3000 | 3690.80012 2013-12-17 13:55:00 | 3655.00000 | 3744.44000 | 3655.00000 | 3700.00000 | 120.0871 | 442435.5400 | 3684.28990 2013-12-17 14:00:00 | 3710.00000 | 3718.00000 | 3685.00000 | 3718.00000 | 65.0590 | 240936.7800 | 3703.35998 2013-12-17 14:05:00 | 3715.01000 | 3747.99000 | 3715.01000 | 3746.79000 | 71.1911 | 265759.2000 | 3733.04002 2013-12-17 14:10:00 | 3747.99000 | 3838.58000 | 3747.99000 | 3838.00000 | 169.9908 | 645432.9600 | 3796.87004 2013-12-17 14:15:00 | 3838.57000 | 3888.00000 | 3802.00000 | 3835.00000 | 297.7863 | 1147849.7800 | 3854.60971 2013-12-17 14:20:00 | 3835.00000 | 3868.00000 | 3812.11000 | 3830.00000 | 155.0660 | 594682.5600 | 3835.02984 2013-12-17 14:25:00 | 3830.00000 | 3850.00000 | 3815.01000 | 3848.00000 | 58.0180 | 222341.2300 | 3832.27997 2013-12-17 14:30:00 | 3836.00000 | 3890.00000 | 3833.00000 | 3890.00000 | 300.8738 | 1161622.5700 | 3860.83029 2013-12-17 14:35:00 | 3840.22000 | 3949.00000 | 3833.00000 | 3929.00000 | 180.0812 | 701576.5500 | 3895.89006 2013-12-17 14:40:00 | 3929.00000 | 3929.00000 | 3840.00000 | 3890.00000 | 259.6348 | 1008343.4800 | 3883.69965 2013-12-17 14:45:00 | 3851.37000 | 3897.89000 | 3850.17000 | 3889.00000 | 101.4091 | 392917.7900 | 3874.57998 2013-12-17 14:50:00 | 3889.00000 | 3896.00000 | 3857.00000 | 3865.10000 | 44.9829 | 174560.8200 | 3880.60003 2013-12-17 14:55:00 | 3865.10000 | 3885.00000 | 3858.00000 | 3885.00000 | 76.2221 | 295064.0700 | 3871.11004 2013-12-17 15:00:00 | 3882.00000 | 3885.00000 | 3865.00000 | 3881.00000 | 54.2050 | 210157.2700 | 3877.07993 2013-12-17 15:05:00 | 3871.00000 | 3881.00000 | 3834.01000 | 3835.11000 | 217.9209 | 840494.6000 | 3856.88005 2013-12-17 15:10:00 | 3835.11000 | 3864.90000 | 3835.10000 | 3850.00000 | 39.5800 | 152386.9200 | 3850.10000 2013-12-17 15:15:00 | 3849.00000 | 3860.00000 | 3843.00000 | 3860.00000 | 109.3391 | 421333.8600 | 3853.45997 2013-12-17 15:20:00 | 3864.00000 | 3870.00000 | 3850.00000 | 3853.00000 | 101.0780 | 389661.9200 | 3855.05995 2013-12-17 15:25:00 | 3853.00000 | 3853.01000 | 3811.66000 | 3813.00000 | 121.9859 | 467631.5400 | 3833.48987 2013-12-17 15:30:00 | 3813.11000 | 3827.99000 | 3801.00000 | 3801.00000 | 113.2030 | 431479.0300 | 3811.55009 2013-12-17 15:35:00 | 3800.00000 | 3801.00000 | 3732.11000 | 3750.11000 | 125.5579 | 474915.3000 | 3782.43993 2013-12-17 15:40:00 | 3779.90000 | 3780.00000 | 3751.00000 | 3772.00000 | 35.7940 | 135097.7400 | 3774.31004 2013-12-17 15:45:00 | 3776.00000 | 3847.59000 | 3772.00000 | 3847.59000 | 88.4011 | 335465.2900 | 3794.81003 2013-12-17 15:50:00 | 3835.00000 | 3847.59000 | 3820.00000 | 3837.00000 | 51.6860 | 198513.6100 | 3840.75995 2013-12-17 15:55:00 | 3820.03000 | 3837.00000 | 3757.01000 | 3798.10000 | 34.9270 | 131931.9600 | 3777.35997 2013-12-17 16:00:00 | 3798.10000 | 3820.00000 | 3760.00000 | 3791.20000 | 56.5200 | 214033.9300 | 3786.87000 2013-12-17 16:05:00 | 3791.20000 | 3791.20000 | 3750.00000 | 3760.00000 | 114.4431 | 430215.8100 | 3759.21010 2013-12-17 16:10:00 | 3780.00000 | 3797.00000 | 3751.00000 | 3770.00000 | 22.6360 | 85283.7900 | 3767.61998 2013-12-17 16:15:00 | 3763.00000 | 3770.00000 | 3763.00000 | 3765.00000 | 23.4200 | 88252.8200 | 3768.27000 2013-12-17 16:20:00 | 3765.00000 | 3798.90000 | 3765.00000 | 3766.01000 | 42.4170 | 160186.7000 | 3776.46997 2013-12-17 16:25:00 | 3796.79000 | 3796.90000 | 3767.11000 | 3796.90000 | 9.4110 | 35724.1000 | 3795.99000 2013-12-17 16:30:00 | 3794.80000 | 3810.00000 | 3794.80000 | 3800.00000 | 97.2631 | 369810.7000 | 3802.17008 2013-12-17 16:35:00 | 3807.90000 | 3819.99000 | 3800.00000 | 3808.00000 | 29.0350 | 110624.4900 | 3810.03996 2013-12-17 16:40:00 | 3817.99000 | 3817.99000 | 3790.00000 | 3790.00000 | 25.6410 | 97531.0600 | 3803.72001 2013-12-17 16:45:00 | 3791.00000 | 3799.00000 | 3778.00000 | 3799.00000 | 21.4970 | 81401.7300 | 3786.65998 2013-12-17 16:50:00 | 3799.00000 | 3800.00000 | 3778.00000 | 3800.00000 | 19.0480 | 72101.1700 | 3785.23999 2013-12-17 16:55:00 | 3800.00000 | 3820.00000 | 3800.00000 | 3820.00000 | 29.2390 | 111244.9200 | 3804.67999 2013-12-17 17:00:00 | 3818.91000 | 3840.00000 | 3818.91000 | 3831.10000 | 68.9500 | 264451.4900 | 3835.41000 2013-12-17 17:05:00 | 3832.00000 | 3838.00000 | 3817.00000 | 3838.00000 | 39.7030 | 151906.5500 | 3826.07003 2013-12-17 17:10:00 | 3838.00000 | 3845.00000 | 3818.00000 | 3845.00000 | 28.8950 | 110952.2500 | 3839.83996 2013-12-17 17:15:00 | 3845.00000 | 3865.00000 | 3842.00000 | 3865.00000 | 75.4050 | 290634.9700 | 3854.31990 2013-12-17 17:20:00 | 3864.50000 | 3870.00000 | 3854.50000 | 3869.00000 | 76.7710 | 297000.0500 | 3868.65002 2013-12-17 17:25:00 | 3870.00000 | 3902.00000 | 3870.00000 | 3902.00000 | 127.9900 | 498515.9500 | 3894.96000 2013-12-17 17:30:00 | 3902.00000 | 3918.00000 | 3902.00000 | 3912.00000 | 52.7661 | 206395.5100 | 3911.51995 2013-12-17 17:35:00 | 3907.00000 | 3907.00000 | 3820.00000 | 3855.00000 | 61.7150 | 238920.2000 | 3871.34992 2013-12-17 17:40:00 | 3853.07000 | 3855.00000 | 3840.00000 | 3854.00000 | 33.9050 | 130421.9300 | 3846.68996 2013-12-17 17:45:00 | 3854.00000 | 3905.00000 | 3854.00000 | 3905.00000 | 36.3470 | 141294.9500 | 3887.38997 2013-12-17 17:50:00 | 3900.00000 | 3905.00000 | 3855.01000 | 3863.00000 | 29.2640 | 113635.3900 | 3883.11003 2013-12-17 17:55:00 | 3864.07000 | 3864.07000 | 3855.00000 | 3855.02000 | 27.8930 | 107558.4000 | 3856.11002 2013-12-17 18:00:00 | 3857.00000 | 3860.01000 | 3855.00000 | 3855.00000 | 12.3300 | 47539.2300 | 3855.57000 2013-12-17 18:05:00 | 3856.00000 | 3897.99000 | 3856.00000 | 3856.12000 | 12.3720 | 47891.5200 | 3870.96001 2013-12-17 18:10:00 | 3856.12000 | 3894.11000 | 3856.00000 | 3857.00000 | 47.1820 | 182066.5200 | 3858.81002 2013-12-17 18:15:00 | 3860.00000 | 3899.00000 | 3858.93000 | 3860.76000 | 51.2440 | 199059.2800 | 3884.54005 2013-12-17 18:20:00 | 3865.00000 | 3886.00000 | 3861.00000 | 3865.00000 | 17.7660 | 68968.2300 | 3882.02998 2013-12-17 18:25:00 | 3866.00000 | 3886.00000 | 3866.00000 | 3867.01000 | 97.4179 | 376683.9900 | 3866.67995 2013-12-17 18:30:00 | 3866.10000 | 3880.00000 | 3865.00000 | 3865.00000 | 12.4800 | 48248.9700 | 3866.10000 2013-12-17 18:35:00 | 3866.00000 | 3880.00000 | 3855.00000 | 3861.02000 | 35.8260 | 138405.2400 | 3863.25996 2013-12-17 18:40:00 | 3860.00000 | 3879.98000 | 3855.00000 | 3857.03000 | 13.4600 | 51917.8500 | 3857.20000 2013-12-17 18:45:00 | 3857.03000 | 3878.99000 | 3857.03000 | 3858.00000 | 8.5520 | 33034.5900 | 3862.79000 2013-12-17 18:50:00 | 3858.00000 | 3878.00000 | 3848.00000 | 3848.00000 | 39.6180 | 152795.8700 | 3856.72998 2013-12-17 18:55:00 | 3848.00000 | 3848.00000 | 3826.00000 | 3836.00000 | 12.9210 | 49652.5300 | 3842.78000 2013-12-17 19:00:00 | 3834.00000 | 3834.08000 | 3780.00000 | 3798.10000 | 140.8160 | 534471.2100 | 3795.52985 2013-12-17 19:05:00 | 3798.10000 | 3798.10000 | 3767.20000 | 3767.20000 | 11.6830 | 44106.1000 | 3775.24001 2013-12-17 19:10:00 | 3770.00000 | 3798.60000 | 3756.01000 | 3765.00000 | 40.3250 | 151893.4100 | 3766.72995 2013-12-17 19:15:00 | 3779.84000 | 3799.74000 | 3758.00000 | 3795.00000 | 2.2090 | 8333.8500 | 3772.68000 2013-12-17 19:20:00 | 3795.00000 | 3799.00000 | 3795.00000 | 3799.00000 | 13.5510 | 51441.8400 | 3796.17000 2013-12-17 19:25:00 | 3795.00000 | 3795.00000 | 3780.00000 | 3780.00000 | 6.5390 | 24768.1100 | 3787.75000 2013-12-17 19:30:00 | 3780.00000 | 3784.00000 | 3777.08000 | 3779.46000 | 1.2160 | 4600.2400 | 3783.09000 2013-12-17 19:35:00 | 3779.47000 | 3800.00000 | 3779.47000 | 3785.49000 | 26.4820 | 100583.5400 | 3798.19001 2013-12-17 19:40:00 | 3785.49000 | 3785.49000 | 3778.01000 | 3785.00000 | 9.0010 | 34016.4100 | 3779.18000 2013-12-17 19:45:00 | 3785.00000 | 3800.00000 | 3785.00000 | 3800.00000 | 13.9510 | 52983.4200 | 3797.82000 2013-12-17 19:50:00 | 3799.98000 | 3818.00000 | 3799.98000 | 3818.00000 | 54.6070 | 207945.1700 | 3808.02996 2013-12-17 19:55:00 | 3818.00000 | 3834.00000 | 3817.00000 | 3825.00000 | 12.6320 | 48229.9400 | 3818.08001 2013-12-17 20:00:00 | 3825.00000 | 3834.00000 | 3800.00000 | 3815.09000 | 74.9160 | 285252.5100 | 3807.62992 2013-12-17 20:05:00 | 3815.08000 | 3815.08000 | 3799.98000 | 3799.98000 | 6.8890 | 26184.9200 | 3800.98000 2013-12-17 20:10:00 | 3799.00000 | 3799.00000 | 3785.00000 | 3791.00000 | 4.3800 | 16585.1600 | 3786.57000 2013-12-17 20:15:00 | 3791.00000 | 3799.00000 | 3777.77000 | 3799.00000 | 7.6200 | 28818.1400 | 3781.91000 2013-12-17 20:20:00 | 3799.00000 | 3799.00000 | 3767.00000 | 3793.00000 | 11.6890 | 44052.2400 | 3768.69000 2013-12-17 20:25:00 | 3790.00000 | 3790.00000 | 3765.00000 | 3765.12000 | 13.4150 | 50525.5700 | 3766.34998 2013-12-17 20:30:00 | 3765.12000 | 3771.12000 | 3759.12000 | 3759.12000 | 31.5480 | 118712.4200 | 3762.90998 2013-12-17 20:35:00 | 3759.12000 | 3779.32000 | 3700.00000 | 3700.01000 | 526.5563 | 1956261.5500 | 3715.19947 2013-12-17 20:40:00 | 3777.41000 | 3777.41000 | 3704.00000 | 3764.76000 | 3.3370 | 12438.3700 | 3727.41000 2013-12-17 20:45:00 | 3764.65000 | 3764.65000 | 3711.00000 | 3713.00000 | 6.3520 | 23598.1000 | 3715.07000 2013-12-17 20:50:00 | 3714.00000 | 3747.51000 | 3700.00000 | 3742.05000 | 58.4941 | 217003.6600 | 3709.84006 2013-12-17 20:55:00 | 3705.00000 | 3740.00000 | 3700.01000 | 3700.01000 | 7.7830 | 29053.3900 | 3732.93001 2013-12-17 21:00:00 | 3700.11000 | 3700.11000 | 3680.00000 | 3680.00000 | 27.6790 | 101940.9300 | 3682.96999 2013-12-17 21:05:00 | 3678.16000 | 3734.00000 | 3676.00000 | 3734.00000 | 5.5900 | 20630.5300 | 3690.61000 2013-12-17 21:10:00 | 3720.00000 | 3738.21000 | 3695.00000 | 3695.00000 | 8.4880 | 31650.3600 | 3728.84000 2013-12-17 21:15:00 | 3695.01000 | 3700.11000 | 3695.00000 | 3700.00000 | 5.4820 | 20283.2400 | 3699.97000 2013-12-17 21:20:00 | 3696.00000 | 3728.99000 | 3696.00000 | 3696.10000 | 2.7490 | 10219.8700 | 3717.67000 2013-12-17 21:25:00 | 3728.89000 | 3728.89000 | 3728.89000 | 3728.89000 | 0.6770 | 2524.4600 | 3728.89000 2013-12-17 21:30:00 | 3724.99000 | 3724.99000 | 3702.01000 | 3720.00000 | 5.4620 | 20321.3800 | 3720.50000 2013-12-17 21:35:00 | 3719.99000 | 3728.00000 | 3703.00000 | 3728.00000 | 22.7080 | 84537.6000 | 3722.80999 2013-12-17 21:40:00 | 3705.00000 | 3728.00000 | 3703.00000 | 3708.00000 | 11.5050 | 42639.7600 | 3706.18998 2013-12-17 21:45:00 | 3708.01000 | 3708.01000 | 3708.00998 | 3708.01000 | 15.4360 | 57236.8400 | 3708.00998 2013-12-17 21:50:00 | 3710.00000 | 3744.99000 | 3709.00000 | 3709.00000 | 29.0520 | 107955.1400 | 3715.93002 2013-12-17 21:55:00 | 3720.00000 | 3744.73000 | 3709.00000 | 3744.73000 | 8.2030 | 30461.5000 | 3713.46001 2013-12-17 22:00:00 | . | . | . | . | . | . | . 2013-12-17 22:05:00 | 3741.87000 | 3741.99000 | 3741.86000 | 3741.96000 | 11.5440 | 43197.2700 | 3741.97001 2013-12-17 22:10:00 | 3741.96000 | 3746.00000 | 3709.00000 | 3709.00000 | 23.8610 | 89235.9100 | 3739.82001 2013-12-17 22:15:00 | 3740.00000 | 3746.97000 | 3703.00000 | 3745.99000 | 14.4420 | 53604.4800 | 3711.71001 2013-12-17 22:20:00 | 3745.95000 | 3745.95000 | 3745.95000 | 3745.95000 | 0.9900 | 3708.4900 | 3745.95000 2013-12-17 22:25:00 | 3745.95000 | 3745.95000 | 3720.00000 | 3720.00000 | 1.3100 | 4904.6000 | 3743.97000 2013-12-17 22:30:00 | 3720.95000 | 3721.00000 | 3720.00000 | 3720.00000 | 9.8870 | 36782.7300 | 3720.30999 2013-12-17 22:35:00 | 3720.00000 | 3721.00000 | 3720.00000 | 3721.00000 | 3.1980 | 11897.2600 | 3720.22000 2013-12-17 22:40:00 | 3726.00000 | 3726.02000 | 3710.00000 | 3710.00000 | 25.5200 | 94871.5300 | 3717.54000 2013-12-17 22:45:00 | 3710.00000 | 3710.00000 | 3697.00000 | 3697.00000 | 26.2010 | 97001.0900 | 3702.19001 2013-12-17 22:50:00 | 3697.00000 | 3710.00000 | 3697.00000 | 3710.00000 | 1.2260 | 4548.4500 | 3709.99000 2013-12-17 22:55:00 | 3710.00000 | 3718.00000 | 3710.00000 | 3718.00000 | 1.4850 | 5517.3500 | 3715.39000 2013-12-17 23:00:00 | 3715.00000 | 3744.72000 | 3715.00000 | 3729.00000 | 14.2260 | 53216.0900 | 3740.75998 2013-12-17 23:05:00 | 3729.00000 | 3744.72000 | 3708.00000 | 3744.26000 | 14.5220 | 54062.1900 | 3722.78001 2013-12-17 23:10:00 | 3744.15000 | 3744.15000 | 3708.00000 | 3715.00000 | 15.5820 | 57827.3700 | 3711.16001 2013-12-17 23:15:00 | 3715.00000 | 3741.98000 | 3715.00000 | 3720.00000 | 5.0390 | 18746.4600 | 3720.27000 2013-12-17 23:20:00 | 3720.00000 | 3740.00000 | 3715.00000 | 3726.00000 | 49.7800 | 185486.3500 | 3726.12000 2013-12-17 23:25:00 | 3740.50000 | 3745.00000 | 3740.50000 | 3745.00000 | 16.6860 | 62439.1300 | 3742.00998 2013-12-17 23:30:00 | 3745.00000 | 3779.88000 | 3745.00000 | 3779.88000 | 67.0820 | 251596.9700 | 3750.59004 2013-12-17 23:35:00 | 3779.87000 | 3779.88000 | 3740.00000 | 3741.11000 | 18.1050 | 67929.6800 | 3751.97998 2013-12-17 23:40:00 | 3744.01000 | 3799.98000 | 3744.01000 | 3751.11000 | 61.3871 | 232413.2600 | 3786.02995 2013-12-17 23:45:00 | 3751.12000 | 3798.00000 | 3751.12000 | 3753.03000 | 0.2890 | 1097.1900 | 3796.49000 2013-12-17 23:50:00 | 3757.41000 | 3790.00000 | 3752.01000 | 3759.00000 | 41.5120 | 156030.2000 | 3758.68002 2013-12-17 23:55:00 | 3753.18000 | 3770.00000 | 3741.00000 | 3755.00000 | 375.2381 | 1404759.9900 | 3743.64981 2013-12-18 00:00:00 | 3768.00000 | 3768.00000 | 3735.00000 | 3735.00000 | 81.6601 | 305520.5800 | 3741.37000