# Last edited on 2013-12-17 15:40:55 by stolfilocal # Exchange BTC-E (BTC to USD), 2013-12-08, one-minute intervals Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2013-12-08 00:00:00 | 699.99900 | 700.00000 | 696.80000 | 699.00000 | 4.8496 | 3391.4600 | 699.33000 2013-12-08 00:01:00 | 699.00000 | 699.00000 | 695.00000 | 695.20700 | 17.6158 | 12261.8600 | 696.06989 2013-12-08 00:02:00 | 695.28000 | 699.98800 | 695.00000 | 695.00000 | 4.3609 | 3032.8800 | 695.47001 2013-12-08 00:03:00 | 695.00000 | 697.77900 | 694.30000 | 697.77900 | 13.9191 | 9673.0800 | 694.94998 2013-12-08 00:04:00 | 694.30000 | 697.00000 | 694.20000 | 694.20000 | 13.7377 | 9537.7000 | 694.26996 2013-12-08 00:05:00 | 694.20000 | 696.97600 | 694.00000 | 694.00000 | 5.4653 | 3794.4800 | 694.28996 2013-12-08 00:06:00 | 696.97600 | 696.97600 | 693.10500 | 693.10700 | 14.6198 | 10170.2700 | 695.65000 2013-12-08 00:07:00 | 693.50000 | 696.78900 | 691.01000 | 691.52700 | 32.0677 | 22199.8300 | 692.27989 2013-12-08 00:08:00 | 693.50000 | 696.99000 | 691.53400 | 692.01700 | 10.2129 | 7102.0300 | 695.40004 2013-12-08 00:09:00 | 696.75000 | 697.00000 | 695.59900 | 696.75900 | 12.7551 | 8884.4100 | 696.54009 2013-12-08 00:10:00 | 696.75900 | 699.00000 | 695.59900 | 699.00000 | 6.0612 | 4225.1900 | 697.09001 2013-12-08 00:11:00 | 699.00000 | 700.00000 | 696.80000 | 699.00000 | 7.6897 | 5373.4400 | 698.78000 2013-12-08 00:12:00 | 699.54600 | 700.00000 | 699.00000 | 699.00000 | 6.8104 | 4765.5600 | 699.75000 2013-12-08 00:13:00 | 697.19900 | 700.00000 | 697.00000 | 697.60100 | 7.5365 | 5258.0400 | 697.67996 2013-12-08 00:14:00 | 697.00500 | 699.00000 | 697.00500 | 699.00000 | 1.8346 | 1281.6100 | 698.56001 2013-12-08 00:15:00 | 699.00000 | 699.00000 | 695.59900 | 698.00000 | 13.0744 | 9102.1200 | 696.18008 2013-12-08 00:16:00 | 698.00000 | 698.00000 | 696.22000 | 696.23000 | 2.2384 | 1558.9900 | 696.48999 2013-12-08 00:17:00 | 696.23000 | 696.23000 | 692.60200 | 695.00000 | 18.7791 | 13057.1200 | 695.29998 2013-12-08 00:18:00 | 695.00000 | 697.97300 | 695.00000 | 697.00000 | 6.3458 | 4422.7400 | 696.95996 2013-12-08 00:19:00 | 695.60600 | 699.00000 | 695.60600 | 698.00000 | 2.7862 | 1941.8200 | 696.93998 2013-12-08 00:20:00 | 696.20400 | 698.20000 | 693.20000 | 698.00000 | 17.5649 | 12222.6800 | 695.86012 2013-12-08 00:21:00 | 698.00000 | 698.20000 | 695.20000 | 695.80100 | 15.3287 | 10698.0600 | 697.90997 2013-12-08 00:22:00 | 695.80100 | 695.80100 | 690.07200 | 693.25000 | 69.1695 | 47865.9900 | 692.00995 2013-12-08 00:23:00 | 693.25000 | 696.07800 | 693.25000 | 695.80100 | 1.6769 | 1164.9700 | 694.70999 2013-12-08 00:24:00 | 695.80100 | 696.07800 | 695.20200 | 695.20200 | 1.1861 | 825.0700 | 695.61999 2013-12-08 00:25:00 | 695.75000 | 696.00000 | 695.00000 | 695.00000 | 25.2265 | 17534.6800 | 695.08987 2013-12-08 00:26:00 | 695.20100 | 697.93900 | 691.51700 | 692.00000 | 13.3973 | 9306.7000 | 694.66995 2013-12-08 00:27:00 | 692.00000 | 696.99900 | 692.00000 | 695.80000 | 4.3906 | 3053.7600 | 695.52000 2013-12-08 00:28:00 | 695.80000 | 697.00000 | 695.80000 | 697.00000 | 4.8426 | 3373.2200 | 696.57002 2013-12-08 00:29:00 | 697.00000 | 698.20000 | 696.99300 | 698.00000 | 16.0973 | 11229.4700 | 697.59994 2013-12-08 00:30:00 | 696.99300 | 699.96700 | 696.99300 | 699.10900 | 20.6211 | 14409.2100 | 698.76003 2013-12-08 00:31:00 | 699.10900 | 701.29300 | 695.81000 | 700.00000 | 6.7509 | 4722.0400 | 699.47001 2013-12-08 00:32:00 | 700.00000 | 701.30000 | 700.00000 | 700.00000 | 2.8652 | 2006.0000 | 700.12998 2013-12-08 00:33:00 | 700.00000 | 701.29900 | 699.94500 | 701.29900 | 1.4049 | 984.8700 | 701.01001 2013-12-08 00:34:00 | 701.29900 | 704.00000 | 698.00000 | 704.00000 | 15.8092 | 11076.7000 | 700.64998 2013-12-08 00:35:00 | 703.00000 | 704.87900 | 701.30000 | 704.86400 | 8.3002 | 5838.6900 | 703.44000 2013-12-08 00:36:00 | 703.10000 | 705.97900 | 702.04400 | 703.10000 | 38.2696 | 26979.2800 | 704.97998 2013-12-08 00:37:00 | 703.10000 | 705.00000 | 703.10000 | 705.00000 | 10.3088 | 7263.8800 | 704.62998 2013-12-08 00:38:00 | 705.00000 | 705.84600 | 703.10000 | 704.99900 | 22.1101 | 15590.0500 | 705.11000 2013-12-08 00:39:00 | 704.10000 | 704.10000 | 702.17900 | 702.20000 | 0.5300 | 372.7300 | 703.31000 2013-12-08 00:40:00 | 704.09900 | 704.09900 | 701.50000 | 704.09900 | 7.6196 | 5360.0800 | 703.46000 2013-12-08 00:41:00 | 704.09900 | 704.10000 | 702.00000 | 702.00000 | 15.8848 | 11183.3900 | 704.03011 2013-12-08 00:42:00 | 704.10000 | 704.10000 | 702.00000 | 704.10000 | 0.7413 | 521.5500 | 703.59000 2013-12-08 00:43:00 | 704.10000 | 704.10000 | 701.60000 | 702.00000 | 4.9180 | 3452.2200 | 701.95999 2013-12-08 00:44:00 | 702.00000 | 702.00000 | 700.59400 | 700.59400 | 13.2466 | 9288.7900 | 701.21994 2013-12-08 00:45:00 | 700.32000 | 701.00000 | 698.00000 | 698.00000 | 22.9564 | 16078.9000 | 700.40988 2013-12-08 00:46:00 | 699.00000 | 699.00000 | 697.85000 | 698.00000 | 21.2237 | 14827.5500 | 698.63011 2013-12-08 00:47:00 | 698.00000 | 706.09000 | 697.85000 | 698.00000 | 42.6375 | 29858.5800 | 700.28985 2013-12-08 00:48:00 | 703.99900 | 703.99900 | 700.39100 | 700.39100 | 0.1600 | 112.2700 | 701.71000 2013-12-08 00:49:00 | 700.39100 | 700.39100 | 700.00000 | 700.00000 | 8.0117 | 5609.0800 | 700.11002 2013-12-08 00:50:00 | 700.00000 | 700.00000 | 700.00000 | 700.00000 | 0.0200 | 14.0000 | 700.00000 2013-12-08 00:51:00 | 699.70000 | 700.39000 | 699.70000 | 700.39000 | 2.2839 | 1598.8800 | 700.08001 2013-12-08 00:52:00 | 700.39000 | 700.39000 | 700.38998 | 700.39000 | 4.2862 | 3002.0100 | 700.38998 2013-12-08 00:53:00 | 700.39000 | 700.39100 | 699.00000 | 700.39100 | 17.0735 | 11954.5500 | 700.18009 2013-12-08 00:54:00 | 701.39300 | 703.87800 | 700.00000 | 703.87400 | 1.6273 | 1140.9500 | 701.10999 2013-12-08 00:55:00 | 702.39300 | 703.89000 | 702.39300 | 703.87300 | 3.6287 | 2554.0700 | 703.85999 2013-12-08 00:56:00 | 703.87300 | 703.87300 | 703.87300 | 703.87300 | 0.0100 | 7.0400 | 703.87300 2013-12-08 00:57:00 | 702.46400 | 702.46400 | 699.64900 | 701.05700 | 3.3478 | 2345.7500 | 700.68999 2013-12-08 00:58:00 | 701.00000 | 701.00000 | 699.00000 | 699.00000 | 10.2200 | 7146.8700 | 699.30000 2013-12-08 00:59:00 | 701.00000 | 701.98500 | 690.11300 | 697.99600 | 122.0309 | 84695.5300 | 694.05015 2013-12-08 01:00:00 | 697.99500 | 697.99500 | 693.80900 | 697.00000 | 0.8027 | 557.9200 | 695.02000 2013-12-08 01:01:00 | 697.00000 | 697.00000 | 694.00000 | 696.00000 | 3.2312 | 2249.2700 | 696.12001 2013-12-08 01:02:00 | 696.00000 | 696.00000 | 690.00000 | 690.00000 | 73.0078 | 50422.1000 | 690.63977 2013-12-08 01:03:00 | 696.00000 | 697.00000 | 687.00000 | 689.00000 | 87.0912 | 60029.3300 | 689.27015 2013-12-08 01:04:00 | 688.00000 | 689.00000 | 686.00000 | 689.00000 | 30.5649 | 21021.9200 | 687.78022 2013-12-08 01:05:00 | 689.00000 | 689.00000 | 686.24100 | 688.90000 | 27.0630 | 18643.7200 | 688.90012 2013-12-08 01:06:00 | 688.90000 | 688.90000 | 686.10000 | 688.89900 | 28.0112 | 19287.9200 | 688.58005 2013-12-08 01:07:00 | 688.90000 | 688.90000 | 686.10000 | 688.00000 | 4.7861 | 3287.7900 | 686.94997 2013-12-08 01:08:00 | 688.00000 | 688.89900 | 687.59900 | 688.89000 | 6.7937 | 4679.0200 | 688.73004 2013-12-08 01:09:00 | 687.59900 | 688.89000 | 685.00000 | 685.00000 | 24.6782 | 16936.8800 | 686.30993 2013-12-08 01:10:00 | 685.00000 | 686.00000 | 685.00000 | 685.10000 | 15.4842 | 10616.2800 | 685.62009 2013-12-08 01:11:00 | 685.10000 | 685.10000 | 685.00000 | 685.00000 | 5.6266 | 3854.4800 | 685.04997 2013-12-08 01:12:00 | 684.86400 | 685.00000 | 682.00600 | 684.99800 | 131.6628 | 90010.0100 | 683.64053 2013-12-08 01:13:00 | 685.00000 | 685.00000 | 682.00600 | 684.00000 | 7.4421 | 5094.2600 | 684.52002 2013-12-08 01:14:00 | 684.00000 | 684.00000 | 680.00000 | 682.00000 | 36.5904 | 24923.1900 | 681.14002 2013-12-08 01:15:00 | 682.00000 | 685.00000 | 680.00000 | 684.00000 | 13.5481 | 9250.4000 | 682.77996 2013-12-08 01:16:00 | 685.00000 | 685.00000 | 682.00000 | 682.00000 | 17.8465 | 12194.6700 | 683.30991 2013-12-08 01:17:00 | 682.00000 | 685.00000 | 675.00000 | 685.00000 | 212.5514 | 144033.4000 | 677.64043 2013-12-08 01:18:00 | 683.98900 | 685.10000 | 680.00000 | 683.09300 | 24.8181 | 16919.9600 | 681.75993 2013-12-08 01:19:00 | 683.09300 | 685.09900 | 683.09300 | 685.00000 | 10.3686 | 7099.6900 | 684.72998 2013-12-08 01:20:00 | 685.00100 | 685.00100 | 683.00000 | 683.99900 | 12.1079 | 8282.0700 | 684.01996 2013-12-08 01:21:00 | 683.99900 | 683.99900 | 680.00000 | 683.09000 | 8.0795 | 5513.5000 | 682.40999 2013-12-08 01:22:00 | 681.22700 | 683.99900 | 677.11100 | 680.00000 | 28.5707 | 19460.9600 | 681.15003 2013-12-08 01:23:00 | 677.11100 | 683.00000 | 675.01000 | 678.00000 | 15.7473 | 10704.9800 | 679.79994 2013-12-08 01:24:00 | 682.26800 | 683.00000 | 677.00000 | 683.00000 | 17.0662 | 11580.6000 | 678.56990 2013-12-08 01:25:00 | 680.00000 | 682.99900 | 680.00000 | 680.00000 | 1.9028 | 1297.4000 | 681.83001 2013-12-08 01:26:00 | 682.99900 | 682.99900 | 680.00000 | 682.44500 | 18.3947 | 12511.8900 | 680.19013 2013-12-08 01:27:00 | 682.44500 | 682.99400 | 680.00000 | 680.00000 | 10.7884 | 7348.6100 | 681.15997 2013-12-08 01:28:00 | 681.63000 | 682.99900 | 681.36300 | 682.99900 | 11.0838 | 7566.0100 | 682.62006 2013-12-08 01:29:00 | 682.99900 | 684.00000 | 682.99100 | 684.00000 | 21.3137 | 14559.8400 | 683.12012 2013-12-08 01:30:00 | 684.00000 | 688.00000 | 675.20100 | 684.22200 | 55.7891 | 38132.9400 | 683.51992 2013-12-08 01:31:00 | 682.84800 | 684.22200 | 675.35000 | 682.99800 | 8.7522 | 5925.7800 | 677.06003 2013-12-08 01:32:00 | 680.00000 | 680.00000 | 675.00000 | 675.11700 | 112.5163 | 76032.8000 | 675.74938 2013-12-08 01:33:00 | 675.11700 | 675.12500 | 674.25200 | 675.00000 | 141.5911 | 95575.4100 | 675.01022 2013-12-08 01:34:00 | 674.00200 | 680.00000 | 671.21100 | 674.25200 | 76.9921 | 52064.4000 | 676.23024 2013-12-08 01:35:00 | 674.25200 | 679.00000 | 671.88200 | 678.61500 | 75.5100 | 50970.7500 | 675.02000 2013-12-08 01:36:00 | 674.00100 | 677.28800 | 671.89000 | 671.89000 | 9.8632 | 6666.0300 | 675.85005 2013-12-08 01:37:00 | 677.27000 | 679.61500 | 676.24800 | 678.00000 | 34.7942 | 23581.0700 | 677.73021 2013-12-08 01:38:00 | 676.58600 | 678.00000 | 673.34800 | 674.00000 | 5.2882 | 3569.8800 | 675.06999 2013-12-08 01:39:00 | 674.00000 | 679.72400 | 674.00000 | 679.72400 | 11.6210 | 7853.0000 | 675.76002 2013-12-08 01:40:00 | 679.00000 | 684.00000 | 679.00000 | 680.00000 | 54.8136 | 37349.4300 | 681.39029 2013-12-08 01:41:00 | 682.13300 | 689.80000 | 681.00000 | 685.51800 | 35.0718 | 24051.9000 | 685.79009 2013-12-08 01:42:00 | 685.51800 | 689.80000 | 680.12000 | 680.12800 | 20.6987 | 14240.2700 | 687.97996 2013-12-08 01:43:00 | 689.90000 | 690.00000 | 682.05100 | 689.90000 | 16.1439 | 11128.6700 | 689.34009 2013-12-08 01:44:00 | 689.90000 | 690.00000 | 686.00000 | 689.00000 | 14.9460 | 10284.0600 | 688.07991 2013-12-08 01:45:00 | 686.00000 | 689.00000 | 684.00000 | 685.37100 | 9.2366 | 6340.6600 | 686.46995 2013-12-08 01:46:00 | 688.99900 | 688.99900 | 684.00000 | 687.99900 | 4.9017 | 3358.4700 | 685.17001 2013-12-08 01:47:00 | 687.49800 | 687.49800 | 683.00000 | 687.00000 | 21.6453 | 14822.2600 | 684.77985 2013-12-08 01:48:00 | 687.00000 | 688.00000 | 686.00000 | 687.00000 | 28.4858 | 19572.6200 | 687.09983 2013-12-08 01:49:00 | 687.00000 | 687.00000 | 684.00000 | 686.00000 | 35.3617 | 24274.7700 | 686.47009 2013-12-08 01:50:00 | 685.00000 | 685.37100 | 683.00700 | 683.00700 | 17.4571 | 11953.5900 | 684.73993 2013-12-08 01:51:00 | 684.00000 | 685.00000 | 683.00000 | 685.00000 | 11.6512 | 7965.0800 | 683.63002 2013-12-08 01:52:00 | 685.00000 | 685.00000 | 683.00000 | 685.00000 | 9.0362 | 6177.2700 | 683.60995 2013-12-08 01:53:00 | 685.00000 | 686.97000 | 683.00700 | 686.90000 | 15.8943 | 10862.9500 | 683.45010 2013-12-08 01:54:00 | 686.00000 | 686.90000 | 683.00000 | 683.00000 | 25.3136 | 17324.3600 | 684.39013 2013-12-08 01:55:00 | 683.00000 | 683.00000 | 677.01100 | 680.00000 | 55.5174 | 37707.9600 | 679.20979 2013-12-08 01:56:00 | 683.75200 | 683.75200 | 678.00000 | 678.01000 | 4.9335 | 3354.6500 | 679.97003 2013-12-08 01:57:00 | 684.00000 | 684.00000 | 678.01800 | 682.99900 | 3.5687 | 2429.4600 | 680.76999 2013-12-08 01:58:00 | 682.99500 | 682.99500 | 679.00000 | 679.00000 | 2.5851 | 1759.7900 | 680.74998 2013-12-08 01:59:00 | 680.00000 | 680.69500 | 679.00000 | 680.69500 | 2.6253 | 1785.1900 | 679.98998 2013-12-08 02:00:00 | 679.33400 | 682.37000 | 678.00000 | 681.00900 | 19.4641 | 13229.2000 | 679.67012 2013-12-08 02:01:00 | 681.01200 | 684.75000 | 681.00000 | 684.74200 | 8.9101 | 6080.8800 | 682.47000 2013-12-08 02:02:00 | 684.74200 | 687.00000 | 684.74200 | 684.75000 | 12.6910 | 8702.9900 | 685.76002 2013-12-08 02:03:00 | 687.00000 | 687.99500 | 682.05100 | 687.99500 | 18.7310 | 12875.3400 | 687.38003 2013-12-08 02:04:00 | 687.99500 | 688.00003 | 687.99500 | 688.00000 | 21.4010 | 14723.9000 | 688.00003 2013-12-08 02:05:00 | 687.00000 | 688.00000 | 684.75000 | 684.75000 | 2.0089 | 1378.9400 | 686.40000 2013-12-08 02:06:00 | 684.75000 | 688.00000 | 684.75000 | 688.00000 | 5.6250 | 3853.8700 | 685.12996 2013-12-08 02:07:00 | 688.00000 | 688.00000 | 683.86800 | 688.00000 | 17.3318 | 11905.3800 | 686.91005 2013-12-08 02:08:00 | 688.00000 | 689.99900 | 688.00000 | 688.00000 | 10.8865 | 7505.3600 | 689.41994 2013-12-08 02:09:00 | 689.89900 | 690.00000 | 688.00000 | 688.00000 | 30.7603 | 21172.6000 | 688.31001 2013-12-08 02:10:00 | 683.01200 | 685.20000 | 683.01000 | 685.20000 | 9.0623 | 6192.1600 | 683.29003 2013-12-08 02:11:00 | 685.20000 | 687.00000 | 683.00000 | 683.00000 | 33.4988 | 22913.1600 | 683.99994 2013-12-08 02:12:00 | 683.00000 | 683.00000 | 680.00000 | 680.00000 | 28.9624 | 19715.5900 | 680.73010 2013-12-08 02:13:00 | 680.00000 | 682.48000 | 679.99000 | 682.48000 | 34.7787 | 23652.3000 | 680.07993 2013-12-08 02:14:00 | 680.10000 | 683.00000 | 680.10000 | 683.00000 | 16.9424 | 11558.3000 | 682.21006 2013-12-08 02:15:00 | 682.46500 | 682.46500 | 680.00000 | 682.00000 | 5.5702 | 3792.9600 | 680.94000 2013-12-08 02:16:00 | 682.46500 | 683.13700 | 680.00000 | 683.13700 | 3.3295 | 2269.7700 | 681.71000 2013-12-08 02:17:00 | 683.46500 | 683.46500 | 680.00000 | 680.00000 | 5.3042 | 3613.7900 | 681.31003 2013-12-08 02:18:00 | 682.00000 | 683.00000 | 680.30500 | 682.99000 | 20.4757 | 13982.4500 | 682.87987 2013-12-08 02:19:00 | 682.99000 | 683.00000 | 678.00100 | 682.99800 | 26.1020 | 17761.0900 | 680.45008 2013-12-08 02:20:00 | 682.98500 | 682.99000 | 681.00000 | 681.00000 | 3.3289 | 2273.3500 | 682.91999 2013-12-08 02:21:00 | 680.69500 | 682.00000 | 678.00400 | 678.00400 | 15.8101 | 10736.9600 | 679.12000 2013-12-08 02:22:00 | 680.10000 | 681.30000 | 678.00000 | 681.30000 | 33.1391 | 22492.8400 | 678.73996 2013-12-08 02:23:00 | 681.30000 | 682.00000 | 679.33400 | 681.30000 | 1.5274 | 1039.3900 | 680.47999 2013-12-08 02:24:00 | 681.30000 | 681.30000 | 679.33400 | 679.33400 | 0.9007 | 611.9000 | 679.36000 2013-12-08 02:25:00 | 680.00100 | 681.30000 | 678.00000 | 680.00000 | 4.9810 | 3383.5200 | 679.28001 2013-12-08 02:26:00 | 679.99900 | 680.00000 | 679.99900 | 680.00000 | 3.0190 | 2052.9200 | 680.00000 2013-12-08 02:27:00 | 679.99900 | 680.00000 | 679.50000 | 679.50000 | 12.3378 | 8388.8400 | 679.92996 2013-12-08 02:28:00 | 679.50000 | 679.50000 | 678.00100 | 678.00100 | 18.9125 | 12826.8200 | 678.22007 2013-12-08 02:29:00 | 678.00100 | 679.10000 | 678.00000 | 679.00100 | 21.8931 | 14849.0100 | 678.25010 2013-12-08 02:30:00 | 679.10000 | 679.10000 | 679.00100 | 679.10000 | 17.2234 | 11696.0600 | 679.08009 2013-12-08 02:31:00 | 679.10000 | 679.10000 | 678.02000 | 678.02000 | 1.7829 | 1210.4600 | 678.93001 2013-12-08 02:32:00 | 679.10000 | 679.10002 | 679.10000 | 679.10000 | 2.4049 | 1633.2000 | 679.10002 2013-12-08 02:33:00 | 679.00000 | 679.10000 | 678.03000 | 679.00000 | 0.8849 | 600.6600 | 678.76001 2013-12-08 02:34:00 | 679.00000 | 679.00000 | 678.01000 | 678.02000 | 3.5237 | 2389.2500 | 678.05002 2013-12-08 02:35:00 | 678.02000 | 679.10000 | 677.30000 | 677.30000 | 9.0818 | 6156.9100 | 677.94002 2013-12-08 02:36:00 | 678.00000 | 678.00000 | 675.00000 | 675.00000 | 86.2414 | 58391.4500 | 677.07017 2013-12-08 02:37:00 | 675.00000 | 675.00000 | 671.50000 | 672.00000 | 6.8683 | 4620.4400 | 672.71998 2013-12-08 02:38:00 | 672.00000 | 672.00000 | 671.21200 | 671.24900 | 7.9387 | 5330.9200 | 671.50998 2013-12-08 02:39:00 | 671.24900 | 673.34700 | 670.15000 | 672.00000 | 39.0923 | 26221.9300 | 670.77013 2013-12-08 02:40:00 | 672.00000 | 675.00000 | 670.10000 | 670.10000 | 10.4513 | 7016.1800 | 671.32002 2013-12-08 02:41:00 | 673.59900 | 673.69900 | 671.40000 | 671.44400 | 0.6526 | 438.5100 | 671.94000 2013-12-08 02:42:00 | 671.40000 | 674.19900 | 671.40000 | 673.69900 | 3.1060 | 2085.6900 | 671.49998 2013-12-08 02:43:00 | 673.69900 | 678.41400 | 672.00000 | 676.99900 | 10.9264 | 7374.4700 | 674.91994 2013-12-08 02:44:00 | 678.41400 | 678.41400 | 674.00000 | 674.00000 | 1.0962 | 741.2000 | 676.12999 2013-12-08 02:45:00 | 676.99000 | 677.00000 | 675.00000 | 676.99100 | 2.3312 | 1577.7200 | 676.79000 2013-12-08 02:46:00 | 676.00000 | 677.99900 | 673.00000 | 674.00000 | 8.1155 | 5484.6900 | 675.82995 2013-12-08 02:47:00 | 674.00000 | 678.65700 | 670.10200 | 675.00000 | 29.2386 | 19741.5900 | 675.18994 2013-12-08 02:48:00 | 674.00000 | 677.29800 | 665.10100 | 675.00000 | 89.6184 | 60035.3700 | 669.89979 2013-12-08 02:49:00 | 673.00000 | 675.98800 | 665.10100 | 675.00000 | 14.9249 | 9983.5500 | 668.92011 2013-12-08 02:50:00 | 674.99800 | 674.99800 | 670.00000 | 674.94600 | 8.1158 | 5470.4600 | 674.04995 2013-12-08 02:51:00 | 670.00100 | 674.94300 | 669.10000 | 674.79900 | 1.4955 | 1003.4900 | 670.99999 2013-12-08 02:52:00 | 674.78900 | 674.78900 | 669.10000 | 674.78800 | 9.9641 | 6721.1700 | 674.54006 2013-12-08 02:53:00 | 674.78800 | 679.00300 | 673.74100 | 678.65700 | 55.0574 | 37257.3400 | 676.69979 2013-12-08 02:54:00 | 678.65700 | 680.97600 | 678.50000 | 678.50000 | 12.6524 | 8593.5000 | 679.20004 2013-12-08 02:55:00 | 680.90000 | 682.00000 | 680.90000 | 680.90100 | 15.4985 | 10567.5200 | 681.83997 2013-12-08 02:56:00 | 682.00000 | 687.98900 | 680.90000 | 687.98900 | 30.2889 | 20752.4700 | 685.14995 2013-12-08 02:57:00 | 682.00000 | 687.99000 | 681.10000 | 682.60200 | 38.4466 | 26417.7800 | 687.12981 2013-12-08 02:58:00 | 682.60000 | 687.75800 | 681.00000 | 686.99900 | 34.1931 | 23423.6400 | 685.04015 2013-12-08 02:59:00 | 686.82500 | 686.82500 | 682.80000 | 685.00000 | 0.6100 | 417.6700 | 684.71000 2013-12-08 03:00:00 | 685.00000 | 685.00000 | 680.90100 | 682.70000 | 6.1663 | 4210.9700 | 682.89997 2013-12-08 03:01:00 | 682.70000 | 682.99600 | 682.70000 | 682.99600 | 1.9135 | 1306.6600 | 682.87001 2013-12-08 03:02:00 | 682.89700 | 682.99600 | 677.42200 | 677.42200 | 16.0533 | 10946.2600 | 681.87008 2013-12-08 03:03:00 | 680.90000 | 682.99600 | 680.00000 | 682.16300 | 5.8050 | 3958.8600 | 681.97004 2013-12-08 03:04:00 | 682.00600 | 682.16200 | 680.00000 | 681.30000 | 1.8989 | 1293.4600 | 681.17000 2013-12-08 03:05:00 | 682.16200 | 682.16200 | 680.80000 | 680.80000 | 5.8103 | 3959.1000 | 681.39000 2013-12-08 03:06:00 | 680.50000 | 681.29700 | 676.50000 | 681.00000 | 14.9779 | 10171.6400 | 679.10995 2013-12-08 03:07:00 | 681.00000 | 681.29700 | 679.80100 | 681.29700 | 8.2158 | 5589.4300 | 680.32995 2013-12-08 03:08:00 | 681.29700 | 681.30000 | 680.00000 | 680.00000 | 13.3657 | 9092.8400 | 680.30992 2013-12-08 03:09:00 | 679.80100 | 681.30000 | 679.80100 | 681.16200 | 0.6701 | 455.7100 | 680.11000 2013-12-08 03:10:00 | 681.16200 | 682.16300 | 681.16200 | 682.16300 | 13.9374 | 9501.9400 | 681.75995 2013-12-08 03:11:00 | 681.16200 | 685.00000 | 681.16200 | 683.00000 | 13.6069 | 9296.7900 | 683.23994 2013-12-08 03:12:00 | 685.93000 | 685.99000 | 683.00000 | 683.36000 | 3.0347 | 2075.3600 | 683.87002 2013-12-08 03:13:00 | 685.98900 | 686.82400 | 683.36000 | 683.36000 | 5.1512 | 3535.3900 | 686.33001 2013-12-08 03:14:00 | 684.00000 | 684.53500 | 683.99998 | 684.00000 | 5.3771 | 3677.9300 | 683.99998 2013-12-08 03:15:00 | 684.00000 | 684.53500 | 680.04800 | 683.00000 | 3.8862 | 2648.0800 | 681.39998 2013-12-08 03:16:00 | 683.00000 | 683.36300 | 683.00000 | 683.36300 | 3.2128 | 2194.3100 | 683.00001 2013-12-08 03:17:00 | 683.36300 | 690.00000 | 683.36300 | 690.00000 | 27.3048 | 18775.0800 | 687.61019 2013-12-08 03:18:00 | 690.00000 | 694.88800 | 686.82700 | 687.01100 | 40.3690 | 27958.7900 | 692.57994 2013-12-08 03:19:00 | 691.63600 | 694.00000 | 690.00000 | 694.00000 | 6.6749 | 4621.5100 | 692.37005 2013-12-08 03:20:00 | 691.63600 | 693.99000 | 690.03000 | 690.04400 | 3.8806 | 2680.4600 | 690.74000 2013-12-08 03:21:00 | 693.95700 | 693.95700 | 690.01000 | 690.01700 | 7.6414 | 5273.0000 | 690.06002 2013-12-08 03:22:00 | 690.01700 | 691.01700 | 690.01100 | 690.01700 | 6.1578 | 4248.9900 | 690.01998 2013-12-08 03:23:00 | 690.01700 | 692.00000 | 690.01100 | 691.01700 | 1.6188 | 1117.2900 | 690.20000 2013-12-08 03:24:00 | 690.01000 | 693.09000 | 690.01000 | 693.09000 | 9.6344 | 6667.8800 | 692.09006 2013-12-08 03:25:00 | 693.09000 | 696.50000 | 692.95000 | 695.00000 | 40.9235 | 28437.3500 | 694.89021 2013-12-08 03:26:00 | 695.00000 | 700.00000 | 695.00000 | 698.99900 | 93.8970 | 65639.5700 | 699.05959 2013-12-08 03:27:00 | 698.99900 | 699.80000 | 694.10600 | 695.07000 | 8.4343 | 5888.2200 | 698.13005 2013-12-08 03:28:00 | 695.00100 | 695.07000 | 695.00000 | 695.00000 | 10.2932 | 7153.8000 | 695.00005 2013-12-08 03:29:00 | 695.00000 | 699.80000 | 695.00000 | 696.00000 | 6.6742 | 4650.2100 | 696.74004 2013-12-08 03:30:00 | 698.99900 | 699.80000 | 696.00000 | 696.05000 | 5.4101 | 3774.7800 | 697.73000 2013-12-08 03:31:00 | 696.05000 | 696.05000 | 695.00100 | 695.00100 | 1.2076 | 840.2500 | 695.78000 2013-12-08 03:32:00 | 695.00100 | 695.00100 | 694.90000 | 694.90000 | 30.2764 | 21042.1100 | 694.99984 2013-12-08 03:33:00 | 693.10000 | 694.99100 | 690.15800 | 690.26900 | 12.8258 | 8862.6500 | 690.99992 2013-12-08 03:34:00 | 690.26900 | 690.26900 | 690.10000 | 690.26900 | 5.0775 | 3504.4400 | 690.18998 2013-12-08 03:35:00 | 690.26900 | 690.26900 | 689.08600 | 689.08600 | 32.2803 | 22274.7200 | 690.04002 2013-12-08 03:36:00 | 689.08600 | 690.00000 | 688.19600 | 690.00000 | 1.5750 | 1086.2600 | 689.68999 2013-12-08 03:37:00 | 690.00000 | 690.00002 | 690.00000 | 690.00000 | 3.2741 | 2259.1100 | 690.00002 2013-12-08 03:38:00 | 690.00000 | 690.60000 | 690.00000 | 690.60000 | 5.1385 | 3548.2200 | 690.50999 2013-12-08 03:39:00 | 690.51000 | 690.60000 | 690.00000 | 690.00000 | 6.4029 | 4419.4700 | 690.23003 2013-12-08 03:40:00 | 690.00000 | 690.60000 | 690.00000 | 690.60000 | 12.9303 | 8924.5200 | 690.20001 2013-12-08 03:41:00 | 691.00000 | 691.00000 | 690.00000 | 690.00000 | 6.3408 | 4376.2600 | 690.17001 2013-12-08 03:42:00 | 690.00000 | 690.00000 | 690.00000 | 690.00000 | 0.7716 | 532.4000 | 690.00000 2013-12-08 03:43:00 | 689.50000 | 689.50000 | 686.50100 | 687.00100 | 4.2727 | 2940.4000 | 688.19002 2013-12-08 03:44:00 | 687.00100 | 688.00000 | 686.50100 | 686.50200 | 5.9918 | 4114.8700 | 686.75002 2013-12-08 03:45:00 | 687.00000 | 687.51800 | 686.00000 | 686.60000 | 25.6482 | 17600.8400 | 686.23993 2013-12-08 03:46:00 | 687.00000 | 689.00000 | 687.00000 | 689.00000 | 4.5808 | 3148.4000 | 687.31001 2013-12-08 03:47:00 | 688.00000 | 689.08500 | 687.00000 | 688.88000 | 15.2144 | 10475.2500 | 688.51010 2013-12-08 03:48:00 | 688.88000 | 688.88000 | 686.00000 | 686.00000 | 35.1355 | 24128.9600 | 686.73977 2013-12-08 03:49:00 | 685.70400 | 688.99200 | 685.00000 | 685.00000 | 7.2750 | 4995.1900 | 686.61995 2013-12-08 03:50:00 | 685.00000 | 686.00000 | 685.00000 | 685.00000 | 2.8224 | 1933.3200 | 685.00001 2013-12-08 03:51:00 | 687.05500 | 690.00000 | 685.00000 | 685.99900 | 6.3831 | 4391.2200 | 687.94003 2013-12-08 03:52:00 | 686.00000 | 691.00000 | 685.50700 | 690.00000 | 12.9582 | 8938.3100 | 689.77997 2013-12-08 03:53:00 | 690.00000 | 691.19700 | 685.16900 | 685.23900 | 4.9074 | 3367.7000 | 686.24998 2013-12-08 03:54:00 | 685.24500 | 690.26900 | 685.00000 | 690.26900 | 2.9200 | 2003.9200 | 686.27000 2013-12-08 03:55:00 | 686.00000 | 689.99600 | 684.77900 | 685.00000 | 3.3745 | 2312.2500 | 685.21002 2013-12-08 03:56:00 | 685.00000 | 695.00000 | 685.00000 | 691.11700 | 60.8963 | 42257.1700 | 693.91968 2013-12-08 03:57:00 | 685.47000 | 686.50000 | 685.00000 | 686.50000 | 21.1715 | 14505.0200 | 685.12005 2013-12-08 03:58:00 | 686.84400 | 686.84400 | 685.00000 | 685.67000 | 9.7332 | 6668.3200 | 685.11005 2013-12-08 03:59:00 | 685.67000 | 685.67000 | 685.00000 | 685.67000 | 3.4703 | 2378.5700 | 685.41000 2013-12-08 04:00:00 | 685.00000 | 685.67000 | 683.30100 | 683.66000 | 8.6982 | 5956.3700 | 684.77998 2013-12-08 04:01:00 | 684.67000 | 684.67000 | 682.25000 | 682.25000 | 6.4652 | 4417.8700 | 683.32995 2013-12-08 04:02:00 | 683.66000 | 684.67000 | 682.25000 | 684.67000 | 16.1461 | 11025.0100 | 682.82991 2013-12-08 04:03:00 | 684.67000 | 685.00000 | 682.68000 | 684.99900 | 5.5007 | 3760.3900 | 683.62001 2013-12-08 04:04:00 | 682.81000 | 685.00000 | 681.10100 | 681.10100 | 20.7765 | 14172.2700 | 682.12989 2013-12-08 04:05:00 | 682.05100 | 684.67000 | 681.10000 | 684.66900 | 24.7072 | 16828.3500 | 681.10990 2013-12-08 04:06:00 | 684.67000 | 685.00000 | 681.40000 | 684.99900 | 0.5745 | 393.4300 | 684.81000 2013-12-08 04:07:00 | 685.00000 | 685.00000 | 683.63000 | 685.00000 | 1.2244 | 838.4300 | 684.77001 2013-12-08 04:08:00 | 682.05400 | 683.80000 | 682.05400 | 683.80000 | 0.4265 | 291.6300 | 683.74000 2013-12-08 04:09:00 | 683.80000 | 683.80000 | 680.01000 | 680.01000 | 22.0572 | 15023.8000 | 681.12991 2013-12-08 04:10:00 | 683.00000 | 683.80000 | 680.00000 | 680.00000 | 30.1564 | 20529.5500 | 680.76984 2013-12-08 04:11:00 | 682.99900 | 682.99900 | 680.00000 | 680.50000 | 1.0196 | 693.6300 | 680.28000 2013-12-08 04:12:00 | 680.01000 | 683.76600 | 680.01000 | 680.99000 | 13.8258 | 9428.0800 | 681.91991 2013-12-08 04:13:00 | 680.99000 | 680.99000 | 680.01000 | 680.99000 | 11.0973 | 7547.3600 | 680.10996 2013-12-08 04:14:00 | 680.00000 | 680.99000 | 678.01700 | 679.62800 | 14.8380 | 10078.8400 | 679.25996 2013-12-08 04:15:00 | 678.01700 | 678.01700 | 677.00000 | 677.00100 | 11.4312 | 7749.1200 | 677.89002 2013-12-08 04:16:00 | 677.00000 | 677.00100 | 673.93300 | 673.93300 | 12.1632 | 8214.0200 | 675.32006 2013-12-08 04:17:00 | 673.93300 | 674.86500 | 672.03900 | 672.50000 | 21.0036 | 14150.1300 | 673.70011 2013-12-08 04:18:00 | 672.50000 | 676.97600 | 672.06100 | 673.00000 | 13.2104 | 8882.9400 | 672.42001 2013-12-08 04:19:00 | 673.93300 | 675.62200 | 673.00100 | 673.93300 | 8.2726 | 5569.0400 | 673.19003 2013-12-08 04:20:00 | 673.10100 | 677.67800 | 673.10100 | 676.33700 | 11.0729 | 7465.0100 | 674.17005 2013-12-08 04:21:00 | 673.93300 | 676.00000 | 672.00000 | 676.00000 | 6.8197 | 4593.1400 | 673.51000 2013-12-08 04:22:00 | 676.00000 | 676.00000 | 672.12000 | 673.10100 | 14.6180 | 9838.4700 | 673.03996 2013-12-08 04:23:00 | 672.12000 | 678.01700 | 672.10000 | 677.79000 | 12.9658 | 8765.3000 | 676.02992 2013-12-08 04:24:00 | 677.50000 | 678.00000 | 676.00000 | 677.50000 | 1.6000 | 1082.9600 | 676.85000 2013-12-08 04:25:00 | 678.00000 | 678.00000 | 674.00000 | 677.98100 | 10.6363 | 7199.7200 | 676.89994 2013-12-08 04:26:00 | 676.21900 | 678.01500 | 674.00000 | 678.01500 | 4.4106 | 2986.9700 | 677.22000 2013-12-08 04:27:00 | 678.00000 | 680.01000 | 677.96400 | 678.64000 | 24.9617 | 16935.2600 | 678.45006 2013-12-08 04:28:00 | 678.64000 | 684.47100 | 674.50600 | 677.54000 | 13.5667 | 9234.0700 | 680.63994 2013-12-08 04:29:00 | 677.54000 | 688.98700 | 677.40400 | 680.40300 | 50.4100 | 34564.1400 | 685.66000 2013-12-08 04:30:00 | 680.40400 | 684.97000 | 680.40400 | 684.97000 | 5.3971 | 3685.1400 | 682.79998 2013-12-08 04:31:00 | 684.00000 | 686.98400 | 683.00000 | 683.00000 | 30.6074 | 20932.4000 | 683.89988 2013-12-08 04:32:00 | 684.00100 | 685.00000 | 683.00000 | 683.00000 | 2.5878 | 1771.4600 | 684.53999 2013-12-08 04:33:00 | 683.50000 | 684.00100 | 680.00000 | 680.00000 | 6.5019 | 4441.0200 | 683.03002 2013-12-08 04:34:00 | 679.99700 | 684.00000 | 678.02400 | 683.99000 | 1.0359 | 705.4700 | 681.02999 2013-12-08 04:35:00 | 683.99000 | 684.00000 | 683.00000 | 683.00000 | 2.1215 | 1451.0800 | 683.99000 2013-12-08 04:36:00 | 683.99900 | 684.00000 | 683.00000 | 683.00000 | 9.0515 | 6186.7700 | 683.51002 2013-12-08 04:37:00 | 682.50000 | 684.00000 | 680.23000 | 682.00100 | 14.8940 | 10163.8400 | 682.41009 2013-12-08 04:38:00 | 682.00000 | 682.00000 | 680.30100 | 680.30100 | 1.7605 | 1197.9500 | 680.46000 2013-12-08 04:39:00 | 682.00000 | 682.10100 | 680.30000 | 681.00000 | 15.4328 | 10502.3500 | 680.52006 2013-12-08 04:40:00 | 680.31000 | 682.13700 | 680.30000 | 682.13700 | 2.7762 | 1888.6700 | 680.30998 2013-12-08 04:41:00 | 681.66300 | 685.00000 | 681.66300 | 685.00000 | 4.7209 | 3227.9700 | 683.76001 2013-12-08 04:42:00 | 685.00000 | 689.38900 | 684.00000 | 686.00000 | 9.0452 | 6211.4200 | 686.70994 2013-12-08 04:43:00 | 686.00000 | 690.00000 | 686.00000 | 689.39200 | 13.0742 | 9016.3600 | 689.63008 2013-12-08 04:44:00 | 689.39200 | 690.00000 | 685.05300 | 689.37900 | 7.6854 | 5301.0500 | 689.75995 2013-12-08 04:45:00 | 689.76300 | 693.98900 | 689.37900 | 692.00000 | 21.1212 | 14627.3000 | 692.54004 2013-12-08 04:46:00 | 692.00000 | 693.98700 | 685.09000 | 693.98600 | 19.5140 | 13510.1100 | 692.33011 2013-12-08 04:47:00 | 690.98700 | 693.98600 | 685.29500 | 693.98600 | 13.8362 | 9545.4700 | 689.88992 2013-12-08 04:48:00 | 691.50000 | 692.50000 | 690.99900 | 690.99900 | 0.4536 | 313.5700 | 691.29000 2013-12-08 04:49:00 | 690.99900 | 692.99900 | 690.00000 | 692.99900 | 13.6064 | 9412.2100 | 691.74993 2013-12-08 04:50:00 | 691.38300 | 691.38300 | 686.39700 | 689.00000 | 7.0843 | 4867.1500 | 687.03004 2013-12-08 04:51:00 | 687.77600 | 690.00000 | 686.40500 | 686.40500 | 7.9072 | 5446.2500 | 688.76997 2013-12-08 04:52:00 | 689.99800 | 690.00000 | 686.41200 | 689.99900 | 18.5699 | 12781.1100 | 688.27000 2013-12-08 04:53:00 | 690.00000 | 692.79900 | 689.99500 | 692.79900 | 23.1796 | 16015.4500 | 690.92999 2013-12-08 04:54:00 | 692.88000 | 692.88000 | 690.79900 | 691.38300 | 15.7388 | 10892.6800 | 692.08997 2013-12-08 04:55:00 | 690.79900 | 693.00000 | 688.00000 | 692.18300 | 20.7751 | 14359.0900 | 691.16985 2013-12-08 04:56:00 | 693.00000 | 695.00000 | 688.00700 | 694.00000 | 23.7503 | 16465.8600 | 693.29001 2013-12-08 04:57:00 | 695.00000 | 698.00000 | 693.00000 | 694.99900 | 54.5890 | 38046.8900 | 696.96992 2013-12-08 04:58:00 | 697.98600 | 699.99000 | 690.35200 | 698.60000 | 46.8164 | 32646.9400 | 697.33976 2013-12-08 04:59:00 | 698.99900 | 699.99800 | 698.60000 | 699.99800 | 24.3798 | 17059.9900 | 699.75999 2013-12-08 05:00:00 | 699.99800 | 700.14300 | 697.98700 | 700.14300 | 51.5594 | 36084.3300 | 699.85995 2013-12-08 05:01:00 | 697.98700 | 708.99900 | 693.60600 | 703.89000 | 63.8905 | 45015.3300 | 704.57005 2013-12-08 05:02:00 | 703.89000 | 709.00000 | 703.87300 | 705.14100 | 27.2119 | 19207.5500 | 705.85007 2013-12-08 05:03:00 | 705.14100 | 709.00000 | 704.99000 | 709.00000 | 17.9999 | 12739.2300 | 707.74000 2013-12-08 05:04:00 | 708.00100 | 710.00000 | 707.00000 | 710.00000 | 93.9367 | 66627.4000 | 709.27957 2013-12-08 05:05:00 | 709.87400 | 711.00000 | 701.99000 | 709.14300 | 15.2343 | 10792.6200 | 708.44009 2013-12-08 05:06:00 | 709.50000 | 715.00000 | 705.00000 | 705.99900 | 46.9035 | 33328.6900 | 710.58023 2013-12-08 05:07:00 | 705.99900 | 706.01000 | 701.50000 | 704.99900 | 16.3145 | 11491.7400 | 704.39010 2013-12-08 05:08:00 | 704.18000 | 705.00000 | 701.10400 | 704.50000 | 16.5647 | 11635.3700 | 702.42011 2013-12-08 05:09:00 | 704.50000 | 705.00000 | 704.50000 | 705.00000 | 3.6676 | 2585.3800 | 704.92999 2013-12-08 05:10:00 | 705.50000 | 715.00000 | 705.50000 | 714.49300 | 47.8834 | 34079.1300 | 711.71023 2013-12-08 05:11:00 | 714.49300 | 715.00000 | 706.10600 | 712.00000 | 36.5123 | 26023.0200 | 712.72012 2013-12-08 05:12:00 | 712.00000 | 714.50000 | 705.00000 | 709.99500 | 39.1603 | 27832.4000 | 710.73002 2013-12-08 05:13:00 | 710.88000 | 715.00000 | 707.64500 | 715.00000 | 19.7286 | 14081.1100 | 713.73996 2013-12-08 05:14:00 | 713.99900 | 714.99700 | 707.74500 | 713.98800 | 9.0813 | 6454.3200 | 710.73002 2013-12-08 05:15:00 | 713.98700 | 713.98700 | 705.00000 | 707.00000 | 39.8596 | 28213.4500 | 707.81998 2013-12-08 05:16:00 | 705.30800 | 712.29900 | 705.00000 | 712.29900 | 27.0022 | 19161.0400 | 709.61008 2013-12-08 05:17:00 | 710.00000 | 714.00000 | 710.00000 | 712.00000 | 61.0879 | 43588.0600 | 713.52982 2013-12-08 05:18:00 | 712.00000 | 714.00000 | 711.00100 | 713.99900 | 15.4816 | 11035.7700 | 712.83004 2013-12-08 05:19:00 | 714.00000 | 723.00000 | 710.01800 | 714.00100 | 121.0694 | 87036.7500 | 718.89989 2013-12-08 05:20:00 | 718.00000 | 723.00000 | 711.35900 | 714.50000 | 18.2148 | 13102.2800 | 719.32012 2013-12-08 05:21:00 | 716.01000 | 720.00000 | 714.00600 | 719.99800 | 39.3328 | 28256.6800 | 718.40015 2013-12-08 05:22:00 | 719.00000 | 719.00000 | 704.00000 | 713.50000 | 79.8459 | 56913.3300 | 712.78954 2013-12-08 05:23:00 | 713.43200 | 713.50000 | 710.00000 | 712.99900 | 10.4190 | 7408.0100 | 711.00999 2013-12-08 05:24:00 | 712.99800 | 714.95800 | 710.00100 | 713.00000 | 7.8650 | 5611.4100 | 713.47005 2013-12-08 05:25:00 | 713.00000 | 713.79900 | 711.00000 | 713.00100 | 12.3768 | 8829.6400 | 713.39995 2013-12-08 05:26:00 | 713.00100 | 713.00100 | 710.00000 | 713.00100 | 3.6197 | 2579.4900 | 712.63000 2013-12-08 05:27:00 | 713.00000 | 713.00000 | 710.00000 | 713.00000 | 5.7597 | 4102.7200 | 712.32000 2013-12-08 05:28:00 | 713.00000 | 713.00000 | 711.42400 | 711.42400 | 1.7286 | 1230.6500 | 711.94000 2013-12-08 05:29:00 | 711.42400 | 713.00000 | 711.42400 | 712.14200 | 8.6062 | 6129.7000 | 712.23995 2013-12-08 05:30:00 | 712.14200 | 712.14200 | 711.42400 | 712.00000 | 5.9273 | 4220.3400 | 712.01998 2013-12-08 05:31:00 | 712.00000 | 712.00000 | 709.00000 | 711.00000 | 15.4427 | 10972.8000 | 710.55006 2013-12-08 05:32:00 | 710.42200 | 711.00000 | 708.00000 | 708.00100 | 9.9561 | 7053.6000 | 708.46995 2013-12-08 05:33:00 | 708.00100 | 710.00000 | 708.00100 | 708.00100 | 0.0701 | 49.6500 | 708.29000 2013-12-08 05:34:00 | 707.01600 | 713.52800 | 707.01600 | 710.00200 | 19.5938 | 13944.7000 | 711.69010 2013-12-08 05:35:00 | 710.10000 | 719.99600 | 710.10000 | 716.03000 | 20.7790 | 14931.1300 | 718.56997 2013-12-08 05:36:00 | 712.00100 | 714.46800 | 712.00100 | 714.46800 | 1.1858 | 846.2200 | 713.60999 2013-12-08 05:37:00 | 714.46800 | 715.54200 | 709.00000 | 710.00000 | 10.7655 | 7649.0200 | 710.50993 2013-12-08 05:38:00 | 710.00000 | 710.00000 | 708.01000 | 709.42900 | 2.8704 | 2036.8300 | 709.61000 2013-12-08 05:39:00 | 710.00000 | 710.00000 | 708.50100 | 710.00000 | 6.3397 | 4500.5500 | 709.90000 2013-12-08 05:40:00 | 710.00000 | 710.00000 | 708.51000 | 708.51100 | 7.2508 | 5142.6300 | 709.25001 2013-12-08 05:41:00 | 709.99900 | 709.99900 | 708.51200 | 709.99900 | 1.0744 | 762.7700 | 709.97001 2013-12-08 05:42:00 | 710.09900 | 710.09900 | 710.00000 | 710.00000 | 0.5000 | 355.0000 | 710.00000 2013-12-08 05:43:00 | 710.00000 | 710.99900 | 709.99900 | 710.99900 | 18.3505 | 13028.8600 | 710.00001 2013-12-08 05:44:00 | 710.09900 | 711.64400 | 710.00000 | 710.99800 | 3.7317 | 2649.7900 | 710.07001 2013-12-08 05:45:00 | 710.00000 | 711.64400 | 710.00000 | 711.64400 | 0.5006 | 356.0000 | 711.12000 2013-12-08 05:46:00 | 711.64400 | 715.00000 | 711.64400 | 713.99000 | 48.1835 | 34433.4100 | 714.63024 2013-12-08 05:47:00 | 713.99000 | 714.21200 | 711.50100 | 711.50100 | 0.8034 | 572.2700 | 712.32000 2013-12-08 05:48:00 | 711.97000 | 719.99900 | 710.99800 | 714.00000 | 21.0526 | 15110.6900 | 717.76008 2013-12-08 05:49:00 | 712.00100 | 714.00000 | 712.00100 | 712.00100 | 0.4310 | 307.0200 | 712.37000 2013-12-08 05:50:00 | 712.00100 | 714.00000 | 709.99900 | 710.00000 | 42.5971 | 30281.8500 | 710.88983 2013-12-08 05:51:00 | 710.00000 | 715.99400 | 708.90000 | 715.99400 | 19.3625 | 13753.0100 | 710.29007 2013-12-08 05:52:00 | 714.80000 | 719.49700 | 712.02100 | 715.54000 | 11.8716 | 8480.6100 | 714.36003 2013-12-08 05:53:00 | 713.32900 | 713.32900 | 713.00000 | 713.00000 | 1.4699 | 1048.1900 | 713.10000 2013-12-08 05:54:00 | 713.32800 | 716.00000 | 713.32800 | 715.00000 | 1.2351 | 881.8500 | 713.98999 2013-12-08 05:55:00 | 715.00000 | 715.00000 | 715.00000 | 715.00000 | 1.0597 | 757.6700 | 715.00000 2013-12-08 05:56:00 | 715.00000 | 719.99800 | 713.60100 | 719.63400 | 18.6841 | 13420.0400 | 718.26011 2013-12-08 05:57:00 | 719.00000 | 719.99900 | 715.00200 | 719.49300 | 31.1675 | 22422.2200 | 719.40989 2013-12-08 05:58:00 | 719.49300 | 719.99900 | 715.71100 | 719.00000 | 7.7194 | 5552.5300 | 719.29999 2013-12-08 05:59:00 | 716.00100 | 719.00000 | 716.00100 | 717.01000 | 1.6532 | 1187.6900 | 718.43001 2013-12-08 06:00:00 | 716.00100 | 717.01000 | 715.00000 | 717.01000 | 24.1876 | 17314.4500 | 715.83992 2013-12-08 06:01:00 | 717.01000 | 717.01000 | 715.00000 | 716.00200 | 3.9401 | 2823.1100 | 716.51000 2013-12-08 06:02:00 | 716.00200 | 717.00000 | 714.00000 | 717.00000 | 17.7618 | 12686.9200 | 714.28005 2013-12-08 06:03:00 | 716.00200 | 717.00000 | 714.00100 | 714.00100 | 12.9913 | 9313.5800 | 716.91002 2013-12-08 06:04:00 | 716.64100 | 717.00000 | 714.00000 | 717.00000 | 9.0262 | 6455.4400 | 715.18995 2013-12-08 06:05:00 | 716.00000 | 716.00000 | 714.00000 | 715.99000 | 0.3832 | 274.2400 | 715.74000 2013-12-08 06:06:00 | 714.00000 | 714.00000 | 714.00000 | 714.00000 | 2.1707 | 1549.9100 | 714.00000 2013-12-08 06:07:00 | 714.00000 | 714.00000 | 713.60100 | 714.00000 | 0.3224 | 230.1900 | 713.89000 2013-12-08 06:08:00 | 714.00000 | 714.00000 | 712.00000 | 712.00000 | 4.8320 | 3442.2900 | 712.40001 2013-12-08 06:09:00 | 712.00000 | 712.00000 | 711.00000 | 712.00000 | 7.9314 | 5644.1100 | 711.62002 2013-12-08 06:10:00 | 711.00200 | 711.00200 | 709.00000 | 710.59500 | 17.7758 | 12625.0500 | 710.23989 2013-12-08 06:11:00 | 710.59500 | 710.59500 | 708.80000 | 710.00000 | 11.8073 | 8375.4000 | 709.33996 2013-12-08 06:12:00 | 708.51400 | 711.00000 | 708.51400 | 708.51800 | 17.9116 | 12696.4400 | 708.84004 2013-12-08 06:13:00 | 711.00000 | 716.00000 | 708.51800 | 716.00000 | 5.4181 | 3863.3500 | 713.04999 2013-12-08 06:14:00 | 716.00000 | 716.00000 | 712.00000 | 712.00000 | 0.7500 | 536.9200 | 715.89000 2013-12-08 06:15:00 | 716.00000 | 719.45600 | 712.00100 | 716.00000 | 8.3039 | 5957.5000 | 717.43005 2013-12-08 06:16:00 | 712.00100 | 716.00000 | 712.00100 | 716.00000 | 2.0820 | 1485.9000 | 713.70001 2013-12-08 06:17:00 | 713.00000 | 713.00000 | 712.00100 | 712.10100 | 0.3417 | 243.3300 | 712.04000 2013-12-08 06:18:00 | 712.10100 | 715.94300 | 712.00100 | 714.50600 | 3.2435 | 2317.9500 | 714.65002 2013-12-08 06:19:00 | 712.00200 | 714.50600 | 712.00200 | 712.00200 | 0.5245 | 373.5300 | 712.10000 2013-12-08 06:20:00 | 712.00100 | 715.87800 | 712.00100 | 715.87700 | 1.0365 | 739.4100 | 713.39999 2013-12-08 06:21:00 | 715.87700 | 716.00000 | 715.87700 | 716.00000 | 4.5861 | 3283.5300 | 715.97997 2013-12-08 06:22:00 | 712.00300 | 712.00300 | 712.00300 | 712.00300 | 0.7094 | 505.0900 | 712.00300 2013-12-08 06:23:00 | 713.00000 | 716.00000 | 713.00000 | 716.00000 | 10.3100 | 7381.3400 | 715.94000 2013-12-08 06:24:00 | 714.00000 | 716.00000 | 714.00000 | 715.00000 | 23.0782 | 16517.7500 | 715.72994 2013-12-08 06:25:00 | 715.00000 | 715.00000 | 713.00000 | 713.00000 | 3.9825 | 2845.2200 | 714.43001 2013-12-08 06:26:00 | 714.00000 | 715.00000 | 714.00000 | 715.00000 | 12.2465 | 8754.6800 | 714.86994 2013-12-08 06:27:00 | 715.00000 | 715.99000 | 714.00000 | 715.00000 | 4.9840 | 3562.9600 | 714.88003 2013-12-08 06:28:00 | 715.00200 | 715.99000 | 715.00200 | 715.50100 | 2.1004 | 1503.0400 | 715.61000 2013-12-08 06:29:00 | 715.50200 | 716.00000 | 715.50200 | 715.50200 | 4.9649 | 3554.0400 | 715.83003 2013-12-08 06:30:00 | 715.60000 | 716.00000 | 713.00600 | 715.00000 | 14.5275 | 10396.4800 | 715.63995 2013-12-08 06:31:00 | 715.00000 | 715.60000 | 715.00000 | 715.60000 | 15.0000 | 10733.8200 | 715.59000 2013-12-08 06:32:00 | 715.60000 | 718.89000 | 715.00000 | 715.60100 | 25.1321 | 17985.2900 | 715.63007 2013-12-08 06:33:00 | 718.89000 | 719.00000 | 716.00200 | 719.00000 | 7.1829 | 5162.6900 | 718.75003 2013-12-08 06:34:00 | 719.00000 | 719.99900 | 716.20100 | 719.99900 | 7.1543 | 5147.8200 | 719.54004 2013-12-08 06:35:00 | 719.67000 | 720.00100 | 719.40000 | 720.00000 | 21.1693 | 15241.7100 | 719.98998 2013-12-08 06:36:00 | 720.00000 | 723.50000 | 720.00000 | 723.50000 | 54.7591 | 39582.0900 | 722.83993 2013-12-08 06:37:00 | 723.50000 | 724.00000 | 722.50000 | 724.00000 | 45.7930 | 33144.9900 | 723.80019 2013-12-08 06:38:00 | 724.00000 | 730.00000 | 723.99800 | 729.00000 | 112.5671 | 81730.4500 | 726.05956 2013-12-08 06:39:00 | 729.00000 | 730.90000 | 729.00000 | 730.00000 | 61.0672 | 44577.8500 | 729.97977 2013-12-08 06:40:00 | 730.90000 | 732.00000 | 730.00000 | 730.59000 | 13.8970 | 10156.5100 | 730.83994 2013-12-08 06:41:00 | 730.10000 | 732.00000 | 730.10000 | 732.00000 | 24.9966 | 18285.5000 | 731.51988 2013-12-08 06:42:00 | 732.00000 | 733.30000 | 732.00000 | 733.30000 | 15.9105 | 11649.0500 | 732.16001 2013-12-08 06:43:00 | 733.00000 | 733.00000 | 725.57200 | 729.00000 | 18.5976 | 13570.1400 | 729.66994 2013-12-08 06:44:00 | 728.00000 | 729.00000 | 722.52100 | 727.00000 | 45.0271 | 32659.9300 | 725.33982 2013-12-08 06:45:00 | 724.50000 | 728.00000 | 721.00000 | 728.00000 | 66.6608 | 48193.7400 | 722.97007 2013-12-08 06:46:00 | 725.00000 | 737.00000 | 725.00000 | 728.80000 | 30.0921 | 21995.8500 | 730.95009 2013-12-08 06:47:00 | 727.30000 | 728.80000 | 725.00000 | 725.00000 | 10.2014 | 7403.9700 | 725.78002 2013-12-08 06:48:00 | 725.10000 | 728.00000 | 722.00000 | 728.00000 | 18.4883 | 13408.8500 | 725.25996 2013-12-08 06:49:00 | 728.00000 | 729.00000 | 725.00000 | 728.43600 | 6.7657 | 4924.5000 | 727.85996 2013-12-08 06:50:00 | 727.30000 | 728.00000 | 723.00000 | 723.00000 | 3.6550 | 2656.8300 | 726.89997 2013-12-08 06:51:00 | 723.00100 | 725.00000 | 722.00000 | 723.54800 | 8.8914 | 6433.0800 | 723.52002 2013-12-08 06:52:00 | 723.50000 | 725.00000 | 723.50000 | 725.00000 | 12.1244 | 8787.1500 | 724.75007 2013-12-08 06:53:00 | 725.54600 | 729.89500 | 721.82100 | 725.72000 | 5.9844 | 4347.2700 | 726.43004 2013-12-08 06:54:00 | 729.89500 | 730.00000 | 725.72000 | 729.89500 | 9.2259 | 6733.7000 | 729.86995 2013-12-08 06:55:00 | 729.89500 | 729.89500 | 728.89200 | 729.89500 | 3.3364 | 2433.7200 | 729.43998 2013-12-08 06:56:00 | 726.89500 | 729.89500 | 726.89500 | 729.89300 | 4.3431 | 3168.7400 | 729.60002 2013-12-08 06:57:00 | 729.89300 | 729.89300 | 727.00000 | 727.00000 | 2.1581 | 1573.1400 | 728.93999 2013-12-08 06:58:00 | 729.00000 | 729.00000 | 727.00000 | 728.00000 | 3.0156 | 2195.3600 | 727.99998 2013-12-08 06:59:00 | 728.00000 | 729.99800 | 725.03000 | 729.89300 | 7.7956 | 5673.6100 | 727.79995 2013-12-08 07:00:00 | 729.89300 | 730.00000 | 725.00100 | 725.07100 | 17.7281 | 12887.6100 | 726.95995 2013-12-08 07:01:00 | 725.07100 | 728.18800 | 725.00000 | 725.00000 | 10.4010 | 7542.9200 | 725.21001 2013-12-08 07:02:00 | 727.00000 | 728.10000 | 725.20000 | 728.10000 | 2.2620 | 1644.9400 | 727.19001 2013-12-08 07:03:00 | 728.18800 | 728.20000 | 727.00000 | 727.00000 | 13.2434 | 9632.8800 | 727.37006 2013-12-08 07:04:00 | 727.00000 | 730.00000 | 727.00000 | 730.00000 | 4.2930 | 3129.3600 | 728.95002 2013-12-08 07:05:00 | 730.00000 | 733.99900 | 729.99900 | 733.99900 | 3.5460 | 2597.0600 | 732.38998 2013-12-08 07:06:00 | 734.00000 | 737.61800 | 734.00000 | 737.00000 | 16.3811 | 12061.2500 | 736.29002 2013-12-08 07:07:00 | 737.61600 | 738.99000 | 735.50000 | 738.80000 | 66.6870 | 49212.9900 | 737.96973 2013-12-08 07:08:00 | 738.79900 | 738.99000 | 736.00000 | 737.00000 | 19.2817 | 14233.5600 | 738.19004 2013-12-08 07:09:00 | 737.00000 | 739.99000 | 735.00000 | 735.00000 | 52.4425 | 38770.2100 | 739.29018 2013-12-08 07:10:00 | 738.79900 | 738.79900 | 735.02400 | 737.00000 | 1.2440 | 916.5900 | 736.80001 2013-12-08 07:11:00 | 737.00000 | 739.99800 | 735.00000 | 736.00200 | 31.4913 | 23206.2300 | 736.91005 2013-12-08 07:12:00 | 737.00000 | 737.69000 | 736.00000 | 736.00000 | 7.5602 | 5572.0500 | 737.02000 2013-12-08 07:13:00 | 736.00000 | 738.00000 | 736.00000 | 737.00000 | 12.0997 | 8918.8000 | 737.10999 2013-12-08 07:14:00 | 737.00000 | 745.00000 | 737.00000 | 739.20000 | 38.7779 | 28758.4600 | 741.61989 2013-12-08 07:15:00 | 739.20000 | 745.90000 | 739.20000 | 745.90000 | 11.8766 | 8827.1500 | 743.23995 2013-12-08 07:16:00 | 745.90000 | 746.98800 | 744.99600 | 745.00000 | 22.2913 | 16621.4900 | 745.65004 2013-12-08 07:17:00 | 746.98800 | 750.00000 | 746.00000 | 749.00000 | 122.4511 | 91815.1000 | 749.81018 2013-12-08 07:18:00 | 749.00000 | 750.40900 | 747.00500 | 750.00000 | 70.3596 | 52767.6000 | 749.96996 2013-12-08 07:19:00 | 750.40900 | 756.00700 | 750.00000 | 756.00700 | 52.7515 | 39725.0300 | 753.06010 2013-12-08 07:20:00 | 757.85000 | 760.00000 | 755.50000 | 755.50000 | 95.4617 | 72416.3200 | 758.59022 2013-12-08 07:21:00 | 755.50000 | 757.00000 | 750.00000 | 755.49900 | 33.1188 | 24997.4400 | 754.77995 2013-12-08 07:22:00 | 755.49900 | 764.99000 | 750.00000 | 760.00000 | 76.2350 | 57773.9600 | 757.84050 2013-12-08 07:23:00 | 760.35000 | 770.00000 | 760.00000 | 765.30000 | 46.8127 | 35831.4100 | 765.42017 2013-12-08 07:24:00 | 770.00000 | 774.00000 | 750.00000 | 769.99800 | 243.1625 | 186094.8600 | 765.31078 2013-12-08 07:25:00 | 765.30100 | 772.99800 | 760.40000 | 769.36300 | 42.2284 | 32400.1700 | 767.25991 2013-12-08 07:26:00 | 769.36300 | 769.99900 | 761.99000 | 766.00000 | 19.3732 | 14806.3900 | 764.27008 2013-12-08 07:27:00 | 763.00100 | 768.00000 | 763.00000 | 763.00000 | 47.7500 | 36483.3900 | 764.05000 2013-12-08 07:28:00 | 764.98900 | 765.67000 | 751.48800 | 753.00200 | 121.6525 | 92629.8900 | 761.43039 2013-12-08 07:29:00 | 753.00200 | 758.99800 | 739.30000 | 740.00000 | 158.1702 | 117944.3900 | 745.68005 2013-12-08 07:30:00 | 740.00000 | 751.00200 | 740.00000 | 742.10100 | 41.2593 | 30828.5300 | 747.18996 2013-12-08 07:31:00 | 750.00000 | 750.00000 | 742.10000 | 748.70000 | 89.9417 | 66858.2000 | 743.35021 2013-12-08 07:32:00 | 744.00000 | 748.00000 | 739.30000 | 748.00000 | 71.5008 | 53007.8300 | 741.36008 2013-12-08 07:33:00 | 744.00000 | 744.00000 | 740.00000 | 744.00000 | 33.4274 | 24785.4000 | 741.46988 2013-12-08 07:34:00 | 744.00000 | 748.00000 | 743.75100 | 748.00000 | 24.9451 | 18576.6400 | 744.69984 2013-12-08 07:35:00 | 746.49900 | 760.00000 | 745.00000 | 747.50100 | 20.9226 | 15647.7900 | 747.89007 2013-12-08 07:36:00 | 747.50100 | 754.61900 | 747.50100 | 751.00100 | 4.3953 | 3302.9000 | 751.46997 2013-12-08 07:37:00 | 752.50500 | 755.20000 | 751.00000 | 754.00000 | 11.8875 | 8965.5200 | 754.19996 2013-12-08 07:38:00 | 754.00000 | 755.20000 | 753.50700 | 754.00000 | 14.0361 | 10585.6000 | 754.16993 2013-12-08 07:39:00 | 755.20000 | 755.20000 | 750.00000 | 750.80200 | 18.1305 | 13616.5800 | 751.03001 2013-12-08 07:40:00 | 750.80100 | 755.00000 | 750.00000 | 755.00000 | 7.1093 | 5348.3500 | 752.29999 2013-12-08 07:41:00 | 753.00000 | 759.75700 | 749.00000 | 755.42000 | 19.2827 | 14542.2800 | 754.16007 2013-12-08 07:42:00 | 753.98400 | 755.19000 | 749.00000 | 750.80000 | 17.8801 | 13401.1000 | 749.50000 2013-12-08 07:43:00 | 750.80000 | 750.80000 | 749.00000 | 749.00000 | 21.1624 | 15866.9500 | 749.77007 2013-12-08 07:44:00 | 750.10000 | 751.00000 | 745.54500 | 751.00000 | 20.6473 | 15490.2300 | 750.22993 2013-12-08 07:45:00 | 746.60000 | 746.80000 | 746.60000 | 746.60000 | 0.5200 | 388.2300 | 746.60000 2013-12-08 07:46:00 | 749.99000 | 750.00000 | 746.60000 | 749.99000 | 7.9407 | 5944.2400 | 748.58001 2013-12-08 07:47:00 | 746.60000 | 749.00000 | 745.00000 | 748.00000 | 8.1723 | 6095.6900 | 745.90002 2013-12-08 07:48:00 | 747.99000 | 747.99000 | 742.76400 | 743.51800 | 1.3008 | 968.3700 | 744.45000 2013-12-08 07:49:00 | 742.19600 | 747.00000 | 742.00300 | 744.00000 | 7.8406 | 5825.0100 | 742.93001 2013-12-08 07:50:00 | 747.00000 | 747.00000 | 743.00000 | 744.00000 | 5.7388 | 4277.6100 | 745.38999 2013-12-08 07:51:00 | 745.10000 | 745.10000 | 742.00000 | 743.00000 | 20.9668 | 15573.3200 | 742.75991 2013-12-08 07:52:00 | 742.00000 | 744.98200 | 740.99900 | 740.99900 | 32.3472 | 23983.4800 | 741.43988 2013-12-08 07:53:00 | 740.99900 | 742.00000 | 740.99900 | 740.99900 | 26.2457 | 19448.5500 | 741.01985 2013-12-08 07:54:00 | 741.25800 | 741.25800 | 740.00000 | 741.25800 | 17.9418 | 13291.3200 | 740.80004 2013-12-08 07:55:00 | 741.00000 | 744.95000 | 740.00000 | 744.95000 | 13.1532 | 9768.3600 | 742.66006 2013-12-08 07:56:00 | 741.25800 | 745.10000 | 741.25800 | 744.95000 | 7.6530 | 5699.6000 | 744.75003 2013-12-08 07:57:00 | 744.95000 | 745.10000 | 743.00000 | 744.93900 | 11.3741 | 8471.7700 | 744.83006 2013-12-08 07:58:00 | 744.43900 | 745.00000 | 743.00000 | 745.00000 | 5.5509 | 4132.1100 | 744.41001 2013-12-08 07:59:00 | 745.00000 | 745.00000 | 744.93900 | 744.93900 | 0.7179 | 534.8000 | 744.97000 2013-12-08 08:00:00 | 744.93900 | 746.91800 | 743.00000 | 744.93800 | 22.4937 | 16744.5100 | 744.41011 2013-12-08 08:01:00 | 744.93800 | 747.00000 | 744.00000 | 747.00000 | 46.1360 | 34455.7400 | 746.82975 2013-12-08 08:02:00 | 743.00000 | 746.98700 | 739.20400 | 746.97500 | 33.9928 | 25246.1500 | 742.69013 2013-12-08 08:03:00 | 746.97400 | 747.00000 | 743.44500 | 745.50600 | 10.8438 | 8088.4700 | 745.91005 2013-12-08 08:04:00 | 746.98200 | 747.00000 | 745.00000 | 745.00000 | 4.6416 | 3459.2500 | 745.27001 2013-12-08 08:05:00 | 746.98000 | 746.99900 | 745.00000 | 745.00000 | 7.4374 | 5541.9700 | 745.14997 2013-12-08 08:06:00 | 746.49300 | 747.00000 | 745.00000 | 746.99900 | 6.6313 | 4944.5400 | 745.64001 2013-12-08 08:07:00 | 746.99900 | 747.00000 | 746.99900 | 747.00000 | 39.3690 | 29408.6300 | 746.99995 2013-12-08 08:08:00 | 747.30000 | 752.00000 | 747.00000 | 752.00000 | 27.5660 | 20690.7400 | 750.58985 2013-12-08 08:09:00 | 751.40000 | 754.00000 | 751.40000 | 753.99900 | 46.2196 | 34762.7100 | 752.11998 2013-12-08 08:10:00 | 754.00000 | 754.80000 | 746.99900 | 754.80000 | 49.6790 | 37281.1000 | 750.43993 2013-12-08 08:11:00 | 754.00000 | 754.00000 | 750.00000 | 754.00000 | 10.0780 | 7585.0700 | 752.63997 2013-12-08 08:12:00 | 754.00000 | 754.80000 | 753.00000 | 753.90000 | 7.9383 | 5985.0800 | 753.94998 2013-12-08 08:13:00 | 753.90000 | 753.90000 | 747.48000 | 747.48500 | 30.3801 | 22720.0600 | 747.86000 2013-12-08 08:14:00 | 748.78000 | 752.00000 | 748.78000 | 751.99700 | 1.3599 | 1021.1700 | 750.89000 2013-12-08 08:15:00 | 748.78000 | 748.78000 | 747.48000 | 747.48000 | 9.2053 | 6887.1200 | 748.16994 2013-12-08 08:16:00 | 747.48000 | 750.00000 | 747.48000 | 750.00000 | 15.5293 | 11611.9100 | 747.73999 2013-12-08 08:17:00 | 748.78000 | 752.18100 | 748.78000 | 752.18100 | 50.6411 | 38070.9400 | 751.78007 2013-12-08 08:18:00 | 752.00100 | 755.40000 | 752.00000 | 755.00000 | 12.8383 | 9677.7800 | 753.81997 2013-12-08 08:19:00 | 752.00000 | 755.00000 | 752.00000 | 752.00000 | 4.0870 | 3078.7200 | 753.29998 2013-12-08 08:20:00 | 752.00000 | 755.00000 | 752.00000 | 752.10000 | 5.8537 | 4405.0500 | 752.52003 2013-12-08 08:21:00 | 752.10000 | 752.10100 | 752.10000 | 752.10000 | 1.3995 | 1052.5500 | 752.10000 2013-12-08 08:22:00 | 752.10000 | 754.00000 | 752.10000 | 754.00000 | 1.9354 | 1458.6800 | 753.68999 2013-12-08 08:23:00 | 754.00000 | 754.00000 | 752.10000 | 752.10000 | 0.2947 | 222.0900 | 753.68000 2013-12-08 08:24:00 | 752.10000 | 754.99900 | 752.10000 | 752.10000 | 8.5560 | 6436.4100 | 752.26995 2013-12-08 08:25:00 | 752.10000 | 760.00000 | 752.10000 | 755.00100 | 36.5215 | 27689.8600 | 758.18007 2013-12-08 08:26:00 | 755.00200 | 759.00000 | 755.00000 | 759.00000 | 22.4115 | 16987.0400 | 757.96005 2013-12-08 08:27:00 | 759.00000 | 760.00000 | 755.02100 | 759.44000 | 17.5929 | 13317.8200 | 757.00007 2013-12-08 08:28:00 | 759.44000 | 761.99500 | 756.10800 | 761.99500 | 20.9104 | 15905.2500 | 760.64001 2013-12-08 08:29:00 | 760.00100 | 767.45000 | 760.00100 | 760.47000 | 43.4513 | 33145.9400 | 762.83007 2013-12-08 08:30:00 | 761.99500 | 762.00000 | 761.00000 | 762.00000 | 14.5438 | 11070.3100 | 761.17007 2013-12-08 08:31:00 | 762.00000 | 767.79900 | 761.10000 | 765.00000 | 60.5364 | 46288.5400 | 764.63972 2013-12-08 08:32:00 | 765.00000 | 765.21600 | 762.10000 | 765.00000 | 15.4016 | 11782.2500 | 765.00003 2013-12-08 08:33:00 | 765.00000 | 767.44200 | 762.10000 | 766.00000 | 20.5901 | 15766.4500 | 765.73000 2013-12-08 08:34:00 | 766.00000 | 770.44200 | 766.00000 | 766.10000 | 59.4146 | 45631.0600 | 768.01036 2013-12-08 08:35:00 | 767.00000 | 770.44200 | 767.00000 | 767.99900 | 35.0424 | 26914.3200 | 768.05011 2013-12-08 08:36:00 | 767.99900 | 770.00000 | 766.00100 | 766.00100 | 51.1822 | 39321.7500 | 768.27015 2013-12-08 08:37:00 | 766.00100 | 770.44200 | 766.00100 | 768.00000 | 11.8506 | 9103.8300 | 768.22001 2013-12-08 08:38:00 | 768.00000 | 770.29600 | 768.00000 | 770.00000 | 20.9596 | 16138.9100 | 769.99999 2013-12-08 08:39:00 | 770.00000 | 770.72700 | 770.00000 | 770.00000 | 18.3562 | 14136.8600 | 770.13991 2013-12-08 08:40:00 | 770.00000 | 772.00000 | 770.00000 | 771.00000 | 18.6914 | 14422.6800 | 771.62003 2013-12-08 08:41:00 | 771.99700 | 771.99700 | 767.00000 | 767.00000 | 38.9658 | 30023.1400 | 770.49979 2013-12-08 08:42:00 | 769.00000 | 769.00000 | 760.00000 | 760.00500 | 48.7534 | 37350.4700 | 766.11022 2013-12-08 08:43:00 | 760.00500 | 765.98000 | 760.00300 | 763.90000 | 15.8656 | 12098.0000 | 762.52991 2013-12-08 08:44:00 | 763.90000 | 764.00000 | 760.13300 | 764.00000 | 22.5691 | 17213.8700 | 762.71997 2013-12-08 08:45:00 | 763.00000 | 765.00000 | 763.00000 | 763.00400 | 12.0823 | 9223.9700 | 763.43004 2013-12-08 08:46:00 | 764.99900 | 766.00200 | 761.90000 | 766.00200 | 7.8939 | 6032.3600 | 764.18004 2013-12-08 08:47:00 | 766.00200 | 769.99900 | 766.00200 | 769.86800 | 7.9999 | 6145.2700 | 768.17000 2013-12-08 08:48:00 | 769.86800 | 770.00000 | 767.10100 | 769.00000 | 22.2045 | 17062.8000 | 768.44013 2013-12-08 08:49:00 | 769.99900 | 772.96800 | 769.00000 | 772.96800 | 22.1036 | 17047.3700 | 771.25010 2013-12-08 08:50:00 | 772.46800 | 772.46800 | 769.99900 | 770.58000 | 7.8714 | 6068.3900 | 770.94001 2013-12-08 08:51:00 | 770.58000 | 772.46800 | 770.58000 | 772.39900 | 13.2482 | 10221.4800 | 771.53997 2013-12-08 08:52:00 | 771.00000 | 772.96400 | 770.88900 | 772.39900 | 17.7042 | 13672.9800 | 772.30010 2013-12-08 08:53:00 | 772.39900 | 773.99900 | 772.39900 | 773.45000 | 42.7206 | 33035.8400 | 773.30003 2013-12-08 08:54:00 | 773.60000 | 774.90000 | 773.60000 | 774.89000 | 45.8524 | 35498.9600 | 774.20014 2013-12-08 08:55:00 | 774.90000 | 777.00000 | 774.00000 | 777.00000 | 78.2839 | 60673.1800 | 775.04039 2013-12-08 08:56:00 | 777.00000 | 780.00000 | 777.00000 | 779.99900 | 72.6685 | 56638.5300 | 779.40986 2013-12-08 08:57:00 | 780.00000 | 780.00000 | 777.00000 | 778.00000 | 68.7211 | 53563.2600 | 779.43009 2013-12-08 08:58:00 | 777.44600 | 780.50000 | 777.00000 | 780.00000 | 36.5001 | 28433.6000 | 779.00001 2013-12-08 08:59:00 | 780.00000 | 782.00000 | 777.00000 | 777.00000 | 47.1372 | 36677.4100 | 778.09983 2013-12-08 09:00:00 | 780.00000 | 782.00000 | 777.00000 | 778.00000 | 37.5198 | 29185.5400 | 777.86999 2013-12-08 09:01:00 | 780.00000 | 780.34200 | 771.10000 | 771.18000 | 100.9907 | 78387.0100 | 776.18010 2013-12-08 09:02:00 | 776.99800 | 778.00000 | 771.10300 | 778.00000 | 12.8019 | 9923.6800 | 775.17003 2013-12-08 09:03:00 | 778.00000 | 780.00000 | 776.00000 | 780.00000 | 26.3344 | 20532.9000 | 779.70015 2013-12-08 09:04:00 | 780.00000 | 781.21800 | 779.92000 | 779.92000 | 20.0592 | 15652.8100 | 780.32998 2013-12-08 09:05:00 | 779.92000 | 782.78800 | 779.92000 | 782.78800 | 8.7974 | 6878.4900 | 781.87997 2013-12-08 09:06:00 | 782.45600 | 783.85000 | 782.22000 | 782.22000 | 23.2923 | 18225.9800 | 782.49007 2013-12-08 09:07:00 | 782.60000 | 784.97000 | 782.22000 | 783.90000 | 46.9337 | 36791.8400 | 783.91022 2013-12-08 09:08:00 | 784.98700 | 788.00000 | 783.90000 | 788.00000 | 75.2481 | 59221.0300 | 787.00982 2013-12-08 09:09:00 | 787.99900 | 788.99900 | 785.30000 | 788.99900 | 73.1327 | 57667.3200 | 788.53025 2013-12-08 09:10:00 | 788.99900 | 790.00000 | 788.15300 | 789.22000 | 49.5819 | 39132.0500 | 789.24012 2013-12-08 09:11:00 | 790.00000 | 794.90000 | 789.22000 | 790.88500 | 39.3512 | 31122.4900 | 790.89006 2013-12-08 09:12:00 | 790.88500 | 794.90000 | 790.88500 | 793.90000 | 7.3784 | 5859.6000 | 794.15998 2013-12-08 09:13:00 | . | . | . | . | . | . | . 2013-12-08 09:14:00 | . | . | . | . | . | . | . 2013-12-08 09:15:00 | . | . | . | . | . | . | . 2013-12-08 09:16:00 | . | . | . | . | . | . | . 2013-12-08 09:17:00 | . | . | . | . | . | . | . 2013-12-08 09:18:00 | . | . | . | . | . | . | . 2013-12-08 09:19:00 | . | . | . | . | . | . | . 2013-12-08 09:20:00 | . | . | . | . | . | . | . 2013-12-08 09:21:00 | . | . | . | . | . | . | . 2013-12-08 09:22:00 | . | . | . | . | . | . | . 2013-12-08 09:23:00 | . | . | . | . | . | . | . 2013-12-08 09:24:00 | . | . | . | . | . | . | . 2013-12-08 09:25:00 | . | . | . | . | . | . | . 2013-12-08 09:26:00 | . | . | . | . | . | . | . 2013-12-08 09:27:00 | . | . | . | . | . | . | . 2013-12-08 09:28:00 | . | . | . | . | . | . | . 2013-12-08 09:29:00 | . | . | . | . | . | . | . 2013-12-08 09:30:00 | . | . | . | . | . | . | . 2013-12-08 09:31:00 | . | . | . | . | . | . | . 2013-12-08 09:32:00 | . | . | . | . | . | . | . 2013-12-08 09:33:00 | . | . | . | . | . | . | . 2013-12-08 09:34:00 | . | . | . | . | . | . | . 2013-12-08 09:35:00 | . | . | . | . | . | . | . 2013-12-08 09:36:00 | . | . | . | . | . | . | . 2013-12-08 09:37:00 | . | . | . | . | . | . | . 2013-12-08 09:38:00 | . | . | . | . | . | . | . 2013-12-08 09:39:00 | . | . | . | . | . | . | . 2013-12-08 09:40:00 | . | . | . | . | . | . | . 2013-12-08 09:41:00 | . | . | . | . | . | . | . 2013-12-08 09:42:00 | . | . | . | . | . | . | . 2013-12-08 09:43:00 | . | . | . | . | . | . | . 2013-12-08 09:44:00 | . | . | . | . | . | . | . 2013-12-08 09:45:00 | . | . | . | . | . | . | . 2013-12-08 09:46:00 | . | . | . | . | . | . | . 2013-12-08 09:47:00 | . | . | . | . | . | . | . 2013-12-08 09:48:00 | . | . | . | . | . | . | . 2013-12-08 09:49:00 | . | . | . | . | . | . | . 2013-12-08 09:50:00 | . | . | . | . | . | . | . 2013-12-08 09:51:00 | . | . | . | . | . | . | . 2013-12-08 09:52:00 | . | . | . | . | . | . | . 2013-12-08 09:53:00 | . | . | . | . | . | . | . 2013-12-08 09:54:00 | 767.11000 | 770.24900 | 767.11000 | 770.24900 | 10.2162 | 7854.8500 | 768.85995 2013-12-08 09:55:00 | 770.00000 | 770.98600 | 770.00000 | 770.00000 | 12.4802 | 9617.5000 | 770.62000 2013-12-08 09:56:00 | 770.00000 | 770.24900 | 770.00000 | 770.24900 | 9.3440 | 7194.9400 | 770.01005 2013-12-08 09:57:00 | 770.98600 | 771.35000 | 770.00000 | 770.20000 | 27.4105 | 21112.7000 | 770.24002 2013-12-08 09:58:00 | 771.35000 | 772.99900 | 770.00000 | 771.00000 | 42.1798 | 32484.7700 | 770.14999 2013-12-08 09:59:00 | 771.00000 | 773.00000 | 770.21000 | 770.21000 | 11.2540 | 8689.8700 | 772.16006 2013-12-08 10:00:00 | 770.21000 | 774.90000 | 769.94200 | 774.90000 | 53.0548 | 40870.2600 | 770.34033 2013-12-08 10:01:00 | 774.99700 | 774.99700 | 770.00000 | 770.45600 | 2.5167 | 1940.1900 | 770.93999 2013-12-08 10:02:00 | 770.21000 | 770.21000 | 767.20000 | 769.35000 | 20.6337 | 15882.4000 | 769.73010 2013-12-08 10:03:00 | 769.35000 | 769.85000 | 760.00000 | 760.00000 | 54.9899 | 41927.0300 | 762.44999 2013-12-08 10:04:00 | 766.09000 | 766.09000 | 760.31200 | 760.38100 | 8.7978 | 6715.8300 | 763.34998 2013-12-08 10:05:00 | 764.46600 | 768.75600 | 758.00000 | 764.99400 | 17.7190 | 13499.9000 | 761.88998 2013-12-08 10:06:00 | 764.99400 | 769.83000 | 763.00000 | 767.11000 | 32.5163 | 24963.0800 | 767.70984 2013-12-08 10:07:00 | 767.11000 | 769.83000 | 764.99400 | 764.99700 | 13.4507 | 10341.4100 | 768.84001 2013-12-08 10:08:00 | 768.61500 | 769.00000 | 764.00400 | 768.22900 | 9.3089 | 7132.8200 | 766.23999 2013-12-08 10:09:00 | 768.50000 | 768.50000 | 768.22900 | 768.49900 | 5.5303 | 4249.2500 | 768.36000 2013-12-08 10:10:00 | 768.22900 | 768.50000 | 766.00100 | 768.00000 | 0.2762 | 212.1100 | 768.03000 2013-12-08 10:11:00 | 767.99800 | 767.99800 | 766.26600 | 766.26600 | 4.4824 | 3434.8600 | 766.30001 2013-12-08 10:12:00 | 766.30000 | 767.99800 | 766.26600 | 766.30500 | 9.6134 | 7376.7100 | 767.34004 2013-12-08 10:13:00 | 767.99800 | 770.00000 | 766.30500 | 770.00000 | 20.1240 | 15480.5700 | 769.26010 2013-12-08 10:14:00 | 770.00000 | 779.99900 | 770.00000 | 775.69000 | 59.2873 | 45923.3300 | 774.58979 2013-12-08 10:15:00 | 775.69000 | 775.69000 | 771.00000 | 775.69000 | 18.4335 | 14281.7200 | 774.77008 2013-12-08 10:16:00 | 775.69000 | 776.00000 | 770.00000 | 771.00000 | 14.8773 | 11504.5900 | 773.29995 2013-12-08 10:17:00 | 771.00000 | 779.95300 | 771.00000 | 772.00000 | 30.9205 | 24019.9600 | 776.83002 2013-12-08 10:18:00 | 773.68000 | 778.00000 | 773.10000 | 774.00000 | 6.4917 | 5030.9700 | 774.99001 2013-12-08 10:19:00 | 774.00000 | 780.00000 | 774.00000 | 779.99800 | 38.0986 | 29655.9400 | 778.39993 2013-12-08 10:20:00 | 777.00000 | 779.99800 | 766.00100 | 774.13900 | 53.1022 | 40948.6700 | 771.13015 2013-12-08 10:21:00 | 778.00000 | 778.00000 | 774.20000 | 777.23000 | 2.9841 | 2318.3500 | 776.89002 2013-12-08 10:22:00 | 777.23000 | 780.00000 | 777.23000 | 778.55600 | 8.2053 | 6390.5600 | 778.82995 2013-12-08 10:23:00 | 780.00000 | 780.39000 | 778.55600 | 780.21000 | 23.3617 | 18220.7500 | 779.94005 2013-12-08 10:24:00 | 780.21000 | 782.99700 | 779.00000 | 782.99700 | 33.3156 | 26017.4900 | 780.93981 2013-12-08 10:25:00 | 782.92000 | 783.00000 | 778.00000 | 781.56200 | 76.0272 | 59292.8400 | 779.88973 2013-12-08 10:26:00 | 781.56200 | 790.00000 | 781.56200 | 785.00000 | 98.1977 | 77154.9000 | 785.70971 2013-12-08 10:27:00 | 787.99900 | 790.00000 | 785.00100 | 786.52500 | 21.5223 | 16961.5300 | 788.09006 2013-12-08 10:28:00 | 786.52600 | 789.50000 | 786.32700 | 786.32700 | 35.0583 | 27590.9000 | 786.99993 2013-12-08 10:29:00 | 786.08000 | 789.98900 | 781.99900 | 781.99900 | 22.2581 | 17513.3300 | 786.82995 2013-12-08 10:30:00 | 781.99900 | 785.00000 | 777.23000 | 777.35000 | 19.6863 | 15355.5400 | 780.00991 2013-12-08 10:31:00 | 777.35000 | 777.35000 | 774.00100 | 774.44900 | 53.8288 | 41710.3200 | 774.86992 2013-12-08 10:32:00 | 774.83600 | 784.51600 | 774.83600 | 780.00000 | 10.4934 | 8196.9500 | 781.15005 2013-12-08 10:33:00 | 781.38900 | 784.12300 | 777.00000 | 781.38900 | 20.8646 | 16294.4000 | 780.96012 2013-12-08 10:34:00 | 781.38900 | 782.00000 | 777.00100 | 777.00100 | 2.3125 | 1802.8400 | 779.59001 2013-12-08 10:35:00 | 777.00100 | 781.31000 | 777.00100 | 778.55800 | 14.6622 | 11431.8200 | 779.68004 2013-12-08 10:36:00 | 780.00000 | 781.44500 | 776.60800 | 776.60800 | 9.7735 | 7607.6300 | 778.39004 2013-12-08 10:37:00 | 776.61600 | 776.61600 | 775.01100 | 776.60800 | 0.7933 | 615.7100 | 776.10000 2013-12-08 10:38:00 | 775.38700 | 777.00000 | 775.38700 | 775.38700 | 9.8441 | 7642.7800 | 776.38005 2013-12-08 10:39:00 | 778.89900 | 778.89900 | 775.38700 | 777.00000 | 0.6618 | 514.4600 | 777.41000 2013-12-08 10:40:00 | 775.38700 | 778.00000 | 775.00100 | 777.00000 | 24.0387 | 18676.3800 | 776.92996 2013-12-08 10:41:00 | 777.50000 | 778.00000 | 777.00000 | 778.00000 | 9.1501 | 7112.7700 | 777.34000 2013-12-08 10:42:00 | 777.00000 | 778.50000 | 777.00000 | 778.00000 | 19.9299 | 15492.6800 | 777.36000 2013-12-08 10:43:00 | 778.82000 | 779.00000 | 777.00000 | 777.00000 | 11.3990 | 8872.3800 | 778.34998 2013-12-08 10:44:00 | 778.50000 | 779.00000 | 778.00000 | 778.99800 | 2.5117 | 1955.2300 | 778.46001 2013-12-08 10:45:00 | 778.00000 | 779.00000 | 777.00000 | 778.00000 | 14.2599 | 11088.3300 | 777.59000 2013-12-08 10:46:00 | 778.00000 | 780.00000 | 777.00000 | 780.00000 | 5.6944 | 4429.3500 | 777.84003 2013-12-08 10:47:00 | 780.00000 | 783.80800 | 778.00000 | 778.87100 | 16.3777 | 12778.2300 | 780.21995 2013-12-08 10:48:00 | 779.00000 | 779.00000 | 777.00000 | 777.00000 | 42.2110 | 32835.0900 | 777.88005 2013-12-08 10:49:00 | 777.00000 | 778.87000 | 772.00000 | 777.00000 | 116.5212 | 90475.2300 | 776.47018 2013-12-08 10:50:00 | 774.00000 | 776.61100 | 772.22000 | 772.22000 | 15.1238 | 11706.7100 | 774.06007 2013-12-08 10:51:00 | 772.22000 | 774.10000 | 772.00000 | 774.00000 | 10.4089 | 8048.1300 | 773.19998 2013-12-08 10:52:00 | 774.10000 | 777.00000 | 771.38900 | 771.38900 | 22.8211 | 17664.0200 | 774.02003 2013-12-08 10:53:00 | 771.38900 | 773.90000 | 771.00000 | 773.90000 | 13.4400 | 10397.1700 | 773.60000 2013-12-08 10:54:00 | 773.90000 | 775.00000 | 773.90000 | 774.00100 | 0.8070 | 624.6600 | 774.02000 2013-12-08 10:55:00 | 775.00000 | 775.00000 | 773.90000 | 773.90000 | 2.6375 | 2043.0300 | 774.60999 2013-12-08 10:56:00 | 773.90000 | 773.90000 | 770.00000 | 770.50000 | 37.0158 | 28526.2000 | 770.64980 2013-12-08 10:57:00 | 770.50000 | 774.61200 | 768.11200 | 768.11200 | 15.3223 | 11783.8000 | 769.06005 2013-12-08 10:58:00 | 772.00000 | 772.00000 | 768.11200 | 772.00000 | 8.9159 | 6863.9600 | 769.85995 2013-12-08 10:59:00 | 772.00000 | 772.00000 | 771.00000 | 771.00000 | 2.7250 | 2102.4400 | 771.55002 2013-12-08 11:00:00 | 773.06200 | 776.89000 | 771.00000 | 773.90000 | 16.2584 | 12600.6200 | 775.01997 2013-12-08 11:01:00 | 770.00000 | 770.00000 | 768.11100 | 768.11100 | 18.9621 | 14565.1700 | 768.12005 2013-12-08 11:02:00 | 768.11200 | 773.00000 | 768.11200 | 768.22900 | 10.9089 | 8380.1300 | 768.18998 2013-12-08 11:03:00 | 768.15000 | 769.00000 | 768.11900 | 769.00000 | 0.4425 | 340.2200 | 768.83000 2013-12-08 11:04:00 | 768.11200 | 768.11200 | 767.80800 | 767.80800 | 16.2561 | 12483.5700 | 767.92992 2013-12-08 11:05:00 | 767.80800 | 772.99800 | 767.80800 | 772.99800 | 13.3001 | 10217.4000 | 768.22000 2013-12-08 11:06:00 | 767.81200 | 767.82400 | 767.61100 | 767.61100 | 10.6452 | 8172.9700 | 767.75993 2013-12-08 11:07:00 | 767.10000 | 767.61100 | 765.10800 | 766.00100 | 27.4256 | 21009.0800 | 766.03984 2013-12-08 11:08:00 | 766.00100 | 767.61100 | 763.00000 | 763.00000 | 20.8918 | 15961.5200 | 764.01005 2013-12-08 11:09:00 | 763.00000 | 765.40000 | 762.00000 | 763.00000 | 38.7996 | 29614.9700 | 763.27998 2013-12-08 11:10:00 | 762.01000 | 763.00000 | 761.00000 | 761.50000 | 47.4215 | 36090.1300 | 761.05009 2013-12-08 11:11:00 | 763.00000 | 763.00000 | 756.00000 | 756.01100 | 41.0031 | 31151.7400 | 759.74017 2013-12-08 11:12:00 | 756.01100 | 761.00000 | 756.01100 | 757.00100 | 2.8942 | 2191.7900 | 757.31002 2013-12-08 11:13:00 | 760.99200 | 761.00000 | 756.01100 | 756.01300 | 39.0303 | 29528.7400 | 756.56001 2013-12-08 11:14:00 | 757.00000 | 757.00000 | 755.00000 | 756.10000 | 65.5844 | 49554.9100 | 755.59038 2013-12-08 11:15:00 | 756.99900 | 760.50000 | 750.00000 | 750.52500 | 110.3046 | 82933.5100 | 751.85920 2013-12-08 11:16:00 | 750.52500 | 755.00000 | 750.10100 | 750.37500 | 7.4374 | 5583.7700 | 750.76997 2013-12-08 11:17:00 | 750.37500 | 760.00000 | 746.53200 | 748.99900 | 77.1600 | 57934.0600 | 750.83000 2013-12-08 11:18:00 | 748.99900 | 755.00000 | 748.99900 | 752.00000 | 19.2865 | 14496.8700 | 751.65991 2013-12-08 11:19:00 | 752.01000 | 760.00000 | 752.00000 | 755.10000 | 46.6287 | 35301.6400 | 757.07992 2013-12-08 11:20:00 | 757.48200 | 759.30000 | 755.10800 | 756.00000 | 4.1856 | 3171.1900 | 757.64998 2013-12-08 11:21:00 | 757.00000 | 759.61900 | 750.00000 | 755.11300 | 45.1041 | 33918.7100 | 752.01024 2013-12-08 11:22:00 | 757.00000 | 757.51500 | 750.01000 | 756.00000 | 6.6337 | 5011.4600 | 755.45003 2013-12-08 11:23:00 | 755.74900 | 758.04500 | 750.01000 | 750.10100 | 5.5873 | 4212.3100 | 753.90998 2013-12-08 11:24:00 | 754.00000 | 755.00000 | 750.77700 | 754.00000 | 10.8601 | 8160.7200 | 751.44000 2013-12-08 11:25:00 | 754.00000 | 755.00000 | 752.00000 | 755.00000 | 9.2937 | 7008.6400 | 754.13005 2013-12-08 11:26:00 | 755.98500 | 758.58900 | 754.99900 | 754.99900 | 12.9002 | 9759.3700 | 756.53000 2013-12-08 11:27:00 | 754.99900 | 755.00000 | 753.00000 | 754.95000 | 25.8330 | 19492.5700 | 754.56010 2013-12-08 11:28:00 | 754.95000 | 755.00000 | 753.50000 | 755.00000 | 74.0427 | 55900.0300 | 754.97026 2013-12-08 11:29:00 | 755.00000 | 760.00000 | 754.95000 | 760.00000 | 33.7051 | 25533.3000 | 757.54978 2013-12-08 11:30:00 | 757.60000 | 761.51800 | 757.60000 | 761.51800 | 11.4504 | 8711.3600 | 760.79001 2013-12-08 11:31:00 | 761.20000 | 761.51800 | 753.50000 | 754.95000 | 34.6046 | 26177.6700 | 756.48021 2013-12-08 11:32:00 | 754.95000 | 758.00000 | 754.95000 | 757.99800 | 11.7835 | 8912.1800 | 756.33005 2013-12-08 11:33:00 | 755.32700 | 757.00000 | 755.00000 | 756.00000 | 4.0507 | 3061.2800 | 755.74000 2013-12-08 11:34:00 | 756.00000 | 756.00000 | 754.95000 | 754.95100 | 8.3324 | 6292.4900 | 755.18003 2013-12-08 11:35:00 | 754.95100 | 755.99000 | 753.00000 | 753.00000 | 20.1695 | 15214.2900 | 754.31999 2013-12-08 11:36:00 | 753.00000 | 754.00000 | 752.00000 | 754.00000 | 9.8801 | 7438.4600 | 752.87000 2013-12-08 11:37:00 | 752.00000 | 752.87500 | 751.38300 | 752.87500 | 2.7134 | 2040.2300 | 751.92001 2013-12-08 11:38:00 | 753.00000 | 754.00000 | 752.87500 | 754.00000 | 1.7277 | 1301.7400 | 753.46999 2013-12-08 11:39:00 | 754.00000 | 761.00000 | 754.00000 | 754.94900 | 7.2247 | 5475.3600 | 757.87004 2013-12-08 11:40:00 | 754.00700 | 758.48900 | 754.00700 | 755.00000 | 0.9204 | 696.5400 | 756.80000 2013-12-08 11:41:00 | 756.00000 | 757.90000 | 755.00000 | 755.00000 | 5.4767 | 4141.0200 | 756.11998 2013-12-08 11:42:00 | 755.00000 | 755.00000 | 752.00100 | 755.00000 | 1.7599 | 1326.4400 | 753.72000 2013-12-08 11:43:00 | 754.50000 | 756.00000 | 754.50000 | 756.00000 | 1.3812 | 1042.5400 | 754.82000 2013-12-08 11:44:00 | 755.48600 | 756.00000 | 755.48600 | 756.00000 | 0.6780 | 512.2700 | 755.56000 2013-12-08 11:45:00 | 756.00000 | 757.00000 | 756.00000 | 757.00000 | 1.6921 | 1280.6500 | 756.82000 2013-12-08 11:46:00 | 756.00000 | 757.79900 | 756.00000 | 757.00000 | 8.8044 | 6668.7400 | 757.43005 2013-12-08 11:47:00 | 757.79900 | 757.80000 | 757.00000 | 757.80000 | 19.6366 | 14877.2500 | 757.62991 2013-12-08 11:48:00 | 757.80000 | 759.50000 | 756.00300 | 757.80000 | 3.1703 | 2404.9000 | 758.56000 2013-12-08 11:49:00 | 757.80000 | 759.00000 | 757.80000 | 757.80100 | 3.2717 | 2479.5000 | 757.87001 2013-12-08 11:50:00 | 757.80100 | 759.00000 | 757.80100 | 759.00000 | 13.5905 | 10313.9600 | 758.91001 2013-12-08 11:51:00 | 759.00000 | 759.00000 | 755.71000 | 757.00000 | 14.6915 | 11136.3000 | 758.01003 2013-12-08 11:52:00 | 757.80000 | 757.80000 | 755.71000 | 755.71000 | 9.1793 | 6942.0100 | 756.26999 2013-12-08 11:53:00 | 755.71000 | 755.71000 | 750.01200 | 754.00000 | 43.9217 | 33000.1000 | 751.34010 2013-12-08 11:54:00 | 754.00000 | 758.48100 | 754.00000 | 758.00000 | 18.7162 | 14153.9100 | 756.23991 2013-12-08 11:55:00 | 757.99900 | 757.99900 | 750.00000 | 750.00000 | 34.0376 | 25723.2100 | 755.72989 2013-12-08 11:56:00 | 755.46600 | 755.46600 | 755.46500 | 755.46600 | 0.0944 | 71.3300 | 755.46550 2013-12-08 11:57:00 | 756.99200 | 756.99200 | 755.46600 | 756.98700 | 0.9599 | 725.8600 | 756.21000 2013-12-08 11:58:00 | 754.48900 | 756.98300 | 750.20200 | 755.46600 | 23.1298 | 17429.9000 | 753.56999 2013-12-08 11:59:00 | 755.00000 | 757.00000 | 755.00000 | 756.50000 | 5.4293 | 4108.8000 | 756.78000 2013-12-08 12:00:00 | 755.00000 | 756.50000 | 750.00000 | 750.00000 | 92.1364 | 69225.7600 | 751.33956 2013-12-08 12:01:00 | 752.87500 | 755.99100 | 745.63800 | 745.90000 | 67.8902 | 50823.9900 | 748.62002 2013-12-08 12:02:00 | 745.90000 | 749.52000 | 745.01000 | 748.00000 | 44.3655 | 33124.1300 | 746.61973 2013-12-08 12:03:00 | 748.00000 | 748.00000 | 743.00000 | 745.90000 | 18.3727 | 13689.4700 | 745.10007 2013-12-08 12:04:00 | 746.90000 | 751.01000 | 745.90000 | 746.00000 | 17.6000 | 13128.5800 | 745.94000 2013-12-08 12:05:00 | 746.00000 | 746.00000 | 743.31800 | 743.50400 | 1.8582 | 1383.7100 | 744.67000 2013-12-08 12:06:00 | 743.50400 | 743.50400 | 743.00000 | 743.50000 | 3.4732 | 2581.6200 | 743.30001 2013-12-08 12:07:00 | 743.50000 | 743.50000 | 725.00000 | 741.99500 | 212.9202 | 156151.4300 | 733.38006 2013-12-08 12:08:00 | 741.99300 | 741.99300 | 739.00000 | 740.99900 | 8.4164 | 6233.7900 | 740.66996 2013-12-08 12:09:00 | 740.99800 | 740.99900 | 739.50000 | 739.50000 | 12.8888 | 9543.0900 | 740.41998 2013-12-08 12:10:00 | 739.49900 | 739.99900 | 735.01000 | 735.34300 | 22.7552 | 16811.3000 | 738.78985 2013-12-08 12:11:00 | 738.00000 | 738.00000 | 729.36400 | 729.63700 | 60.4809 | 44171.6600 | 730.34008 2013-12-08 12:12:00 | 729.63700 | 736.00000 | 728.99800 | 735.90000 | 70.9926 | 51889.9500 | 730.92026 2013-12-08 12:13:00 | 735.90000 | 735.90000 | 720.00000 | 726.60700 | 146.5699 | 105994.9800 | 723.16999 2013-12-08 12:14:00 | 730.40000 | 732.38500 | 723.50000 | 729.00000 | 29.3114 | 21264.8500 | 725.48006 2013-12-08 12:15:00 | 729.00000 | 731.40000 | 723.50100 | 730.00000 | 64.5617 | 46983.4900 | 727.73015 2013-12-08 12:16:00 | 728.79300 | 729.99500 | 723.00000 | 727.00000 | 36.9437 | 26744.3100 | 723.92019 2013-12-08 12:17:00 | 727.00000 | 728.69700 | 723.00000 | 723.00000 | 89.8135 | 65101.3300 | 724.85043 2013-12-08 12:18:00 | 723.00000 | 724.00000 | 714.00000 | 718.00000 | 124.6626 | 89582.5700 | 718.60044 2013-12-08 12:19:00 | 718.00000 | 719.00000 | 699.00000 | 710.00000 | 532.7475 | 375788.4500 | 705.37813 2013-12-08 12:20:00 | 710.00000 | 714.99900 | 700.00000 | 709.35700 | 128.5015 | 90894.2800 | 707.34027 2013-12-08 12:21:00 | 709.35700 | 709.50000 | 705.00000 | 709.50000 | 39.7093 | 28075.6800 | 707.02996 2013-12-08 12:22:00 | 709.50000 | 724.99900 | 709.00000 | 720.00100 | 156.8008 | 112060.8700 | 714.67018 2013-12-08 12:23:00 | 720.00100 | 725.78300 | 714.24200 | 725.00000 | 306.9388 | 222284.9200 | 724.19949 2013-12-08 12:24:00 | 725.00000 | 735.00000 | 724.99900 | 725.42800 | 67.1688 | 48821.6000 | 726.84988 2013-12-08 12:25:00 | 725.42800 | 734.58000 | 724.99900 | 734.49600 | 73.5755 | 53688.0100 | 729.69955 2013-12-08 12:26:00 | 734.49600 | 734.58000 | 725.00000 | 728.81100 | 86.2027 | 63073.6700 | 731.69032 2013-12-08 12:27:00 | 729.00000 | 729.00000 | 715.00100 | 720.00100 | 102.2127 | 73576.8000 | 719.84038 2013-12-08 12:28:00 | 727.00000 | 729.00000 | 726.00000 | 728.69700 | 17.9454 | 13053.6900 | 727.40989 2013-12-08 12:29:00 | 726.98300 | 729.06400 | 721.04500 | 721.04500 | 16.2985 | 11818.0400 | 725.09997 2013-12-08 12:30:00 | 722.49000 | 725.00000 | 721.04500 | 724.00000 | 2.5877 | 1869.0600 | 722.29999 2013-12-08 12:31:00 | 724.00000 | 724.00000 | 721.00000 | 722.99000 | 22.2962 | 16108.3500 | 722.46988 2013-12-08 12:32:00 | 722.99000 | 724.00000 | 719.44000 | 724.00000 | 13.2874 | 9581.6900 | 721.10995 2013-12-08 12:33:00 | 724.50000 | 727.00000 | 724.50000 | 725.78300 | 10.8487 | 7865.7500 | 725.03998 2013-12-08 12:34:00 | 727.00000 | 733.00000 | 726.68600 | 731.62300 | 58.5598 | 42683.0700 | 728.87998 2013-12-08 12:35:00 | 730.00000 | 737.51100 | 726.00100 | 737.00000 | 44.8243 | 32922.1300 | 734.47026 2013-12-08 12:36:00 | 737.00000 | 738.99300 | 734.99800 | 735.00000 | 7.0606 | 5203.3600 | 736.96001 2013-12-08 12:37:00 | 736.69000 | 739.00000 | 733.00000 | 739.00000 | 19.4047 | 14314.4900 | 737.68012 2013-12-08 12:38:00 | 738.99900 | 738.99900 | 735.00000 | 736.00000 | 32.5293 | 23982.2300 | 737.24997 2013-12-08 12:39:00 | 738.00000 | 739.00000 | 736.00000 | 737.47500 | 16.0366 | 11839.8500 | 738.29993 2013-12-08 12:40:00 | 737.47500 | 740.00000 | 735.36800 | 740.00000 | 43.6779 | 32278.3900 | 739.00988 2013-12-08 12:41:00 | 740.00000 | 740.03900 | 736.00000 | 740.00000 | 23.6371 | 17446.3400 | 738.08991 2013-12-08 12:42:00 | 740.00000 | 740.49900 | 724.50000 | 727.28000 | 108.4401 | 79269.6900 | 731.00001 2013-12-08 12:43:00 | 726.95600 | 730.10200 | 721.00000 | 728.00000 | 52.0860 | 37735.7800 | 724.48971 2013-12-08 12:44:00 | 728.00000 | 739.77500 | 728.00000 | 730.14600 | 26.5271 | 19358.3900 | 729.75989 2013-12-08 12:45:00 | 730.14600 | 734.41800 | 728.03000 | 728.03000 | 7.1334 | 5215.9100 | 731.20003 2013-12-08 12:46:00 | 730.00000 | 730.00000 | 722.49100 | 725.00000 | 21.6809 | 15735.5800 | 725.78003 2013-12-08 12:47:00 | 725.00000 | 725.00000 | 720.10000 | 722.00000 | 18.9592 | 13673.7400 | 721.21998 2013-12-08 12:48:00 | 722.00000 | 729.00000 | 721.51100 | 726.89600 | 17.6104 | 12755.1900 | 724.30001 2013-12-08 12:49:00 | 725.78300 | 727.68400 | 724.00000 | 724.00000 | 4.5918 | 3332.8900 | 725.83001 2013-12-08 12:50:00 | 724.00000 | 728.99400 | 722.13600 | 725.00000 | 6.8866 | 5003.6300 | 726.57997 2013-12-08 12:51:00 | 727.00000 | 728.69700 | 727.00000 | 727.00000 | 1.5405 | 1120.0000 | 727.02000 2013-12-08 12:52:00 | 728.50000 | 730.14600 | 725.00000 | 730.14600 | 25.8080 | 18785.3800 | 727.88993 2013-12-08 12:53:00 | 724.00100 | 730.00000 | 724.00000 | 728.99800 | 1.9436 | 1414.5800 | 727.80001 2013-12-08 12:54:00 | 725.00200 | 728.99300 | 725.00200 | 727.00000 | 5.4663 | 3976.6300 | 727.47997 2013-12-08 12:55:00 | 727.00000 | 729.12400 | 725.00400 | 729.12400 | 14.2274 | 10353.8200 | 727.73995 2013-12-08 12:56:00 | 729.12400 | 729.12400 | 724.00000 | 728.99700 | 36.7119 | 26656.5100 | 726.10010 2013-12-08 12:57:00 | 728.99700 | 733.99200 | 728.99500 | 731.00000 | 42.2447 | 30822.5700 | 729.62027 2013-12-08 12:58:00 | 730.99900 | 732.00000 | 730.00300 | 730.78100 | 9.4850 | 6930.4400 | 730.66994 2013-12-08 12:59:00 | 732.00000 | 733.99300 | 730.00100 | 733.00000 | 30.7995 | 22502.7400 | 730.61998 2013-12-08 13:00:00 | 733.00000 | 733.00000 | 730.00000 | 732.99900 | 22.8463 | 16732.1400 | 732.37988 2013-12-08 13:01:00 | 732.99800 | 732.99800 | 730.00000 | 732.88100 | 41.6887 | 30492.3300 | 731.42992 2013-12-08 13:02:00 | 732.88100 | 732.88100 | 732.10000 | 732.67700 | 15.0631 | 11038.3600 | 732.81006 2013-12-08 13:03:00 | 732.98000 | 733.00000 | 732.98000 | 732.99800 | 9.3168 | 6829.1200 | 732.98996 2013-12-08 13:04:00 | 733.00000 | 735.00000 | 732.97900 | 735.00000 | 57.2840 | 41997.2000 | 733.14031 2013-12-08 13:05:00 | 735.00000 | 738.72700 | 729.00000 | 737.95600 | 48.9060 | 36052.9800 | 737.18973 2013-12-08 13:06:00 | 735.84100 | 738.69500 | 735.10000 | 735.10000 | 30.2099 | 22219.4100 | 735.50000 2013-12-08 13:07:00 | 735.84100 | 735.84100 | 729.58600 | 729.58600 | 3.7658 | 2767.9800 | 735.02998 2013-12-08 13:08:00 | 732.98000 | 734.04900 | 726.00000 | 733.00000 | 27.7638 | 20223.4700 | 728.41015 2013-12-08 13:09:00 | 732.99900 | 733.00000 | 731.46700 | 732.00100 | 3.3974 | 2487.4000 | 732.14999 2013-12-08 13:10:00 | 732.00100 | 735.84100 | 731.46800 | 735.84100 | 8.2644 | 6061.4700 | 733.44005 2013-12-08 13:11:00 | 735.00000 | 737.31700 | 732.00100 | 737.31700 | 19.3491 | 14216.3500 | 734.72998 2013-12-08 13:12:00 | 737.31700 | 739.39900 | 737.31700 | 737.50000 | 22.4370 | 16568.1500 | 738.42991 2013-12-08 13:13:00 | 737.50000 | 737.50000 | 735.00000 | 736.63100 | 6.8913 | 5073.9400 | 736.28001 2013-12-08 13:14:00 | 736.81100 | 737.00000 | 733.90100 | 735.14900 | 19.4706 | 14333.5000 | 736.16002 2013-12-08 13:15:00 | 735.14900 | 735.14900 | 733.90000 | 735.00000 | 9.9072 | 7281.3700 | 734.95996 2013-12-08 13:16:00 | 735.00000 | 735.00000 | 733.00000 | 733.00000 | 2.8618 | 2099.1000 | 733.49001 2013-12-08 13:17:00 | 733.00000 | 735.14900 | 732.00200 | 734.10100 | 3.0169 | 2215.8500 | 734.47999 2013-12-08 13:18:00 | 735.14900 | 736.00000 | 735.14900 | 735.14900 | 3.7886 | 2785.3700 | 735.18999 2013-12-08 13:19:00 | 735.14900 | 738.00000 | 735.14900 | 738.00000 | 3.3829 | 2494.6600 | 737.44001 2013-12-08 13:20:00 | 737.00100 | 739.40000 | 737.00100 | 737.00100 | 2.8304 | 2088.6400 | 737.92000 2013-12-08 13:21:00 | 739.00000 | 739.99800 | 737.00100 | 739.99800 | 38.1728 | 28216.5500 | 739.18014 2013-12-08 13:22:00 | 739.99900 | 743.00000 | 739.00000 | 739.00000 | 42.2926 | 31332.0800 | 740.84015 2013-12-08 13:23:00 | 740.49900 | 743.00000 | 738.00000 | 742.62800 | 6.1703 | 4565.3800 | 739.90000 2013-12-08 13:24:00 | 740.48200 | 743.00000 | 740.48100 | 740.48300 | 12.3714 | 9176.0900 | 741.72002 2013-12-08 13:25:00 | 743.00000 | 748.99900 | 740.48200 | 744.50700 | 96.1053 | 71673.3800 | 745.77940 2013-12-08 13:26:00 | 747.20100 | 748.62000 | 744.50700 | 747.20100 | 31.6757 | 23638.2900 | 746.25982 2013-12-08 13:27:00 | 747.20100 | 750.50000 | 744.50700 | 750.50000 | 104.2568 | 78010.1200 | 748.24956 2013-12-08 13:28:00 | 750.50000 | 755.00000 | 749.00000 | 751.00000 | 36.8013 | 27623.4400 | 750.61006 2013-12-08 13:29:00 | 751.00000 | 755.00000 | 748.00000 | 749.10000 | 21.0217 | 15796.7600 | 751.45005 2013-12-08 13:30:00 | 749.10200 | 754.73000 | 749.10200 | 754.60000 | 16.2467 | 12218.5000 | 752.05993 2013-12-08 13:31:00 | 754.60000 | 757.50000 | 754.00600 | 755.00100 | 26.3578 | 19904.8800 | 755.17992 2013-12-08 13:32:00 | 757.50000 | 758.99900 | 757.00000 | 758.49000 | 15.0638 | 11418.5000 | 758.01008 2013-12-08 13:33:00 | 757.00100 | 759.88000 | 755.00000 | 759.88000 | 83.1632 | 63011.9500 | 757.69035 2013-12-08 13:34:00 | 759.87900 | 760.00000 | 755.00100 | 760.00000 | 19.8001 | 15031.8400 | 759.18000 2013-12-08 13:35:00 | 757.10000 | 759.00000 | 742.08100 | 742.08100 | 54.7594 | 41171.9300 | 751.86995 2013-12-08 13:36:00 | 755.00000 | 755.00000 | 743.14200 | 754.97900 | 19.2513 | 14464.4500 | 751.35003 2013-12-08 13:37:00 | 750.00000 | 755.00000 | 750.00000 | 752.99000 | 11.5891 | 8710.2700 | 751.58999 2013-12-08 13:38:00 | 752.99000 | 753.00000 | 749.35000 | 750.00000 | 18.9762 | 14276.2100 | 752.31991 2013-12-08 13:39:00 | 750.00000 | 753.00000 | 745.25600 | 751.99400 | 27.5276 | 20569.4100 | 747.22991 2013-12-08 13:40:00 | 752.00000 | 752.00000 | 751.00000 | 751.00000 | 5.5720 | 4189.4200 | 751.87001 2013-12-08 13:41:00 | 750.48100 | 751.00000 | 747.49100 | 750.00000 | 2.9518 | 2211.6300 | 749.26001 2013-12-08 13:42:00 | 750.00000 | 751.99000 | 748.00000 | 750.00000 | 5.5202 | 4136.0300 | 749.25000 2013-12-08 13:43:00 | 750.00000 | 751.99000 | 750.00000 | 751.99000 | 3.5746 | 2686.0700 | 751.43002 2013-12-08 13:44:00 | 750.00000 | 751.99000 | 750.00000 | 751.99000 | 0.7292 | 547.0200 | 750.19000 2013-12-08 13:45:00 | 750.10000 | 753.00000 | 746.23000 | 753.00000 | 10.1430 | 7606.2300 | 749.90004 2013-12-08 13:46:00 | 750.00000 | 750.10000 | 747.08800 | 750.10000 | 1.4009 | 1049.5300 | 749.18000 2013-12-08 13:47:00 | 750.00000 | 754.95000 | 750.00000 | 753.00000 | 24.5693 | 18531.8800 | 754.26998 2013-12-08 13:48:00 | 750.50000 | 753.00000 | 750.00000 | 750.00000 | 22.9831 | 17240.5300 | 750.14009 2013-12-08 13:49:00 | 750.00000 | 752.43600 | 747.64100 | 752.00000 | 5.0376 | 3778.8800 | 750.13998 2013-12-08 13:50:00 | 752.00000 | 752.00000 | 748.10000 | 749.65400 | 2.7715 | 2082.1900 | 751.28001 2013-12-08 13:51:00 | 749.75100 | 751.00000 | 748.20100 | 751.00000 | 2.2052 | 1650.4600 | 748.42999 2013-12-08 13:52:00 | 748.44900 | 750.99000 | 748.20100 | 750.99000 | 7.5890 | 5681.9800 | 748.70999 2013-12-08 13:53:00 | 749.00000 | 749.00000 | 748.10000 | 749.00000 | 9.3538 | 7003.0200 | 748.68005 2013-12-08 13:54:00 | 748.10000 | 749.00000 | 746.64300 | 746.64300 | 52.7877 | 39523.7200 | 748.72984 2013-12-08 13:55:00 | 749.00000 | 749.00000 | 744.10000 | 744.10100 | 24.7177 | 18425.5400 | 745.43992 2013-12-08 13:56:00 | 746.00900 | 748.00000 | 743.00000 | 743.00000 | 31.4321 | 23372.3000 | 743.58009 2013-12-08 13:57:00 | 743.00000 | 748.00000 | 739.00200 | 739.84400 | 34.5273 | 25572.6200 | 740.64987 2013-12-08 13:58:00 | 739.84400 | 740.00000 | 736.50100 | 739.00000 | 49.9603 | 36837.7100 | 737.34002 2013-12-08 13:59:00 | 739.00000 | 740.00000 | 736.50100 | 737.00000 | 33.9396 | 25019.5900 | 737.17998 2013-12-08 14:00:00 | 737.00000 | 738.47700 | 736.50000 | 738.00000 | 9.0569 | 6678.0200 | 737.33996 2013-12-08 14:01:00 | 738.10000 | 746.43000 | 738.00000 | 739.00800 | 37.6888 | 27991.8500 | 742.70994 2013-12-08 14:02:00 | 740.00000 | 746.41600 | 739.00000 | 744.00000 | 11.1724 | 8283.4400 | 741.42004 2013-12-08 14:03:00 | 744.00000 | 744.00000 | 740.00000 | 744.00000 | 8.1352 | 6024.7800 | 740.57995 2013-12-08 14:04:00 | 743.09900 | 745.00000 | 740.10000 | 742.50000 | 6.9823 | 5179.1600 | 741.76002 2013-12-08 14:05:00 | 745.00000 | 745.00000 | 742.50000 | 742.50000 | 10.5116 | 7811.7700 | 743.16002 2013-12-08 14:06:00 | 742.00000 | 747.97100 | 740.20000 | 747.97100 | 38.2621 | 28452.4400 | 743.62011 2013-12-08 14:07:00 | 747.97100 | 748.93700 | 745.50000 | 748.93700 | 17.4998 | 13083.9200 | 747.66000 2013-12-08 14:08:00 | 748.64600 | 748.64600 | 741.97500 | 745.00000 | 7.9233 | 5897.3400 | 744.30004 2013-12-08 14:09:00 | 745.00000 | 747.99800 | 745.00000 | 745.00000 | 3.4824 | 2599.5400 | 746.49001 2013-12-08 14:10:00 | 745.00000 | 745.00000 | 742.00000 | 743.00100 | 13.0229 | 9674.9500 | 742.92005 2013-12-08 14:11:00 | 742.00100 | 744.00000 | 741.60000 | 743.00000 | 14.6404 | 10863.0600 | 741.99001 2013-12-08 14:12:00 | 743.00000 | 745.00000 | 741.60000 | 741.60000 | 11.0700 | 8211.3900 | 741.77000 2013-12-08 14:13:00 | 741.60000 | 744.90000 | 740.52000 | 740.52000 | 3.6058 | 2679.2100 | 743.02998 2013-12-08 14:14:00 | 740.52000 | 741.60000 | 740.20000 | 740.20000 | 5.3062 | 3933.2200 | 741.24997 2013-12-08 14:15:00 | 740.20000 | 740.20000 | 738.00000 | 738.00000 | 32.5017 | 24020.3600 | 739.05007 2013-12-08 14:16:00 | 738.00000 | 738.00000 | 735.20000 | 738.00000 | 23.1453 | 17046.3100 | 736.48985 2013-12-08 14:17:00 | 736.50000 | 736.50000 | 736.00000 | 736.00000 | 0.5201 | 382.8300 | 736.08000 2013-12-08 14:18:00 | 737.00000 | 737.00000 | 735.10000 | 735.10000 | 24.8566 | 18274.5400 | 735.19988 2013-12-08 14:19:00 | 736.00000 | 740.20000 | 735.10000 | 738.00000 | 33.5979 | 24784.8300 | 737.68990 2013-12-08 14:20:00 | 739.73100 | 744.00000 | 738.00000 | 744.00000 | 3.7393 | 2768.5500 | 740.40000 2013-12-08 14:21:00 | 742.50000 | 744.00000 | 738.00000 | 738.00000 | 6.8183 | 5035.8200 | 738.56998 2013-12-08 14:22:00 | 739.00000 | 740.00000 | 738.03300 | 738.03300 | 2.1476 | 1586.0400 | 738.50999 2013-12-08 14:23:00 | 741.00000 | 741.00000 | 735.20000 | 735.20000 | 21.0372 | 15485.5000 | 736.09992 2013-12-08 14:24:00 | 740.47200 | 740.47200 | 735.20200 | 739.99900 | 0.3308 | 244.4100 | 738.84000 2013-12-08 14:25:00 | 739.50000 | 740.00000 | 736.67600 | 739.49000 | 5.5244 | 4085.1000 | 739.47003 2013-12-08 14:26:00 | 739.99000 | 739.99000 | 735.20000 | 735.20000 | 10.4860 | 7755.3500 | 739.58994 2013-12-08 14:27:00 | 738.15100 | 739.00000 | 735.20000 | 735.20000 | 0.7800 | 574.6100 | 736.70000 2013-12-08 14:28:00 | 739.00000 | 739.95400 | 736.00000 | 739.95400 | 0.2910 | 215.0400 | 738.85000 2013-12-08 14:29:00 | 737.65900 | 740.00000 | 735.20000 | 738.99000 | 19.1639 | 14142.0300 | 737.95010 2013-12-08 14:30:00 | 738.99000 | 740.00000 | 735.20000 | 740.00000 | 4.7695 | 3516.2000 | 737.23000 2013-12-08 14:31:00 | 740.00000 | 740.00000 | 738.16900 | 740.00000 | 6.1250 | 4532.3700 | 739.97996 2013-12-08 14:32:00 | 739.00000 | 739.90000 | 733.33800 | 739.90000 | 28.8472 | 21209.3000 | 735.22989 2013-12-08 14:33:00 | 737.51100 | 739.52400 | 737.51100 | 737.65900 | 1.5366 | 1133.9400 | 737.95999 2013-12-08 14:34:00 | 737.51100 | 737.51100 | 734.00100 | 737.51100 | 1.5952 | 1174.8700 | 736.50999 2013-12-08 14:35:00 | 737.51100 | 737.51100 | 733.33700 | 737.51100 | 29.5235 | 21708.6300 | 735.30014 2013-12-08 14:36:00 | 734.51100 | 737.33800 | 731.10000 | 733.48400 | 24.1400 | 17687.3700 | 732.70000 2013-12-08 14:37:00 | 733.33800 | 733.48500 | 731.00000 | 731.00000 | 10.4025 | 7608.3200 | 731.39004 2013-12-08 14:38:00 | 731.00000 | 733.48500 | 730.10300 | 733.48500 | 22.0531 | 16110.4400 | 730.53009 2013-12-08 14:39:00 | 733.48500 | 738.70000 | 730.10300 | 738.70000 | 21.4617 | 15819.6100 | 737.11005 2013-12-08 14:40:00 | 734.56100 | 738.69900 | 733.50100 | 733.50100 | 6.5520 | 4806.7100 | 733.63002 2013-12-08 14:41:00 | 734.00000 | 734.00000 | 732.00000 | 732.00000 | 5.6132 | 4113.9700 | 732.91002 2013-12-08 14:42:00 | 732.00000 | 732.00000 | 730.11000 | 730.11000 | 4.3493 | 3176.3300 | 730.31000 2013-12-08 14:43:00 | 730.11000 | 730.20000 | 730.11000 | 730.20000 | 7.7996 | 5694.5700 | 730.11000 2013-12-08 14:44:00 | 730.50000 | 734.73200 | 730.20000 | 733.00000 | 5.4921 | 4012.6500 | 730.62002 2013-12-08 14:45:00 | 731.00100 | 735.93800 | 730.00300 | 734.50000 | 15.5789 | 11380.9800 | 730.53998 2013-12-08 14:46:00 | 734.50000 | 734.73200 | 731.00000 | 734.00000 | 1.4698 | 1076.5400 | 732.46000 2013-12-08 14:47:00 | 734.00000 | 734.50000 | 731.00000 | 734.00000 | 0.8134 | 596.6400 | 733.51000 2013-12-08 14:48:00 | 734.56100 | 734.67000 | 731.00000 | 731.00000 | 1.2717 | 932.0700 | 732.92000 2013-12-08 14:49:00 | 731.56100 | 734.50000 | 731.56100 | 734.50000 | 0.7025 | 515.8100 | 734.29000 2013-12-08 14:50:00 | 731.56300 | 734.56100 | 731.56100 | 734.56100 | 1.6256 | 1189.5800 | 731.75999 2013-12-08 14:51:00 | 732.00000 | 734.50000 | 732.00000 | 732.00000 | 1.2642 | 925.4000 | 732.02001 2013-12-08 14:52:00 | 731.70000 | 734.56100 | 731.70000 | 732.00000 | 3.3837 | 2475.9700 | 731.73002 2013-12-08 14:53:00 | 731.56300 | 732.50000 | 731.56300 | 732.50000 | 10.3647 | 7587.1900 | 732.02007 2013-12-08 14:54:00 | 732.50000 | 734.00000 | 732.50000 | 734.00000 | 18.1989 | 13330.8800 | 732.50997 2013-12-08 14:55:00 | 732.50000 | 732.50000 | 731.56100 | 732.00000 | 13.2181 | 9675.9400 | 732.01997 2013-12-08 14:56:00 | 733.99900 | 733.99900 | 730.00000 | 731.00000 | 18.9891 | 13870.6000 | 730.44998 2013-12-08 14:57:00 | 731.56100 | 731.56100 | 728.80700 | 728.80700 | 4.8958 | 3572.6900 | 729.74997 2013-12-08 14:58:00 | 728.92900 | 729.00000 | 726.00000 | 726.00000 | 22.0502 | 16020.1600 | 726.53001 2013-12-08 14:59:00 | 726.00000 | 728.38300 | 725.01000 | 725.37200 | 32.0322 | 23236.4600 | 725.41010 2013-12-08 15:00:00 | 725.37200 | 725.37200 | 725.00000 | 725.37200 | 40.7932 | 29576.3300 | 725.03018 2013-12-08 15:01:00 | 725.37200 | 725.78300 | 725.01500 | 725.78300 | 4.0408 | 2930.8000 | 725.30000 2013-12-08 15:02:00 | 725.78300 | 727.50000 | 725.78300 | 726.00000 | 0.4681 | 339.8300 | 726.02000 2013-12-08 15:03:00 | 727.50000 | 728.99900 | 727.50000 | 728.00000 | 10.2784 | 7486.5500 | 728.37998 2013-12-08 15:04:00 | 728.99900 | 730.00000 | 728.00000 | 730.00000 | 11.7546 | 8574.8300 | 729.49007 2013-12-08 15:05:00 | 730.00000 | 730.00000 | 728.00000 | 728.00000 | 10.0077 | 7302.9100 | 729.72997 2013-12-08 15:06:00 | 728.69700 | 728.69700 | 725.00000 | 725.00000 | 11.9842 | 8691.5600 | 725.25007 2013-12-08 15:07:00 | 727.50000 | 729.89800 | 725.00000 | 729.89400 | 6.8413 | 4975.0200 | 727.20001 2013-12-08 15:08:00 | 729.89400 | 730.00000 | 729.89400 | 729.89800 | 4.4622 | 3257.3900 | 729.99001 2013-12-08 15:09:00 | 729.89800 | 733.03000 | 729.89800 | 729.89800 | 8.7190 | 6370.8700 | 730.68999 2013-12-08 15:10:00 | 730.00000 | 734.71200 | 729.89800 | 734.34300 | 9.4221 | 6887.6700 | 731.01003 2013-12-08 15:11:00 | 734.34400 | 736.25700 | 734.34400 | 735.00000 | 4.4711 | 3285.1500 | 734.75001 2013-12-08 15:12:00 | 736.50000 | 737.73000 | 734.34400 | 734.34400 | 12.3206 | 9074.2200 | 736.51001 2013-12-08 15:13:00 | 734.00000 | 737.73000 | 733.00500 | 735.99900 | 21.9050 | 16112.2400 | 735.54985 2013-12-08 15:14:00 | 735.99900 | 735.99900 | 731.11100 | 735.98700 | 18.2531 | 13407.0700 | 734.51008 2013-12-08 15:15:00 | 735.98600 | 735.99800 | 732.00000 | 735.01000 | 9.0107 | 6627.0700 | 735.47001 2013-12-08 15:16:00 | 735.01000 | 735.01000 | 732.22200 | 734.00000 | 0.8658 | 635.9700 | 734.53000 2013-12-08 15:17:00 | 734.00000 | 734.00000 | 732.00000 | 734.00000 | 8.7524 | 6414.5400 | 732.89003 2013-12-08 15:18:00 | 732.30000 | 735.00000 | 729.89400 | 732.30000 | 10.9042 | 7973.3900 | 731.22006 2013-12-08 15:19:00 | 729.89500 | 733.19200 | 729.20000 | 729.20100 | 5.8344 | 4256.8600 | 729.62003 2013-12-08 15:20:00 | 729.20000 | 729.20100 | 729.20000 | 729.20100 | 2.0230 | 1475.1600 | 729.20001 2013-12-08 15:21:00 | 729.20100 | 731.00000 | 729.20100 | 730.00000 | 2.0162 | 1470.8600 | 729.50999 2013-12-08 15:22:00 | 730.00000 | 732.00000 | 729.20400 | 732.00000 | 9.2511 | 6764.6200 | 731.22001 2013-12-08 15:23:00 | 732.00000 | 734.47400 | 732.00000 | 734.00000 | 19.9511 | 14641.1000 | 733.85003 2013-12-08 15:24:00 | 734.00000 | 734.00000 | 730.01300 | 730.01300 | 3.0750 | 2253.7100 | 732.90998 2013-12-08 15:25:00 | 733.00000 | 734.00000 | 730.50000 | 734.00000 | 15.5994 | 11447.8100 | 733.85999 2013-12-08 15:26:00 | 734.00000 | 734.47400 | 734.00000 | 734.00000 | 2.4742 | 1816.1800 | 734.05001 2013-12-08 15:27:00 | 734.00000 | 734.00000 | 731.10000 | 731.10000 | 1.1534 | 843.6700 | 731.48001 2013-12-08 15:28:00 | 733.90000 | 733.99000 | 731.62300 | 731.62300 | 0.2666 | 195.5100 | 733.23000 2013-12-08 15:29:00 | 733.99000 | 734.40000 | 733.99000 | 734.40000 | 5.7724 | 4238.7800 | 734.32002 2013-12-08 15:30:00 | 734.40000 | 735.00000 | 733.00000 | 733.99000 | 15.2781 | 11217.0400 | 734.18996 2013-12-08 15:31:00 | 733.99000 | 733.99000 | 731.01500 | 733.99000 | 5.3027 | 3884.7700 | 732.60002 2013-12-08 15:32:00 | 733.99000 | 733.99000 | 730.00000 | 733.00000 | 8.6504 | 6321.8800 | 730.82000 2013-12-08 15:33:00 | 733.00000 | 733.00000 | 731.62300 | 732.88000 | 7.1192 | 5214.6800 | 732.47999 2013-12-08 15:34:00 | 731.46400 | 732.93000 | 729.00000 | 732.93000 | 10.2751 | 7497.8600 | 729.70993 2013-12-08 15:35:00 | 730.10000 | 732.89000 | 729.20000 | 729.20000 | 0.3162 | 231.1900 | 731.10000 2013-12-08 15:36:00 | 732.89000 | 733.49800 | 727.00000 | 727.70000 | 16.9907 | 12384.8700 | 728.92002 2013-12-08 15:37:00 | 727.00100 | 731.70900 | 726.71200 | 726.71200 | 5.8058 | 4224.1200 | 727.56997 2013-12-08 15:38:00 | 727.00100 | 731.18100 | 727.00100 | 729.94800 | 5.1477 | 3753.8900 | 729.23998 2013-12-08 15:39:00 | 728.00000 | 729.94800 | 725.16700 | 726.90000 | 9.3172 | 6770.2300 | 726.63996 2013-12-08 15:40:00 | 726.90000 | 726.90000 | 725.00000 | 725.00000 | 32.9952 | 23924.7800 | 725.09978 2013-12-08 15:41:00 | 725.00000 | 727.00100 | 724.73500 | 724.90100 | 6.3117 | 4582.0700 | 725.96002 2013-12-08 15:42:00 | 725.03000 | 727.00100 | 725.03000 | 726.00100 | 3.8804 | 2815.7400 | 725.64000 2013-12-08 15:43:00 | 726.00100 | 728.69700 | 726.00000 | 726.00100 | 6.4279 | 4666.9100 | 726.03998 2013-12-08 15:44:00 | 726.14500 | 729.00100 | 726.00100 | 729.00100 | 2.9359 | 2133.6400 | 726.73998 2013-12-08 15:45:00 | 729.00100 | 729.63500 | 726.00100 | 727.00000 | 7.5830 | 5509.8600 | 726.61003 2013-12-08 15:46:00 | 727.00000 | 727.00000 | 725.00000 | 725.20000 | 4.9478 | 3593.0500 | 726.18999 2013-12-08 15:47:00 | 725.01000 | 726.50000 | 725.01000 | 726.00200 | 7.5830 | 5503.3200 | 725.74003 2013-12-08 15:48:00 | 726.00200 | 726.50000 | 725.00000 | 725.35000 | 5.0717 | 3680.7000 | 725.74001 2013-12-08 15:49:00 | 725.35000 | 726.50200 | 722.00000 | 722.00000 | 12.6381 | 9138.6100 | 723.09997 2013-12-08 15:50:00 | 722.00000 | 722.00500 | 721.00100 | 721.00100 | 7.3387 | 5296.3200 | 721.69999 2013-12-08 15:51:00 | 721.00100 | 721.30200 | 721.00000 | 721.30200 | 35.1824 | 25372.8700 | 721.18012 2013-12-08 15:52:00 | 721.30200 | 721.30200 | 720.00000 | 720.00000 | 56.0179 | 40348.0200 | 720.26984 2013-12-08 15:53:00 | 720.00000 | 724.88100 | 715.00100 | 718.00000 | 100.0956 | 71897.6200 | 718.28939 2013-12-08 15:54:00 | 720.00000 | 720.50000 | 717.00000 | 720.50000 | 10.0351 | 7210.0000 | 718.47993 2013-12-08 15:55:00 | 720.00000 | 721.00000 | 714.28600 | 714.28600 | 46.2759 | 33104.3700 | 715.36973 2013-12-08 15:56:00 | 718.00000 | 719.49500 | 714.00000 | 715.90100 | 11.1128 | 7946.6600 | 715.09004 2013-12-08 15:57:00 | 715.90100 | 719.00000 | 710.00000 | 714.38500 | 102.0609 | 72727.5900 | 712.59013 2013-12-08 15:58:00 | 710.02800 | 718.61500 | 708.00000 | 712.00000 | 37.6810 | 26780.6200 | 710.72005 2013-12-08 15:59:00 | 713.00000 | 714.38500 | 708.00000 | 712.10000 | 20.5107 | 14593.9900 | 711.53002 2013-12-08 16:00:00 | 712.35700 | 718.59200 | 712.00000 | 712.00000 | 64.1036 | 45697.5600 | 712.87032 2013-12-08 16:01:00 | 710.00000 | 714.98700 | 708.00000 | 714.98700 | 41.0539 | 29213.5300 | 711.59022 2013-12-08 16:02:00 | 714.98700 | 720.00000 | 714.98500 | 718.00000 | 101.7140 | 72819.1800 | 715.92058 2013-12-08 16:03:00 | 719.62800 | 720.00000 | 718.00000 | 719.98800 | 36.2241 | 26077.7500 | 719.90021 2013-12-08 16:04:00 | 718.00000 | 721.00000 | 718.00000 | 720.51800 | 56.8349 | 40926.2600 | 720.09039 2013-12-08 16:05:00 | 720.51800 | 725.00000 | 720.00000 | 720.51800 | 14.6618 | 10602.6900 | 723.15004 2013-12-08 16:06:00 | 720.51800 | 725.00000 | 719.64000 | 719.99800 | 19.6391 | 14186.3000 | 722.34998 2013-12-08 16:07:00 | 719.99800 | 723.98900 | 719.00000 | 720.50000 | 5.4313 | 3912.3500 | 720.33001 2013-12-08 16:08:00 | 722.18000 | 724.00000 | 720.00000 | 720.50000 | 14.4908 | 10477.1100 | 723.02002 2013-12-08 16:09:00 | 720.00000 | 722.00000 | 720.00000 | 720.50000 | 6.8399 | 4927.8400 | 720.45000 2013-12-08 16:10:00 | 721.50000 | 722.00000 | 720.00000 | 720.00000 | 1.8830 | 1357.6700 | 721.03001 2013-12-08 16:11:00 | 722.00000 | 722.00000 | 720.00000 | 722.00000 | 4.6746 | 3373.0500 | 721.57003 2013-12-08 16:12:00 | 722.00000 | 725.00000 | 722.00000 | 724.00000 | 46.9854 | 33963.3600 | 722.84970 2013-12-08 16:13:00 | 724.00000 | 725.00000 | 720.00000 | 720.00000 | 4.7480 | 3437.1000 | 723.89999 2013-12-08 16:14:00 | 723.79000 | 724.00000 | 718.00000 | 718.00000 | 3.2353 | 2329.7800 | 720.10998 2013-12-08 16:15:00 | 719.00000 | 720.00000 | 716.10000 | 717.00000 | 13.0094 | 9327.5900 | 716.98999 2013-12-08 16:16:00 | 719.00000 | 720.00000 | 716.10000 | 719.00000 | 2.7997 | 2010.6100 | 718.16000 2013-12-08 16:17:00 | 720.00000 | 720.00000 | 717.50000 | 718.93800 | 5.2622 | 3778.9400 | 718.13002 2013-12-08 16:18:00 | 719.99000 | 720.20000 | 717.50000 | 717.50000 | 4.7104 | 3389.6100 | 719.60000 2013-12-08 16:19:00 | 719.05000 | 721.50000 | 717.50100 | 720.00000 | 2.8466 | 2049.7500 | 720.07999 2013-12-08 16:20:00 | 720.00000 | 723.60900 | 720.00000 | 723.60900 | 11.7899 | 8500.0200 | 720.96000 2013-12-08 16:21:00 | 722.88000 | 725.77000 | 720.00000 | 725.00000 | 30.0879 | 21799.8900 | 724.53991 2013-12-08 16:22:00 | 723.87600 | 725.77000 | 723.87600 | 725.77000 | 23.5421 | 17072.0100 | 725.17007 2013-12-08 16:23:00 | 725.78300 | 730.00000 | 725.78300 | 730.00000 | 22.9297 | 16712.2900 | 728.84999 2013-12-08 16:24:00 | 729.00000 | 730.00000 | 727.07200 | 728.14500 | 44.2167 | 32242.3700 | 729.18980 2013-12-08 16:25:00 | 729.00000 | 735.00000 | 727.99900 | 730.00000 | 93.4751 | 68239.6000 | 730.02938 2013-12-08 16:26:00 | 730.00000 | 734.99800 | 730.00000 | 734.00000 | 5.5339 | 4056.2000 | 732.97003 2013-12-08 16:27:00 | 730.40100 | 735.99700 | 729.00000 | 735.99700 | 57.9291 | 42487.4800 | 733.43993 2013-12-08 16:28:00 | 735.00000 | 735.99700 | 730.00000 | 735.00000 | 41.8869 | 30731.1200 | 733.66982 2013-12-08 16:29:00 | 735.00000 | 735.89600 | 730.86700 | 731.11900 | 22.1518 | 16281.3500 | 734.99005 2013-12-08 16:30:00 | 734.10000 | 734.89700 | 730.86700 | 731.00000 | 24.4094 | 17870.6300 | 732.11998 2013-12-08 16:31:00 | 731.00000 | 734.89700 | 730.97100 | 732.46500 | 5.7205 | 4196.4400 | 733.58000 2013-12-08 16:32:00 | 733.00000 | 733.00000 | 730.97100 | 730.97100 | 6.5123 | 4767.3100 | 732.05002 2013-12-08 16:33:00 | 730.97100 | 732.46500 | 730.00000 | 732.46500 | 17.0967 | 12485.2200 | 730.26992 2013-12-08 16:34:00 | 732.46500 | 733.00000 | 727.00500 | 730.00000 | 28.9349 | 21145.0800 | 730.78020 2013-12-08 16:35:00 | 730.00000 | 732.00000 | 727.00500 | 730.00000 | 4.5246 | 3297.6100 | 728.81003 2013-12-08 16:36:00 | 728.60700 | 730.00000 | 728.00000 | 729.99800 | 19.4342 | 14170.2200 | 729.14011 2013-12-08 16:37:00 | 729.99800 | 731.78000 | 729.99000 | 731.00000 | 8.9640 | 6543.7900 | 730.01005 2013-12-08 16:38:00 | 731.00000 | 732.50000 | 731.00000 | 731.78000 | 2.2267 | 1629.4100 | 731.74999 2013-12-08 16:39:00 | 731.78000 | 731.78000 | 729.99000 | 731.00000 | 1.2035 | 879.5400 | 730.81001 2013-12-08 16:40:00 | 731.00000 | 731.80000 | 731.00000 | 731.80000 | 0.9292 | 679.3000 | 731.08000 2013-12-08 16:41:00 | 732.50000 | 733.00000 | 728.26800 | 731.00000 | 15.1520 | 11070.7900 | 730.65004 2013-12-08 16:42:00 | 732.50000 | 732.99000 | 731.00000 | 732.99000 | 3.3457 | 2449.9300 | 732.25998 2013-12-08 16:43:00 | 732.99000 | 735.00000 | 731.00000 | 733.00000 | 49.0194 | 35929.7600 | 732.96996 2013-12-08 16:44:00 | 733.00000 | 736.00000 | 733.00000 | 736.00000 | 13.1160 | 9641.4100 | 735.08993 2013-12-08 16:45:00 | 736.00000 | 736.00000 | 735.00000 | 735.00000 | 1.6985 | 1249.5400 | 735.67000 2013-12-08 16:46:00 | 736.00000 | 737.37100 | 735.00000 | 737.37100 | 6.8528 | 5046.3000 | 736.38003 2013-12-08 16:47:00 | 737.00000 | 737.60000 | 736.00000 | 737.00200 | 20.2552 | 14928.8800 | 737.03987 2013-12-08 16:48:00 | 737.59800 | 737.60000 | 736.90000 | 737.59800 | 9.1359 | 6734.7000 | 737.16995 2013-12-08 16:49:00 | 737.00000 | 737.72800 | 735.20000 | 735.20000 | 16.6209 | 12253.1000 | 737.21002 2013-12-08 16:50:00 | 737.00000 | 737.69000 | 736.90000 | 737.69000 | 2.1068 | 1552.9700 | 737.11999 2013-12-08 16:51:00 | 737.69000 | 737.69000 | 735.10000 | 735.10000 | 7.0063 | 5157.6100 | 736.13996 2013-12-08 16:52:00 | 735.10000 | 736.90000 | 735.00100 | 735.22000 | 24.6163 | 18094.7200 | 735.06988 2013-12-08 16:53:00 | 735.22000 | 736.88900 | 731.10000 | 736.88900 | 30.5646 | 22479.6600 | 735.48019 2013-12-08 16:54:00 | 733.35300 | 737.72800 | 733.35000 | 737.70000 | 6.1555 | 4536.2900 | 736.94996 2013-12-08 16:55:00 | 737.00000 | 737.70000 | 735.00200 | 737.70000 | 13.0369 | 9608.9400 | 737.05994 2013-12-08 16:56:00 | 737.70000 | 738.01000 | 737.00000 | 737.00000 | 15.8482 | 11694.3600 | 737.89996 2013-12-08 16:57:00 | 735.11500 | 737.00000 | 735.11200 | 737.00000 | 16.9638 | 12483.3100 | 735.88009 2013-12-08 16:58:00 | 736.99800 | 737.99500 | 734.00000 | 735.11600 | 15.0042 | 11030.9400 | 735.19009 2013-12-08 16:59:00 | 737.00000 | 740.20600 | 735.11600 | 740.00000 | 40.9259 | 30250.3500 | 739.14977 2013-12-08 17:00:00 | 740.00000 | 740.47200 | 736.10300 | 739.99900 | 10.2741 | 7591.1500 | 738.86006 2013-12-08 17:01:00 | 739.99900 | 740.00000 | 736.29900 | 736.29900 | 3.8136 | 2821.8700 | 739.94002 2013-12-08 17:02:00 | 739.99900 | 741.77400 | 736.30000 | 741.00000 | 8.1158 | 6010.2900 | 740.56995 2013-12-08 17:03:00 | 739.90000 | 741.99100 | 736.40500 | 740.00000 | 7.7922 | 5760.5500 | 739.27002 2013-12-08 17:04:00 | 738.44900 | 741.00000 | 736.00000 | 740.00000 | 19.3321 | 14266.2900 | 737.96005 2013-12-08 17:05:00 | 740.00000 | 740.00000 | 736.01200 | 738.50500 | 3.3463 | 2464.2500 | 736.40998 2013-12-08 17:06:00 | 736.00000 | 742.65100 | 735.11600 | 740.79800 | 35.6531 | 26412.5500 | 740.82015 2013-12-08 17:07:00 | 740.79800 | 742.88000 | 740.79800 | 742.65100 | 16.9014 | 12550.5100 | 742.57003 2013-12-08 17:08:00 | 742.65100 | 742.99500 | 741.10000 | 742.99500 | 0.8862 | 658.0100 | 742.51000 2013-12-08 17:09:00 | 742.99500 | 743.00000 | 740.79800 | 742.99500 | 13.1914 | 9789.4800 | 742.11003 2013-12-08 17:10:00 | 742.99500 | 743.00000 | 740.00000 | 740.00000 | 15.2021 | 11269.3200 | 741.30004 2013-12-08 17:11:00 | 740.12000 | 743.00000 | 740.00000 | 740.00000 | 14.6907 | 10890.2100 | 741.30001 2013-12-08 17:12:00 | 742.88000 | 743.00000 | 740.00000 | 742.88000 | 9.8668 | 7310.1800 | 740.88996 2013-12-08 17:13:00 | 742.88000 | 742.88000 | 741.00000 | 742.88000 | 15.1882 | 11276.9100 | 742.47996 2013-12-08 17:14:00 | 742.88000 | 743.00000 | 742.65100 | 743.00000 | 15.1296 | 11239.6400 | 742.88999 2013-12-08 17:15:00 | 743.30000 | 746.43000 | 743.30000 | 746.43000 | 23.4331 | 17462.1000 | 745.19010 2013-12-08 17:16:00 | 746.43000 | 748.00000 | 744.00000 | 747.00000 | 6.4348 | 4807.4600 | 747.10004 2013-12-08 17:17:00 | 747.99800 | 757.99900 | 747.99800 | 757.99900 | 217.3970 | 163460.6100 | 751.89913 2013-12-08 17:18:00 | 755.00000 | 758.00000 | 755.00000 | 758.00000 | 45.6252 | 34550.1200 | 757.26031 2013-12-08 17:19:00 | 758.00000 | 758.00000 | 754.21000 | 754.21000 | 18.3771 | 13891.2700 | 755.89993 2013-12-08 17:20:00 | 754.90000 | 755.00000 | 746.51100 | 746.51800 | 4.8363 | 3626.0400 | 749.74998 2013-12-08 17:21:00 | 750.25000 | 750.25000 | 746.00200 | 748.39100 | 39.8121 | 29721.7300 | 746.55011 2013-12-08 17:22:00 | 748.99700 | 748.99900 | 745.00100 | 747.80000 | 51.1965 | 38178.7300 | 745.72976 2013-12-08 17:23:00 | 745.00200 | 747.50000 | 744.00000 | 745.00000 | 38.5674 | 28739.6400 | 745.17986 2013-12-08 17:24:00 | 746.50000 | 746.50000 | 742.00000 | 742.00100 | 25.8794 | 19243.1200 | 743.56998 2013-12-08 17:25:00 | 744.50000 | 744.50000 | 741.00000 | 741.80700 | 17.2434 | 12796.8500 | 742.13008 2013-12-08 17:26:00 | 743.00000 | 743.00000 | 740.00000 | 742.00000 | 4.3878 | 3251.4700 | 741.01999 2013-12-08 17:27:00 | 742.00000 | 745.00000 | 740.22000 | 742.00000 | 23.2217 | 17279.7500 | 744.12005 2013-12-08 17:28:00 | 742.00000 | 744.00000 | 740.50200 | 742.00000 | 3.8568 | 2861.9900 | 742.06998 2013-12-08 17:29:00 | 741.00000 | 742.00000 | 740.53000 | 740.53100 | 11.4044 | 8451.4900 | 741.07007 2013-12-08 17:30:00 | 740.53100 | 740.53100 | 740.00000 | 740.12000 | 22.5395 | 16684.1800 | 740.21998 2013-12-08 17:31:00 | 740.12000 | 740.12000 | 739.96600 | 739.96600 | 23.6205 | 17478.4500 | 739.97002 2013-12-08 17:32:00 | 739.96600 | 740.12000 | 739.70000 | 740.00000 | 22.0151 | 16290.5100 | 739.96985 2013-12-08 17:33:00 | 740.00000 | 740.12000 | 738.00000 | 740.00000 | 14.0003 | 10349.4600 | 739.23001 2013-12-08 17:34:00 | 740.12000 | 740.53100 | 739.00000 | 740.00000 | 12.3889 | 9168.8100 | 740.07998 2013-12-08 17:35:00 | 740.12000 | 741.00000 | 739.00000 | 741.00000 | 18.5913 | 13765.7700 | 740.44003 2013-12-08 17:36:00 | 741.55000 | 745.00000 | 741.00000 | 743.00000 | 5.4689 | 4068.7800 | 743.98999 2013-12-08 17:37:00 | 743.00000 | 743.00000 | 741.54000 | 741.54000 | 14.4552 | 10719.7200 | 741.57991 2013-12-08 17:38:00 | 741.54000 | 742.00000 | 741.54000 | 741.54000 | 3.2982 | 2445.8100 | 741.56999 2013-12-08 17:39:00 | 741.54000 | 742.00000 | 740.50000 | 742.00000 | 26.1327 | 19374.5400 | 741.39010 2013-12-08 17:40:00 | 743.00000 | 743.00000 | 740.50000 | 742.00000 | 12.4984 | 9271.3200 | 741.79997 2013-12-08 17:41:00 | 742.00000 | 742.00000 | 742.00000 | 742.00000 | 0.0208 | 15.4300 | 742.00000 2013-12-08 17:42:00 | 742.98800 | 743.00000 | 742.00000 | 742.00100 | 0.6603 | 490.0800 | 742.23000 2013-12-08 17:43:00 | 742.00000 | 743.00000 | 741.00000 | 742.98800 | 3.4714 | 2575.1400 | 741.82001 2013-12-08 17:44:00 | 742.98800 | 743.00001 | 742.98800 | 743.00000 | 2.0918 | 1554.2400 | 743.00001 2013-12-08 17:45:00 | 745.00000 | 745.00000 | 742.98800 | 742.98800 | 16.1743 | 12018.2800 | 743.05009 2013-12-08 17:46:00 | 742.98800 | 743.00001 | 742.98800 | 742.99000 | 14.6506 | 10885.4000 | 743.00001 2013-12-08 17:47:00 | 742.98800 | 743.00000 | 740.00000 | 740.40000 | 39.5250 | 29314.5500 | 741.67027 2013-12-08 17:48:00 | 740.40000 | 743.00000 | 737.64900 | 737.64900 | 30.7936 | 22778.9200 | 739.73015 2013-12-08 17:49:00 | 737.64900 | 740.38000 | 735.77800 | 736.00000 | 9.2651 | 6830.3200 | 737.20994 2013-12-08 17:50:00 | 736.00000 | 736.00000 | 735.11500 | 735.20000 | 10.2751 | 7557.4100 | 735.50993 2013-12-08 17:51:00 | 735.20000 | 735.78000 | 735.11400 | 735.78000 | 6.0178 | 4425.0800 | 735.32998 2013-12-08 17:52:00 | 735.78000 | 736.67100 | 735.00000 | 736.00000 | 23.6556 | 17392.2900 | 735.22986 2013-12-08 17:53:00 | 735.78000 | 735.78000 | 734.01100 | 735.00000 | 2.3475 | 1725.6900 | 735.12999 2013-12-08 17:54:00 | 735.00000 | 735.00000 | 733.21100 | 734.01100 | 7.6793 | 5636.0200 | 733.91999 2013-12-08 17:55:00 | 733.21100 | 734.01000 | 733.20000 | 733.21100 | 7.6332 | 5598.7600 | 733.47003 2013-12-08 17:56:00 | 733.20000 | 733.20000 | 729.99000 | 730.00000 | 87.4066 | 63934.3700 | 731.45959 2013-12-08 17:57:00 | 730.00000 | 730.00000 | 729.00000 | 729.99000 | 13.9657 | 10192.1700 | 729.79992 2013-12-08 17:58:00 | 729.99000 | 731.00000 | 729.00000 | 729.00000 | 27.2926 | 19918.4300 | 729.81010 2013-12-08 17:59:00 | 728.95300 | 731.00000 | 728.95300 | 729.00000 | 10.3611 | 7553.7700 | 729.05002 2013-12-08 18:00:00 | 731.00000 | 731.00000 | 723.00000 | 728.62400 | 208.2140 | 151019.9400 | 725.31115 2013-12-08 18:01:00 | 727.00000 | 727.00000 | 725.00000 | 725.10000 | 13.3324 | 9667.2900 | 725.10004 2013-12-08 18:02:00 | 727.00000 | 727.00000 | 725.10000 | 727.00000 | 2.7229 | 1977.2300 | 726.14001 2013-12-08 18:03:00 | 727.00000 | 730.00000 | 727.00000 | 728.99800 | 7.1188 | 5195.7700 | 729.86999 2013-12-08 18:04:00 | 728.99800 | 731.00000 | 728.99800 | 730.99900 | 5.4099 | 3953.5700 | 730.80000 2013-12-08 18:05:00 | 731.00000 | 732.98000 | 730.00000 | 732.98000 | 15.8144 | 11557.0300 | 730.79010 2013-12-08 18:06:00 | 732.98000 | 732.98000 | 730.99900 | 731.00000 | 17.0812 | 12487.9000 | 731.09003 2013-12-08 18:07:00 | 730.00000 | 731.50000 | 727.00000 | 731.50000 | 43.5923 | 31759.6200 | 728.56014 2013-12-08 18:08:00 | 731.50000 | 731.50000 | 727.10800 | 727.34500 | 9.0859 | 6620.5300 | 728.65995 2013-12-08 18:09:00 | 729.85000 | 730.00000 | 728.99000 | 730.00000 | 4.2439 | 3096.8700 | 729.73002 2013-12-08 18:10:00 | 729.00000 | 733.63900 | 727.00000 | 729.97000 | 28.7804 | 21022.3900 | 730.44002 2013-12-08 18:11:00 | 732.99900 | 732.99900 | 728.00900 | 730.89900 | 8.6915 | 6345.0800 | 730.03002 2013-12-08 18:12:00 | 732.50000 | 732.50000 | 729.46900 | 729.50000 | 24.7394 | 18057.0600 | 729.88998 2013-12-08 18:13:00 | 731.89800 | 732.45000 | 729.46900 | 731.99900 | 13.2296 | 9671.4800 | 731.04999 2013-12-08 18:14:00 | 730.00000 | 733.50000 | 730.00000 | 731.99900 | 31.9411 | 23381.5000 | 732.02005 2013-12-08 18:15:00 | 732.00000 | 733.50000 | 730.00000 | 730.00000 | 19.8704 | 14518.3000 | 730.65001 2013-12-08 18:16:00 | 732.99900 | 733.40000 | 730.10000 | 733.39800 | 34.4365 | 25241.6200 | 732.98984 2013-12-08 18:17:00 | 733.39600 | 733.39800 | 725.23100 | 730.00000 | 39.1039 | 28484.0700 | 728.42021 2013-12-08 18:18:00 | 725.23200 | 731.00200 | 725.00000 | 731.00200 | 52.1962 | 37906.9200 | 726.23972 2013-12-08 18:19:00 | 732.00000 | 732.00000 | 731.00000 | 731.00000 | 0.7154 | 523.3200 | 731.46000 2013-12-08 18:20:00 | 731.90000 | 732.00000 | 731.00000 | 731.00000 | 30.2788 | 22139.5800 | 731.18995 2013-12-08 18:21:00 | 730.99800 | 731.00000 | 730.99800 | 730.99800 | 2.6482 | 1935.8700 | 730.99999 2013-12-08 18:22:00 | 730.89700 | 731.99900 | 729.90200 | 731.99900 | 20.7375 | 15158.3000 | 730.95993 2013-12-08 18:23:00 | 731.00000 | 731.00000 | 731.00000 | 731.00000 | 0.0531 | 38.8400 | 731.00000 2013-12-08 18:24:00 | 730.99900 | 732.00000 | 730.99800 | 730.99800 | 2.7030 | 1977.5200 | 731.60001 2013-12-08 18:25:00 | 732.00000 | 732.00000 | 727.34300 | 730.00000 | 0.6945 | 507.0100 | 730.07000 2013-12-08 18:26:00 | 730.00000 | 732.00000 | 729.99000 | 729.99000 | 11.6453 | 8511.3000 | 730.87992 2013-12-08 18:27:00 | 729.99000 | 730.63400 | 727.00000 | 730.63400 | 0.7174 | 522.7800 | 728.72000 2013-12-08 18:28:00 | 728.53400 | 732.89800 | 728.08000 | 732.89800 | 6.6938 | 4897.1900 | 731.60003 2013-12-08 18:29:00 | 730.38000 | 735.98000 | 727.04600 | 729.54400 | 16.9695 | 12438.2700 | 732.97999 2013-12-08 18:30:00 | 728.50500 | 731.32400 | 728.00000 | 731.32400 | 11.4556 | 8357.4200 | 729.54993 2013-12-08 18:31:00 | 731.32400 | 733.00000 | 731.32400 | 733.00000 | 3.0219 | 2212.7600 | 732.23001 2013-12-08 18:32:00 | 731.32400 | 734.94400 | 731.32400 | 734.56300 | 0.6804 | 498.5100 | 732.62000 2013-12-08 18:33:00 | 734.56300 | 734.94800 | 734.56100 | 734.56100 | 2.7967 | 2054.5900 | 734.63999 2013-12-08 18:34:00 | 734.56100 | 734.93900 | 734.56100 | 734.56100 | 3.3641 | 2471.3400 | 734.62002 2013-12-08 18:35:00 | 733.99900 | 733.99900 | 731.33100 | 731.51500 | 1.3554 | 992.9200 | 732.58999 2013-12-08 18:36:00 | 733.00000 | 733.99900 | 731.51500 | 733.99900 | 5.6824 | 4169.0200 | 733.67002 2013-12-08 18:37:00 | 732.00000 | 734.00000 | 731.60300 | 734.00000 | 5.9805 | 4382.5000 | 732.80000 2013-12-08 18:38:00 | 734.00000 | 734.00000 | 733.16600 | 733.20000 | 0.9541 | 699.5800 | 733.26001 2013-12-08 18:39:00 | 733.20000 | 738.97500 | 731.32400 | 738.75900 | 46.7688 | 34351.6900 | 734.49992 2013-12-08 18:40:00 | 734.00000 | 738.97500 | 734.00000 | 735.00000 | 33.6895 | 24841.2700 | 737.35998 2013-12-08 18:41:00 | 735.00000 | 738.67400 | 735.00000 | 735.00000 | 4.5224 | 3327.4600 | 735.77001 2013-12-08 18:42:00 | 735.00000 | 737.00000 | 732.85000 | 734.50900 | 3.3008 | 2426.2500 | 735.06000 2013-12-08 18:43:00 | 734.19800 | 738.00000 | 734.19800 | 734.33900 | 16.7146 | 12331.5000 | 737.77010 2013-12-08 18:44:00 | 736.51400 | 737.50800 | 736.00000 | 737.50800 | 0.1638 | 120.6500 | 736.78000 2013-12-08 18:45:00 | 734.40000 | 737.51100 | 734.40000 | 734.40100 | 0.6228 | 459.0500 | 737.05000 2013-12-08 18:46:00 | 734.50000 | 737.99000 | 734.50000 | 737.50000 | 9.9189 | 7310.4500 | 737.01999 2013-12-08 18:47:00 | 737.99000 | 738.90000 | 737.50000 | 737.50000 | 33.3580 | 24610.2300 | 737.75991 2013-12-08 18:48:00 | 737.50000 | 737.98600 | 734.50100 | 737.98600 | 1.4006 | 1032.6000 | 737.23000 2013-12-08 18:49:00 | 736.00200 | 737.50000 | 733.00000 | 733.00000 | 23.1909 | 17006.8200 | 733.34003 2013-12-08 18:50:00 | 732.85000 | 736.66400 | 731.00000 | 736.00000 | 1.8158 | 1329.9100 | 732.40999 2013-12-08 18:51:00 | 735.00000 | 737.47500 | 731.80000 | 737.46000 | 2.3248 | 1710.9600 | 735.95002 2013-12-08 18:52:00 | 736.00000 | 736.00000 | 730.11000 | 732.00000 | 34.5182 | 25265.9300 | 731.95991 2013-12-08 18:53:00 | 732.00000 | 735.98600 | 731.00000 | 735.00000 | 21.9242 | 16049.8600 | 732.06013 2013-12-08 18:54:00 | 734.10000 | 734.10000 | 732.00000 | 734.00000 | 0.3358 | 246.1800 | 733.20000 2013-12-08 18:55:00 | 732.00000 | 734.00000 | 731.00000 | 734.00000 | 7.8293 | 5741.6000 | 733.34999 2013-12-08 18:56:00 | 733.87900 | 733.88000 | 731.80000 | 731.80000 | 1.4106 | 1033.4000 | 732.59000 2013-12-08 18:57:00 | 731.80000 | 731.80000 | 730.11000 | 730.11000 | 1.8255 | 1334.9100 | 731.23999 2013-12-08 18:58:00 | 733.87700 | 733.88000 | 731.00000 | 733.88000 | 2.4102 | 1768.2700 | 733.66000 2013-12-08 18:59:00 | 733.88000 | 735.00000 | 733.87700 | 735.00000 | 3.4838 | 2556.9000 | 733.94002 2013-12-08 19:00:00 | 731.80000 | 735.00000 | 731.78000 | 734.60000 | 0.8212 | 602.4500 | 733.65000 2013-12-08 19:01:00 | 731.80200 | 732.90000 | 731.00000 | 732.00000 | 5.8979 | 4313.9000 | 731.42998 2013-12-08 19:02:00 | 732.49900 | 734.60000 | 732.10000 | 734.60000 | 0.8971 | 657.9100 | 733.38000 2013-12-08 19:03:00 | 733.00000 | 734.60000 | 733.00000 | 734.59900 | 2.5149 | 1845.2500 | 733.73002 2013-12-08 19:04:00 | 734.59900 | 734.59900 | 732.10000 | 734.50000 | 3.4496 | 2532.9800 | 734.29000 2013-12-08 19:05:00 | 734.59900 | 734.60000 | 734.50000 | 734.50000 | 1.0545 | 774.5800 | 734.52001 2013-12-08 19:06:00 | 733.00000 | 734.50000 | 733.00000 | 734.49900 | 5.8904 | 4326.4300 | 734.49000 2013-12-08 19:07:00 | 735.00000 | 736.70000 | 732.10000 | 735.00000 | 6.2934 | 4613.1700 | 733.02003 2013-12-08 19:08:00 | 735.00000 | 737.00000 | 735.00000 | 735.10000 | 2.0326 | 1494.4000 | 735.22001 2013-12-08 19:09:00 | 736.00000 | 737.00000 | 735.60000 | 736.50000 | 6.8915 | 5076.1600 | 736.58001 2013-12-08 19:10:00 | 735.10000 | 736.99800 | 735.10000 | 736.00000 | 3.7360 | 2749.0200 | 735.80998 2013-12-08 19:11:00 | 736.99500 | 736.99500 | 736.00000 | 736.00000 | 0.8262 | 608.2000 | 736.13000 2013-12-08 19:12:00 | 736.00100 | 737.00000 | 735.10000 | 737.00000 | 3.3308 | 2451.3500 | 735.97000 2013-12-08 19:13:00 | 737.00000 | 737.00000 | 736.99200 | 736.99200 | 1.5963 | 1176.4900 | 736.99999 2013-12-08 19:14:00 | 737.00000 | 737.44800 | 736.99900 | 736.99900 | 8.1029 | 5972.3600 | 737.06003 2013-12-08 19:15:00 | 736.99900 | 737.44800 | 736.99200 | 737.44800 | 3.0484 | 2246.6800 | 737.00999 2013-12-08 19:16:00 | 736.99900 | 737.44400 | 735.00000 | 737.44400 | 1.3400 | 985.0900 | 735.14000 2013-12-08 19:17:00 | 737.44100 | 737.44100 | 737.44100 | 737.44100 | 0.4054 | 298.9300 | 737.44100 2013-12-08 19:18:00 | 737.00000 | 737.00000 | 735.10100 | 736.99800 | 2.2263 | 1639.8600 | 736.56999 2013-12-08 19:19:00 | 736.99800 | 736.99900 | 736.99200 | 736.99200 | 2.5542 | 1882.4200 | 736.99701 2013-12-08 19:20:00 | 736.99200 | 737.10000 | 736.99200 | 737.10000 | 9.5785 | 7059.3600 | 736.99998 2013-12-08 19:21:00 | 737.10000 | 737.10000 | 736.99500 | 736.99800 | 2.4845 | 1831.0400 | 737.00001 2013-12-08 19:22:00 | 736.99800 | 736.99800 | 736.99500 | 736.99500 | 4.2980 | 3167.6300 | 736.99649 2013-12-08 19:23:00 | 736.99500 | 737.09900 | 736.99500 | 737.09900 | 5.2579 | 3875.1200 | 737.00998 2013-12-08 19:24:00 | 736.99500 | 737.09900 | 736.99500 | 737.09900 | 5.2708 | 3884.8600 | 737.05001 2013-12-08 19:25:00 | 737.09900 | 737.09900 | 735.10100 | 737.09900 | 0.9047 | 666.5700 | 736.78001 2013-12-08 19:26:00 | 736.99900 | 737.00000 | 735.20000 | 737.00000 | 1.9236 | 1417.6100 | 736.96001 2013-12-08 19:27:00 | 736.99900 | 736.99900 | 736.99900 | 736.99900 | 1.0106 | 744.8400 | 736.99900 2013-12-08 19:28:00 | 735.20000 | 738.95700 | 735.20000 | 738.95700 | 10.3071 | 7592.9300 | 736.66996 2013-12-08 19:29:00 | 738.95700 | 738.99800 | 737.50000 | 738.99800 | 4.0016 | 2953.0000 | 737.95001 2013-12-08 19:30:00 | 738.49900 | 739.00000 | 738.49900 | 738.97700 | 7.6162 | 5628.2900 | 738.98996 2013-12-08 19:31:00 | 738.97700 | 739.80000 | 738.95700 | 739.80000 | 5.0645 | 3746.2300 | 739.70003 2013-12-08 19:32:00 | 739.10000 | 741.00000 | 739.10000 | 739.80200 | 12.7312 | 9423.4900 | 740.19002 2013-12-08 19:33:00 | 741.00000 | 742.74800 | 740.00000 | 741.00000 | 6.5695 | 4867.5500 | 740.93000 2013-12-08 19:34:00 | 741.00000 | 743.00000 | 741.00000 | 743.00000 | 26.2072 | 19469.5700 | 742.90990 2013-12-08 19:35:00 | 743.28000 | 743.44500 | 740.00000 | 742.99400 | 11.8169 | 8761.6300 | 741.44995 2013-12-08 19:36:00 | 742.99400 | 744.00000 | 738.10000 | 742.00000 | 20.0872 | 14910.5200 | 742.28992 2013-12-08 19:37:00 | 742.00000 | 744.61400 | 739.80000 | 744.61400 | 10.5789 | 7866.9200 | 743.63998 2013-12-08 19:38:00 | 743.33300 | 743.91500 | 740.00000 | 743.33300 | 4.6301 | 3439.8900 | 742.94000 2013-12-08 19:39:00 | 743.33300 | 743.33900 | 738.11500 | 743.00000 | 1.0382 | 767.6800 | 739.40000 2013-12-08 19:40:00 | 743.00000 | 743.21100 | 740.00000 | 743.00000 | 3.3331 | 2476.7700 | 743.08001 2013-12-08 19:41:00 | 743.00000 | 743.33300 | 740.00000 | 743.33300 | 2.3045 | 1712.5300 | 743.11001 2013-12-08 19:42:00 | 743.33300 | 748.10000 | 743.33300 | 743.34000 | 41.0432 | 30623.1300 | 746.12017 2013-12-08 19:43:00 | 743.34000 | 747.00000 | 743.33300 | 747.00000 | 0.9655 | 717.9700 | 743.59999 2013-12-08 19:44:00 | 743.50000 | 746.00000 | 743.50000 | 746.00000 | 2.8647 | 2136.5300 | 745.82002 2013-12-08 19:45:00 | 745.99900 | 746.00000 | 744.00000 | 744.00000 | 4.8345 | 3601.3000 | 744.92003 2013-12-08 19:46:00 | 745.00000 | 746.00000 | 745.00000 | 745.00000 | 1.4924 | 1112.0900 | 745.19000 2013-12-08 19:47:00 | 745.00000 | 745.00000 | 739.00000 | 739.00000 | 17.1013 | 12677.2300 | 741.30003 2013-12-08 19:48:00 | 739.00000 | 740.00000 | 738.20000 | 738.20000 | 1.2358 | 913.2700 | 739.02999 2013-12-08 19:49:00 | 738.98000 | 738.98000 | 735.00000 | 738.00000 | 41.3513 | 30416.3300 | 735.56007 2013-12-08 19:50:00 | 738.00000 | 738.20000 | 734.00000 | 735.00000 | 16.6994 | 12278.8700 | 735.28999 2013-12-08 19:51:00 | 735.00000 | 737.10000 | 734.00000 | 737.10000 | 7.9222 | 5819.9500 | 734.64002 2013-12-08 19:52:00 | 737.10000 | 737.10000 | 730.12100 | 731.00400 | 45.1567 | 33022.6400 | 731.28980 2013-12-08 19:53:00 | 734.00000 | 736.00000 | 730.00000 | 735.90000 | 58.2609 | 42627.2100 | 731.66008 2013-12-08 19:54:00 | 735.00000 | 736.00000 | 732.00100 | 735.99000 | 4.6312 | 3406.4900 | 735.56001 2013-12-08 19:55:00 | 735.90000 | 738.99900 | 735.90000 | 738.99900 | 1.6462 | 1212.0600 | 736.28999 2013-12-08 19:56:00 | 738.00000 | 739.09500 | 737.51100 | 739.09500 | 2.8961 | 2138.5400 | 738.42998 2013-12-08 19:57:00 | 739.09500 | 739.95800 | 738.40000 | 738.40000 | 5.0651 | 3743.6300 | 739.09997 2013-12-08 19:58:00 | 738.40000 | 739.09100 | 736.00000 | 739.06000 | 4.2843 | 3163.9800 | 738.51002 2013-12-08 19:59:00 | 739.05900 | 739.05900 | 736.09200 | 738.40000 | 2.8579 | 2109.5000 | 738.13999 2013-12-08 20:00:00 | 739.06000 | 740.00000 | 737.99900 | 740.00000 | 16.1252 | 11914.8800 | 738.89989 2013-12-08 20:01:00 | 739.09200 | 748.99900 | 739.09200 | 745.00000 | 75.9694 | 56567.5500 | 744.60994 2013-12-08 20:02:00 | 745.00000 | 745.00000 | 741.01000 | 743.79900 | 6.4484 | 4797.4600 | 743.97999 2013-12-08 20:03:00 | 743.80000 | 746.00000 | 743.80000 | 746.00000 | 3.6283 | 2704.4500 | 745.36999 2013-12-08 20:04:00 | 746.00000 | 746.43000 | 735.00000 | 745.99900 | 23.2558 | 17276.2500 | 742.87987 2013-12-08 20:05:00 | 745.00000 | 745.00000 | 739.34800 | 745.00000 | 5.7827 | 4289.1200 | 741.71002 2013-12-08 20:06:00 | 744.00000 | 744.08000 | 735.36100 | 743.79900 | 15.6364 | 11529.9800 | 737.37992 2013-12-08 20:07:00 | 742.60000 | 749.99900 | 737.54900 | 747.00000 | 128.2988 | 95937.9500 | 747.76979 2013-12-08 20:08:00 | 749.00000 | 758.95000 | 747.00000 | 749.00000 | 145.5035 | 109554.0600 | 752.93068 2013-12-08 20:09:00 | 749.00000 | 753.00000 | 747.00200 | 748.38000 | 10.1492 | 7607.9200 | 749.60999 2013-12-08 20:10:00 | 748.38000 | 752.79000 | 747.05600 | 752.79000 | 12.8547 | 9641.1500 | 750.01008 2013-12-08 20:11:00 | 752.00000 | 752.00000 | 747.50000 | 747.50000 | 26.2129 | 19642.4000 | 749.34010 2013-12-08 20:12:00 | 747.50000 | 750.00000 | 747.50000 | 750.00000 | 7.7267 | 5794.2300 | 749.89997 2013-12-08 20:13:00 | 748.98600 | 750.50000 | 747.50000 | 750.50000 | 10.8096 | 8107.0600 | 749.98999 2013-12-08 20:14:00 | 750.50000 | 750.50000 | 748.00000 | 750.00000 | 4.9471 | 3710.4800 | 750.02998 2013-12-08 20:15:00 | 750.50000 | 750.50000 | 750.00000 | 750.00000 | 6.9589 | 5221.4400 | 750.32999 2013-12-08 20:16:00 | 750.50000 | 756.79800 | 747.69800 | 750.00100 | 39.4567 | 29719.9500 | 753.22983 2013-12-08 20:17:00 | 750.00100 | 754.00000 | 750.00000 | 753.75100 | 8.3933 | 6308.1300 | 751.57004 2013-12-08 20:18:00 | 753.75100 | 753.90000 | 753.62800 | 753.62800 | 9.7721 | 7365.7900 | 753.76003 2013-12-08 20:19:00 | 753.75100 | 755.60000 | 753.75100 | 755.60000 | 15.0931 | 11388.3800 | 754.54006 2013-12-08 20:20:00 | 755.60000 | 756.77000 | 746.11300 | 752.00000 | 65.2386 | 49193.8400 | 754.05988 2013-12-08 20:21:00 | 752.25100 | 756.00100 | 752.00000 | 753.62300 | 43.3112 | 32658.3600 | 754.04007 2013-12-08 20:22:00 | 752.00000 | 755.91000 | 752.00000 | 755.00000 | 15.0888 | 11400.2200 | 755.53998 2013-12-08 20:23:00 | 753.62300 | 755.45700 | 752.50000 | 755.45700 | 6.3051 | 4759.0700 | 754.79996 2013-12-08 20:24:00 | 755.38100 | 755.40000 | 751.50000 | 751.50000 | 16.0087 | 12067.0100 | 753.77997 2013-12-08 20:25:00 | 751.00300 | 755.40000 | 748.96800 | 750.00000 | 46.6081 | 35150.4100 | 754.16988 2013-12-08 20:26:00 | 753.00000 | 756.75100 | 753.00000 | 756.75100 | 24.2016 | 18283.0800 | 755.45005 2013-12-08 20:27:00 | 756.75100 | 758.44400 | 756.00000 | 757.00000 | 24.3060 | 18398.6400 | 756.95987 2013-12-08 20:28:00 | 756.10000 | 759.00000 | 756.00000 | 756.00000 | 42.0055 | 31784.3200 | 756.66975 2013-12-08 20:29:00 | 758.00000 | 758.00000 | 754.00000 | 755.00000 | 10.5752 | 7994.7200 | 755.98993 2013-12-08 20:30:00 | 755.83300 | 755.83300 | 753.01000 | 754.00000 | 47.7890 | 36111.7700 | 755.64994 2013-12-08 20:31:00 | 754.00000 | 754.00000 | 752.31900 | 752.31900 | 4.2594 | 3208.5000 | 753.27000 2013-12-08 20:32:00 | 752.05300 | 753.90000 | 750.00000 | 750.01200 | 17.0187 | 12789.9200 | 751.51997 2013-12-08 20:33:00 | 751.00000 | 752.00000 | 750.01200 | 751.00000 | 3.4349 | 2577.3100 | 750.34002 2013-12-08 20:34:00 | 752.00000 | 752.00000 | 750.02200 | 750.02200 | 1.8700 | 1403.7500 | 750.65000 2013-12-08 20:35:00 | 750.01200 | 752.99000 | 749.00100 | 749.00100 | 17.7472 | 13330.7900 | 751.14993 2013-12-08 20:36:00 | 750.98500 | 750.98500 | 749.83900 | 749.83900 | 4.5723 | 3429.2400 | 750.00001 2013-12-08 20:37:00 | 749.83900 | 750.00000 | 746.50100 | 749.00000 | 18.2271 | 13642.0900 | 748.44993 2013-12-08 20:38:00 | 748.28000 | 750.00000 | 746.50200 | 750.00000 | 9.3840 | 7025.6400 | 748.68005 2013-12-08 20:39:00 | 750.59000 | 752.97900 | 750.00000 | 750.00000 | 3.9170 | 2939.9300 | 750.54998 2013-12-08 20:40:00 | 752.00000 | 752.99000 | 750.00100 | 752.98700 | 1.3212 | 992.2100 | 750.97000 2013-12-08 20:41:00 | 752.98700 | 752.99000 | 750.00200 | 752.99000 | 10.2324 | 7704.7600 | 752.98003 2013-12-08 20:42:00 | 752.99000 | 753.00000 | 750.15200 | 750.15200 | 2.8046 | 2106.5700 | 751.11002 2013-12-08 20:43:00 | 752.00000 | 754.49000 | 750.15200 | 753.00000 | 17.5444 | 13210.6000 | 752.98010 2013-12-08 20:44:00 | 754.49000 | 755.00000 | 753.00000 | 755.00000 | 15.9490 | 12015.1900 | 753.34998 2013-12-08 20:45:00 | 754.83300 | 755.00000 | 754.00000 | 755.00000 | 8.3868 | 6330.4700 | 754.80996 2013-12-08 20:46:00 | 755.00000 | 755.00000 | 746.50000 | 754.00000 | 44.0418 | 33035.3500 | 750.09011 2013-12-08 20:47:00 | 753.99400 | 753.99600 | 750.23400 | 752.00000 | 9.5653 | 7199.4800 | 752.66994 2013-12-08 20:48:00 | 752.00000 | 752.00000 | 747.02700 | 750.76200 | 10.4061 | 7784.9300 | 748.10995 2013-12-08 20:49:00 | 750.76200 | 751.00000 | 747.10000 | 750.00000 | 9.8253 | 7369.9800 | 750.09994 2013-12-08 20:50:00 | 750.00000 | 750.00000 | 748.00000 | 749.00000 | 3.1071 | 2330.2200 | 749.96999 2013-12-08 20:51:00 | 748.00000 | 749.99000 | 748.00000 | 749.99000 | 9.7347 | 7299.6400 | 749.86006 2013-12-08 20:52:00 | 749.99000 | 750.00000 | 747.81000 | 750.00000 | 3.3697 | 2526.8000 | 749.86000 2013-12-08 20:53:00 | 749.99000 | 750.00000 | 749.99000 | 749.99000 | 12.4050 | 9303.7800 | 749.99992 2013-12-08 20:54:00 | 750.00000 | 753.00000 | 749.99000 | 750.00000 | 77.6748 | 58257.6800 | 750.02050 2013-12-08 20:55:00 | 750.10000 | 752.11000 | 750.00000 | 750.00000 | 85.6836 | 64272.1400 | 750.11041 2013-12-08 20:56:00 | 750.00000 | 752.11000 | 750.00000 | 752.10700 | 7.7588 | 5821.3600 | 750.28999 2013-12-08 20:57:00 | 752.00000 | 752.00000 | 750.00000 | 752.00000 | 1.5045 | 1131.3200 | 751.97001 2013-12-08 20:58:00 | 752.00000 | 752.00000 | 750.00000 | 750.00000 | 5.1449 | 3868.4400 | 751.90003 2013-12-08 20:59:00 | 752.00000 | 753.00000 | 752.00000 | 753.00000 | 6.4247 | 4835.9900 | 752.72004 2013-12-08 21:00:00 | 752.00000 | 754.74900 | 750.00000 | 752.00000 | 16.0877 | 12111.3200 | 752.82995 2013-12-08 21:01:00 | 752.00000 | 752.00000 | 750.00000 | 752.00000 | 4.7863 | 3594.5700 | 751.00998 2013-12-08 21:02:00 | 751.00000 | 752.00000 | 750.00000 | 752.00000 | 0.7414 | 557.2000 | 751.51000 2013-12-08 21:03:00 | 752.00000 | 752.00000 | 750.00000 | 750.00000 | 1.4912 | 1118.9700 | 750.39000 2013-12-08 21:04:00 | 752.00000 | 752.00000 | 749.00000 | 749.00000 | 14.5992 | 10949.2600 | 749.98998 2013-12-08 21:05:00 | 749.00000 | 752.00000 | 749.00000 | 749.00800 | 9.4758 | 7121.6900 | 751.56995 2013-12-08 21:06:00 | 749.10000 | 751.98900 | 749.10000 | 749.10100 | 0.8220 | 617.2600 | 750.93000 2013-12-08 21:07:00 | 749.11000 | 750.00000 | 749.10100 | 749.10100 | 1.1679 | 875.0600 | 749.26000 2013-12-08 21:08:00 | 750.00000 | 751.99900 | 749.10100 | 750.10000 | 4.8101 | 3607.8500 | 750.05000 2013-12-08 21:09:00 | 749.95000 | 751.00000 | 749.95000 | 750.00000 | 4.3578 | 3269.4300 | 750.23999 2013-12-08 21:10:00 | 749.95000 | 750.00000 | 748.00000 | 749.95000 | 95.1859 | 71237.1000 | 748.39948 2013-12-08 21:11:00 | 748.00000 | 748.00000 | 746.50000 | 747.00000 | 7.0900 | 5300.2700 | 747.57000 2013-12-08 21:12:00 | 747.00000 | 747.00000 | 746.10000 | 746.47600 | 2.0926 | 1562.6600 | 746.75001 2013-12-08 21:13:00 | 746.47600 | 746.50000 | 743.02100 | 746.50000 | 33.4291 | 24907.0200 | 745.06996 2013-12-08 21:14:00 | 746.50000 | 749.95000 | 746.50000 | 749.00000 | 2.7736 | 2071.3700 | 746.81001 2013-12-08 21:15:00 | 748.99900 | 748.99900 | 747.01000 | 748.99000 | 0.9999 | 748.6500 | 748.73000 2013-12-08 21:16:00 | 747.00000 | 748.80000 | 746.50000 | 746.50000 | 1.2146 | 907.8400 | 747.42001 2013-12-08 21:17:00 | 746.50000 | 748.80000 | 746.50000 | 746.60000 | 4.7187 | 3524.8100 | 746.97999 2013-12-08 21:18:00 | 746.60000 | 748.99000 | 746.60000 | 748.99000 | 0.2041 | 152.5700 | 747.42000 2013-12-08 21:19:00 | 746.60000 | 748.99000 | 743.05600 | 745.03400 | 13.0297 | 9696.3400 | 744.17000 2013-12-08 21:20:00 | 745.03700 | 748.50000 | 745.03700 | 747.90000 | 5.4279 | 4060.1900 | 748.01998 2013-12-08 21:21:00 | 745.11000 | 747.89900 | 745.11000 | 745.70000 | 1.9122 | 1426.5700 | 746.05001 2013-12-08 21:22:00 | 745.70000 | 747.70000 | 745.70000 | 747.70000 | 0.9556 | 714.1900 | 747.38999 2013-12-08 21:23:00 | 747.70000 | 747.70000 | 745.11000 | 747.00000 | 2.7833 | 2077.8900 | 746.55001 2013-12-08 21:24:00 | 747.00000 | 747.90000 | 746.90000 | 747.00000 | 10.7495 | 8029.8700 | 746.99999 2013-12-08 21:25:00 | 747.90000 | 747.90000 | 747.00000 | 747.90000 | 0.3912 | 292.3600 | 747.40000 2013-12-08 21:26:00 | 747.90000 | 747.90000 | 747.00000 | 747.90000 | 1.6208 | 1212.0700 | 747.83000 2013-12-08 21:27:00 | 747.90000 | 747.90000 | 747.00100 | 747.90000 | 1.4631 | 1093.9800 | 747.69001 2013-12-08 21:28:00 | 747.00000 | 749.00000 | 747.00000 | 747.90000 | 46.2334 | 34577.0300 | 747.88021 2013-12-08 21:29:00 | 747.90000 | 750.43600 | 747.44900 | 750.29500 | 3.0904 | 2315.5700 | 749.27000 2013-12-08 21:30:00 | 747.45100 | 750.29500 | 747.44900 | 749.44900 | 0.6131 | 459.6600 | 749.70000 2013-12-08 21:31:00 | 749.44900 | 751.96700 | 747.44900 | 751.96700 | 12.7312 | 9570.2900 | 751.72002 2013-12-08 21:32:00 | 751.96700 | 751.98800 | 751.96700 | 751.96700 | 1.7118 | 1287.2000 | 751.97000 2013-12-08 21:33:00 | 751.99900 | 754.00000 | 750.00000 | 750.00000 | 20.0990 | 15126.3100 | 752.58997 2013-12-08 21:34:00 | 751.96700 | 751.99900 | 750.00000 | 751.99900 | 3.5403 | 2661.0600 | 751.65000 2013-12-08 21:35:00 | 751.77300 | 751.99900 | 750.00000 | 751.99900 | 3.2752 | 2462.6200 | 751.88998 2013-12-08 21:36:00 | 751.99900 | 751.99900 | 751.00000 | 751.00000 | 2.9189 | 2192.8200 | 751.26000 2013-12-08 21:37:00 | 750.00000 | 751.99900 | 750.00000 | 751.99900 | 5.7899 | 4350.7500 | 751.44000 2013-12-08 21:38:00 | 751.99900 | 753.00000 | 750.00000 | 753.00000 | 15.0762 | 11321.0500 | 750.91992 2013-12-08 21:39:00 | 752.00000 | 753.00000 | 748.00000 | 748.00000 | 15.2583 | 11445.4000 | 750.10997 2013-12-08 21:40:00 | 748.00100 | 752.49900 | 745.03400 | 748.20000 | 24.3000 | 18145.5500 | 746.73000 2013-12-08 21:41:00 | 748.20000 | 748.20000 | 745.21800 | 747.00000 | 24.8382 | 18583.1800 | 748.16994 2013-12-08 21:42:00 | 746.00000 | 748.20000 | 746.00000 | 746.00200 | 2.1319 | 1593.3200 | 747.38001 2013-12-08 21:43:00 | 747.00100 | 748.20000 | 746.04500 | 748.20000 | 12.2321 | 9151.2200 | 748.13003 2013-12-08 21:44:00 | 746.00500 | 749.77500 | 746.00000 | 749.77500 | 10.4184 | 7781.2900 | 746.87998 2013-12-08 21:45:00 | 748.00000 | 753.00000 | 747.32000 | 753.00000 | 13.9647 | 10471.1600 | 749.83009 2013-12-08 21:46:00 | 753.00000 | 754.38200 | 750.00000 | 754.38200 | 18.3019 | 13774.7600 | 752.64005 2013-12-08 21:47:00 | 754.59700 | 755.20000 | 750.01000 | 750.21500 | 13.2499 | 9969.6100 | 752.43000 2013-12-08 21:48:00 | 753.96600 | 756.00000 | 750.01000 | 754.00000 | 24.9015 | 18764.5100 | 753.55005 2013-12-08 21:49:00 | 755.89900 | 755.90000 | 750.22300 | 752.00000 | 12.0393 | 9056.9500 | 752.27999 2013-12-08 21:50:00 | 752.00400 | 755.75300 | 750.01000 | 755.00000 | 15.4455 | 11601.5600 | 751.12991 2013-12-08 21:51:00 | 753.99900 | 756.67800 | 751.00000 | 755.68300 | 44.8668 | 33863.2400 | 754.74981 2013-12-08 21:52:00 | 753.00000 | 757.97600 | 751.38100 | 757.97600 | 35.4569 | 26792.6600 | 755.63986 2013-12-08 21:53:00 | 758.00000 | 759.31000 | 757.00000 | 758.99900 | 79.1136 | 60040.9400 | 758.92038 2013-12-08 21:54:00 | 758.99900 | 759.99900 | 757.00000 | 759.99000 | 75.6101 | 57434.1700 | 759.61001 2013-12-08 21:55:00 | 759.99000 | 760.00000 | 755.69400 | 755.70800 | 56.2405 | 42699.4900 | 759.23004 2013-12-08 21:56:00 | 759.48600 | 759.48600 | 755.99000 | 757.00000 | 18.3332 | 13890.1300 | 757.65008 2013-12-08 21:57:00 | 757.00000 | 759.30000 | 755.00000 | 755.00000 | 27.6697 | 20905.8700 | 755.54999 2013-12-08 21:58:00 | 756.09000 | 759.00000 | 755.38000 | 758.05500 | 14.1258 | 10704.3600 | 757.78992 2013-12-08 21:59:00 | 759.00000 | 760.00000 | 756.79900 | 760.00000 | 213.5615 | 162291.9100 | 759.93043 2013-12-08 22:00:00 | 759.00300 | 762.98800 | 759.00300 | 762.98800 | 24.3165 | 18501.9700 | 760.87989 2013-12-08 22:01:00 | 762.10000 | 765.00000 | 762.10000 | 764.50000 | 18.6648 | 14255.9800 | 763.79012 2013-12-08 22:02:00 | 765.00000 | 767.74000 | 764.50000 | 767.74000 | 32.4700 | 24853.8700 | 765.44000 2013-12-08 22:03:00 | 767.74000 | 769.98900 | 766.60000 | 767.74100 | 41.6529 | 32005.2400 | 768.38016 2013-12-08 22:04:00 | 767.74100 | 769.10600 | 761.01000 | 766.20000 | 30.4515 | 23313.3900 | 765.59006 2013-12-08 22:05:00 | 766.20000 | 773.00000 | 765.00000 | 770.29700 | 90.3028 | 69546.7000 | 770.15032 2013-12-08 22:06:00 | 772.99900 | 775.20000 | 770.29700 | 774.99900 | 130.6239 | 101197.0100 | 774.72065 2013-12-08 22:07:00 | 774.50000 | 776.34000 | 771.00000 | 776.06000 | 53.5959 | 41574.8400 | 775.70971 2013-12-08 22:08:00 | 775.20000 | 776.06000 | 770.00000 | 770.00300 | 44.8054 | 34654.7300 | 773.44973 2013-12-08 22:09:00 | 770.00300 | 770.29400 | 766.00000 | 768.00000 | 19.1099 | 14710.8200 | 769.80000 2013-12-08 22:10:00 | 768.99900 | 770.29400 | 766.38200 | 770.00000 | 51.0755 | 39269.9100 | 768.85970 2013-12-08 22:11:00 | 769.38400 | 770.29400 | 767.50100 | 769.00000 | 31.8487 | 24502.4600 | 769.33995 2013-12-08 22:12:00 | 767.88900 | 769.00700 | 765.00100 | 767.30000 | 61.8116 | 47432.3500 | 767.37013 2013-12-08 22:13:00 | 767.30000 | 769.91900 | 765.00000 | 767.99600 | 89.7116 | 68766.6200 | 766.53018 2013-12-08 22:14:00 | 766.00400 | 767.99600 | 764.00000 | 764.56700 | 36.2889 | 27792.9600 | 765.87995 2013-12-08 22:15:00 | 764.00000 | 765.00200 | 757.60400 | 760.66400 | 40.1734 | 30634.2400 | 762.55018 2013-12-08 22:16:00 | 760.66400 | 762.66300 | 757.60700 | 761.00000 | 62.7521 | 47652.0600 | 759.37017 2013-12-08 22:17:00 | 762.66300 | 764.00000 | 762.25000 | 764.00000 | 17.6776 | 13483.2500 | 762.72994 2013-12-08 22:18:00 | 764.00000 | 764.99900 | 764.00000 | 764.30000 | 9.0012 | 6879.8100 | 764.32001 2013-12-08 22:19:00 | 764.30000 | 765.00200 | 764.30000 | 765.00200 | 16.6781 | 12757.7500 | 764.93996 2013-12-08 22:20:00 | 765.00000 | 765.00200 | 764.00000 | 764.00000 | 39.0754 | 29888.0200 | 764.87977 2013-12-08 22:21:00 | 764.00000 | 765.16300 | 763.00000 | 764.00000 | 20.4066 | 15591.2500 | 764.02991 2013-12-08 22:22:00 | 764.00000 | 767.99800 | 762.26000 | 767.99800 | 20.0359 | 15313.8100 | 764.31989 2013-12-08 22:23:00 | 768.00000 | 768.44300 | 762.26100 | 767.26000 | 13.6426 | 10428.3700 | 764.40005 2013-12-08 22:24:00 | 764.00300 | 767.99900 | 762.26100 | 767.61600 | 9.5607 | 7321.0000 | 765.74001 2013-12-08 22:25:00 | 767.61600 | 768.00000 | 763.00400 | 768.00000 | 13.3669 | 10237.2900 | 765.86995 2013-12-08 22:26:00 | 766.00000 | 766.01000 | 765.00000 | 765.00000 | 2.8378 | 2173.5200 | 765.92999 2013-12-08 22:27:00 | 765.00000 | 767.00000 | 765.00000 | 767.00000 | 8.0420 | 6161.0000 | 766.10002 2013-12-08 22:28:00 | 767.00000 | 775.88500 | 765.00000 | 775.88500 | 66.4797 | 51249.1900 | 770.89997 2013-12-08 22:29:00 | 776.06000 | 777.69900 | 775.88500 | 777.69900 | 55.8071 | 43348.1500 | 776.74979 2013-12-08 22:30:00 | 776.99800 | 780.11500 | 776.05000 | 780.00000 | 513.7429 | 400484.1600 | 779.54193 2013-12-08 22:31:00 | 779.80000 | 788.00000 | 778.99900 | 785.99000 | 184.0630 | 144342.3600 | 784.20071 2013-12-08 22:32:00 | 785.99000 | 788.78800 | 779.00000 | 785.00000 | 138.3640 | 108624.1100 | 785.06070 2013-12-08 22:33:00 | 787.22600 | 795.00000 | 785.00000 | 790.00400 | 253.0793 | 199945.2100 | 790.04976 2013-12-08 22:34:00 | 794.99800 | 795.00000 | 790.00900 | 791.02900 | 83.9756 | 66642.1400 | 793.58953 2013-12-08 22:35:00 | 793.00000 | 797.00000 | 790.01000 | 791.00000 | 122.9769 | 97686.6200 | 794.34952 2013-12-08 22:36:00 | 791.00000 | 794.00000 | 788.81900 | 788.81900 | 138.6131 | 109548.7700 | 790.32054 2013-12-08 22:37:00 | 789.00000 | 796.99000 | 787.74500 | 795.42000 | 131.3204 | 104127.9300 | 792.93007 2013-12-08 22:38:00 | 795.99900 | 796.00000 | 790.10000 | 792.00000 | 68.8759 | 54662.6600 | 793.63965 2013-12-08 22:39:00 | 791.00000 | 793.99900 | 789.99000 | 791.44500 | 56.0144 | 44314.1100 | 791.12031 2013-12-08 22:40:00 | 792.00000 | 794.99400 | 789.99000 | 790.00000 | 22.7949 | 18032.8100 | 791.09014 2013-12-08 22:41:00 | 790.00000 | 791.44500 | 787.54000 | 788.00000 | 27.6688 | 21852.8000 | 789.79996 2013-12-08 22:42:00 | 787.54000 | 787.54000 | 782.25600 | 782.99000 | 28.8984 | 22688.9800 | 785.12994 2013-12-08 22:43:00 | 782.99000 | 788.92700 | 782.10200 | 788.92700 | 50.3098 | 39370.4000 | 782.55998 2013-12-08 22:44:00 | 788.58700 | 790.00000 | 782.10100 | 785.00000 | 14.8433 | 11660.7100 | 785.59006 2013-12-08 22:45:00 | 785.15700 | 788.00000 | 782.06100 | 782.06100 | 98.1056 | 76837.2700 | 783.20945 2013-12-08 22:46:00 | 782.00000 | 782.10400 | 776.01000 | 777.00000 | 99.7845 | 77736.1700 | 779.04058 2013-12-08 22:47:00 | 776.16500 | 777.77700 | 772.28000 | 773.00000 | 48.7217 | 37742.7700 | 774.66011 2013-12-08 22:48:00 | 773.00000 | 777.77700 | 773.00000 | 773.99000 | 49.5268 | 38393.6400 | 775.20979 2013-12-08 22:49:00 | 777.00000 | 782.37500 | 771.18000 | 780.00000 | 159.2364 | 123737.6900 | 777.06926 2013-12-08 22:50:00 | 780.00000 | 783.89900 | 779.00000 | 783.70000 | 26.8569 | 20977.3900 | 781.07989 2013-12-08 22:51:00 | 780.10100 | 785.00000 | 780.10000 | 784.99400 | 30.3161 | 23749.0600 | 783.37985 2013-12-08 22:52:00 | 784.99400 | 785.19900 | 784.00000 | 784.00000 | 82.4741 | 64732.3300 | 784.88043 2013-12-08 22:53:00 | 784.00000 | 789.90100 | 784.00000 | 788.92700 | 159.4616 | 125204.5200 | 785.17033 2013-12-08 22:54:00 | 788.92700 | 794.00000 | 788.92700 | 794.00000 | 90.8067 | 71964.2400 | 792.49962 2013-12-08 22:55:00 | 792.65000 | 795.00000 | 791.00200 | 794.90000 | 59.0455 | 46902.8000 | 794.34967 2013-12-08 22:56:00 | 794.90000 | 797.00000 | 791.00300 | 795.00000 | 68.3019 | 54337.5800 | 795.55016 2013-12-08 22:57:00 | 795.00000 | 796.37000 | 785.00100 | 787.21700 | 50.4485 | 39890.6300 | 790.71990 2013-12-08 22:58:00 | 787.21700 | 793.00000 | 787.21700 | 787.22200 | 21.2076 | 16725.6200 | 788.65994 2013-12-08 22:59:00 | 787.21700 | 790.15200 | 785.00000 | 787.00000 | 77.7989 | 61269.7100 | 787.53989 2013-12-08 23:00:00 | 785.39300 | 790.00000 | 785.00000 | 787.44300 | 54.5371 | 42971.9900 | 787.93980 2013-12-08 23:01:00 | 787.44300 | 787.44300 | 785.00000 | 787.00000 | 15.2739 | 11998.4100 | 785.55008 2013-12-08 23:02:00 | 786.39200 | 787.00000 | 782.10200 | 783.39100 | 64.1202 | 50248.4200 | 783.66001 2013-12-08 23:03:00 | 785.00000 | 786.00000 | 779.18800 | 780.00000 | 75.3458 | 58872.2000 | 781.35960 2013-12-08 23:04:00 | 780.00000 | 780.00000 | 778.02100 | 778.35000 | 60.0417 | 46788.1000 | 779.26013 2013-12-08 23:05:00 | 778.36800 | 781.69000 | 778.35000 | 779.99900 | 32.8056 | 25550.3000 | 778.83981 2013-12-08 23:06:00 | 779.99800 | 779.99900 | 778.36800 | 779.00000 | 40.1679 | 31272.3300 | 778.53989 2013-12-08 23:07:00 | 778.99000 | 779.95000 | 777.07200 | 778.37000 | 29.7859 | 23194.5900 | 778.70984 2013-12-08 23:08:00 | 779.00000 | 779.95000 | 778.37000 | 779.95000 | 3.2468 | 2528.4800 | 778.74999 2013-12-08 23:09:00 | 779.95000 | 779.95000 | 775.00000 | 775.00300 | 29.8948 | 23210.9600 | 776.42019 2013-12-08 23:10:00 | 775.01000 | 775.01000 | 768.00000 | 769.63800 | 37.8037 | 29144.3800 | 770.94018 2013-12-08 23:11:00 | 769.63800 | 769.63800 | 762.25100 | 762.33000 | 71.4186 | 54567.3600 | 764.04987 2013-12-08 23:12:00 | 765.00000 | 777.00000 | 765.00000 | 775.00000 | 37.2801 | 28716.8700 | 770.30001 2013-12-08 23:13:00 | 775.00000 | 779.95000 | 773.45000 | 779.95000 | 38.1738 | 29596.9400 | 775.32019 2013-12-08 23:14:00 | 775.00100 | 775.00300 | 774.97000 | 775.00300 | 145.9939 | 113145.3700 | 775.00073 2013-12-08 23:15:00 | 775.00300 | 780.00000 | 775.00000 | 779.95000 | 32.1953 | 25013.8000 | 776.93980 2013-12-08 23:16:00 | 780.00000 | 782.38300 | 779.95000 | 782.38300 | 5.6182 | 4384.5900 | 780.41999 2013-12-08 23:17:00 | 781.00000 | 782.38200 | 775.00000 | 775.00000 | 51.4107 | 39970.2600 | 777.47004 2013-12-08 23:18:00 | 775.00100 | 779.00000 | 775.00000 | 775.00000 | 36.6672 | 28458.1100 | 776.11987 2013-12-08 23:19:00 | 775.00000 | 779.00000 | 775.00000 | 777.22000 | 56.0026 | 43456.9400 | 775.98019 2013-12-08 23:20:00 | 775.25500 | 777.60900 | 773.59000 | 773.59000 | 21.2862 | 16498.9200 | 775.09990 2013-12-08 23:21:00 | 773.59000 | 775.00800 | 772.00000 | 774.99000 | 16.5870 | 12848.6300 | 774.61994 2013-12-08 23:22:00 | 773.00000 | 779.99900 | 773.00000 | 779.99900 | 46.7262 | 36252.0500 | 775.83977 2013-12-08 23:23:00 | 779.99900 | 779.99900 | 773.10000 | 778.99000 | 10.6043 | 8243.7100 | 777.39006 2013-12-08 23:24:00 | 778.99000 | 779.99700 | 775.03800 | 775.03900 | 4.7364 | 3688.5300 | 778.75998 2013-12-08 23:25:00 | 778.00000 | 778.24200 | 775.02000 | 778.00000 | 4.2491 | 3298.6200 | 776.31000 2013-12-08 23:26:00 | 778.24200 | 780.10000 | 778.24200 | 780.10000 | 40.0506 | 31236.7000 | 779.93003 2013-12-08 23:27:00 | 780.10000 | 781.04700 | 780.10000 | 781.04700 | 12.3352 | 9625.6800 | 780.33992 2013-12-08 23:28:00 | 781.04700 | 782.00000 | 778.99900 | 780.10000 | 45.4679 | 35478.6100 | 780.29988 2013-12-08 23:29:00 | 780.10000 | 780.10000 | 778.99900 | 780.00000 | 7.0361 | 5483.9700 | 779.39997 2013-12-08 23:30:00 | 778.24200 | 780.00000 | 778.24200 | 778.99900 | 14.2651 | 11112.6700 | 779.00991 2013-12-08 23:31:00 | 780.00000 | 782.10000 | 780.00000 | 782.10000 | 4.5168 | 3530.2200 | 781.56998 2013-12-08 23:32:00 | 782.00000 | 784.02900 | 780.00000 | 782.49500 | 34.9947 | 27411.3900 | 783.30021 2013-12-08 23:33:00 | 782.49500 | 784.99900 | 780.49500 | 784.99900 | 19.7553 | 15485.4200 | 783.85988 2013-12-08 23:34:00 | 784.99900 | 784.99900 | 784.00000 | 784.00000 | 12.6840 | 9956.6700 | 784.98006 2013-12-08 23:35:00 | 782.99000 | 787.96300 | 780.00000 | 787.96300 | 46.5472 | 36496.2600 | 784.06983 2013-12-08 23:36:00 | 787.33200 | 790.00000 | 787.33200 | 790.00000 | 78.8318 | 62191.1800 | 788.91018 2013-12-08 23:37:00 | 790.00000 | 790.15200 | 788.00100 | 790.00000 | 39.5494 | 31234.1000 | 789.74997 2013-12-08 23:38:00 | 790.00000 | 793.00000 | 788.00100 | 788.00100 | 67.7387 | 53554.2000 | 790.59989 2013-12-08 23:39:00 | 790.00000 | 792.99700 | 785.00000 | 787.00000 | 121.9091 | 96085.0900 | 788.16986 2013-12-08 23:40:00 | 787.00000 | 787.66500 | 776.00300 | 787.00000 | 38.8220 | 30469.0900 | 784.84010 2013-12-08 23:41:00 | 787.00000 | 787.00000 | 776.00800 | 787.00000 | 44.7423 | 34952.2700 | 781.19013 2013-12-08 23:42:00 | 786.60000 | 787.66500 | 785.00000 | 787.66500 | 20.7232 | 16295.4700 | 786.34008 2013-12-08 23:43:00 | 789.00400 | 790.00000 | 786.59900 | 786.60000 | 13.2665 | 10458.3700 | 788.32994 2013-12-08 23:44:00 | 789.99700 | 789.99700 | 784.99900 | 787.66500 | 24.4909 | 19290.2500 | 787.65003 2013-12-08 23:45:00 | 787.66500 | 793.00000 | 781.20000 | 785.00100 | 51.0998 | 40207.9100 | 786.84999 2013-12-08 23:46:00 | 787.66500 | 788.78000 | 783.00000 | 783.00000 | 13.6606 | 10730.9400 | 785.54001 2013-12-08 23:47:00 | 784.99900 | 785.00000 | 781.20000 | 782.76200 | 20.1034 | 15734.7300 | 782.69009 2013-12-08 23:48:00 | 782.76200 | 784.80000 | 781.00000 | 783.22500 | 16.2861 | 12748.7600 | 782.79992 2013-12-08 23:49:00 | 784.20000 | 787.33200 | 781.00000 | 785.00000 | 40.9495 | 32133.4700 | 784.70997 2013-12-08 23:50:00 | 785.00000 | 787.00000 | 785.00000 | 785.42600 | 4.6361 | 3644.5400 | 786.12998 2013-12-08 23:51:00 | 785.00100 | 788.76900 | 781.00000 | 788.68300 | 41.1264 | 32376.7400 | 787.24981 2013-12-08 23:52:00 | 788.68300 | 788.78000 | 787.19000 | 788.00000 | 73.3809 | 57875.5300 | 788.70008 2013-12-08 23:53:00 | 786.60000 | 788.78000 | 786.00000 | 786.60000 | 33.1211 | 26103.4000 | 788.12005 2013-12-08 23:54:00 | 787.60300 | 788.68300 | 784.00000 | 785.00000 | 13.4727 | 10603.1600 | 787.01005 2013-12-08 23:55:00 | 785.00000 | 788.01000 | 784.00000 | 786.57000 | 12.6072 | 9909.2300 | 785.99995 2013-12-08 23:56:00 | 785.01000 | 787.99900 | 785.01000 | 786.99900 | 5.7474 | 4523.9900 | 787.12998 2013-12-08 23:57:00 | 786.99900 | 787.00000 | 780.12300 | 783.24600 | 74.9308 | 58650.6200 | 782.73008 2013-12-08 23:58:00 | 785.00000 | 786.99200 | 785.00000 | 786.97000 | 11.1719 | 8787.0600 | 786.53003 2013-12-08 23:59:00 | 786.99200 | 786.99900 | 784.02300 | 784.02300 | 43.3006 | 34072.3800 | 786.88003 2013-12-09 00:00:00 | 785.00000 | 787.33200 | 785.00000 | 785.50000 | 36.4243 | 28653.5200 | 786.66020