# Last edited on 2013-12-17 22:37:08 by stolfilocal # Exchange Bitstamp (USD per BTC) 2013-12-17, 1 minute intervals. Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2013-12-17 00:00:00 | 690.50000 | 691.00000 | 689.98000 | 689.98000 | 3.3617 | 2322.1700 | 690.77001 2013-12-17 00:01:00 | 689.63000 | 694.00000 | 689.63000 | 691.98000 | 88.1015 | 60972.4000 | 692.07019 2013-12-17 00:02:00 | 691.98000 | 694.00000 | 691.07000 | 693.99000 | 36.3688 | 25213.7700 | 693.27994 2013-12-17 00:03:00 | 693.98000 | 694.00000 | 693.98000 | 693.99000 | 55.6945 | 38651.4800 | 693.99037 2013-12-17 00:04:00 | 694.19000 | 695.61000 | 694.00000 | 694.12000 | 41.6565 | 28914.2000 | 694.10979 2013-12-17 00:05:00 | 695.36000 | 695.40000 | 693.01000 | 694.12000 | 44.1289 | 30628.5500 | 694.06993 2013-12-17 00:06:00 | 695.97000 | 696.97000 | 693.01000 | 696.97000 | 73.4600 | 51161.9700 | 696.46000 2013-12-17 00:07:00 | 696.97000 | 696.97000 | 693.49000 | 693.49000 | 44.2820 | 30835.3500 | 696.34013 2013-12-17 00:08:00 | 696.00000 | 696.00000 | 693.49000 | 695.90000 | 91.0611 | 63157.2300 | 693.57014 2013-12-17 00:09:00 | 693.50000 | 695.99000 | 690.03000 | 690.03000 | 59.7563 | 41304.1200 | 691.20968 2013-12-17 00:10:00 | 693.38000 | 693.38000 | 690.03000 | 692.00000 | 38.8807 | 26837.7600 | 690.26004 2013-12-17 00:11:00 | 690.05000 | 690.05000 | 685.02000 | 685.02000 | 74.8702 | 51553.3700 | 688.57002 2013-12-17 00:12:00 | 685.21000 | 690.00000 | 685.01000 | 685.01000 | 86.0080 | 58977.4000 | 685.71975 2013-12-17 00:13:00 | 685.02000 | 685.03000 | 685.00000 | 685.03000 | 160.0368 | 109628.2600 | 685.01924 2013-12-17 00:14:00 | 685.02000 | 686.00000 | 678.41000 | 678.41000 | 35.8926 | 24574.6200 | 684.67014 2013-12-17 00:15:00 | 678.41000 | 678.41000 | 675.05000 | 678.41000 | 52.8783 | 35846.1800 | 677.89987 2013-12-17 00:16:00 | 678.41000 | 684.00000 | 675.03000 | 684.00000 | 48.1345 | 32643.8600 | 678.18032 2013-12-17 00:17:00 | 683.99000 | 684.00000 | 681.00000 | 681.00000 | 23.7820 | 16212.4500 | 681.71007 2013-12-17 00:18:00 | 682.43000 | 683.89000 | 677.60000 | 683.80000 | 16.1403 | 10962.9500 | 679.23001 2013-12-17 00:19:00 | 677.61000 | 682.99000 | 677.60000 | 682.99000 | 4.0811 | 2768.7600 | 678.44001 2013-12-17 00:20:00 | 680.99000 | 681.90000 | 675.60000 | 676.18000 | 3.9463 | 2675.0700 | 677.85998 2013-12-17 00:21:00 | 675.61000 | 681.90000 | 675.01000 | 681.90000 | 9.0311 | 6117.7600 | 677.41001 2013-12-17 00:22:00 | 676.00000 | 680.00000 | 675.01000 | 679.99000 | 31.5392 | 21297.4500 | 675.26996 2013-12-17 00:23:00 | 679.99000 | 681.00000 | 675.07000 | 676.59000 | 21.2350 | 14422.6100 | 679.18984 2013-12-17 00:24:00 | 676.60000 | 679.98000 | 676.59000 | 676.60000 | 3.6816 | 2495.8600 | 677.93001 2013-12-17 00:25:00 | 676.60000 | 676.61000 | 676.60000 | 676.61000 | 1.2000 | 811.9200 | 676.60000 2013-12-17 00:26:00 | 676.61000 | 676.90000 | 675.08000 | 676.90000 | 21.3689 | 14440.2800 | 675.75997 2013-12-17 00:27:00 | 676.61000 | 679.88000 | 675.08000 | 675.08000 | 16.5335 | 11177.4900 | 676.05009 2013-12-17 00:28:00 | 675.09000 | 675.09000 | 675.01000 | 675.09000 | 22.9857 | 15516.9500 | 675.06985 2013-12-17 00:29:00 | 675.09000 | 675.20000 | 675.01000 | 675.20000 | 27.2289 | 18381.1600 | 675.05996 2013-12-17 00:30:00 | 679.88000 | 679.88000 | 675.01000 | 675.90000 | 8.3664 | 5663.8900 | 676.97996 2013-12-17 00:31:00 | 675.90000 | 680.72000 | 675.01000 | 680.71000 | 31.0941 | 21034.5200 | 676.48019 2013-12-17 00:32:00 | 676.01000 | 680.72000 | 675.05000 | 680.72000 | 19.0111 | 12905.8500 | 678.86003 2013-12-17 00:33:00 | 678.98000 | 678.98000 | 672.68000 | 673.00000 | 47.5484 | 32049.0300 | 674.02989 2013-12-17 00:34:00 | 673.00000 | 685.00000 | 673.00000 | 681.58000 | 72.8020 | 49734.0000 | 683.14022 2013-12-17 00:35:00 | 684.93000 | 685.00000 | 681.58000 | 685.00000 | 22.8329 | 15639.4200 | 684.95010 2013-12-17 00:36:00 | 685.03000 | 694.63000 | 685.03000 | 694.63000 | 15.6913 | 10818.4000 | 689.45003 2013-12-17 00:37:00 | 688.00000 | 689.99000 | 687.00000 | 689.99000 | 28.4924 | 19655.2300 | 689.84010 2013-12-17 00:38:00 | 687.01000 | 693.00000 | 686.61000 | 693.00000 | 16.8479 | 11644.1200 | 691.12995 2013-12-17 00:39:00 | 689.98000 | 689.98000 | 685.00000 | 685.00000 | 33.1634 | 22727.2400 | 685.31017 2013-12-17 00:40:00 | 684.48000 | 692.00000 | 683.18000 | 683.18000 | 18.4423 | 12686.8200 | 687.92006 2013-12-17 00:41:00 | 683.18000 | 684.48000 | 683.18000 | 683.19000 | 18.9272 | 12936.3500 | 683.47992 2013-12-17 00:42:00 | 683.19000 | 693.99000 | 681.13000 | 681.13000 | 35.7484 | 24591.3400 | 687.89992 2013-12-17 00:43:00 | 685.15000 | 693.99000 | 681.13000 | 683.01000 | 8.7478 | 6066.4900 | 693.48997 2013-12-17 00:44:00 | 683.00000 | 693.96000 | 683.00000 | 693.96000 | 15.4347 | 10684.8400 | 692.26011 2013-12-17 00:45:00 | 683.21000 | 683.22000 | 683.00000 | 683.22000 | 21.5751 | 14736.2300 | 683.01985 2013-12-17 00:46:00 | 690.00000 | 692.94000 | 684.00000 | 684.00000 | 10.3106 | 7137.2200 | 692.22001 2013-12-17 00:47:00 | 692.54000 | 692.54000 | 684.00000 | 685.15000 | 0.2045 | 140.1900 | 685.51000 2013-12-17 00:48:00 | 691.52000 | 691.99000 | 684.02000 | 691.99000 | 9.5818 | 6616.8400 | 690.56003 2013-12-17 00:49:00 | 690.82000 | 690.82000 | 687.55000 | 687.55000 | 11.5675 | 7963.6200 | 688.44996 2013-12-17 00:50:00 | 687.56000 | 689.90000 | 687.55000 | 687.56000 | 5.0838 | 3496.9600 | 687.86003 2013-12-17 00:51:00 | 686.45000 | 687.56000 | 686.45000 | 686.45000 | 86.7780 | 59580.8800 | 686.58975 2013-12-17 00:52:00 | 684.20000 | 685.00000 | 681.13000 | 681.13000 | 16.6099 | 11360.2000 | 683.94000 2013-12-17 00:53:00 | 681.13000 | 684.01000 | 681.10000 | 681.10000 | 33.7560 | 23026.3300 | 682.13980 2013-12-17 00:54:00 | 684.01000 | 687.55000 | 681.10000 | 681.20000 | 1.9697 | 1348.1300 | 684.45000 2013-12-17 00:55:00 | 681.20000 | 684.99000 | 681.20000 | 682.01000 | 6.6177 | 4519.1300 | 682.88998 2013-12-17 00:56:00 | 682.01000 | 682.01000 | 681.33000 | 682.01000 | 1.0166 | 692.9400 | 681.60999 2013-12-17 00:57:00 | 681.33000 | 682.01000 | 681.21000 | 681.21000 | 0.6180 | 421.3400 | 681.76000 2013-12-17 00:58:00 | 682.01000 | 682.01000 | 682.01000 | 682.01000 | 0.6467 | 441.0400 | 682.01000 2013-12-17 00:59:00 | 682.02000 | 685.00000 | 682.02000 | 685.00000 | 1.3100 | 893.5000 | 682.06000 2013-12-17 01:00:00 | 682.51000 | 684.90000 | 682.50000 | 682.51000 | 0.7867 | 538.3300 | 684.29000 2013-12-17 01:01:00 | 684.90000 | 684.90000 | 681.48000 | 682.50000 | 86.7659 | 59200.3500 | 682.29948 2013-12-17 01:02:00 | 682.66000 | 682.66000 | 681.21000 | 682.07000 | 22.7708 | 15519.8900 | 681.57003 2013-12-17 01:03:00 | 682.66000 | 682.66000 | 682.00000 | 682.00000 | 1.4667 | 1000.3400 | 682.01999 2013-12-17 01:04:00 | 682.06000 | 682.06000 | 681.23000 | 681.23000 | 7.2500 | 4940.2400 | 681.41000 2013-12-17 01:05:00 | 681.32000 | 681.32000 | 681.21000 | 681.21000 | 2.1700 | 1478.2800 | 681.23000 2013-12-17 01:06:00 | 681.13000 | 681.32000 | 681.13000 | 681.32000 | 22.2346 | 15147.3400 | 681.25015 2013-12-17 01:07:00 | 681.13000 | 681.13000 | 677.82000 | 677.82000 | 13.8983 | 9450.4000 | 679.96996 2013-12-17 01:08:00 | 677.82000 | 679.90000 | 677.82000 | 679.90000 | 5.8244 | 3950.1600 | 678.21004 2013-12-17 01:09:00 | 680.00000 | 680.00000 | 676.01000 | 679.90000 | 4.5956 | 3118.6800 | 678.61997 2013-12-17 01:10:00 | 676.01000 | 678.00000 | 673.62000 | 674.00000 | 77.5223 | 52322.1500 | 674.93026 2013-12-17 01:11:00 | 674.61000 | 674.88000 | 674.61000 | 674.88000 | 5.1286 | 3459.9200 | 674.62999 2013-12-17 01:12:00 | 674.88000 | 676.00000 | 674.61000 | 674.61000 | 45.2982 | 30559.9600 | 674.63988 2013-12-17 01:13:00 | 674.61000 | 676.00000 | 674.61000 | 674.61000 | 11.4387 | 7717.0100 | 674.63998 2013-12-17 01:14:00 | 674.61000 | 676.25000 | 673.09000 | 676.25000 | 21.9554 | 14795.7500 | 673.89985 2013-12-17 01:15:00 | 677.00000 | 679.49000 | 671.01000 | 678.37000 | 35.2421 | 23689.0200 | 672.18011 2013-12-17 01:16:00 | 671.02000 | 688.96000 | 671.01000 | 671.01000 | 107.1343 | 72156.0700 | 673.51068 2013-12-17 01:17:00 | 671.65000 | 683.99000 | 671.65000 | 680.57000 | 7.2016 | 4893.9400 | 679.56002 2013-12-17 01:18:00 | 672.03000 | 672.03000 | 672.01000 | 672.01000 | 23.4038 | 15727.8500 | 672.02013 2013-12-17 01:19:00 | 672.00000 | 672.02000 | 672.00000 | 672.00000 | 29.1957 | 19619.7700 | 672.00981 2013-12-17 01:20:00 | 672.00000 | 679.00000 | 672.00000 | 672.00000 | 29.3151 | 19700.6200 | 672.02979 2013-12-17 01:21:00 | 672.03000 | 672.03000 | 670.00000 | 670.00000 | 6.2085 | 4166.8000 | 671.13999 2013-12-17 01:22:00 | 670.00000 | 671.50000 | 670.00000 | 670.00000 | 48.9387 | 32789.4300 | 670.00991 2013-12-17 01:23:00 | 670.00000 | 670.00000 | 667.00000 | 668.00000 | 50.6951 | 33880.6000 | 668.32039 2013-12-17 01:24:00 | 667.00000 | 667.00000 | 664.66000 | 664.66000 | 11.3692 | 7576.5500 | 666.40999 2013-12-17 01:25:00 | 665.00000 | 669.00000 | 664.66000 | 669.00000 | 35.8361 | 23943.8700 | 668.14979 2013-12-17 01:26:00 | 669.00000 | 678.80000 | 669.00000 | 671.65000 | 33.7601 | 22825.2000 | 676.10000 2013-12-17 01:27:00 | 677.99000 | 678.00000 | 671.65000 | 674.61000 | 4.8179 | 3265.5300 | 677.78999 2013-12-17 01:28:00 | 674.61000 | 677.88000 | 674.61000 | 674.61000 | 51.4869 | 34735.1200 | 674.63976 2013-12-17 01:29:00 | 672.01000 | 674.50000 | 672.01000 | 674.00000 | 13.8416 | 9312.7400 | 672.81003 2013-12-17 01:30:00 | 674.00000 | 674.00000 | 671.13000 | 671.13000 | 14.7168 | 9880.6800 | 671.38993 2013-12-17 01:31:00 | 670.30000 | 671.13000 | 668.00000 | 668.00000 | 7.4952 | 5012.2200 | 668.71995 2013-12-17 01:32:00 | 669.00000 | 669.39000 | 668.00000 | 669.39000 | 3.1463 | 2104.5700 | 668.89998 2013-12-17 01:33:00 | 669.39000 | 670.00000 | 668.20000 | 670.00000 | 4.0683 | 2722.2100 | 669.11999 2013-12-17 01:34:00 | 674.61000 | 675.00000 | 674.61000 | 674.61000 | 13.4339 | 9062.6500 | 674.61008 2013-12-17 01:35:00 | 674.61000 | 674.61000 | 672.00000 | 674.61000 | 2.9663 | 1996.9900 | 673.21998 2013-12-17 01:36:00 | 674.61000 | 676.00000 | 668.00000 | 675.96000 | 4.3752 | 2949.9900 | 674.24997 2013-12-17 01:37:00 | 668.10000 | 668.10000 | 667.00000 | 667.00000 | 8.3999 | 5611.2200 | 668.01000 2013-12-17 01:38:00 | 667.00000 | 668.00000 | 667.00000 | 668.00000 | 1.2161 | 811.4100 | 667.20999 2013-12-17 01:39:00 | 668.00000 | 673.90000 | 666.14000 | 673.90000 | 6.0226 | 4014.7700 | 666.62002 2013-12-17 01:40:00 | 666.69000 | 666.69000 | 665.47000 | 666.00000 | 16.8469 | 11221.9100 | 666.10992 2013-12-17 01:41:00 | 669.00000 | 669.00000 | 666.04000 | 666.06000 | 23.2003 | 15452.7700 | 666.06001 2013-12-17 01:42:00 | 666.06000 | 666.06000 | 666.03998 | 666.06000 | 4.2665 | 2841.6400 | 666.03998 2013-12-17 01:43:00 | 666.06000 | 666.06000 | 661.00000 | 661.00000 | 127.9199 | 84993.8500 | 664.42999 2013-12-17 01:44:00 | 664.03000 | 664.03000 | 659.02000 | 659.02000 | 32.8989 | 21721.4700 | 660.24994 2013-12-17 01:45:00 | 659.02000 | 660.00000 | 658.00000 | 658.00000 | 304.4314 | 200367.8400 | 658.17066 2013-12-17 01:46:00 | 658.00000 | 659.00000 | 658.00000 | 658.00000 | 584.1031 | 384341.4600 | 658.00276 2013-12-17 01:47:00 | 658.00000 | 661.00000 | 656.00000 | 657.20000 | 210.1992 | 138302.6200 | 657.95975 2013-12-17 01:48:00 | 657.20000 | 657.20000 | 652.00000 | 652.00000 | 112.3161 | 73456.9200 | 654.01934 2013-12-17 01:49:00 | 652.00000 | 656.00000 | 651.00000 | 651.00000 | 148.3360 | 96590.3300 | 651.15909 2013-12-17 01:50:00 | 651.00000 | 651.01000 | 650.00000 | 650.00000 | 262.0317 | 170336.5100 | 650.06069 2013-12-17 01:51:00 | 650.00000 | 651.00000 | 649.30000 | 649.77000 | 143.7823 | 93458.5900 | 650.00052 2013-12-17 01:52:00 | 649.10000 | 649.50000 | 646.00000 | 646.00000 | 126.5268 | 82000.6900 | 648.08938 2013-12-17 01:53:00 | 645.96000 | 646.00000 | 637.51000 | 637.51000 | 383.3216 | 245816.8300 | 641.28095 2013-12-17 01:54:00 | 637.51000 | 638.00000 | 631.10000 | 631.10000 | 285.6574 | 180709.4300 | 632.60885 2013-12-17 01:55:00 | 631.01000 | 632.00000 | 630.01000 | 631.91000 | 261.9598 | 165343.7800 | 631.17993 2013-12-17 01:56:00 | 631.91000 | 631.91000 | 623.00000 | 631.91000 | 269.4401 | 169184.1700 | 627.91006 2013-12-17 01:57:00 | 631.91000 | 644.00000 | 625.53000 | 644.00000 | 280.1352 | 176676.3100 | 630.68231 2013-12-17 01:58:00 | 644.00000 | 650.00000 | 632.00000 | 650.00000 | 179.1138 | 115396.0300 | 644.26105 2013-12-17 01:59:00 | 650.00000 | 656.00000 | 650.00000 | 656.00000 | 122.1816 | 79683.1900 | 652.17029 2013-12-17 02:00:00 | 655.00000 | 659.00000 | 654.00000 | 657.00000 | 99.1544 | 65107.8200 | 656.63066 2013-12-17 02:01:00 | 657.06000 | 661.00000 | 657.00000 | 657.00000 | 88.0806 | 58000.1800 | 658.49008 2013-12-17 02:02:00 | 658.00000 | 661.10000 | 657.00000 | 661.00000 | 68.2987 | 45004.7300 | 658.93986 2013-12-17 02:03:00 | 661.00000 | 662.99000 | 657.00000 | 661.89000 | 30.8815 | 20420.1100 | 661.24007 2013-12-17 02:04:00 | 661.89000 | 662.00000 | 657.01000 | 657.01000 | 81.7129 | 53846.4100 | 658.97037 2013-12-17 02:05:00 | 657.97000 | 657.97000 | 655.00000 | 655.00000 | 24.8606 | 16325.7000 | 656.69002 2013-12-17 02:06:00 | 657.00000 | 660.00000 | 653.83000 | 655.50000 | 85.9605 | 56306.7300 | 655.03007 2013-12-17 02:07:00 | 653.00000 | 655.50000 | 650.56000 | 650.72000 | 68.9182 | 44848.5000 | 650.74981 2013-12-17 02:08:00 | 650.56000 | 651.00000 | 642.00000 | 642.00000 | 28.5589 | 18522.1900 | 648.55995 2013-12-17 02:09:00 | 642.00000 | 644.94000 | 634.16000 | 639.79000 | 21.5886 | 13769.6300 | 637.81995 2013-12-17 02:10:00 | 639.78000 | 639.79000 | 631.00000 | 631.00000 | 93.6454 | 59288.8200 | 633.12079 2013-12-17 02:11:00 | 633.58000 | 640.00000 | 630.00000 | 630.00000 | 120.0418 | 76095.7500 | 633.91034 2013-12-17 02:12:00 | 632.73000 | 640.00000 | 629.99000 | 639.90000 | 41.8614 | 26443.8300 | 631.70009 2013-12-17 02:13:00 | 629.84000 | 640.00000 | 629.84000 | 635.00000 | 45.5196 | 29021.9000 | 637.56997 2013-12-17 02:14:00 | 632.73000 | 640.00000 | 632.73000 | 636.27000 | 47.3594 | 30087.9300 | 635.30996 2013-12-17 02:15:00 | 636.27000 | 636.27006 | 636.27000 | 636.27000 | 31.4113 | 19986.0500 | 636.27006 2013-12-17 02:16:00 | 640.00000 | 640.00000 | 636.80000 | 636.80000 | 31.6250 | 20196.0500 | 638.60975 2013-12-17 02:17:00 | 640.00000 | 649.99000 | 640.00000 | 644.00000 | 21.8587 | 14096.9000 | 644.90996 2013-12-17 02:18:00 | 650.00000 | 650.00000 | 644.00000 | 648.00000 | 41.8637 | 27069.5200 | 646.61024 2013-12-17 02:19:00 | 648.00000 | 649.98000 | 631.00000 | 644.00000 | 42.1787 | 27075.7600 | 641.92991 2013-12-17 02:20:00 | 640.00000 | 640.00000 | 639.70000 | 639.70000 | 9.4191 | 6026.9100 | 639.85999 2013-12-17 02:21:00 | 639.70000 | 639.70000 | 636.00000 | 636.00000 | 62.6289 | 39893.3200 | 636.97989 2013-12-17 02:22:00 | 636.00000 | 636.00000 | 631.00000 | 631.00000 | 41.5796 | 26306.1800 | 632.66998 2013-12-17 02:23:00 | 631.00000 | 636.00000 | 629.00000 | 636.00000 | 105.4078 | 66439.5400 | 630.30963 2013-12-17 02:24:00 | 632.88000 | 632.88000 | 628.00000 | 632.79000 | 59.7675 | 37617.0800 | 629.38977 2013-12-17 02:25:00 | 632.80000 | 632.88000 | 628.00000 | 628.01000 | 54.5955 | 34297.4400 | 628.20961 2013-12-17 02:26:00 | 632.88000 | 632.88000 | 626.99000 | 627.00000 | 37.0716 | 23316.9500 | 628.97010 2013-12-17 02:27:00 | 632.88000 | 639.00000 | 631.99000 | 639.00000 | 84.9709 | 54024.4800 | 635.80011 2013-12-17 02:28:00 | 638.93000 | 638.93000 | 633.01000 | 638.93000 | 6.8184 | 4344.4700 | 637.16998 2013-12-17 02:29:00 | 638.93000 | 647.00000 | 638.00000 | 647.00000 | 134.3158 | 86009.0000 | 640.34912 2013-12-17 02:30:00 | 640.00000 | 640.00002 | 640.00000 | 640.00000 | 9.4714 | 6061.6900 | 640.00002 2013-12-17 02:31:00 | 639.93000 | 650.00000 | 639.05000 | 650.00000 | 30.5987 | 19853.0200 | 648.81994 2013-12-17 02:32:00 | 640.00000 | 644.19000 | 631.99000 | 632.01000 | 88.7438 | 56733.1000 | 639.29053 2013-12-17 02:33:00 | 638.00000 | 641.16000 | 633.00000 | 639.99000 | 11.8402 | 7557.8100 | 638.32000 2013-12-17 02:34:00 | 640.00000 | 640.00000 | 633.04000 | 640.00000 | 8.3782 | 5308.7400 | 633.63998 2013-12-17 02:35:00 | 633.05000 | 639.00000 | 633.05000 | 639.00000 | 4.3548 | 2766.0700 | 635.17003 2013-12-17 02:36:00 | 639.00000 | 644.00000 | 635.00000 | 635.81000 | 43.8002 | 28104.8400 | 641.66001 2013-12-17 02:37:00 | 639.99000 | 640.00000 | 635.80000 | 635.81000 | 22.6546 | 14414.1900 | 636.26016 2013-12-17 02:38:00 | 635.81000 | 639.89000 | 635.81000 | 635.81000 | 52.8229 | 33669.8800 | 637.41024 2013-12-17 02:39:00 | 635.81000 | 636.00000 | 633.05000 | 636.00000 | 31.2684 | 19854.2100 | 634.95992 2013-12-17 02:40:00 | 635.00000 | 635.00000 | 623.00000 | 623.00000 | 173.0300 | 108394.6700 | 626.45001 2013-12-17 02:41:00 | 624.63000 | 626.46000 | 620.02000 | 625.00000 | 99.3201 | 61789.9900 | 622.13001 2013-12-17 02:42:00 | 621.06000 | 625.00000 | 618.00000 | 618.01000 | 103.6655 | 64276.6900 | 620.03925 2013-12-17 02:43:00 | 618.00000 | 620.00000 | 616.00000 | 617.00000 | 137.9119 | 85026.9000 | 616.53043 2013-12-17 02:44:00 | 617.00000 | 620.00000 | 613.11000 | 618.00000 | 97.9589 | 60345.6200 | 616.02983 2013-12-17 02:45:00 | 617.00000 | 620.00000 | 612.51000 | 615.00000 | 46.4207 | 28517.6500 | 614.33006 2013-12-17 02:46:00 | 615.00000 | 619.98000 | 615.00000 | 618.00000 | 7.0405 | 4331.7200 | 615.26001 2013-12-17 02:47:00 | 615.01000 | 635.00000 | 615.01000 | 615.42000 | 172.2695 | 107842.4000 | 626.00986 2013-12-17 02:48:00 | 615.42000 | 634.45000 | 615.42000 | 631.99000 | 202.6607 | 125850.3000 | 620.99022 2013-12-17 02:49:00 | 620.26000 | 629.00000 | 613.03000 | 629.00000 | 97.4312 | 60218.3500 | 618.06019 2013-12-17 02:50:00 | 625.00000 | 628.35000 | 615.00000 | 615.99000 | 10.1640 | 6276.0500 | 617.48007 2013-12-17 02:51:00 | 615.99000 | 628.00000 | 614.50000 | 615.98000 | 51.6842 | 31815.7600 | 615.58035 2013-12-17 02:52:00 | 620.90000 | 620.90000 | 617.21000 | 617.21000 | 48.2537 | 29826.5900 | 618.12029 2013-12-17 02:53:00 | 617.00000 | 620.00000 | 615.00000 | 615.00000 | 88.2900 | 54599.4300 | 618.41000 2013-12-17 02:54:00 | 620.00000 | 620.00000 | 616.03000 | 619.99000 | 5.0546 | 3125.8900 | 618.43004 2013-12-17 02:55:00 | 619.00000 | 619.00000 | 617.00000 | 617.00000 | 17.3341 | 10729.1300 | 618.96012 2013-12-17 02:56:00 | 618.00000 | 619.00000 | 617.00000 | 617.01000 | 31.6605 | 19581.9900 | 618.50002 2013-12-17 02:57:00 | 617.01000 | 620.00000 | 617.01000 | 618.00000 | 62.7493 | 38764.6200 | 617.76993 2013-12-17 02:58:00 | 619.99000 | 619.99000 | 619.00000 | 619.00000 | 24.1620 | 14970.3000 | 619.58008 2013-12-17 02:59:00 | 619.00000 | 625.00000 | 617.01000 | 625.00000 | 80.7254 | 50002.9000 | 619.41940 2013-12-17 03:00:00 | 625.00000 | 629.97000 | 617.01000 | 629.00000 | 53.4750 | 33329.8700 | 623.27957 2013-12-17 03:01:00 | 628.02000 | 629.90000 | 625.01000 | 628.98000 | 18.4603 | 11593.9800 | 628.05001 2013-12-17 03:02:00 | 625.00000 | 629.90000 | 622.00000 | 629.90000 | 45.1776 | 28363.8400 | 627.82983 2013-12-17 03:03:00 | 629.00000 | 632.00000 | 628.02000 | 632.00000 | 62.6296 | 39490.4400 | 630.53996 2013-12-17 03:04:00 | 632.00000 | 635.00000 | 630.01000 | 633.95000 | 103.3477 | 65506.9300 | 633.84963 2013-12-17 03:05:00 | 635.00000 | 639.91000 | 635.00000 | 635.00000 | 108.0150 | 68592.7000 | 635.02916 2013-12-17 03:06:00 | 638.00000 | 639.99000 | 632.00000 | 634.81000 | 170.9093 | 108633.3200 | 635.61981 2013-12-17 03:07:00 | 634.81000 | 634.81000 | 632.00000 | 632.00000 | 27.1282 | 17220.9900 | 634.79992 2013-12-17 03:08:00 | 634.80000 | 638.89000 | 632.00000 | 638.89000 | 39.6587 | 25247.1100 | 636.60992 2013-12-17 03:09:00 | 638.89000 | 638.89000 | 631.83000 | 631.83000 | 48.3618 | 30839.8200 | 637.69013 2013-12-17 03:10:00 | 638.00000 | 639.92000 | 631.83000 | 638.00000 | 84.1467 | 53633.4100 | 637.37957 2013-12-17 03:11:00 | 637.99000 | 637.99000 | 631.22000 | 631.22000 | 0.2909 | 184.4500 | 633.96000 2013-12-17 03:12:00 | 630.00000 | 637.00000 | 628.67000 | 631.00000 | 129.1700 | 81327.9900 | 629.61999 2013-12-17 03:13:00 | 631.00000 | 637.93000 | 631.00000 | 637.93000 | 2.5177 | 1595.3300 | 633.64999 2013-12-17 03:14:00 | 638.99000 | 639.05000 | 629.07000 | 639.05000 | 5.2880 | 3359.2500 | 635.25998 2013-12-17 03:15:00 | 639.05000 | 639.92000 | 628.75000 | 628.75000 | 61.1593 | 38655.0900 | 632.03993 2013-12-17 03:16:00 | 629.00000 | 640.00000 | 628.76000 | 640.00000 | 55.6836 | 35324.0400 | 634.37032 2013-12-17 03:17:00 | 632.73000 | 637.00000 | 629.05000 | 637.00000 | 6.0938 | 3857.4500 | 633.01004 2013-12-17 03:18:00 | 634.07000 | 639.99000 | 631.17000 | 639.99000 | 67.0922 | 42914.9000 | 639.64024 2013-12-17 03:19:00 | 639.90000 | 639.99000 | 636.73000 | 636.73000 | 74.4005 | 47376.0100 | 636.77006 2013-12-17 03:20:00 | 636.73000 | 639.00000 | 636.73000 | 638.94000 | 14.4708 | 9242.1800 | 638.68002 2013-12-17 03:21:00 | 636.73000 | 639.00000 | 635.80000 | 635.80000 | 19.4383 | 12365.4700 | 636.13995 2013-12-17 03:22:00 | 635.80000 | 639.00000 | 635.00000 | 639.00000 | 44.0793 | 28020.7900 | 635.68995 2013-12-17 03:23:00 | 639.00000 | 643.00000 | 635.57000 | 643.00000 | 62.4104 | 39917.1000 | 639.59004 2013-12-17 03:24:00 | 643.01000 | 657.88000 | 643.00000 | 657.88000 | 73.6307 | 47709.0100 | 647.95008 2013-12-17 03:25:00 | 655.01000 | 657.90000 | 644.19000 | 655.00000 | 13.5954 | 8891.9600 | 654.03991 2013-12-17 03:26:00 | 654.99000 | 658.00000 | 650.00000 | 655.00000 | 239.5404 | 156975.6700 | 655.32016 2013-12-17 03:27:00 | 655.00000 | 669.99000 | 655.00000 | 662.20000 | 170.7411 | 112890.6500 | 661.18028 2013-12-17 03:28:00 | 667.99000 | 669.97000 | 662.00000 | 664.00000 | 71.2412 | 47542.0900 | 667.34012 2013-12-17 03:29:00 | 663.09000 | 670.00000 | 656.71000 | 658.42000 | 222.7642 | 147987.0600 | 664.32142 2013-12-17 03:30:00 | 657.00000 | 669.90000 | 656.71000 | 666.55000 | 85.3006 | 56375.1400 | 660.90007 2013-12-17 03:31:00 | 666.55000 | 667.78000 | 656.73000 | 659.74000 | 55.4389 | 36829.7100 | 664.32991 2013-12-17 03:32:00 | 658.42000 | 658.42000 | 653.33000 | 655.01000 | 13.0247 | 8534.6900 | 655.27009 2013-12-17 03:33:00 | 655.01000 | 655.01000 | 652.51000 | 652.51000 | 10.1512 | 6643.4800 | 654.45002 2013-12-17 03:34:00 | 655.00000 | 655.00000 | 650.00000 | 650.00000 | 110.1092 | 71785.6800 | 651.94987 2013-12-17 03:35:00 | 649.94000 | 650.00000 | 646.75000 | 646.90000 | 12.7402 | 8262.0100 | 648.50000 2013-12-17 03:36:00 | 646.90000 | 648.99000 | 645.00000 | 645.00000 | 37.7477 | 24391.4500 | 646.16987 2013-12-17 03:37:00 | 645.00000 | 645.00000 | 639.00000 | 639.05000 | 38.1026 | 24408.5600 | 640.60016 2013-12-17 03:38:00 | 642.00000 | 642.00000 | 631.00000 | 639.00000 | 86.8739 | 55041.6300 | 633.58054 2013-12-17 03:39:00 | 631.51000 | 640.00000 | 631.00000 | 640.00000 | 60.0375 | 37972.5000 | 632.47976 2013-12-17 03:40:00 | 633.00000 | 640.00000 | 631.51000 | 633.01000 | 42.2430 | 26776.5800 | 633.87020 2013-12-17 03:41:00 | 635.57000 | 640.00000 | 634.01000 | 634.01000 | 11.3031 | 7207.4100 | 637.65005 2013-12-17 03:42:00 | 634.01000 | 643.80000 | 634.01000 | 643.80000 | 59.5669 | 37861.3200 | 635.60971 2013-12-17 03:43:00 | 643.80000 | 649.80000 | 643.80000 | 649.80000 | 11.3142 | 7320.6200 | 647.03007 2013-12-17 03:44:00 | 649.00000 | 651.90000 | 649.00000 | 651.90000 | 65.8422 | 42759.2300 | 649.42022 2013-12-17 03:45:00 | 652.00000 | 656.00000 | 651.90000 | 655.00000 | 15.2189 | 9966.7200 | 654.88997 2013-12-17 03:46:00 | 656.00000 | 656.00000 | 651.90000 | 654.00000 | 9.2961 | 6072.5900 | 653.23994 2013-12-17 03:47:00 | 654.90000 | 656.00000 | 651.90000 | 656.00000 | 24.2167 | 15855.9100 | 654.74988 2013-12-17 03:48:00 | 656.00000 | 656.80000 | 650.00000 | 652.00000 | 38.2348 | 25039.9800 | 654.89970 2013-12-17 03:49:00 | 653.33000 | 654.90000 | 649.80000 | 649.80000 | 40.7887 | 26553.0100 | 650.98992 2013-12-17 03:50:00 | 653.00000 | 653.89000 | 644.01000 | 653.00000 | 22.8269 | 14840.6500 | 650.13989 2013-12-17 03:51:00 | 652.99000 | 652.99000 | 644.10000 | 652.00000 | 2.5870 | 1676.2500 | 647.94999 2013-12-17 03:52:00 | 651.90000 | 651.90000 | 645.00000 | 645.10000 | 13.8619 | 8943.6800 | 645.20004 2013-12-17 03:53:00 | 651.86000 | 651.89000 | 635.00000 | 645.13000 | 44.3326 | 28344.4900 | 639.36018 2013-12-17 03:54:00 | 645.45000 | 649.49000 | 645.13000 | 649.49000 | 3.5994 | 2324.0500 | 645.68000 2013-12-17 03:55:00 | 649.48000 | 649.48000 | 645.48000 | 649.29000 | 1.9639 | 1270.2500 | 646.80001 2013-12-17 03:56:00 | 649.00000 | 649.00000 | 647.48000 | 648.98000 | 2.7402 | 1778.2000 | 648.93000 2013-12-17 03:57:00 | 645.76000 | 647.48000 | 637.00000 | 644.00000 | 58.8001 | 37875.4800 | 644.14001 2013-12-17 03:58:00 | 643.89000 | 643.89000 | 634.00000 | 635.00000 | 124.9492 | 79342.7500 | 634.99985 2013-12-17 03:59:00 | 635.00000 | 635.00000 | 631.83000 | 631.83000 | 50.1721 | 31762.9600 | 633.08017 2013-12-17 04:00:00 | 631.83000 | 631.83000 | 626.00000 | 631.81000 | 70.4014 | 44433.8500 | 631.15016 2013-12-17 04:01:00 | 631.81000 | 642.26000 | 631.81000 | 642.26000 | 32.3637 | 20517.9600 | 633.98019 2013-12-17 04:02:00 | 636.27000 | 640.00000 | 636.27000 | 640.00000 | 1.0860 | 694.7200 | 639.69999 2013-12-17 04:03:00 | 639.99000 | 642.00000 | 639.99000 | 642.00000 | 5.9061 | 3788.2500 | 641.40996 2013-12-17 04:04:00 | 642.00000 | 650.00000 | 642.00000 | 643.96000 | 43.2645 | 27915.5800 | 645.23030 2013-12-17 04:05:00 | 643.95000 | 657.20000 | 643.95000 | 655.00000 | 56.4004 | 36695.2500 | 650.62004 2013-12-17 04:06:00 | 655.00000 | 655.99000 | 646.23000 | 651.00000 | 16.9581 | 10996.2800 | 648.43995 2013-12-17 04:07:00 | 653.99000 | 654.00000 | 646.23000 | 646.23000 | 13.9131 | 9013.0300 | 647.81007 2013-12-17 04:08:00 | 650.79000 | 650.79000 | 650.29000 | 650.29000 | 55.4221 | 36064.8200 | 650.73018 2013-12-17 04:09:00 | 652.50000 | 652.50000 | 645.45000 | 647.04000 | 15.1595 | 9805.7800 | 646.83999 2013-12-17 04:10:00 | 647.04000 | 647.04000 | 640.00000 | 640.00000 | 45.4204 | 29272.1000 | 644.47003 2013-12-17 04:11:00 | 640.00000 | 640.00000 | 631.01000 | 631.01000 | 79.2133 | 50210.9700 | 633.87041 2013-12-17 04:12:00 | 639.00000 | 639.00000 | 636.00000 | 636.00000 | 19.1163 | 12158.7300 | 636.03989 2013-12-17 04:13:00 | 635.11000 | 639.98000 | 635.11000 | 639.97000 | 48.6832 | 31045.2900 | 637.70024 2013-12-17 04:14:00 | 635.00000 | 639.49000 | 633.31000 | 636.29000 | 22.7025 | 14397.9200 | 634.20009 2013-12-17 04:15:00 | 636.35000 | 638.87000 | 636.29000 | 638.00000 | 49.8736 | 31736.0600 | 636.33028 2013-12-17 04:16:00 | 638.00000 | 638.86000 | 638.00000 | 638.86000 | 1.1800 | 753.3700 | 638.45000 2013-12-17 04:17:00 | 638.00000 | 638.00000 | 638.00000 | 638.00000 | 0.2003 | 127.8200 | 638.00000 2013-12-17 04:18:00 | 638.00000 | 638.00000 | 634.81000 | 638.00000 | 17.1937 | 10947.9100 | 636.74010 2013-12-17 04:19:00 | 638.00000 | 638.00000 | 634.82000 | 638.00000 | 14.2996 | 9114.2700 | 637.37999 2013-12-17 04:20:00 | 638.85000 | 647.03000 | 638.00000 | 641.00000 | 52.8101 | 33819.5800 | 640.40001 2013-12-17 04:21:00 | 641.05000 | 647.04000 | 641.05000 | 647.04000 | 2.4070 | 1553.5500 | 645.43999 2013-12-17 04:22:00 | 641.05000 | 647.05000 | 641.05000 | 643.76000 | 1.1099 | 716.5200 | 645.55000 2013-12-17 04:23:00 | 643.76000 | 646.79000 | 643.76000 | 646.79000 | 20.8651 | 13447.5800 | 644.49984 2013-12-17 04:24:00 | 646.79000 | 646.98000 | 641.05000 | 641.05000 | 15.6111 | 10070.6900 | 645.10003 2013-12-17 04:25:00 | 644.71000 | 644.71000 | 641.05000 | 644.71000 | 19.8082 | 12761.4000 | 644.24994 2013-12-17 04:26:00 | 641.06000 | 641.07000 | 638.00000 | 638.01000 | 81.6617 | 52253.6800 | 639.88021 2013-12-17 04:27:00 | 640.07000 | 645.66000 | 638.01000 | 645.66000 | 26.3953 | 16968.7500 | 642.86981 2013-12-17 04:28:00 | 639.05000 | 645.72000 | 637.50000 | 638.24000 | 21.6454 | 13830.9700 | 638.97984 2013-12-17 04:29:00 | 644.99000 | 644.99000 | 636.00000 | 644.98000 | 8.3282 | 5344.4600 | 641.72998 2013-12-17 04:30:00 | 641.79000 | 644.00000 | 641.77000 | 641.78000 | 69.3389 | 44500.3300 | 641.77988 2013-12-17 04:31:00 | 641.78000 | 641.78000 | 635.01000 | 635.01000 | 46.8165 | 30013.1200 | 641.07975 2013-12-17 04:32:00 | 635.01000 | 638.76000 | 631.02000 | 631.02000 | 40.9099 | 25861.5900 | 632.15999 2013-12-17 04:33:00 | 634.88000 | 637.88000 | 634.88000 | 635.88000 | 15.4886 | 9853.0700 | 636.14997 2013-12-17 04:34:00 | 639.05000 | 641.34000 | 639.05000 | 641.34000 | 9.4271 | 6042.5600 | 640.97996 2013-12-17 04:35:00 | 641.34000 | 641.34000 | 641.33000 | 641.34000 | 2.9556 | 1895.5300 | 641.33998 2013-12-17 04:36:00 | 640.34000 | 641.34002 | 640.34000 | 641.34000 | 11.2011 | 7183.7400 | 641.34002 2013-12-17 04:37:00 | 641.34000 | 641.34000 | 638.13000 | 638.18000 | 6.2377 | 3981.7600 | 638.33998 2013-12-17 04:38:00 | 638.18000 | 641.79000 | 638.18000 | 641.79000 | 13.0528 | 8375.3600 | 641.65006 2013-12-17 04:39:00 | 641.73000 | 641.79014 | 641.73000 | 641.79000 | 31.4828 | 20205.3300 | 641.79014 2013-12-17 04:40:00 | 641.73000 | 641.79000 | 638.64000 | 638.64000 | 6.1254 | 3921.7200 | 640.23996 2013-12-17 04:41:00 | 638.65000 | 641.79000 | 638.65000 | 641.79000 | 7.7636 | 4961.3300 | 639.05004 2013-12-17 04:42:00 | 641.79000 | 644.23000 | 639.00000 | 639.00000 | 14.6091 | 9339.3100 | 639.27998 2013-12-17 04:43:00 | 639.00000 | 639.01000 | 638.58000 | 639.01000 | 21.3908 | 13665.3100 | 638.84003 2013-12-17 04:44:00 | 643.77000 | 644.23000 | 643.77000 | 644.22000 | 0.8267 | 532.5200 | 644.16000 2013-12-17 04:45:00 | 644.22000 | 644.23000 | 644.22000 | 644.23000 | 0.0406 | 26.1600 | 644.22000 2013-12-17 04:46:00 | 644.23000 | 645.72000 | 644.23000 | 645.72000 | 27.6279 | 17838.7900 | 645.67991 2013-12-17 04:47:00 | 645.72000 | 650.00000 | 645.31000 | 650.00000 | 28.7910 | 18650.2200 | 647.78004 2013-12-17 04:48:00 | 646.79000 | 650.00000 | 646.78000 | 646.78000 | 4.3640 | 2823.2300 | 646.93003 2013-12-17 04:49:00 | 647.18000 | 658.00000 | 647.18000 | 658.00000 | 24.5609 | 16108.5200 | 655.86003 2013-12-17 04:50:00 | 656.00000 | 656.00000 | 655.99999 | 656.00000 | 5.1987 | 3410.3200 | 655.99999 2013-12-17 04:51:00 | 654.50000 | 660.00000 | 650.01000 | 652.72000 | 55.4408 | 36319.2600 | 655.10007 2013-12-17 04:52:00 | 652.72000 | 655.00000 | 652.72000 | 655.00000 | 0.3241 | 211.6800 | 653.19000 2013-12-17 04:53:00 | 654.87000 | 657.98000 | 652.78000 | 657.98000 | 38.0736 | 25007.8700 | 656.83021 2013-12-17 04:54:00 | 656.19000 | 657.97000 | 652.78000 | 657.97000 | 21.0067 | 13712.9900 | 652.78990 2013-12-17 04:55:00 | 657.84000 | 657.98000 | 657.84000 | 657.97000 | 8.2497 | 5428.1300 | 657.98000 2013-12-17 04:56:00 | 657.97000 | 662.97000 | 653.06000 | 662.00000 | 5.5235 | 3642.5100 | 659.46003 2013-12-17 04:57:00 | 662.00000 | 662.96000 | 654.71000 | 662.96000 | 6.4610 | 4278.7500 | 662.24001 2013-12-17 04:58:00 | 662.96000 | 663.00000 | 659.65000 | 659.65000 | 118.0313 | 78043.4700 | 661.21022 2013-12-17 04:59:00 | 659.65000 | 661.96000 | 652.75000 | 652.75000 | 24.0519 | 15795.3500 | 656.72007 2013-12-17 05:00:00 | 658.65000 | 658.65000 | 654.00000 | 654.00000 | 3.9656 | 2598.1300 | 655.15997 2013-12-17 05:01:00 | 652.94000 | 654.00000 | 650.03000 | 652.81000 | 16.8331 | 10949.2300 | 650.46008 2013-12-17 05:02:00 | 652.81000 | 654.00000 | 652.81000 | 652.81000 | 0.8912 | 581.8500 | 652.89000 2013-12-17 05:03:00 | 653.01000 | 658.65000 | 651.13000 | 658.65000 | 4.5534 | 2988.9300 | 656.41002 2013-12-17 05:04:00 | 658.05000 | 658.05000 | 650.14000 | 655.00000 | 18.6450 | 12158.0100 | 652.08014 2013-12-17 05:05:00 | 654.99000 | 658.05000 | 654.76000 | 658.05000 | 10.8926 | 7132.7700 | 654.83004 2013-12-17 05:06:00 | 656.31000 | 658.65000 | 656.00000 | 658.64000 | 4.6500 | 3052.5200 | 656.46000 2013-12-17 05:07:00 | 658.65000 | 658.65010 | 656.65000 | 658.65000 | 14.0747 | 9270.2800 | 658.65010 2013-12-17 05:08:00 | 660.47000 | 664.00000 | 658.66000 | 663.99000 | 5.7228 | 3796.2700 | 663.36002 2013-12-17 05:09:00 | 664.00000 | 664.00003 | 663.42000 | 663.42000 | 16.3112 | 10830.6300 | 664.00003 2013-12-17 05:10:00 | 663.99000 | 664.00000 | 660.00000 | 660.67000 | 88.7507 | 58586.1300 | 660.12010 2013-12-17 05:11:00 | 660.67000 | 664.00000 | 660.67000 | 663.99000 | 0.3102 | 205.3300 | 661.85000 2013-12-17 05:12:00 | 660.67000 | 662.63000 | 660.67000 | 661.00000 | 2.3160 | 1530.4800 | 660.82999 2013-12-17 05:13:00 | 661.00000 | 661.00000 | 653.00000 | 653.00000 | 42.2005 | 27816.0700 | 659.14004 2013-12-17 05:14:00 | 657.99000 | 657.99000 | 657.99000 | 657.99000 | 0.2104 | 138.4700 | 657.99000 2013-12-17 05:15:00 | . | . | . | . | . | . | . 2013-12-17 05:16:00 | 657.99000 | 657.99000 | 653.31000 | 653.31000 | 1.6905 | 1107.6700 | 655.22000 2013-12-17 05:17:00 | 655.50000 | 655.50000 | 653.34000 | 655.50000 | 9.1168 | 5962.5100 | 654.00996 2013-12-17 05:18:00 | 655.40000 | 655.40000 | 655.40000 | 655.40000 | 12.0000 | 7864.8000 | 655.40000 2013-12-17 05:19:00 | 655.50000 | 659.38000 | 655.50000 | 659.38000 | 2.1140 | 1385.9400 | 655.60001 2013-12-17 05:20:00 | 659.38000 | 659.38000 | 657.64000 | 657.64000 | 10.0969 | 6640.3100 | 657.65995 2013-12-17 05:21:00 | 657.64000 | 662.63000 | 657.64000 | 662.63000 | 22.1471 | 14591.1400 | 658.82990 2013-12-17 05:22:00 | 658.79000 | 660.00000 | 657.67000 | 660.00000 | 19.0330 | 12535.3500 | 658.61009 2013-12-17 05:23:00 | 660.00000 | 660.00000 | 658.82000 | 658.82000 | 13.0129 | 8573.7000 | 658.86006 2013-12-17 05:24:00 | 658.80000 | 658.82000 | 657.00000 | 658.82000 | 18.2922 | 12034.4400 | 657.90006 2013-12-17 05:25:00 | 658.82000 | 659.00000 | 655.70000 | 655.70000 | 9.5422 | 6281.0900 | 658.24003 2013-12-17 05:26:00 | 655.70000 | 659.00000 | 655.70000 | 659.00000 | 9.6153 | 6325.9000 | 657.89993 2013-12-17 05:27:00 | 659.05000 | 659.05000 | 659.00000 | 659.00000 | 23.0000 | 15157.7000 | 659.03000 2013-12-17 05:28:00 | 656.00000 | 660.00000 | 655.00000 | 655.00000 | 33.7754 | 22262.7100 | 659.13976 2013-12-17 05:29:00 | 655.00000 | 660.00000 | 654.36000 | 660.00000 | 17.5391 | 11508.6400 | 656.16998 2013-12-17 05:30:00 | 654.36000 | 660.00000 | 653.77000 | 659.99000 | 16.0599 | 10511.6700 | 654.53000 2013-12-17 05:31:00 | 659.00000 | 659.99000 | 659.00000 | 659.99000 | 42.5401 | 28067.9400 | 659.80000 2013-12-17 05:32:00 | 656.51000 | 660.00000 | 656.51000 | 659.99000 | 10.6434 | 7017.3300 | 659.31006 2013-12-17 05:33:00 | 654.36000 | 659.99000 | 653.41000 | 656.50000 | 1.2899 | 846.4100 | 656.19000 2013-12-17 05:34:00 | 656.50000 | 670.00000 | 656.50000 | 667.88000 | 121.0045 | 79934.4400 | 660.59082 2013-12-17 05:35:00 | 658.88000 | 658.88000 | 658.88000 | 658.88000 | 0.1802 | 118.7600 | 658.88000 2013-12-17 05:36:00 | 658.88000 | 667.88000 | 658.88000 | 667.88000 | 1.5057 | 993.7700 | 659.99999 2013-12-17 05:37:00 | 668.24000 | 668.24000 | 659.00000 | 659.00000 | 4.0187 | 2658.4600 | 661.52999 2013-12-17 05:38:00 | . | . | . | . | . | . | . 2013-12-17 05:39:00 | 660.00000 | 668.00000 | 660.00000 | 660.00000 | 27.6676 | 18261.1600 | 660.01990 2013-12-17 05:40:00 | 660.02000 | 660.02000 | 660.00000 | 660.00000 | 0.2000 | 132.0000 | 660.01000 2013-12-17 05:41:00 | 667.70000 | 668.09000 | 664.66000 | 664.66000 | 10.1923 | 6791.5300 | 666.34004 2013-12-17 05:42:00 | 664.66000 | 674.93000 | 664.66000 | 667.98000 | 71.2955 | 47871.3200 | 671.44952 2013-12-17 05:43:00 | 670.00000 | 670.00000 | 667.98000 | 667.98000 | 8.8084 | 5886.6800 | 668.29998 2013-12-17 05:44:00 | 666.00000 | 670.00000 | 666.00000 | 670.00000 | 6.2140 | 4150.5100 | 667.93004 2013-12-17 05:45:00 | 667.98000 | 671.99000 | 667.98000 | 671.99000 | 3.4188 | 2291.3400 | 670.21999 2013-12-17 05:46:00 | 671.99000 | 679.00000 | 671.99000 | 672.00000 | 72.5627 | 49109.7000 | 676.79028 2013-12-17 05:47:00 | 675.33000 | 678.71000 | 668.65000 | 675.00000 | 1.9660 | 1318.3300 | 670.56999 2013-12-17 05:48:00 | 673.92000 | 679.87000 | 669.00000 | 673.93000 | 17.1426 | 11618.3900 | 677.75007 2013-12-17 05:49:00 | 678.75000 | 680.00000 | 673.93000 | 679.99000 | 68.5918 | 46619.1100 | 679.66018 2013-12-17 05:50:00 | 679.99000 | 690.00000 | 676.59000 | 685.97000 | 143.7922 | 98440.1800 | 684.60045 2013-12-17 05:51:00 | 678.37000 | 682.00000 | 676.59000 | 676.59000 | 4.7843 | 3250.2400 | 679.35003 2013-12-17 05:52:00 | 676.61000 | 690.00000 | 676.61000 | 686.02000 | 27.9950 | 19261.1000 | 688.01980 2013-12-17 05:53:00 | 686.02000 | 689.89000 | 686.02000 | 688.51000 | 10.7042 | 7362.5700 | 687.82007 2013-12-17 05:54:00 | 688.51000 | 690.25000 | 688.51000 | 690.25000 | 65.5813 | 45246.5200 | 689.93012 2013-12-17 05:55:00 | 690.25000 | 693.33000 | 688.51000 | 688.51000 | 53.3420 | 36824.1300 | 690.34016 2013-12-17 05:56:00 | 688.51000 | 696.00000 | 688.51000 | 690.00000 | 34.8674 | 24106.9800 | 691.38987 2013-12-17 05:57:00 | 690.00000 | 695.89000 | 690.00000 | 695.89000 | 52.5315 | 36554.5800 | 695.86011 2013-12-17 05:58:00 | 695.80000 | 695.80000 | 688.51000 | 695.47000 | 15.2852 | 10590.6600 | 692.86989 2013-12-17 05:59:00 | 695.74000 | 695.74000 | 690.02000 | 690.02000 | 22.5840 | 15704.6700 | 695.39013 2013-12-17 06:00:00 | 690.02000 | 699.97000 | 690.00000 | 690.01000 | 453.6976 | 315949.7400 | 696.38842 2013-12-17 06:01:00 | 699.96000 | 700.48000 | 699.96000 | 700.48000 | 75.2080 | 52644.8200 | 699.98978 2013-12-17 06:02:00 | 700.48000 | 706.98000 | 700.00000 | 702.00000 | 50.8654 | 35648.9800 | 700.84966 2013-12-17 06:03:00 | 702.00000 | 709.00000 | 700.10000 | 706.12000 | 112.6084 | 79267.3000 | 703.91975 2013-12-17 06:04:00 | 706.12000 | 709.00000 | 703.45000 | 706.00000 | 22.0477 | 15549.7700 | 705.27993 2013-12-17 06:05:00 | 706.00000 | 706.00000 | 702.47000 | 702.47000 | 69.1835 | 48667.1300 | 703.45034 2013-12-17 06:06:00 | 702.47000 | 703.45000 | 690.02000 | 690.02000 | 142.9184 | 99994.2100 | 699.65966 2013-12-17 06:07:00 | 692.00000 | 697.48000 | 690.02000 | 697.48000 | 33.6496 | 23252.9000 | 691.02998 2013-12-17 06:08:00 | 697.48000 | 697.48000 | 690.92000 | 691.39000 | 15.2717 | 10606.7900 | 694.54004 2013-12-17 06:09:00 | 691.39000 | 696.04000 | 691.39000 | 691.40000 | 16.3618 | 11313.2300 | 691.44004 2013-12-17 06:10:00 | 691.80000 | 695.00000 | 691.45000 | 695.00000 | 22.0350 | 15239.2000 | 691.58984 2013-12-17 06:11:00 | 695.00000 | 697.48000 | 694.00000 | 697.48000 | 8.1727 | 5678.9400 | 694.87003 2013-12-17 06:12:00 | 696.00000 | 696.00000 | 694.00000 | 696.00000 | 13.1547 | 9136.3400 | 694.53009 2013-12-17 06:13:00 | 694.01000 | 696.00000 | 693.99991 | 694.00000 | 52.2588 | 36267.6100 | 693.99991 2013-12-17 06:14:00 | 694.10000 | 696.00000 | 694.10000 | 694.10000 | 3.5132 | 2441.0900 | 694.84002 2013-12-17 06:15:00 | 694.10000 | 695.00000 | 694.10000 | 695.00000 | 2.2623 | 1572.0900 | 694.90001 2013-12-17 06:16:00 | 695.01000 | 696.00000 | 695.00999 | 695.01000 | 33.9898 | 23623.2200 | 695.00999 2013-12-17 06:17:00 | 696.00000 | 700.00000 | 695.01000 | 700.00000 | 16.3690 | 11412.3200 | 697.18998 2013-12-17 06:18:00 | 700.00000 | 703.00000 | 700.00000 | 701.66000 | 21.8341 | 15333.6700 | 702.28013 2013-12-17 06:19:00 | 701.66000 | 706.00000 | 701.66000 | 706.00000 | 39.0096 | 27469.8000 | 704.17998 2013-12-17 06:20:00 | 706.00000 | 710.00000 | 703.83000 | 709.00000 | 85.9677 | 60920.1500 | 708.63972 2013-12-17 06:21:00 | 710.00000 | 715.00000 | 709.00000 | 715.00000 | 76.6010 | 54577.4600 | 712.49011 2013-12-17 06:22:00 | 715.00000 | 719.88000 | 715.00000 | 718.32000 | 10.1698 | 7288.0800 | 716.64000 2013-12-17 06:23:00 | 718.32000 | 724.39000 | 718.31000 | 720.00000 | 82.4113 | 59291.6700 | 719.46015 2013-12-17 06:24:00 | 720.00000 | 726.00000 | 720.00000 | 726.00000 | 54.4595 | 39460.8300 | 724.58996 2013-12-17 06:25:00 | 726.00000 | 727.00000 | 724.24000 | 727.00000 | 90.1920 | 65490.2400 | 726.12025 2013-12-17 06:26:00 | 726.00000 | 729.11000 | 726.00000 | 727.50000 | 71.1107 | 51779.9800 | 728.16007 2013-12-17 06:27:00 | 729.11000 | 740.00000 | 727.00000 | 735.00000 | 439.1744 | 322100.4700 | 733.42265 2013-12-17 06:28:00 | 735.00000 | 740.00000 | 727.30000 | 740.00000 | 204.0778 | 150872.5400 | 739.28939 2013-12-17 06:29:00 | 736.00000 | 740.00000 | 736.00000 | 736.00000 | 37.0967 | 27338.0300 | 736.93983 2013-12-17 06:30:00 | 736.00000 | 740.00000 | 736.00000 | 736.01000 | 58.8721 | 43401.6900 | 737.22017 2013-12-17 06:31:00 | 739.00000 | 740.00000 | 736.00000 | 736.00000 | 67.5635 | 49757.8700 | 736.46033 2013-12-17 06:32:00 | 736.00000 | 738.96000 | 735.00000 | 735.00000 | 130.0799 | 95646.4800 | 735.28999 2013-12-17 06:33:00 | 734.00000 | 738.00000 | 731.02000 | 731.02000 | 255.0834 | 187091.2400 | 733.45119 2013-12-17 06:34:00 | 732.00000 | 735.00000 | 725.50000 | 725.51000 | 122.1502 | 89369.9400 | 731.64003 2013-12-17 06:35:00 | 727.30000 | 730.10000 | 725.00000 | 725.00000 | 17.8379 | 12944.2800 | 725.65995 2013-12-17 06:36:00 | 725.01000 | 730.00000 | 721.55000 | 725.00000 | 34.4442 | 24977.9300 | 725.17020 2013-12-17 06:37:00 | 730.00000 | 730.00000 | 715.01000 | 722.43000 | 53.0538 | 38258.7200 | 721.13028 2013-12-17 06:38:00 | 722.43000 | 729.00000 | 722.43000 | 729.00000 | 23.9219 | 17361.3300 | 725.75006 2013-12-17 06:39:00 | 722.82000 | 729.00000 | 715.09000 | 729.00000 | 51.0393 | 36962.6500 | 724.19995 2013-12-17 06:40:00 | 717.03000 | 725.00000 | 715.11000 | 717.52000 | 29.6580 | 21358.7700 | 720.16992 2013-12-17 06:41:00 | 717.52000 | 725.00000 | 717.07000 | 725.00000 | 5.7604 | 4175.8700 | 724.93000 2013-12-17 06:42:00 | 720.01000 | 727.30000 | 720.00000 | 727.30000 | 18.1029 | 13115.0300 | 724.47007 2013-12-17 06:43:00 | 720.02000 | 724.92000 | 720.01000 | 724.92000 | 0.8734 | 631.0500 | 722.48000 2013-12-17 06:44:00 | 725.25000 | 729.90000 | 720.00000 | 720.02000 | 21.7047 | 15707.6600 | 723.70014 2013-12-17 06:45:00 | 725.75000 | 725.75000 | 720.00000 | 722.00000 | 4.6471 | 3365.9300 | 724.29998 2013-12-17 06:46:00 | 720.21000 | 740.00000 | 720.20000 | 724.99000 | 42.2425 | 30828.6000 | 729.80015 2013-12-17 06:47:00 | 720.21000 | 736.00000 | 720.20000 | 730.00000 | 29.2089 | 21309.6200 | 729.55995 2013-12-17 06:48:00 | 727.30000 | 730.00000 | 726.00000 | 730.00000 | 8.5321 | 6216.2400 | 728.57002 2013-12-17 06:49:00 | 728.86000 | 730.00000 | 726.10000 | 726.33000 | 3.8837 | 2822.6600 | 726.80002 2013-12-17 06:50:00 | 726.41000 | 729.80000 | 726.40000 | 729.80000 | 32.4067 | 23551.5300 | 726.74985 2013-12-17 06:51:00 | 726.41000 | 729.80000 | 722.32000 | 726.43000 | 7.3211 | 5331.5200 | 728.24001 2013-12-17 06:52:00 | 726.43000 | 729.00000 | 726.43000 | 726.43000 | 1.3418 | 975.2300 | 726.82000 2013-12-17 06:53:00 | 726.43000 | 729.81000 | 726.43000 | 726.43000 | 14.0221 | 10186.1100 | 726.43004 2013-12-17 06:54:00 | 726.43000 | 726.43000 | 725.00000 | 725.00000 | 12.8540 | 9323.6400 | 725.35007 2013-12-17 06:55:00 | 725.00000 | 729.79000 | 723.01000 | 728.00000 | 34.7871 | 25193.1500 | 724.20986 2013-12-17 06:56:00 | 728.42000 | 730.01000 | 728.00000 | 730.00000 | 24.9628 | 18197.6400 | 728.99010 2013-12-17 06:57:00 | 730.00000 | 734.40000 | 730.00000 | 734.40000 | 22.0874 | 16210.5900 | 733.92992 2013-12-17 06:58:00 | 730.00000 | 736.39000 | 729.86000 | 730.00000 | 105.6851 | 77178.7100 | 730.27073 2013-12-17 06:59:00 | 730.00000 | 738.87000 | 728.42000 | 730.01000 | 33.2770 | 24529.1100 | 737.11986 2013-12-17 07:00:00 | 730.02000 | 736.39000 | 730.01000 | 736.00000 | 42.5252 | 31241.5300 | 734.65972 2013-12-17 07:01:00 | 735.99000 | 736.00000 | 731.06000 | 734.06000 | 33.4191 | 24546.6900 | 734.50996 2013-12-17 07:02:00 | 736.00000 | 736.00000 | 734.00000 | 736.00000 | 1.2352 | 908.3000 | 735.34999 2013-12-17 07:03:00 | 736.00000 | 736.39000 | 731.08000 | 736.39000 | 25.6219 | 18742.1500 | 731.49007 2013-12-17 07:04:00 | 736.39000 | 739.90000 | 734.11000 | 739.90000 | 21.0237 | 15483.1000 | 736.46010 2013-12-17 07:05:00 | 739.90000 | 739.90000 | 732.42000 | 736.20000 | 50.2927 | 37142.7000 | 738.53019 2013-12-17 07:06:00 | 736.20000 | 738.00000 | 736.20000 | 738.00000 | 13.0132 | 9580.3300 | 736.20006 2013-12-17 07:07:00 | 738.00000 | 738.00000 | 737.00000 | 738.00000 | 17.2610 | 12733.6100 | 737.71002 2013-12-17 07:08:00 | 738.50000 | 745.00000 | 738.50000 | 745.00000 | 93.9995 | 69793.6500 | 742.48993 2013-12-17 07:09:00 | 745.00000 | 748.01000 | 745.00000 | 748.00000 | 53.7567 | 40085.8100 | 745.68976 2013-12-17 07:10:00 | 748.00000 | 748.88000 | 740.00000 | 748.88000 | 39.1997 | 29270.8100 | 746.70998 2013-12-17 07:11:00 | 748.88000 | 748.88000 | 748.00000 | 748.88000 | 28.6976 | 21479.5400 | 748.47991 2013-12-17 07:12:00 | 742.42000 | 748.88000 | 742.42000 | 748.88000 | 28.6172 | 21410.8300 | 748.17989 2013-12-17 07:13:00 | 748.88000 | 748.88000 | 748.00000 | 748.88000 | 52.8473 | 39547.2100 | 748.32981 2013-12-17 07:14:00 | 748.00000 | 748.89000 | 748.00000 | 748.88000 | 44.1398 | 33038.6400 | 748.49999 2013-12-17 07:15:00 | 748.88000 | 748.89000 | 748.00000 | 748.88000 | 32.3476 | 24224.4600 | 748.87990 2013-12-17 07:16:00 | 748.16000 | 749.00000 | 745.14000 | 749.00000 | 72.0900 | 53916.1400 | 747.90000 2013-12-17 07:17:00 | 748.00000 | 750.00000 | 742.42000 | 745.00000 | 84.7141 | 63267.0800 | 746.83047 2013-12-17 07:18:00 | 748.98000 | 748.98000 | 741.41000 | 741.41000 | 30.9246 | 22960.0000 | 742.45019 2013-12-17 07:19:00 | 741.43000 | 746.00000 | 741.11000 | 745.99000 | 77.0992 | 57189.8500 | 741.76991 2013-12-17 07:20:00 | 745.99000 | 746.00000 | 737.72000 | 746.00000 | 19.3214 | 14285.5000 | 739.36004 2013-12-17 07:21:00 | 745.99000 | 746.00000 | 740.00000 | 740.00000 | 7.2412 | 5359.6800 | 740.16001 2013-12-17 07:22:00 | 741.00000 | 741.00000 | 731.22000 | 736.00000 | 22.0042 | 16177.0300 | 735.18012 2013-12-17 07:23:00 | 736.00000 | 736.00000 | 731.23000 | 731.24000 | 24.1809 | 17715.6600 | 732.63003 2013-12-17 07:24:00 | 735.99000 | 738.90000 | 735.99000 | 738.78000 | 26.9245 | 19822.8900 | 736.24016 2013-12-17 07:25:00 | 738.78000 | 738.90000 | 738.60000 | 738.90000 | 8.4253 | 6224.3700 | 738.76995 2013-12-17 07:26:00 | 738.90000 | 738.90000 | 736.00000 | 738.00000 | 5.1729 | 3820.4400 | 738.55002 2013-12-17 07:27:00 | 738.00000 | 738.00000 | 730.51000 | 730.51000 | 29.4863 | 21657.4000 | 734.48985 2013-12-17 07:28:00 | 730.52000 | 738.00000 | 730.52000 | 738.00000 | 4.1983 | 3095.0800 | 737.21999 2013-12-17 07:29:00 | 730.54000 | 738.00000 | 730.54000 | 733.00000 | 1.0761 | 788.9700 | 733.17999 2013-12-17 07:30:00 | 731.00000 | 737.99000 | 731.00000 | 737.98000 | 7.3743 | 5401.8700 | 732.53004 2013-12-17 07:31:00 | 737.99000 | 737.99000 | 737.48000 | 737.48000 | 34.6447 | 25564.7000 | 737.91022 2013-12-17 07:32:00 | 737.88000 | 737.88000 | 733.50000 | 735.74000 | 22.7289 | 16710.2500 | 735.19996 2013-12-17 07:33:00 | 735.59000 | 735.74000 | 733.45000 | 733.45000 | 11.2843 | 8289.8800 | 734.64007 2013-12-17 07:34:00 | 733.45000 | 735.59000 | 733.45000 | 735.59000 | 3.8862 | 2850.3700 | 733.45998 2013-12-17 07:35:00 | 733.46000 | 735.59000 | 733.00000 | 735.59000 | 29.7998 | 21870.0700 | 733.89999 2013-12-17 07:36:00 | 731.91000 | 731.91000 | 723.02000 | 723.04000 | 115.0208 | 83944.5000 | 729.82013 2013-12-17 07:37:00 | 723.04000 | 730.00000 | 723.01000 | 723.01000 | 29.4654 | 21321.7500 | 723.61981 2013-12-17 07:38:00 | 723.01000 | 728.01000 | 721.10000 | 721.21000 | 117.8741 | 85014.4100 | 721.23067 2013-12-17 07:39:00 | 727.01000 | 730.55000 | 722.32000 | 730.55000 | 16.1323 | 11704.9500 | 725.56005 2013-12-17 07:40:00 | 728.06000 | 731.00000 | 721.10000 | 722.00000 | 27.8083 | 20058.4200 | 721.30994 2013-12-17 07:41:00 | 722.01000 | 722.01000 | 721.06000 | 722.00000 | 33.1675 | 23916.7200 | 721.08988 2013-12-17 07:42:00 | 721.06000 | 731.00000 | 717.03000 | 731.00000 | 50.6694 | 36592.4200 | 722.17996 2013-12-17 07:43:00 | 727.30000 | 734.97000 | 716.00000 | 723.09000 | 38.9370 | 28033.8600 | 719.97984 2013-12-17 07:44:00 | 723.09000 | 729.99000 | 713.10000 | 713.10000 | 36.9086 | 26584.9100 | 720.28993 2013-12-17 07:45:00 | 716.10000 | 726.52000 | 713.10000 | 716.99000 | 8.3043 | 5928.1800 | 713.87005 2013-12-17 07:46:00 | 716.10000 | 716.10000 | 714.00000 | 714.00000 | 8.6741 | 6210.1100 | 715.94005 2013-12-17 07:47:00 | 715.89000 | 726.00000 | 710.10000 | 713.11000 | 91.6692 | 65367.4400 | 713.07989 2013-12-17 07:48:00 | 713.10000 | 728.99000 | 710.00000 | 710.00000 | 32.7956 | 23638.7300 | 720.78980 2013-12-17 07:49:00 | 712.97000 | 724.00000 | 712.43000 | 712.97000 | 34.4105 | 24539.1700 | 713.13002 2013-12-17 07:50:00 | 712.97000 | 722.87000 | 712.43000 | 722.87000 | 10.0162 | 7151.7900 | 714.01995 2013-12-17 07:51:00 | 716.00000 | 723.83000 | 715.01000 | 723.83000 | 7.9591 | 5709.3200 | 717.32999 2013-12-17 07:52:00 | 717.00000 | 722.00000 | 715.01000 | 715.01000 | 17.6809 | 12663.9500 | 716.25002 2013-12-17 07:53:00 | 717.00000 | 717.00000 | 715.50000 | 717.00000 | 26.7571 | 19183.7600 | 716.95989 2013-12-17 07:54:00 | 716.93000 | 721.23000 | 715.50000 | 720.00000 | 3.4672 | 2494.6800 | 719.50999 2013-12-17 07:55:00 | 717.80000 | 720.01000 | 716.18000 | 720.01000 | 32.2758 | 23228.5800 | 719.68981 2013-12-17 07:56:00 | 719.00000 | 720.01000 | 717.00000 | 717.00000 | 53.8998 | 38799.2400 | 719.83999 2013-12-17 07:57:00 | 717.81000 | 720.01000 | 717.00000 | 717.00000 | 10.0034 | 7179.5100 | 717.71005 2013-12-17 07:58:00 | 717.00000 | 717.00000 | 717.00000 | 717.00000 | 0.9215 | 660.7300 | 717.00000 2013-12-17 07:59:00 | 720.00000 | 722.00000 | 717.00000 | 722.00000 | 45.5566 | 32787.0500 | 719.69978 2013-12-17 08:00:00 | 720.00000 | 723.84000 | 720.00000 | 721.00000 | 21.1492 | 15275.2300 | 722.25998 2013-12-17 08:01:00 | 723.84000 | 727.29000 | 721.00000 | 723.85000 | 68.7649 | 49827.7500 | 724.61046 2013-12-17 08:02:00 | 727.29000 | 727.29000 | 723.87000 | 723.87000 | 9.2741 | 6731.0800 | 725.79005 2013-12-17 08:03:00 | 725.00000 | 727.00000 | 723.88000 | 724.00000 | 29.1721 | 21128.4700 | 724.27008 2013-12-17 08:04:00 | 724.00000 | 727.49000 | 724.00000 | 727.49000 | 15.7356 | 11406.7200 | 724.89990 2013-12-17 08:05:00 | 727.49000 | 730.00000 | 727.49000 | 729.98000 | 16.3236 | 11912.6300 | 729.78008 2013-12-17 08:06:00 | 730.00000 | 739.43000 | 729.98000 | 739.43000 | 28.7543 | 21103.3600 | 733.92017 2013-12-17 08:07:00 | 739.89000 | 739.89000 | 739.43000 | 739.43000 | 34.1675 | 25265.1200 | 739.44988 2013-12-17 08:08:00 | 739.43000 | 739.43000 | 731.72000 | 738.50000 | 11.4993 | 8487.0500 | 738.04999 2013-12-17 08:09:00 | 737.81000 | 738.49000 | 735.00000 | 735.00000 | 25.6974 | 18888.1100 | 735.01991 2013-12-17 08:10:00 | 735.00000 | 735.00000 | 731.72000 | 731.72000 | 14.6417 | 10736.7700 | 733.30003 2013-12-17 08:11:00 | 732.00000 | 732.00000 | 726.99000 | 727.49000 | 30.3972 | 22223.3800 | 731.09988 2013-12-17 08:12:00 | 727.49000 | 727.49000 | 726.99000 | 727.00000 | 13.8097 | 10044.9000 | 727.37999 2013-12-17 08:13:00 | 727.00000 | 727.49000 | 726.99000 | 727.49000 | 9.7136 | 7061.9800 | 727.02005 2013-12-17 08:14:00 | 726.99000 | 727.49000 | 726.99000 | 727.49000 | 10.3998 | 7563.5900 | 727.28000 2013-12-17 08:15:00 | 726.90000 | 727.49000 | 723.69000 | 727.49000 | 6.7089 | 4868.3700 | 725.65999 2013-12-17 08:16:00 | 727.49000 | 731.00000 | 726.91000 | 727.49000 | 6.8051 | 4948.9400 | 727.23995 2013-12-17 08:17:00 | 726.91000 | 727.49000 | 726.90000 | 726.90000 | 11.3645 | 8261.0800 | 726.92007 2013-12-17 08:18:00 | 726.90000 | 726.90021 | 726.90000 | 726.90000 | 43.7535 | 31804.4400 | 726.90021 2013-12-17 08:19:00 | 726.90000 | 728.91000 | 726.90000 | 728.91000 | 32.9875 | 24008.9900 | 727.81989 2013-12-17 08:20:00 | 726.90000 | 728.76000 | 726.90000 | 728.76000 | 5.1200 | 3724.5800 | 727.45000 2013-12-17 08:21:00 | 726.90000 | 728.00000 | 726.90000 | 728.00000 | 7.3305 | 5336.2700 | 727.95001 2013-12-17 08:22:00 | 728.00000 | 728.91000 | 726.90000 | 726.90000 | 6.6419 | 4836.4100 | 728.17002 2013-12-17 08:23:00 | 728.00000 | 732.00000 | 728.00000 | 732.00000 | 3.8980 | 2841.4000 | 728.93999 2013-12-17 08:24:00 | 733.00000 | 733.00000 | 727.00000 | 727.00000 | 4.1263 | 3014.5800 | 730.57998 2013-12-17 08:25:00 | 727.00000 | 728.00000 | 726.90000 | 728.00000 | 1.3942 | 1013.9800 | 727.29001 2013-12-17 08:26:00 | 728.01000 | 728.01000 | 727.00000 | 727.00000 | 1.6986 | 1234.8700 | 727.01000 2013-12-17 08:27:00 | 727.99000 | 728.00000 | 720.11000 | 728.00000 | 10.5257 | 7600.0600 | 722.04994 2013-12-17 08:28:00 | 720.91000 | 720.95000 | 720.00000 | 720.00000 | 16.0571 | 11571.8700 | 720.66994 2013-12-17 08:29:00 | 726.99000 | 726.99000 | 720.00000 | 726.98000 | 9.0625 | 6539.3800 | 721.59003 2013-12-17 08:30:00 | 720.02000 | 720.02000 | 720.00000 | 720.02000 | 29.3603 | 21139.7000 | 720.01001 2013-12-17 08:31:00 | 720.02000 | 726.64000 | 720.00000 | 720.00000 | 6.8975 | 4967.0600 | 720.11998 2013-12-17 08:32:00 | 720.10000 | 720.10000 | 719.99985 | 720.00000 | 22.4453 | 16160.6000 | 719.99985 2013-12-17 08:33:00 | 720.01000 | 725.95000 | 720.01000 | 720.01000 | 4.2713 | 3099.2800 | 725.60001 2013-12-17 08:34:00 | 719.44000 | 720.00000 | 717.76000 | 717.76000 | 15.6081 | 11207.5700 | 718.05996 2013-12-17 08:35:00 | 717.64000 | 717.76000 | 716.00000 | 716.00000 | 83.3237 | 59796.4500 | 717.64043 2013-12-17 08:36:00 | 716.00000 | 717.76000 | 715.59000 | 717.76000 | 9.7169 | 6968.4100 | 717.13996 2013-12-17 08:37:00 | 715.59000 | 717.75000 | 715.59000 | 715.59000 | 1.6873 | 1207.4700 | 715.62999 2013-12-17 08:38:00 | 715.59000 | 715.59000 | 715.51000 | 715.59000 | 0.2875 | 205.7500 | 715.59000 2013-12-17 08:39:00 | 715.59000 | 717.50000 | 715.59000 | 717.50000 | 9.5488 | 6843.5200 | 716.68998 2013-12-17 08:40:00 | 717.50000 | 717.50000 | 714.90000 | 714.90000 | 5.3744 | 3843.4700 | 715.15003 2013-12-17 08:41:00 | 714.90000 | 717.00000 | 714.90000 | 714.90000 | 1.6847 | 1204.4800 | 714.94001 2013-12-17 08:42:00 | . | . | . | . | . | . | . 2013-12-17 08:43:00 | 716.00000 | 716.00000 | 716.00000 | 716.00000 | 5.5500 | 3973.8000 | 716.00000 2013-12-17 08:44:00 | 716.00000 | 726.49000 | 714.00000 | 715.00000 | 46.3665 | 33247.9900 | 717.06977 2013-12-17 08:45:00 | 715.01000 | 725.00000 | 715.01000 | 725.00000 | 11.1296 | 7970.9900 | 716.19999 2013-12-17 08:46:00 | 723.88000 | 724.98000 | 717.29000 | 717.29000 | 4.1644 | 3015.4300 | 724.09003 2013-12-17 08:47:00 | 717.29000 | 724.96000 | 717.29000 | 720.10000 | 3.1009 | 2235.7800 | 721.02000 2013-12-17 08:48:00 | 720.10000 | 720.10000 | 715.80000 | 715.80000 | 6.5995 | 4740.2200 | 718.27000 2013-12-17 08:49:00 | 715.81000 | 715.81000 | 715.80000 | 715.81000 | 7.9948 | 5722.6700 | 715.80005 2013-12-17 08:50:00 | 715.81000 | 715.81000 | 715.03000 | 715.03000 | 6.8153 | 4875.6500 | 715.39995 2013-12-17 08:51:00 | 715.03000 | 723.49000 | 714.00000 | 715.00000 | 15.5211 | 11094.4700 | 714.80002 2013-12-17 08:52:00 | 715.00000 | 719.99000 | 715.00000 | 719.99000 | 4.4125 | 3165.2400 | 717.33002 2013-12-17 08:53:00 | 719.99000 | 719.99000 | 715.03000 | 715.03000 | 9.1348 | 6574.0300 | 719.67006 2013-12-17 08:54:00 | 715.03000 | 723.44000 | 715.03000 | 723.44000 | 5.8168 | 4202.7900 | 722.52997 2013-12-17 08:55:00 | 719.97000 | 719.97000 | 719.00000 | 719.00000 | 1.1190 | 804.5500 | 719.02000 2013-12-17 08:56:00 | 716.00000 | 719.00000 | 716.00000 | 718.01000 | 1.4692 | 1055.9800 | 718.73000 2013-12-17 08:57:00 | 718.01000 | 719.00000 | 718.01000 | 719.00000 | 12.5725 | 9031.8200 | 718.38004 2013-12-17 08:58:00 | 719.00000 | 719.00000 | 718.01000 | 718.01000 | 2.2454 | 1613.2000 | 718.44999 2013-12-17 08:59:00 | 718.01000 | 719.97000 | 718.01000 | 718.01000 | 1.1000 | 791.5800 | 719.61000 2013-12-17 09:00:00 | 719.97000 | 719.98000 | 718.01000 | 718.90000 | 0.3602 | 259.0600 | 719.13000 2013-12-17 09:01:00 | 718.90000 | 718.90000 | 715.20000 | 715.20000 | 6.8158 | 4897.0200 | 718.47996 2013-12-17 09:02:00 | 718.89000 | 718.89000 | 715.04000 | 715.20000 | 2.5571 | 1828.9300 | 715.24999 2013-12-17 09:03:00 | 715.20000 | 715.20000 | 715.03000 | 715.03000 | 13.0833 | 9355.1000 | 715.04006 2013-12-17 09:04:00 | 715.03000 | 718.00000 | 715.00000 | 715.00000 | 6.4483 | 4610.8600 | 715.04998 2013-12-17 09:05:00 | 715.00000 | 715.00000 | 705.00000 | 705.00000 | 32.1681 | 22884.3900 | 711.39991 2013-12-17 09:06:00 | 705.00000 | 718.00000 | 704.40000 | 715.00000 | 28.8402 | 20424.0800 | 708.18001 2013-12-17 09:07:00 | 712.00000 | 712.00000 | 711.00000 | 711.00000 | 0.7122 | 507.1100 | 711.99000 2013-12-17 09:08:00 | 708.80000 | 712.00000 | 707.66000 | 709.94000 | 15.1094 | 10725.4100 | 709.84999 2013-12-17 09:09:00 | 707.66000 | 709.94000 | 704.40000 | 704.41000 | 6.7235 | 4741.3600 | 705.19003 2013-12-17 09:10:00 | 704.40000 | 705.00000 | 700.01000 | 700.01000 | 90.0715 | 63399.5100 | 703.88019 2013-12-17 09:11:00 | 704.41000 | 704.41000 | 700.01000 | 700.16000 | 29.1554 | 20422.5000 | 700.46981 2013-12-17 09:12:00 | 701.41000 | 702.00000 | 700.16000 | 700.16000 | 47.7239 | 33424.3800 | 700.37026 2013-12-17 09:13:00 | 702.00000 | 702.00000 | 700.16000 | 700.18000 | 17.8131 | 12474.1300 | 700.28008 2013-12-17 09:14:00 | 700.18000 | 702.00000 | 700.16000 | 701.00000 | 48.5330 | 33986.6700 | 700.28021 2013-12-17 09:15:00 | 701.99000 | 702.00000 | 700.16000 | 701.99000 | 87.7875 | 61553.0900 | 701.15969 2013-12-17 09:16:00 | 700.16000 | 704.41000 | 700.16000 | 704.41000 | 45.5615 | 31999.6800 | 702.34010 2013-12-17 09:17:00 | 701.99000 | 707.66000 | 700.16000 | 707.66000 | 26.5837 | 18696.5700 | 703.31014 2013-12-17 09:18:00 | 707.24000 | 708.65000 | 702.01000 | 707.24000 | 2.0477 | 1447.9400 | 707.08999 2013-12-17 09:19:00 | 702.20000 | 702.20000 | 702.20000 | 702.20000 | 0.2000 | 140.4400 | 702.20000 2013-12-17 09:20:00 | 707.23000 | 707.23000 | 707.23000 | 707.23000 | 1.5713 | 1111.2700 | 707.23000 2013-12-17 09:21:00 | 705.00000 | 707.24000 | 705.00000 | 705.00000 | 0.4500 | 317.8100 | 706.24000 2013-12-17 09:22:00 | 706.39000 | 709.94000 | 703.10000 | 707.94000 | 11.0260 | 7773.5300 | 705.01994 2013-12-17 09:23:00 | 707.94000 | 707.99000 | 703.11000 | 705.09000 | 5.8500 | 4135.1600 | 706.86000 2013-12-17 09:24:00 | 705.09000 | 707.00000 | 703.00000 | 703.00000 | 24.0568 | 16914.8300 | 703.11989 2013-12-17 09:25:00 | 702.22000 | 703.00000 | 702.22000 | 702.23000 | 17.3666 | 12203.6800 | 702.70992 2013-12-17 09:26:00 | 703.00000 | 703.00000 | 702.23000 | 703.00000 | 1.9183 | 1348.0600 | 702.72000 2013-12-17 09:27:00 | 702.50000 | 703.00000 | 700.01000 | 700.01000 | 34.2644 | 24029.6000 | 701.30021 2013-12-17 09:28:00 | 700.01000 | 702.50000 | 695.00000 | 696.71000 | 55.7172 | 38975.2600 | 699.51977 2013-12-17 09:29:00 | 696.71000 | 701.80000 | 695.00000 | 696.71000 | 11.4826 | 8031.6500 | 699.46004 2013-12-17 09:30:00 | 695.81000 | 701.79000 | 695.00000 | 701.79000 | 14.1558 | 9870.7300 | 697.28992 2013-12-17 09:31:00 | 699.47000 | 701.50000 | 695.00000 | 699.90000 | 12.8321 | 8936.5600 | 696.42004 2013-12-17 09:32:00 | 699.46000 | 699.99000 | 699.46000 | 699.99000 | 4.0110 | 2807.0000 | 699.82001 2013-12-17 09:33:00 | 699.46000 | 700.00000 | 695.90000 | 700.00000 | 33.4920 | 23426.2900 | 699.46009 2013-12-17 09:34:00 | 695.91000 | 702.00000 | 695.90000 | 700.00000 | 43.3163 | 30295.4100 | 699.39977 2013-12-17 09:35:00 | 700.00000 | 702.00000 | 700.00000 | 700.00000 | 11.6812 | 8180.7800 | 700.34002 2013-12-17 09:36:00 | 700.00000 | 700.00000 | 695.91000 | 700.00000 | 4.6829 | 3277.6700 | 699.92002 2013-12-17 09:37:00 | 699.99000 | 700.00000 | 695.92000 | 696.50000 | 7.6705 | 5364.6600 | 699.39001 2013-12-17 09:38:00 | 696.50000 | 699.98000 | 695.92000 | 696.00000 | 14.5916 | 10187.1400 | 698.15003 2013-12-17 09:39:00 | 695.92000 | 696.00000 | 690.90000 | 695.00000 | 60.9277 | 42300.8500 | 694.27980 2013-12-17 09:40:00 | 695.90000 | 696.00000 | 690.02000 | 695.00000 | 95.1758 | 66072.8900 | 694.21942 2013-12-17 09:41:00 | 690.06000 | 694.99000 | 690.03000 | 690.06000 | 12.6527 | 8731.8900 | 690.12005 2013-12-17 09:42:00 | 690.57000 | 693.53000 | 690.06000 | 691.00000 | 2.6824 | 1852.8100 | 690.72001 2013-12-17 09:43:00 | 691.00000 | 693.00000 | 690.00000 | 690.00000 | 83.2663 | 57475.3900 | 690.25956 2013-12-17 09:44:00 | 690.00000 | 695.00000 | 690.00000 | 690.00000 | 41.5009 | 28706.1500 | 691.70005 2013-12-17 09:45:00 | 695.00000 | 695.00000 | 690.00000 | 690.00000 | 18.5831 | 12827.5400 | 690.28008 2013-12-17 09:46:00 | 690.01000 | 694.00000 | 690.01000 | 693.49000 | 8.0315 | 5564.8900 | 692.88002 2013-12-17 09:47:00 | 693.49000 | 695.00000 | 693.49000 | 695.00000 | 16.3561 | 11360.6500 | 694.57991 2013-12-17 09:48:00 | 695.00000 | 695.00000 | 694.00000 | 695.00000 | 15.5019 | 10767.9500 | 694.62004 2013-12-17 09:49:00 | 695.00000 | 698.58000 | 694.00000 | 698.58000 | 9.8175 | 6823.1500 | 694.99996 2013-12-17 09:50:00 | 698.58000 | 698.58000 | 698.09000 | 698.09000 | 4.2863 | 2993.6500 | 698.41998 2013-12-17 09:51:00 | 698.09000 | 698.09000 | 696.00000 | 697.00000 | 11.3602 | 7918.1400 | 697.01000 2013-12-17 09:52:00 | 697.00000 | 698.09000 | 696.01000 | 698.09000 | 38.4563 | 26837.8800 | 697.87980 2013-12-17 09:53:00 | 698.09000 | 698.58000 | 698.09000 | 698.58000 | 6.5372 | 4563.6500 | 698.10997 2013-12-17 09:54:00 | 698.58000 | 699.00000 | 698.50000 | 699.00000 | 21.8892 | 15296.1600 | 698.79997 2013-12-17 09:55:00 | 699.00000 | 700.00000 | 698.58000 | 700.00000 | 27.7634 | 19424.6600 | 699.65013 2013-12-17 09:56:00 | 700.00000 | 702.00000 | 699.88000 | 702.00000 | 18.0927 | 12680.4400 | 700.86007 2013-12-17 09:57:00 | 702.00000 | 704.00000 | 702.00000 | 704.00000 | 27.9428 | 19670.3100 | 703.95011 2013-12-17 09:58:00 | 704.00000 | 705.00000 | 704.00000 | 705.00000 | 4.7562 | 3349.6400 | 704.26997 2013-12-17 09:59:00 | 705.00000 | 705.00000 | 704.51000 | 704.51000 | 4.2144 | 2971.0400 | 704.97003 2013-12-17 10:00:00 | 705.00000 | 707.45000 | 704.51000 | 704.51000 | 47.2043 | 33265.8600 | 704.72029 2013-12-17 10:01:00 | 706.47000 | 707.45000 | 704.00000 | 704.00000 | 2.2169 | 1564.3000 | 705.61999 2013-12-17 10:02:00 | 704.00000 | 704.00001 | 704.00000 | 704.00000 | 1.4043 | 988.6400 | 704.00001 2013-12-17 10:03:00 | 700.58000 | 703.93000 | 700.58000 | 703.90000 | 0.2096 | 147.0900 | 701.77000 2013-12-17 10:04:00 | 702.66000 | 703.90000 | 698.92000 | 698.92000 | 4.7713 | 3343.5700 | 700.76001 2013-12-17 10:05:00 | 698.92000 | 698.92000 | 698.92000 | 698.92000 | 0.3402 | 237.7800 | 698.92000 2013-12-17 10:06:00 | 698.92000 | 698.92000 | 691.06000 | 691.07000 | 17.1234 | 11846.5000 | 691.83008 2013-12-17 10:07:00 | 696.80000 | 698.92000 | 692.58000 | 698.92000 | 6.6044 | 4606.8600 | 697.54004 2013-12-17 10:08:00 | 696.80000 | 696.80000 | 693.00000 | 693.00000 | 2.8773 | 1995.3100 | 693.46999 2013-12-17 10:09:00 | 693.00000 | 696.70000 | 690.00000 | 693.20000 | 125.5226 | 86734.9000 | 690.99047 2013-12-17 10:10:00 | 693.20000 | 693.20000 | 690.03000 | 691.00000 | 26.7406 | 18520.7900 | 692.61002 2013-12-17 10:11:00 | 692.32000 | 693.00000 | 690.03000 | 690.03000 | 19.5882 | 13544.0300 | 691.43995 2013-12-17 10:12:00 | 690.03000 | 692.32000 | 690.00000 | 690.00000 | 45.9274 | 31690.3300 | 690.00982 2013-12-17 10:13:00 | 692.32000 | 692.89000 | 690.00000 | 690.00000 | 21.8037 | 15046.1100 | 690.07012 2013-12-17 10:14:00 | 689.99000 | 689.99000 | 687.51000 | 687.51000 | 30.1937 | 20769.3500 | 687.87016 2013-12-17 10:15:00 | 688.97000 | 688.97000 | 686.04000 | 686.04000 | 11.0247 | 7588.7600 | 688.34008 2013-12-17 10:16:00 | 686.04000 | 688.97000 | 675.01000 | 675.01000 | 156.0761 | 105906.8900 | 678.55911 2013-12-17 10:17:00 | 685.10000 | 688.97000 | 675.01000 | 680.01000 | 74.6048 | 51096.0400 | 684.88943 2013-12-17 10:18:00 | 680.01000 | 680.01000 | 676.40000 | 676.40000 | 21.7489 | 14785.7800 | 679.83997 2013-12-17 10:19:00 | 680.01000 | 680.01000 | 676.01000 | 680.01000 | 97.6886 | 66188.8600 | 677.54979 2013-12-17 10:20:00 | 680.51000 | 692.89000 | 680.01000 | 690.00000 | 214.4574 | 145972.3900 | 680.65918 2013-12-17 10:21:00 | 688.00000 | 688.00000 | 681.48000 | 682.01000 | 1.8034 | 1235.8800 | 685.30001 2013-12-17 10:22:00 | 682.00000 | 685.00000 | 682.00000 | 685.00000 | 33.2131 | 22708.1600 | 683.71015 2013-12-17 10:23:00 | 682.51000 | 683.48000 | 682.51000 | 683.48000 | 5.2184 | 3564.5000 | 683.06999 2013-12-17 10:24:00 | 683.48000 | 688.97000 | 683.48000 | 688.97000 | 24.9157 | 17052.8200 | 684.41984 2013-12-17 10:25:00 | 688.97000 | 688.97000 | 685.00000 | 688.96000 | 2.1699 | 1489.6000 | 686.49000 2013-12-17 10:26:00 | 687.01000 | 687.01000 | 687.01000 | 687.01000 | 3.0000 | 2061.0300 | 687.01000 2013-12-17 10:27:00 | 687.01000 | 688.00000 | 687.01000 | 688.00000 | 15.6807 | 10787.8700 | 687.97002 2013-12-17 10:28:00 | 687.74000 | 688.00000 | 687.74000 | 688.00000 | 11.1413 | 7662.6700 | 687.77002 2013-12-17 10:29:00 | 688.00000 | 688.94000 | 676.00000 | 676.00000 | 139.2921 | 94547.3500 | 678.77043 2013-12-17 10:30:00 | 685.15000 | 685.15000 | 683.84000 | 683.84000 | 0.3655 | 250.2800 | 684.67000 2013-12-17 10:31:00 | 683.84000 | 685.00000 | 681.10000 | 685.00000 | 5.7351 | 3921.3000 | 683.73996 2013-12-17 10:32:00 | 685.00000 | 685.00000 | 682.00000 | 682.00000 | 18.6934 | 12790.7800 | 684.24009 2013-12-17 10:33:00 | 682.00000 | 688.00000 | 678.59000 | 688.00000 | 58.9548 | 40243.7100 | 682.61955 2013-12-17 10:34:00 | 687.00000 | 687.00000 | 685.00000 | 686.98000 | 8.0807 | 5549.5300 | 686.76001 2013-12-17 10:35:00 | 682.03000 | 690.00000 | 682.03000 | 683.55000 | 69.4250 | 47692.2400 | 686.96051 2013-12-17 10:36:00 | 685.02000 | 685.03000 | 685.02000 | 685.03000 | 6.2000 | 4247.1900 | 685.03000 2013-12-17 10:37:00 | 685.03000 | 685.03006 | 685.02000 | 685.03000 | 16.2427 | 11126.7600 | 685.03006 2013-12-17 10:38:00 | 685.03000 | 692.89000 | 683.65000 | 692.89000 | 45.6784 | 31363.6700 | 686.61989 2013-12-17 10:39:00 | 690.00000 | 692.79000 | 690.00000 | 692.79000 | 3.8601 | 2669.0600 | 691.45000 2013-12-17 10:40:00 | 692.79000 | 692.88000 | 692.79000 | 692.87000 | 6.2819 | 4352.3200 | 692.84002 2013-12-17 10:41:00 | 692.87000 | 692.90000 | 692.86000 | 692.90000 | 30.0952 | 20852.0500 | 692.86979 2013-12-17 10:42:00 | 692.90000 | 692.90000 | 692.90000 | 692.90000 | 1.4377 | 996.1700 | 692.90000 2013-12-17 10:43:00 | 692.90000 | 692.90000 | 692.89999 | 692.90000 | 6.6886 | 4634.5400 | 692.89999 2013-12-17 10:44:00 | 692.90000 | 692.90001 | 692.90000 | 692.90000 | 6.0314 | 4179.1400 | 692.90001 2013-12-17 10:45:00 | 692.90000 | 694.00000 | 692.00000 | 694.00000 | 7.1126 | 4927.0500 | 692.72003 2013-12-17 10:46:00 | 691.79000 | 694.48000 | 691.79000 | 694.48000 | 15.9731 | 11054.9600 | 692.10007 2013-12-17 10:47:00 | 693.00000 | 693.00000 | 690.65000 | 693.00000 | 14.9999 | 10383.2500 | 692.22000 2013-12-17 10:48:00 | 693.00000 | 694.89000 | 693.00000 | 694.48000 | 1.6448 | 1142.1500 | 694.38001 2013-12-17 10:49:00 | 694.48000 | 694.48001 | 694.48000 | 694.48000 | 2.3531 | 1634.2100 | 694.48001 2013-12-17 10:50:00 | 694.48000 | 695.00000 | 694.48000 | 695.00000 | 11.0000 | 7640.1500 | 694.56000 2013-12-17 10:51:00 | 694.48000 | 695.00000 | 694.48000 | 695.00000 | 3.1538 | 2191.8300 | 694.98002 2013-12-17 10:52:00 | 695.00000 | 695.00001 | 695.00000 | 695.00000 | 2.7332 | 1899.5400 | 695.00001 2013-12-17 10:53:00 | 695.00000 | 699.49000 | 695.00000 | 699.49000 | 15.9561 | 11137.9600 | 698.03991 2013-12-17 10:54:00 | 695.00000 | 699.00000 | 695.00000 | 699.00000 | 0.2611 | 182.4900 | 698.80000 2013-12-17 10:55:00 | 698.87000 | 700.00000 | 698.80000 | 700.00000 | 42.8575 | 29988.2700 | 699.71985 2013-12-17 10:56:00 | 700.00000 | 702.00000 | 700.00000 | 702.00000 | 25.9611 | 18206.2800 | 701.29004 2013-12-17 10:57:00 | 700.13000 | 702.00000 | 699.19000 | 702.00000 | 41.6994 | 29229.5900 | 700.95996 2013-12-17 10:58:00 | 701.47000 | 702.66000 | 699.19000 | 702.00000 | 31.2259 | 21914.9500 | 701.81982 2013-12-17 10:59:00 | 702.66000 | 704.00004 | 702.66000 | 703.93000 | 8.8330 | 6218.4100 | 704.00004 2013-12-17 11:00:00 | 704.00000 | 705.00000 | 703.93000 | 705.00000 | 24.6223 | 17342.2400 | 704.33008 2013-12-17 11:01:00 | 705.20000 | 705.20000 | 705.20000 | 705.20000 | 0.0640 | 45.1300 | 705.20000 2013-12-17 11:02:00 | 705.91000 | 707.00000 | 705.91000 | 707.00000 | 1.3513 | 954.6500 | 706.49000 2013-12-17 11:03:00 | 707.00000 | 714.00000 | 707.00000 | 714.00000 | 65.9267 | 46765.1000 | 709.34970 2013-12-17 11:04:00 | 714.00000 | 718.86000 | 710.01000 | 714.78000 | 18.5482 | 13294.4100 | 716.74995 2013-12-17 11:05:00 | 714.00000 | 718.85000 | 714.00000 | 718.80000 | 10.2680 | 7376.0300 | 718.34997 2013-12-17 11:06:00 | 718.80000 | 718.80000 | 712.53000 | 718.00000 | 63.7257 | 45607.1900 | 715.67962 2013-12-17 11:07:00 | 712.61000 | 714.00000 | 710.43000 | 710.43000 | 12.3000 | 8747.6100 | 711.19000 2013-12-17 11:08:00 | 710.43000 | 714.00000 | 710.43000 | 714.00000 | 14.5407 | 10374.7900 | 713.50001 2013-12-17 11:09:00 | 716.20000 | 716.20000 | 710.43000 | 710.43000 | 7.0462 | 5021.9900 | 712.71996 2013-12-17 11:10:00 | 712.01000 | 712.01000 | 710.43000 | 712.00000 | 5.9088 | 4199.0800 | 710.64999 2013-12-17 11:11:00 | 710.50000 | 712.00000 | 702.00000 | 708.44000 | 63.8219 | 45231.8800 | 708.72017 2013-12-17 11:12:00 | 709.00000 | 709.97000 | 702.00000 | 702.01000 | 9.3904 | 6653.2900 | 708.52001 2013-12-17 11:13:00 | 707.00000 | 710.00000 | 702.20000 | 710.00000 | 95.4978 | 67772.8300 | 709.67970 2013-12-17 11:14:00 | 704.00000 | 708.19000 | 704.00000 | 704.44000 | 26.5019 | 18763.3200 | 708.00007 2013-12-17 11:15:00 | 705.83000 | 705.83000 | 704.44000 | 704.55000 | 1.7408 | 1226.6100 | 704.62000 2013-12-17 11:16:00 | 704.69000 | 704.99000 | 704.69000 | 704.99000 | 1.2000 | 845.8100 | 704.84000 2013-12-17 11:17:00 | 704.99000 | 705.09000 | 703.01000 | 703.01000 | 8.6018 | 6059.2200 | 704.41002 2013-12-17 11:18:00 | 704.00000 | 705.00000 | 703.02000 | 705.00000 | 17.1542 | 12088.0500 | 704.67010 2013-12-17 11:19:00 | 705.00000 | 705.83000 | 703.00000 | 703.00000 | 32.0411 | 22534.1800 | 703.29005 2013-12-17 11:20:00 | 703.00000 | 704.99000 | 703.00000 | 703.01000 | 10.5764 | 7435.2900 | 703.00995 2013-12-17 11:21:00 | 703.02000 | 704.00000 | 703.02000 | 704.00000 | 0.2929 | 206.1100 | 703.67000 2013-12-17 11:22:00 | 704.00000 | 705.00000 | 703.00000 | 703.00000 | 27.2020 | 19124.3700 | 703.05008 2013-12-17 11:23:00 | 703.00000 | 705.00000 | 703.00000 | 704.99000 | 1.2303 | 867.0800 | 704.76000 2013-12-17 11:24:00 | 703.55000 | 704.99000 | 703.00000 | 703.00000 | 0.2078 | 146.1400 | 703.38000 2013-12-17 11:25:00 | 703.00000 | 703.02000 | 703.00000 | 703.01000 | 11.1828 | 7861.4900 | 703.00004 2013-12-17 11:26:00 | 704.60000 | 704.60000 | 703.00000 | 703.01000 | 8.5849 | 6035.5400 | 703.04006 2013-12-17 11:27:00 | 702.50000 | 703.01000 | 702.00000 | 702.00000 | 41.6845 | 29295.4400 | 702.79027 2013-12-17 11:28:00 | 701.49000 | 701.49000 | 701.00000 | 701.01000 | 7.8068 | 5473.3000 | 701.08996 2013-12-17 11:29:00 | 701.00000 | 702.00000 | 701.00000 | 702.00000 | 12.6592 | 8876.1300 | 701.15999 2013-12-17 11:30:00 | 701.01000 | 701.01000 | 698.99000 | 700.00000 | 34.1560 | 23912.6200 | 700.09981 2013-12-17 11:31:00 | 700.00000 | 702.00000 | 695.00000 | 695.00000 | 20.2756 | 14146.2800 | 697.69987 2013-12-17 11:32:00 | 695.00000 | 695.00002 | 694.71000 | 695.00000 | 9.0912 | 6318.4100 | 695.00002 2013-12-17 11:33:00 | 695.00000 | 696.00000 | 694.00000 | 694.30000 | 114.8702 | 79830.1700 | 694.96003 2013-12-17 11:34:00 | 695.51000 | 700.00000 | 695.00000 | 699.99000 | 2.8623 | 1993.3100 | 696.39001 2013-12-17 11:35:00 | 699.99000 | 708.00000 | 696.00000 | 706.00000 | 15.2300 | 10662.0500 | 700.07000 2013-12-17 11:36:00 | 706.00000 | 706.00000 | 701.00000 | 705.00000 | 10.6999 | 7541.5300 | 704.82000 2013-12-17 11:37:00 | 703.00000 | 705.00000 | 701.00000 | 705.00000 | 15.6666 | 11003.4500 | 702.34992 2013-12-17 11:38:00 | 704.99000 | 704.99002 | 704.99000 | 704.99000 | 5.3821 | 3794.3100 | 704.99002 2013-12-17 11:39:00 | 704.99000 | 705.00000 | 704.99000 | 705.00000 | 2.8036 | 1976.5000 | 704.99001 2013-12-17 11:40:00 | 704.99000 | 704.99000 | 701.00000 | 701.00000 | 1.1057 | 778.8900 | 704.43999 2013-12-17 11:41:00 | 704.70000 | 704.70000 | 701.00000 | 701.00000 | 0.1500 | 105.4200 | 702.67000 2013-12-17 11:42:00 | 701.00000 | 701.00000 | 701.00000 | 701.00000 | 0.9000 | 630.9000 | 701.00000 2013-12-17 11:43:00 | 701.00000 | 703.56000 | 701.00000 | 703.56000 | 1.2100 | 848.2400 | 701.02000 2013-12-17 11:44:00 | 704.69000 | 708.00000 | 702.00000 | 708.00000 | 32.4827 | 22959.7800 | 706.83013 2013-12-17 11:45:00 | 708.00000 | 713.00000 | 708.00000 | 711.58000 | 7.4667 | 5305.4000 | 710.53997 2013-12-17 11:46:00 | 711.58000 | 711.99000 | 710.43000 | 710.43000 | 1.7000 | 1209.4800 | 711.46000 2013-12-17 11:47:00 | 710.43000 | 710.43000 | 705.91000 | 706.88000 | 1.0600 | 750.2000 | 707.73000 2013-12-17 11:48:00 | 708.00000 | 710.00000 | 702.00000 | 702.91000 | 76.0909 | 53489.6400 | 702.97010 2013-12-17 11:49:00 | 702.91000 | 702.91000 | 700.00000 | 700.00000 | 105.7526 | 74147.4100 | 701.14039 2013-12-17 11:50:00 | 702.91000 | 712.99000 | 700.00000 | 709.99000 | 79.1336 | 56118.3900 | 709.16040 2013-12-17 11:51:00 | 700.83000 | 710.00000 | 700.03000 | 708.01000 | 49.9894 | 35448.0000 | 709.10996 2013-12-17 11:52:00 | 703.10000 | 708.01000 | 702.02000 | 708.01000 | 46.6617 | 33032.7800 | 707.92011 2013-12-17 11:53:00 | 703.11000 | 708.01000 | 703.11000 | 708.00000 | 0.9963 | 702.4400 | 705.06999 2013-12-17 11:54:00 | 708.00000 | 708.00000 | 703.12000 | 703.12000 | 7.1072 | 5027.5600 | 707.38997 2013-12-17 11:55:00 | 703.12000 | 706.99000 | 703.12000 | 703.13000 | 0.3862 | 272.2700 | 704.99000 2013-12-17 11:56:00 | 706.32000 | 706.32000 | 703.12000 | 703.12000 | 9.9165 | 6973.1800 | 703.18995 2013-12-17 11:57:00 | 703.14000 | 706.32000 | 703.14000 | 703.20000 | 1.5200 | 1072.3600 | 705.50000 2013-12-17 11:58:00 | 703.20000 | 706.32000 | 703.20000 | 703.20000 | 0.4893 | 344.7700 | 704.64000 2013-12-17 11:59:00 | 703.21000 | 706.32000 | 703.00000 | 706.31000 | 12.3894 | 8716.2800 | 703.52999 2013-12-17 12:00:00 | 703.23000 | 706.29000 | 700.00000 | 700.00000 | 73.6233 | 51556.9800 | 700.28035 2013-12-17 12:01:00 | 700.02000 | 701.00000 | 699.00000 | 699.00000 | 13.4518 | 9410.7600 | 699.59004 2013-12-17 12:02:00 | 704.99000 | 705.00000 | 697.00000 | 698.04000 | 12.4314 | 8708.3400 | 700.51003 2013-12-17 12:03:00 | 698.04000 | 699.99000 | 697.00000 | 697.00000 | 14.1060 | 9838.8200 | 697.48992 2013-12-17 12:04:00 | 697.44000 | 697.44000 | 696.00000 | 696.96000 | 1.4219 | 990.9800 | 696.93000 2013-12-17 12:05:00 | 696.96000 | 696.97000 | 696.02000 | 696.96000 | 8.5066 | 5926.7500 | 696.71996 2013-12-17 12:06:00 | 696.96000 | 700.00000 | 696.00000 | 696.00000 | 4.5032 | 3137.4000 | 696.71002 2013-12-17 12:07:00 | 696.63000 | 700.00000 | 696.00000 | 697.00000 | 10.8188 | 7531.8400 | 696.17998 2013-12-17 12:08:00 | 697.00000 | 699.98000 | 695.00000 | 699.98000 | 21.5239 | 14988.1500 | 696.35012 2013-12-17 12:09:00 | 696.00000 | 697.00000 | 694.30000 | 697.00000 | 8.3860 | 5830.5300 | 695.26995 2013-12-17 12:10:00 | 695.55000 | 697.00000 | 694.30000 | 694.30000 | 0.3309 | 230.3800 | 696.31000 2013-12-17 12:11:00 | 694.30000 | 695.00000 | 694.30000 | 694.30000 | 0.6736 | 468.0400 | 694.79000 2013-12-17 12:12:00 | 694.63000 | 695.00000 | 689.10000 | 690.00000 | 74.6996 | 51568.8900 | 690.34996 2013-12-17 12:13:00 | 689.10000 | 690.00024 | 689.10000 | 690.00000 | 63.6426 | 43913.4400 | 690.00024 2013-12-17 12:14:00 | 690.00000 | 698.91000 | 689.80000 | 698.91000 | 6.5643 | 4554.9500 | 693.90004 2013-12-17 12:15:00 | 698.91000 | 698.91000 | 690.01000 | 690.15000 | 4.4967 | 3106.4300 | 690.82998 2013-12-17 12:16:00 | 691.24000 | 694.51000 | 690.16000 | 694.51000 | 1.2985 | 901.1400 | 693.97000 2013-12-17 12:17:00 | 694.49000 | 694.49000 | 692.23000 | 693.00000 | 2.4783 | 1720.7700 | 694.33999 2013-12-17 12:18:00 | 693.00000 | 694.49000 | 691.20000 | 691.30000 | 40.3512 | 27895.1800 | 691.31007 2013-12-17 12:19:00 | 694.49000 | 695.00000 | 692.00000 | 695.00000 | 4.2717 | 2966.3000 | 694.41001 2013-12-17 12:20:00 | 694.49000 | 695.00000 | 694.49000 | 695.00000 | 0.5362 | 372.6300 | 694.90000 2013-12-17 12:21:00 | 695.00000 | 697.78000 | 695.00000 | 695.01000 | 5.3520 | 3734.0100 | 697.68002 2013-12-17 12:22:00 | 697.00000 | 697.00000 | 695.00000 | 695.00000 | 5.3950 | 3750.2000 | 695.12996 2013-12-17 12:23:00 | 697.00000 | 697.00000 | 695.00000 | 695.00000 | 0.7586 | 527.4300 | 695.31000 2013-12-17 12:24:00 | 695.10000 | 697.76000 | 692.00000 | 697.75000 | 10.1845 | 7083.2300 | 695.49007 2013-12-17 12:25:00 | 693.39000 | 693.39000 | 693.39000 | 693.39000 | 0.9230 | 640.0000 | 693.39000 2013-12-17 12:26:00 | 693.39000 | 697.00000 | 693.39000 | 694.48000 | 2.4216 | 1687.0200 | 696.65001 2013-12-17 12:27:00 | 694.48000 | 695.00000 | 693.39000 | 694.00000 | 11.4359 | 7929.6700 | 693.39993 2013-12-17 12:28:00 | 694.00000 | 694.00000 | 691.30000 | 691.30000 | 63.3548 | 43852.2900 | 692.16953 2013-12-17 12:29:00 | 691.30000 | 693.00000 | 691.30000 | 691.30000 | 40.4668 | 27975.1000 | 691.30981 2013-12-17 12:30:00 | 692.50000 | 692.50000 | 690.13000 | 690.63000 | 30.4105 | 21013.6700 | 691.00002 2013-12-17 12:31:00 | 690.63000 | 690.63000 | 690.00000 | 690.00000 | 36.7143 | 25336.1900 | 690.09023 2013-12-17 12:32:00 | 690.00000 | 690.63000 | 689.04000 | 690.00000 | 17.9496 | 12380.2000 | 689.71999 2013-12-17 12:33:00 | 690.00000 | 690.00000 | 689.04000 | 689.04000 | 7.8293 | 5394.9600 | 689.06999 2013-12-17 12:34:00 | 689.31000 | 690.00000 | 688.00000 | 688.00000 | 18.3829 | 12662.8500 | 688.84008 2013-12-17 12:35:00 | 688.00000 | 689.04000 | 685.00000 | 685.00000 | 9.0456 | 6205.5600 | 686.02994 2013-12-17 12:36:00 | 687.95000 | 687.95000 | 687.89000 | 687.89000 | 2.2500 | 1547.7600 | 687.89000 2013-12-17 12:37:00 | 686.95000 | 686.95000 | 682.00000 | 682.00000 | 13.5079 | 9263.7300 | 685.79996 2013-12-17 12:38:00 | 682.00000 | 682.00000 | 681.49000 | 682.00000 | 36.5415 | 24905.2200 | 681.56008 2013-12-17 12:39:00 | 681.49000 | 683.33000 | 681.00000 | 683.33000 | 19.0103 | 12950.2300 | 681.22001 2013-12-17 12:40:00 | 682.00000 | 683.33000 | 681.00000 | 682.33000 | 62.7408 | 42753.4800 | 681.43008 2013-12-17 12:41:00 | 682.33000 | 682.83000 | 680.03000 | 680.03000 | 18.2439 | 12424.2600 | 681.01010 2013-12-17 12:42:00 | 682.36000 | 682.36000 | 680.00000 | 680.00000 | 44.0121 | 29955.0900 | 680.61014 2013-12-17 12:43:00 | 680.02000 | 683.00000 | 680.00000 | 680.00000 | 19.4058 | 13207.1700 | 680.57988 2013-12-17 12:44:00 | 680.01000 | 680.01000 | 679.17000 | 680.00000 | 15.4599 | 10509.1500 | 679.77000 2013-12-17 12:45:00 | 680.01000 | 680.01000 | 678.37000 | 678.37000 | 15.7700 | 10711.7600 | 679.25000 2013-12-17 12:46:00 | 678.50000 | 680.00000 | 677.52000 | 677.52000 | 16.5393 | 11216.8000 | 678.18998 2013-12-17 12:47:00 | 677.68000 | 679.99000 | 675.03000 | 679.16000 | 212.0100 | 143339.9700 | 676.10000 2013-12-17 12:48:00 | 679.99000 | 680.00000 | 677.00000 | 677.00000 | 16.2156 | 11020.9100 | 679.64989 2013-12-17 12:49:00 | 676.05000 | 680.00000 | 675.03000 | 679.90000 | 25.2101 | 17102.0000 | 678.38000 2013-12-17 12:50:00 | 679.90000 | 680.01000 | 675.01000 | 679.16000 | 70.3534 | 47793.9100 | 679.34035 2013-12-17 12:51:00 | 679.16000 | 682.99000 | 679.16000 | 679.16000 | 1.6002 | 1088.9200 | 680.51000 2013-12-17 12:52:00 | 681.10000 | 681.86000 | 679.16000 | 679.16000 | 8.2049 | 5593.1200 | 681.68006 2013-12-17 12:53:00 | 681.50000 | 688.88000 | 678.11000 | 688.88000 | 100.8777 | 68913.5900 | 683.13967 2013-12-17 12:54:00 | 678.11000 | 688.87000 | 678.11000 | 679.01000 | 0.6751 | 459.0800 | 679.97000 2013-12-17 12:55:00 | 686.99000 | 687.00000 | 679.01000 | 685.00000 | 6.3756 | 4356.3600 | 683.28996 2013-12-17 12:56:00 | 681.53000 | 684.99000 | 679.99000 | 684.98000 | 1.9962 | 1364.0000 | 683.30999 2013-12-17 12:57:00 | 680.44000 | 680.44000 | 679.33000 | 679.33000 | 2.1682 | 1475.2300 | 680.39999 2013-12-17 12:58:00 | 679.33000 | 679.33000 | 678.10000 | 678.10000 | 5.3133 | 3604.1400 | 678.33003 2013-12-17 12:59:00 | 678.00000 | 678.00000 | 677.99998 | 678.00000 | 8.4680 | 5741.3300 | 677.99998 2013-12-17 13:00:00 | 678.00000 | 678.00000 | 674.61000 | 674.61000 | 128.4974 | 86774.2200 | 675.29950 2013-12-17 13:01:00 | 674.61000 | 677.90000 | 671.00000 | 671.00000 | 20.3406 | 13691.4300 | 673.11002 2013-12-17 13:02:00 | 671.00000 | 675.03000 | 670.00000 | 670.00000 | 75.9126 | 50942.7200 | 671.07030 2013-12-17 13:03:00 | 670.00000 | 674.61000 | 668.00000 | 673.60000 | 34.6193 | 23145.7700 | 668.57996 2013-12-17 13:04:00 | 670.30000 | 670.30000 | 667.00000 | 667.00000 | 81.0176 | 54101.8800 | 667.77970 2013-12-17 13:05:00 | 670.00000 | 672.58000 | 667.00000 | 667.00000 | 92.2353 | 61697.1800 | 668.91073 2013-12-17 13:06:00 | 669.61000 | 670.00000 | 667.14000 | 669.61000 | 9.0152 | 6034.2300 | 669.33994 2013-12-17 13:07:00 | 669.00000 | 669.00000 | 666.00000 | 666.28000 | 35.9947 | 23990.4800 | 666.50025 2013-12-17 13:08:00 | 666.28000 | 666.99000 | 664.00000 | 666.28000 | 73.2532 | 48757.3400 | 665.60035 2013-12-17 13:09:00 | 665.67000 | 666.28000 | 664.00000 | 666.28000 | 28.8145 | 19135.7100 | 664.10019 2013-12-17 13:10:00 | 666.28000 | 666.28000 | 663.84000 | 663.84000 | 13.1966 | 8763.4900 | 664.06993 2013-12-17 13:11:00 | 663.84000 | 666.25000 | 662.41000 | 662.95000 | 21.2473 | 14083.1300 | 662.81991 2013-12-17 13:12:00 | 662.52000 | 662.52000 | 661.04000 | 662.41000 | 22.5728 | 14953.3300 | 662.45009 2013-12-17 13:13:00 | 662.52000 | 666.25000 | 662.52000 | 666.25000 | 48.3050 | 32050.8200 | 663.50963 2013-12-17 13:14:00 | 666.25000 | 666.99000 | 665.00000 | 666.99000 | 99.1000 | 65915.3600 | 665.14000 2013-12-17 13:15:00 | 667.00000 | 670.00000 | 663.00000 | 670.00000 | 82.3238 | 54914.9800 | 667.06047 2013-12-17 13:16:00 | 671.20000 | 671.20000 | 663.00000 | 668.00000 | 158.0712 | 105616.9100 | 668.16029 2013-12-17 13:17:00 | 668.00000 | 669.99000 | 666.64000 | 669.90000 | 51.2125 | 34174.0900 | 667.30019 2013-12-17 13:18:00 | 668.00000 | 670.00000 | 667.05000 | 667.05000 | 52.5807 | 35115.5300 | 667.84006 2013-12-17 13:19:00 | 669.99000 | 669.99000 | 667.00000 | 667.02000 | 103.4300 | 69033.3100 | 667.44000 2013-12-17 13:20:00 | 669.99000 | 669.99000 | 666.59000 | 666.59000 | 18.0584 | 12054.5500 | 667.52996 2013-12-17 13:21:00 | 667.04000 | 667.04000 | 666.07000 | 666.07000 | 75.4673 | 50301.9700 | 666.53970 2013-12-17 13:22:00 | 666.07000 | 666.07000 | 664.00000 | 664.00000 | 40.9017 | 27239.3200 | 665.97011 2013-12-17 13:23:00 | 664.00000 | 665.30000 | 663.34000 | 665.30000 | 93.1649 | 61836.4200 | 663.73069 2013-12-17 13:24:00 | 665.30000 | 669.97000 | 663.33000 | 666.01000 | 53.2408 | 35348.7200 | 663.94007 2013-12-17 13:25:00 | 666.01000 | 666.01000 | 663.66000 | 663.66000 | 12.3735 | 8220.7300 | 664.38007 2013-12-17 13:26:00 | 663.66000 | 664.99000 | 663.66000 | 664.99000 | 1.1852 | 786.6800 | 663.72999 2013-12-17 13:27:00 | 663.67000 | 664.99000 | 663.48000 | 663.48000 | 20.5929 | 13663.8000 | 663.52009 2013-12-17 13:28:00 | 663.48000 | 663.48000 | 663.47997 | 663.48000 | 3.9255 | 2604.4800 | 663.47997 2013-12-17 13:29:00 | 663.48000 | 666.01000 | 663.48000 | 666.00000 | 46.9588 | 31195.2200 | 664.30992 2013-12-17 13:30:00 | 666.00000 | 666.01000 | 665.99000 | 665.99000 | 24.1109 | 16057.8700 | 666.00003 2013-12-17 13:31:00 | 665.99000 | 666.00000 | 663.48000 | 663.48000 | 20.6258 | 13687.8800 | 663.62987 2013-12-17 13:32:00 | 663.55000 | 664.00000 | 663.48000 | 663.50000 | 19.6255 | 13022.3200 | 663.53987 2013-12-17 13:33:00 | 663.50000 | 665.00000 | 663.50000 | 665.00000 | 8.5196 | 5659.5700 | 664.29999 2013-12-17 13:34:00 | 666.00000 | 669.97000 | 664.00000 | 669.00000 | 37.7580 | 25204.5800 | 667.52989 2013-12-17 13:35:00 | 666.50000 | 669.99000 | 666.50000 | 666.70000 | 39.0817 | 26141.7800 | 668.90010 2013-12-17 13:36:00 | 669.99000 | 670.00000 | 667.00000 | 668.04000 | 40.6986 | 27210.6700 | 668.58991 2013-12-17 13:37:00 | 668.04000 | 673.00000 | 668.00000 | 669.01000 | 31.1247 | 20906.7600 | 671.71022 2013-12-17 13:38:00 | 669.01000 | 673.00000 | 669.01000 | 669.02000 | 17.9349 | 11998.7800 | 669.02013 2013-12-17 13:39:00 | 670.00000 | 672.00000 | 669.02000 | 672.00000 | 15.2493 | 10240.9900 | 671.56998 2013-12-17 13:40:00 | 672.00000 | 675.00000 | 672.00000 | 675.00000 | 62.4325 | 42088.8600 | 674.15023 2013-12-17 13:41:00 | 675.03000 | 675.30000 | 670.00000 | 675.30000 | 30.6069 | 20589.2300 | 672.69986 2013-12-17 13:42:00 | 675.30000 | 678.00000 | 674.00000 | 678.00000 | 17.5781 | 11906.0000 | 677.31995 2013-12-17 13:43:00 | 678.00000 | 678.88000 | 675.00000 | 675.00000 | 59.2648 | 40131.7700 | 677.16042 2013-12-17 13:44:00 | 674.00000 | 675.00000 | 671.00000 | 674.00000 | 1.8116 | 1218.6800 | 672.72000 2013-12-17 13:45:00 | 671.65000 | 671.65000 | 666.71000 | 669.02000 | 48.4088 | 32336.6100 | 667.98992 2013-12-17 13:46:00 | 669.02000 | 669.02000 | 666.51000 | 669.02000 | 49.3804 | 32921.4000 | 666.69003 2013-12-17 13:47:00 | 669.02000 | 669.02000 | 666.73000 | 669.02000 | 1.2676 | 846.6200 | 667.91000 2013-12-17 13:48:00 | 666.66000 | 666.66000 | 664.03000 | 664.03000 | 13.2416 | 8819.4300 | 666.04003 2013-12-17 13:49:00 | 664.03000 | 665.04000 | 663.63000 | 663.63000 | 18.9873 | 12609.2800 | 664.08992 2013-12-17 13:50:00 | 663.63000 | 665.00000 | 663.00000 | 663.50000 | 37.6548 | 24970.8100 | 663.15027 2013-12-17 13:51:00 | 663.00000 | 663.50000 | 663.00000 | 663.50000 | 11.4695 | 7605.2100 | 663.07999 2013-12-17 13:52:00 | 663.51000 | 664.00000 | 663.51000 | 663.63000 | 8.0709 | 5355.8000 | 663.59001 2013-12-17 13:53:00 | 663.63000 | 663.63000 | 663.50000 | 663.50000 | 37.8021 | 25085.5100 | 663.60012 2013-12-17 13:54:00 | 663.50000 | 663.51000 | 663.00000 | 663.00000 | 7.9697 | 5285.7300 | 663.23000 2013-12-17 13:55:00 | 663.00000 | 663.63000 | 663.00000 | 663.63000 | 53.7632 | 35674.5600 | 663.55026 2013-12-17 13:56:00 | 663.00000 | 663.00000 | 661.11000 | 661.11000 | 43.8001 | 29012.7800 | 662.39001 2013-12-17 13:57:00 | 662.95000 | 667.99000 | 661.11000 | 667.99000 | 31.1757 | 20704.3700 | 664.11980 2013-12-17 13:58:00 | 667.99000 | 667.99000 | 662.01000 | 662.01000 | 9.7249 | 6468.8300 | 665.18007 2013-12-17 13:59:00 | 662.01000 | 665.00000 | 661.01000 | 662.01000 | 68.2831 | 45157.6800 | 661.33032 2013-12-17 14:00:00 | 662.01000 | 662.01000 | 661.01000 | 661.02000 | 16.2460 | 10739.2500 | 661.03990 2013-12-17 14:01:00 | 662.01000 | 666.00000 | 662.01000 | 665.00000 | 4.8136 | 3197.0200 | 664.17003 2013-12-17 14:02:00 | 665.90000 | 665.90000 | 665.00000 | 665.00000 | 13.1501 | 8745.7300 | 665.07000 2013-12-17 14:03:00 | 665.89000 | 665.90003 | 665.00000 | 665.90000 | 15.8711 | 10568.5500 | 665.90003 2013-12-17 14:04:00 | 665.00000 | 665.99000 | 662.56000 | 662.57000 | 18.6320 | 12356.1600 | 663.17006 2013-12-17 14:05:00 | 664.90000 | 667.82000 | 662.57000 | 664.90000 | 14.1097 | 9387.0600 | 665.28999 2013-12-17 14:06:00 | 664.90000 | 664.90000 | 663.50000 | 663.50000 | 21.5841 | 14331.6200 | 663.99013 2013-12-17 14:07:00 | 663.50000 | 669.00000 | 663.50000 | 669.00000 | 7.8038 | 5207.8900 | 667.35004 2013-12-17 14:08:00 | 668.84000 | 670.01000 | 668.84000 | 670.01000 | 109.9996 | 73619.4200 | 669.26993 2013-12-17 14:09:00 | 667.90000 | 671.11000 | 667.90000 | 670.00000 | 13.8477 | 9264.2500 | 669.00995 2013-12-17 14:10:00 | 671.00000 | 674.00000 | 671.00000 | 674.00000 | 58.2330 | 39132.0400 | 671.99026 2013-12-17 14:11:00 | 674.00000 | 675.00000 | 672.00000 | 675.00000 | 20.9188 | 14113.3000 | 674.66996 2013-12-17 14:12:00 | 675.35000 | 676.07000 | 675.00000 | 676.00000 | 28.7856 | 19446.9900 | 675.57981 2013-12-17 14:13:00 | 676.00000 | 677.89000 | 673.00000 | 673.90000 | 24.3339 | 16438.8000 | 675.55014 2013-12-17 14:14:00 | 673.90000 | 679.00000 | 673.90000 | 679.00000 | 46.7532 | 31671.1100 | 677.41022 2013-12-17 14:15:00 | 679.00000 | 679.80000 | 679.00000 | 679.80000 | 48.1435 | 32702.9400 | 679.28025 2013-12-17 14:16:00 | 679.80000 | 680.00000 | 679.80000 | 680.00000 | 29.4770 | 20042.9000 | 679.94987 2013-12-17 14:17:00 | 680.84000 | 684.98000 | 680.84000 | 683.40000 | 27.2480 | 18612.8500 | 683.08992 2013-12-17 14:18:00 | 684.00000 | 686.99000 | 683.04000 | 686.99000 | 135.4088 | 92712.9900 | 684.68975 2013-12-17 14:19:00 | 685.00000 | 687.00000 | 683.04000 | 683.04000 | 41.8801 | 28687.4600 | 684.99001 2013-12-17 14:20:00 | 686.00000 | 687.00000 | 686.00000 | 686.00000 | 18.3719 | 12619.8200 | 686.91005 2013-12-17 14:21:00 | 686.00000 | 686.50000 | 683.00000 | 686.00000 | 33.2836 | 22790.6000 | 684.74017 2013-12-17 14:22:00 | 685.90000 | 687.00000 | 682.57000 | 685.50000 | 41.6739 | 28566.2200 | 685.47024 2013-12-17 14:23:00 | 685.50000 | 687.00000 | 682.57000 | 683.00000 | 3.3034 | 2262.2200 | 684.82002 2013-12-17 14:24:00 | 683.00000 | 687.00000 | 680.00000 | 680.00000 | 62.5735 | 42688.8800 | 682.22032 2013-12-17 14:25:00 | 680.00000 | 680.00000 | 679.59000 | 679.59000 | 79.3198 | 53906.5300 | 679.60998 2013-12-17 14:26:00 | 679.59000 | 679.59000 | 678.37000 | 679.59000 | 2.4249 | 1646.9200 | 679.16002 2013-12-17 14:27:00 | 677.04000 | 679.59000 | 676.17000 | 676.17000 | 2.3725 | 1608.5400 | 677.98001 2013-12-17 14:28:00 | 676.17000 | 679.00000 | 676.17000 | 679.00000 | 0.5992 | 405.2200 | 676.24000 2013-12-17 14:29:00 | 679.00000 | 679.00000 | 676.00000 | 679.00000 | 4.1205 | 2786.2500 | 676.19000 2013-12-17 14:30:00 | 678.99000 | 679.00000 | 676.00000 | 679.00000 | 9.9074 | 6709.4700 | 677.21996 2013-12-17 14:31:00 | 679.00000 | 679.00000 | 676.10000 | 679.00000 | 12.4085 | 8424.9800 | 678.96997 2013-12-17 14:32:00 | 679.00000 | 679.00000 | 679.00000 | 679.00000 | 0.6400 | 434.5600 | 679.00000 2013-12-17 14:33:00 | 679.00000 | 685.00000 | 679.00000 | 685.00000 | 23.4565 | 15942.1900 | 679.64988 2013-12-17 14:34:00 | 685.00000 | 685.00000 | 681.58000 | 685.00000 | 14.7827 | 10109.4400 | 683.87006 2013-12-17 14:35:00 | 685.00000 | 685.60000 | 684.99000 | 685.60000 | 6.3129 | 4324.4200 | 685.01003 2013-12-17 14:36:00 | 685.01000 | 687.00000 | 685.00000 | 685.00000 | 31.9062 | 21874.8900 | 685.59982 2013-12-17 14:37:00 | 685.00000 | 687.00000 | 682.17000 | 682.17000 | 57.7366 | 39480.2700 | 683.79971 2013-12-17 14:38:00 | 686.99000 | 687.00000 | 682.50000 | 687.00000 | 1.2063 | 828.3100 | 686.63999 2013-12-17 14:39:00 | 687.48000 | 688.99000 | 683.10000 | 688.99000 | 18.4497 | 12678.2800 | 687.17999 2013-12-17 14:40:00 | 688.99000 | 689.00000 | 683.11000 | 688.28000 | 66.1934 | 45332.5800 | 684.85033 2013-12-17 14:41:00 | 684.04000 | 686.62000 | 671.11000 | 675.35000 | 87.3026 | 59289.8700 | 679.13034 2013-12-17 14:42:00 | 675.85000 | 685.15000 | 675.35000 | 685.15000 | 0.6576 | 447.0700 | 679.86000 2013-12-17 14:43:00 | 680.00000 | 680.00000 | 679.99999 | 680.00000 | 2.4463 | 1663.4500 | 679.99999 2013-12-17 14:44:00 | . | . | . | . | . | . | . 2013-12-17 14:45:00 | 683.95000 | 683.95000 | 683.95000 | 683.95000 | 0.9790 | 669.5900 | 683.95000 2013-12-17 14:46:00 | 684.49000 | 684.50000 | 682.00000 | 682.00000 | 2.3119 | 1578.2900 | 682.67001 2013-12-17 14:47:00 | 682.00000 | 683.23000 | 680.12000 | 683.00000 | 11.9809 | 8180.3300 | 682.78002 2013-12-17 14:48:00 | 683.95000 | 684.67000 | 682.51000 | 682.51000 | 2.9717 | 2031.2500 | 683.53001 2013-12-17 14:49:00 | 683.95000 | 685.97000 | 683.23000 | 685.97000 | 9.0000 | 6158.7600 | 684.31000 2013-12-17 14:50:00 | 684.62000 | 684.62000 | 682.51000 | 683.95000 | 4.1995 | 2869.6700 | 683.34000 2013-12-17 14:51:00 | 683.90000 | 686.67000 | 683.90000 | 685.30000 | 9.3900 | 6437.1500 | 685.53000 2013-12-17 14:52:00 | 686.67000 | 686.67000 | 685.30000 | 685.30000 | 4.1292 | 2834.7400 | 686.51000 2013-12-17 14:53:00 | 685.30000 | 686.67000 | 682.51000 | 686.11000 | 16.0153 | 10958.8200 | 684.26989 2013-12-17 14:54:00 | 686.66000 | 686.67000 | 684.00000 | 686.67000 | 2.5407 | 1743.0700 | 686.05000 2013-12-17 14:55:00 | 686.83000 | 690.00000 | 686.83000 | 690.00000 | 53.5487 | 36904.1400 | 689.16990 2013-12-17 14:56:00 | 688.00000 | 690.00000 | 688.00000 | 690.00000 | 4.2334 | 2920.9900 | 689.99002 2013-12-17 14:57:00 | 690.00000 | 690.63000 | 690.00000 | 690.10000 | 39.7649 | 27448.5000 | 690.26971 2013-12-17 14:58:00 | 690.06000 | 690.10000 | 690.00000 | 690.10000 | 8.2960 | 5724.9300 | 690.07995 2013-12-17 14:59:00 | 690.10000 | 696.97000 | 690.00000 | 692.01000 | 25.0381 | 17390.2300 | 694.54993 2013-12-17 15:00:00 | 690.01000 | 690.01000 | 690.01000 | 690.01000 | 0.1213 | 83.6800 | 690.01000 2013-12-17 15:01:00 | 692.01000 | 696.90000 | 692.01000 | 696.89000 | 11.6539 | 8111.5600 | 696.04006 2013-12-17 15:02:00 | 696.89000 | 696.89000 | 692.68000 | 692.68000 | 32.4494 | 22602.0000 | 696.52997 2013-12-17 15:03:00 | 694.99000 | 695.00000 | 690.00000 | 694.90000 | 5.3395 | 3691.6000 | 691.38000 2013-12-17 15:04:00 | 694.68000 | 694.89000 | 690.00000 | 690.00000 | 11.9053 | 8229.0900 | 691.20992 2013-12-17 15:05:00 | 690.10000 | 695.00000 | 690.00000 | 695.00000 | 28.8808 | 20030.8800 | 693.57003 2013-12-17 15:06:00 | 690.52000 | 695.00000 | 688.48000 | 690.51000 | 100.2206 | 69278.5300 | 691.26009 2013-12-17 15:07:00 | 690.51000 | 690.51000 | 690.00000 | 690.00000 | 1.1081 | 764.6400 | 690.05000 2013-12-17 15:08:00 | 690.00000 | 692.00000 | 688.00000 | 690.51000 | 18.8185 | 12985.7200 | 690.04996 2013-12-17 15:09:00 | 690.51000 | 690.51000 | 687.50000 | 690.00000 | 7.0633 | 4864.3100 | 688.67003 2013-12-17 15:10:00 | 689.00000 | 689.99000 | 688.00000 | 689.00000 | 3.0018 | 2067.2400 | 688.67001 2013-12-17 15:11:00 | 689.00000 | 689.00000 | 688.99000 | 688.99000 | 7.8903 | 5436.4100 | 689.00000 2013-12-17 15:12:00 | 689.00000 | 689.00000 | 688.30000 | 689.00000 | 6.4713 | 4456.3900 | 688.64001 2013-12-17 15:13:00 | 687.88000 | 687.88000 | 687.00000 | 687.00000 | 2.6283 | 1806.0700 | 687.14999 2013-12-17 15:14:00 | 687.00000 | 687.00000 | 685.00000 | 685.00000 | 30.2776 | 20787.0900 | 686.54989 2013-12-17 15:15:00 | 684.71000 | 686.00000 | 683.50000 | 683.50000 | 78.8282 | 53911.3700 | 683.90979 2013-12-17 15:16:00 | 685.91000 | 688.90000 | 685.91000 | 686.05000 | 2.3839 | 1637.8200 | 687.04001 2013-12-17 15:17:00 | 686.05000 | 688.89000 | 685.46000 | 688.89000 | 13.4888 | 9257.9200 | 686.33998 2013-12-17 15:18:00 | 688.70000 | 688.70000 | 685.00000 | 688.70000 | 16.0537 | 11000.1500 | 685.21009 2013-12-17 15:19:00 | 686.05000 | 686.05000 | 685.50000 | 685.50000 | 3.0645 | 2100.7200 | 685.51002 2013-12-17 15:20:00 | 685.50000 | 685.50000 | 685.12000 | 685.12000 | 0.1981 | 135.7900 | 685.41000 2013-12-17 15:21:00 | 685.12000 | 685.12000 | 684.60000 | 684.60000 | 2.2350 | 1530.1200 | 684.60998 2013-12-17 15:22:00 | 684.60000 | 684.60000 | 682.55000 | 682.55000 | 10.0040 | 6833.5100 | 683.08006 2013-12-17 15:23:00 | 682.55000 | 685.00000 | 682.00000 | 682.00000 | 10.3956 | 7104.4300 | 683.40993 2013-12-17 15:24:00 | 683.44000 | 683.44000 | 681.00000 | 683.44000 | 13.2853 | 9055.5100 | 681.61991 2013-12-17 15:25:00 | 682.00000 | 682.00005 | 681.00000 | 681.00000 | 11.0534 | 7538.4100 | 682.00005 2013-12-17 15:26:00 | 681.00000 | 681.00000 | 679.00000 | 679.01000 | 71.0168 | 48263.6800 | 679.60966 2013-12-17 15:27:00 | 680.00000 | 682.00000 | 679.00000 | 679.00000 | 19.4633 | 13225.3100 | 679.50009 2013-12-17 15:28:00 | 679.00000 | 682.00000 | 678.00000 | 682.00000 | 13.1101 | 8902.2600 | 679.04000 2013-12-17 15:29:00 | 678.59000 | 678.59000 | 678.59000 | 678.59000 | 0.0250 | 16.9600 | 678.59000 2013-12-17 15:30:00 | 682.00000 | 682.50000 | 677.50000 | 677.51000 | 13.2516 | 8992.0300 | 678.56003 2013-12-17 15:31:00 | 678.68000 | 678.68000 | 678.59000 | 678.59000 | 8.0400 | 5455.8700 | 678.59000 2013-12-17 15:32:00 | 681.28000 | 682.00000 | 677.50000 | 677.50000 | 9.7277 | 6633.4200 | 681.90997 2013-12-17 15:33:00 | 680.00000 | 681.99000 | 678.58000 | 678.58000 | 18.1924 | 12372.8600 | 680.11007 2013-12-17 15:34:00 | 681.99000 | 682.00000 | 678.58000 | 679.50000 | 6.6590 | 4535.6000 | 681.11999 2013-12-17 15:35:00 | 681.99000 | 681.99000 | 678.00000 | 678.60000 | 19.9304 | 13523.2000 | 678.52001 2013-12-17 15:36:00 | 678.60000 | 682.00000 | 676.50000 | 681.50000 | 33.4001 | 22670.3400 | 678.75001 2013-12-17 15:37:00 | 677.30000 | 677.50000 | 676.50000 | 676.50000 | 17.0893 | 11569.7900 | 677.01998 2013-12-17 15:38:00 | 676.50000 | 677.00000 | 675.40000 | 676.00000 | 12.6334 | 8541.6700 | 676.12006 2013-12-17 15:39:00 | 675.40000 | 675.40000 | 675.01000 | 675.01000 | 9.7528 | 6585.1900 | 675.21004 2013-12-17 15:40:00 | 675.01000 | 676.00000 | 675.00000 | 676.00000 | 24.7473 | 16706.8700 | 675.09990 2013-12-17 15:41:00 | 676.00000 | 680.00000 | 676.00000 | 680.00000 | 15.3602 | 10420.3700 | 678.40000 2013-12-17 15:42:00 | 679.99000 | 680.80000 | 679.99000 | 680.80000 | 39.0622 | 26563.8300 | 680.04012 2013-12-17 15:43:00 | 680.00000 | 682.00000 | 680.00000 | 682.00000 | 14.8199 | 10099.0400 | 681.45000 2013-12-17 15:44:00 | 682.00000 | 682.99000 | 682.00000 | 682.99000 | 8.3092 | 5670.8500 | 682.47999 2013-12-17 15:45:00 | 682.99000 | 682.99000 | 682.00000 | 682.00000 | 8.2729 | 5647.8000 | 682.69003 2013-12-17 15:46:00 | 682.99000 | 682.99000 | 681.50000 | 681.50000 | 5.6829 | 3873.6100 | 681.63002 2013-12-17 15:47:00 | 682.90000 | 685.00000 | 682.90000 | 683.00000 | 19.5959 | 13385.9300 | 683.09988 2013-12-17 15:48:00 | 684.98000 | 684.98000 | 681.50000 | 681.50000 | 0.4034 | 275.8100 | 683.73000 2013-12-17 15:49:00 | 681.50000 | 685.00000 | 681.50000 | 684.00000 | 16.9701 | 11622.8200 | 684.90000 2013-12-17 15:50:00 | 684.00000 | 685.00000 | 684.00000 | 685.00000 | 16.6567 | 11404.6900 | 684.68992 2013-12-17 15:51:00 | 685.00000 | 685.00000 | 682.00000 | 685.00000 | 20.9240 | 14326.2400 | 684.68012 2013-12-17 15:52:00 | 685.00000 | 685.00000 | 682.01000 | 684.90000 | 0.2283 | 155.8300 | 682.45000 2013-12-17 15:53:00 | 684.90000 | 687.80000 | 684.90000 | 687.00000 | 13.9055 | 9537.7500 | 685.89991 2013-12-17 15:54:00 | 685.22000 | 687.00000 | 682.45000 | 685.00000 | 13.1104 | 8982.4800 | 685.14001 2013-12-17 15:55:00 | 686.90000 | 686.90000 | 685.00000 | 685.00000 | 3.8363 | 2629.0500 | 685.30998 2013-12-17 15:56:00 | 686.84000 | 687.80000 | 685.00000 | 685.00000 | 40.5752 | 27875.5600 | 687.00972 2013-12-17 15:57:00 | 687.80000 | 687.80000 | 685.00000 | 685.00000 | 3.1360 | 2149.0700 | 685.29998 2013-12-17 15:58:00 | 685.00000 | 687.80000 | 685.00000 | 685.00000 | 28.0697 | 19233.6400 | 685.20999 2013-12-17 15:59:00 | 684.42000 | 685.00000 | 684.36000 | 684.36000 | 3.2577 | 2229.4600 | 684.36999 2013-12-17 16:00:00 | 684.90000 | 685.50000 | 684.00000 | 685.50000 | 13.5194 | 9260.9200 | 685.00999 2013-12-17 16:01:00 | 684.00000 | 684.18000 | 684.00000 | 684.00000 | 0.2000 | 136.8100 | 684.04000 2013-12-17 16:02:00 | 684.00000 | 686.99000 | 684.00000 | 684.01000 | 21.7200 | 14904.9000 | 686.23000 2013-12-17 16:03:00 | 684.01000 | 684.01000 | 684.01000 | 684.01000 | 0.2000 | 136.8000 | 684.01000 2013-12-17 16:04:00 | 684.01000 | 686.98000 | 684.01000 | 684.01000 | 1.8652 | 1280.4800 | 686.49999 2013-12-17 16:05:00 | 686.98000 | 687.80000 | 684.00000 | 685.00000 | 3.5173 | 2416.4500 | 687.01999 2013-12-17 16:06:00 | 686.95000 | 688.70000 | 686.95000 | 687.80000 | 16.6132 | 11426.7300 | 687.81008 2013-12-17 16:07:00 | 687.80000 | 695.00000 | 687.80000 | 688.99000 | 71.1552 | 49113.4200 | 690.22951 2013-12-17 16:08:00 | 688.99000 | 690.00000 | 685.01000 | 689.99000 | 12.1505 | 8369.2400 | 688.80001 2013-12-17 16:09:00 | 690.00000 | 692.00000 | 686.55000 | 689.99000 | 17.3292 | 11945.7300 | 689.33998 2013-12-17 16:10:00 | 689.99000 | 689.99000 | 686.55000 | 686.55000 | 11.8320 | 8126.2200 | 686.80003 2013-12-17 16:11:00 | 689.99000 | 691.88000 | 686.56000 | 688.99000 | 4.7150 | 3256.0800 | 690.57997 2013-12-17 16:12:00 | 688.99000 | 690.00000 | 686.56000 | 690.00000 | 8.7993 | 6063.7400 | 689.11999 2013-12-17 16:13:00 | 691.80000 | 691.80000 | 686.56000 | 686.56000 | 33.4862 | 23097.0700 | 689.74981 2013-12-17 16:14:00 | 690.00000 | 690.00000 | 686.56000 | 690.00000 | 13.7794 | 9487.5500 | 688.52999 2013-12-17 16:15:00 | 688.82000 | 688.82000 | 686.00000 | 688.81000 | 12.4994 | 8577.8200 | 686.25999 2013-12-17 16:16:00 | 688.81000 | 688.81000 | 685.02000 | 685.10000 | 9.7599 | 6693.2400 | 685.79000 2013-12-17 16:17:00 | 685.10000 | 685.10000 | 685.02000 | 685.02000 | 6.6998 | 4589.7000 | 685.05000 2013-12-17 16:18:00 | 688.08000 | 688.08000 | 685.00000 | 688.00000 | 29.6335 | 20300.7200 | 685.06015 2013-12-17 16:19:00 | 688.00000 | 688.00000 | 687.99998 | 688.00000 | 4.1168 | 2832.3300 | 687.99998 2013-12-17 16:20:00 | 687.95000 | 687.95000 | 685.95000 | 687.90000 | 13.6701 | 9402.3000 | 687.80000 2013-12-17 16:21:00 | 687.95000 | 687.95000 | 685.05000 | 685.05000 | 6.5033 | 4466.1100 | 686.75003 2013-12-17 16:22:00 | 687.85000 | 687.90000 | 687.84000 | 687.90000 | 9.5848 | 6593.3200 | 687.89007 2013-12-17 16:23:00 | 687.95000 | 690.00000 | 685.10000 | 689.97000 | 40.1971 | 27699.4100 | 689.08983 2013-12-17 16:24:00 | 689.97000 | 689.98000 | 686.05000 | 689.00000 | 19.4206 | 13392.4300 | 689.60002 2013-12-17 16:25:00 | 689.00000 | 689.97000 | 688.99962 | 689.00000 | 57.6754 | 39738.3500 | 688.99962 2013-12-17 16:26:00 | 689.00000 | 690.00000 | 689.00000 | 689.01000 | 37.0374 | 25537.6300 | 689.50986 2013-12-17 16:27:00 | 689.00000 | 690.00000 | 689.00000 | 690.00000 | 44.9625 | 31017.3900 | 689.85016 2013-12-17 16:28:00 | 692.00000 | 694.99000 | 690.00000 | 694.60000 | 8.3466 | 5784.4200 | 693.02996 2013-12-17 16:29:00 | 694.00000 | 694.00000 | 691.00000 | 691.00000 | 0.4693 | 325.2000 | 692.98000 2013-12-17 16:30:00 | 691.01000 | 694.00000 | 691.00000 | 694.00000 | 28.7032 | 19858.9000 | 691.87013 2013-12-17 16:31:00 | 691.50000 | 693.00000 | 691.01000 | 693.00000 | 1.3957 | 965.9000 | 692.03999 2013-12-17 16:32:00 | 693.00000 | 695.00000 | 693.00000 | 693.00000 | 26.3758 | 18309.8000 | 694.18984 2013-12-17 16:33:00 | 693.00000 | 695.00000 | 693.00000 | 695.00000 | 75.4878 | 52373.4100 | 693.79976 2013-12-17 16:34:00 | 693.00000 | 694.99000 | 693.00000 | 693.00000 | 34.4985 | 23948.8700 | 694.19993 2013-12-17 16:35:00 | 693.00000 | 693.00000 | 691.00000 | 691.61000 | 14.6445 | 10134.4100 | 692.03009 2013-12-17 16:36:00 | 692.00000 | 693.00000 | 692.00000 | 693.00000 | 13.2102 | 9154.2700 | 692.97000 2013-12-17 16:37:00 | 693.00000 | 693.00000 | 691.00000 | 693.00000 | 43.2384 | 29920.1200 | 691.97990 2013-12-17 16:38:00 | 693.00000 | 693.00000 | 691.00000 | 693.00000 | 23.6348 | 16358.8400 | 692.15016 2013-12-17 16:39:00 | 693.00000 | 694.99000 | 693.00000 | 694.99000 | 59.2389 | 41079.2000 | 693.44990 2013-12-17 16:40:00 | 693.06000 | 694.98000 | 691.00000 | 691.00000 | 12.4510 | 8605.4900 | 691.15002 2013-12-17 16:41:00 | 691.01000 | 691.01000 | 690.02000 | 691.00000 | 4.1279 | 2851.9900 | 690.89999 2013-12-17 16:42:00 | 691.00000 | 691.00000 | 691.00000 | 691.00000 | 0.3471 | 239.8800 | 691.00000 2013-12-17 16:43:00 | 691.00000 | 694.50000 | 691.00000 | 694.50000 | 2.9902 | 2067.2700 | 691.35000 2013-12-17 16:44:00 | 690.04000 | 694.49000 | 690.04000 | 694.49000 | 4.9207 | 3403.7300 | 691.72000 2013-12-17 16:45:00 | 690.05000 | 694.40000 | 690.00000 | 690.00000 | 106.9936 | 73855.5900 | 690.28056 2013-12-17 16:46:00 | 690.00000 | 690.00000 | 689.00000 | 689.00000 | 37.3302 | 25727.9700 | 689.20001 2013-12-17 16:47:00 | 689.02000 | 694.99000 | 688.00000 | 694.99000 | 56.0594 | 38774.0700 | 691.65995 2013-12-17 16:48:00 | 687.00000 | 687.00000 | 686.70000 | 686.70000 | 2.3500 | 1613.7800 | 686.71000 2013-12-17 16:49:00 | 686.80000 | 692.10000 | 686.80000 | 692.10000 | 16.8203 | 11640.8300 | 692.07001 2013-12-17 16:50:00 | 687.01000 | 692.10000 | 687.01000 | 692.10000 | 10.4798 | 7245.2000 | 691.35000 2013-12-17 16:51:00 | 690.02000 | 692.10000 | 690.02000 | 692.00000 | 34.9700 | 24201.0200 | 692.05000 2013-12-17 16:52:00 | 692.00000 | 692.10000 | 690.01000 | 692.10000 | 25.0001 | 17300.7900 | 692.03000 2013-12-17 16:53:00 | 692.00000 | 692.00000 | 690.01000 | 690.01000 | 108.9119 | 75151.4300 | 690.02030 2013-12-17 16:54:00 | 692.00000 | 692.00000 | 690.02000 | 690.02000 | 10.8400 | 7501.0800 | 691.98000 2013-12-17 16:55:00 | 692.00000 | 692.10000 | 692.00000 | 692.10000 | 0.9335 | 646.0300 | 692.03000 2013-12-17 16:56:00 | 692.10000 | 692.10002 | 692.10000 | 692.10000 | 10.7413 | 7434.0400 | 692.10002 2013-12-17 16:57:00 | 692.00000 | 692.09000 | 692.00000 | 692.00000 | 4.3037 | 2978.3500 | 692.04002 2013-12-17 16:58:00 | 692.00000 | 692.00000 | 692.00000 | 692.00000 | 2.1302 | 1474.1300 | 692.00000 2013-12-17 16:59:00 | 690.05000 | 690.05000 | 690.02000 | 690.02000 | 2.4578 | 1695.9600 | 690.02999 2013-12-17 17:00:00 | 692.00000 | 692.00000 | 690.01000 | 692.00000 | 18.8593 | 13029.9100 | 690.89998 2013-12-17 17:01:00 | 692.00000 | 692.09000 | 692.00000 | 692.09000 | 16.4172 | 11361.5200 | 692.04993 2013-12-17 17:02:00 | 692.10000 | 693.00000 | 692.10000 | 693.00000 | 45.7055 | 31635.9300 | 692.16970 2013-12-17 17:03:00 | 693.00000 | 695.00000 | 692.16000 | 695.00000 | 36.3946 | 25273.5000 | 694.43024 2013-12-17 17:04:00 | 694.99000 | 694.99000 | 694.50000 | 694.50000 | 19.4153 | 13492.2500 | 694.92987 2013-12-17 17:05:00 | . | . | . | . | . | . | . 2013-12-17 17:06:00 | 694.50000 | 694.50000 | 694.50000 | 694.50000 | 8.8703 | 6160.4200 | 694.50000 2013-12-17 17:07:00 | 694.50000 | 694.99000 | 694.50000 | 694.98000 | 4.5298 | 3146.2400 | 694.57000 2013-12-17 17:08:00 | 694.98000 | 694.99000 | 694.98000 | 694.99000 | 49.8351 | 34634.8700 | 694.98965 2013-12-17 17:09:00 | 694.99000 | 695.01000 | 691.53000 | 693.00000 | 7.5538 | 5248.3200 | 694.79004 2013-12-17 17:10:00 | 693.00000 | 695.00000 | 693.00000 | 695.00000 | 4.0233 | 2795.0100 | 694.71002 2013-12-17 17:11:00 | 695.01000 | 697.80000 | 695.01000 | 697.00000 | 17.5991 | 12257.2400 | 696.46998 2013-12-17 17:12:00 | 697.00000 | 698.95000 | 696.49000 | 698.00000 | 14.3114 | 9982.3500 | 697.51003 2013-12-17 17:13:00 | 695.99000 | 698.95000 | 695.61000 | 697.00000 | 2.7111 | 1888.9300 | 696.74000 2013-12-17 17:14:00 | 698.95000 | 699.99000 | 697.00000 | 698.95000 | 55.7695 | 38995.7400 | 699.22996 2013-12-17 17:15:00 | 697.01000 | 700.00000 | 697.01000 | 699.50000 | 24.1618 | 16910.3800 | 699.88006 2013-12-17 17:16:00 | 699.50000 | 702.12000 | 699.50000 | 702.12000 | 107.5659 | 75303.5600 | 700.06936 2013-12-17 17:17:00 | 701.77000 | 709.98000 | 700.00000 | 702.00000 | 134.4508 | 95027.1900 | 706.78016 2013-12-17 17:18:00 | 702.05000 | 708.89000 | 702.05000 | 707.36000 | 17.4330 | 12333.3100 | 707.47007 2013-12-17 17:19:00 | 707.35000 | 715.00000 | 703.59000 | 715.00000 | 183.9234 | 130685.0800 | 710.54088 2013-12-17 17:20:00 | 715.00000 | 718.00000 | 705.00000 | 710.24000 | 97.6618 | 69752.9900 | 714.23024 2013-12-17 17:21:00 | 712.42000 | 715.00000 | 710.24000 | 711.00000 | 19.5512 | 13931.4000 | 712.56003 2013-12-17 17:22:00 | 711.00000 | 714.00000 | 710.30000 | 710.40000 | 13.3329 | 9500.4600 | 712.56005 2013-12-17 17:23:00 | 710.45000 | 713.00000 | 710.00000 | 710.00000 | 29.9336 | 21271.9900 | 710.64015 2013-12-17 17:24:00 | 713.00000 | 714.00000 | 706.81000 | 706.81000 | 2.2585 | 1605.9900 | 711.10000 2013-12-17 17:25:00 | 713.00000 | 714.00000 | 709.50000 | 709.50000 | 39.8569 | 28442.6400 | 713.61982 2013-12-17 17:26:00 | 709.50000 | 714.00000 | 709.44000 | 713.00000 | 96.4264 | 68419.2900 | 709.54951 2013-12-17 17:27:00 | 713.00000 | 713.00000 | 710.50000 | 711.12000 | 28.7228 | 20426.8300 | 711.17011 2013-12-17 17:28:00 | 711.11000 | 711.11000 | 709.44000 | 710.45000 | 23.1353 | 16446.8800 | 710.89985 2013-12-17 17:29:00 | 710.45000 | 712.98000 | 708.00000 | 709.00000 | 10.6343 | 7572.3400 | 712.07006 2013-12-17 17:30:00 | 709.00000 | 709.33000 | 708.85000 | 709.33000 | 12.7341 | 9028.3800 | 708.99007 2013-12-17 17:31:00 | 709.33000 | 716.50000 | 709.33000 | 716.50000 | 57.8113 | 41288.2900 | 714.19011 2013-12-17 17:32:00 | 716.50000 | 716.67000 | 715.66000 | 715.66000 | 75.7920 | 54304.1900 | 716.49021 2013-12-17 17:33:00 | 716.66000 | 716.99000 | 714.71000 | 714.71000 | 12.5269 | 8969.1400 | 715.98995 2013-12-17 17:34:00 | 715.00000 | 716.99000 | 715.00000 | 715.00000 | 12.9869 | 9287.6000 | 715.14994 2013-12-17 17:35:00 | 714.71000 | 716.95000 | 714.71000 | 715.01000 | 12.3601 | 8845.9100 | 715.68000 2013-12-17 17:36:00 | 716.93000 | 716.94000 | 711.51000 | 711.51000 | 15.7219 | 11214.1300 | 713.28004 2013-12-17 17:37:00 | 711.51000 | 712.71000 | 710.00000 | 710.00000 | 69.9323 | 49693.9400 | 710.60023 2013-12-17 17:38:00 | 710.00000 | 711.00000 | 710.00000 | 710.00000 | 25.7783 | 18316.7700 | 710.54994 2013-12-17 17:39:00 | 710.00000 | 710.00000 | 708.01000 | 708.02000 | 40.5901 | 28791.7700 | 709.33001 2013-12-17 17:40:00 | 708.02000 | 708.14000 | 705.00000 | 705.00000 | 92.4042 | 65345.5100 | 707.17055 2013-12-17 17:41:00 | 704.15000 | 704.15000 | 703.43000 | 703.43000 | 79.4887 | 55933.7900 | 703.66985 2013-12-17 17:42:00 | 703.62000 | 703.62000 | 703.00000 | 703.62000 | 29.4615 | 20723.2000 | 703.40006 2013-12-17 17:43:00 | 703.62000 | 704.00000 | 703.00000 | 704.00000 | 42.8664 | 30141.9000 | 703.15978 2013-12-17 17:44:00 | 704.00000 | 705.00000 | 704.00000 | 705.00000 | 65.6198 | 46209.4700 | 704.19998 2013-12-17 17:45:00 | 705.00000 | 708.90000 | 705.00000 | 705.00000 | 35.2919 | 24920.6800 | 706.13010 2013-12-17 17:46:00 | 706.41000 | 710.00000 | 703.27000 | 710.00000 | 20.4379 | 14448.3800 | 706.93994 2013-12-17 17:47:00 | 709.99000 | 710.00000 | 704.99000 | 706.45000 | 2.2651 | 1601.4400 | 707.00998 2013-12-17 17:48:00 | 706.45000 | 709.00000 | 706.45000 | 706.46000 | 11.1025 | 7843.5600 | 706.47004 2013-12-17 17:49:00 | 708.02000 | 710.00000 | 708.02000 | 710.00000 | 40.3636 | 28648.4500 | 709.76020 2013-12-17 17:50:00 | 711.00000 | 711.48000 | 710.00000 | 710.10000 | 32.9978 | 23438.3000 | 710.29990 2013-12-17 17:51:00 | 710.10000 | 710.40000 | 706.55000 | 710.05000 | 24.9481 | 17703.4400 | 709.60993 2013-12-17 17:52:00 | 710.05000 | 711.48000 | 706.56000 | 706.56000 | 11.7171 | 8320.0500 | 710.07995 2013-12-17 17:53:00 | 706.56000 | 707.00000 | 706.56000 | 706.56000 | 2.0500 | 1448.4700 | 706.57000 2013-12-17 17:54:00 | 706.61000 | 710.35000 | 706.61000 | 706.61000 | 0.9043 | 639.3700 | 707.02001 2013-12-17 17:55:00 | 708.98000 | 709.35000 | 708.97998 | 708.98000 | 4.1262 | 2925.3900 | 708.97998 2013-12-17 17:56:00 | 708.99000 | 709.99000 | 706.61000 | 706.61000 | 7.3618 | 5217.2600 | 708.69002 2013-12-17 17:57:00 | 706.61000 | 707.99000 | 706.56000 | 707.50000 | 0.6709 | 474.4500 | 707.15000 2013-12-17 17:58:00 | 707.00000 | 707.99000 | 707.00000 | 707.15000 | 3.3391 | 2362.3200 | 707.48000 2013-12-17 17:59:00 | 707.88000 | 710.00000 | 707.88000 | 710.00000 | 45.4818 | 32239.3200 | 708.84012 2013-12-17 18:00:00 | 709.00000 | 712.00000 | 708.00000 | 712.00000 | 35.8001 | 25443.1100 | 710.70000 2013-12-17 18:01:00 | 712.00000 | 712.00000 | 707.00000 | 707.00000 | 129.9574 | 91930.5200 | 707.38953 2013-12-17 18:02:00 | 707.00000 | 707.99000 | 707.00000 | 707.00000 | 3.2224 | 2278.2800 | 707.01001 2013-12-17 18:03:00 | 707.00000 | 707.01000 | 706.99996 | 707.01000 | 8.4369 | 5964.8700 | 706.99996 2013-12-17 18:04:00 | 707.00000 | 707.01000 | 707.00000 | 707.00000 | 5.3067 | 3751.8600 | 707.00997 2013-12-17 18:05:00 | 707.01000 | 707.01000 | 707.01000 | 707.01000 | 8.1800 | 5783.3300 | 707.01000 2013-12-17 18:06:00 | 709.99000 | 709.99000 | 705.00000 | 705.00000 | 21.8800 | 15459.7400 | 706.57000 2013-12-17 18:07:00 | 705.00000 | 705.00000 | 702.02000 | 703.48000 | 24.7432 | 17402.3700 | 703.32011 2013-12-17 18:08:00 | 702.27000 | 702.27000 | 702.05000 | 702.27000 | 2.5613 | 1798.2900 | 702.10000 2013-12-17 18:09:00 | 702.27000 | 702.27000 | 702.27000 | 702.27000 | 0.3487 | 244.8500 | 702.27000 2013-12-17 18:10:00 | 702.27000 | 707.88000 | 702.27000 | 707.88000 | 2.9048 | 2048.3100 | 705.15002 2013-12-17 18:11:00 | 703.95000 | 707.00000 | 703.95000 | 706.99000 | 3.3605 | 2367.0600 | 704.38000 2013-12-17 18:12:00 | 706.99000 | 707.70000 | 704.00000 | 704.00000 | 6.8440 | 4822.5300 | 704.64004 2013-12-17 18:13:00 | . | . | . | . | . | . | . 2013-12-17 18:14:00 | 707.00000 | 707.00000 | 707.00000 | 707.00000 | 0.4850 | 342.9000 | 707.00000 2013-12-17 18:15:00 | 706.99000 | 706.99000 | 706.99000 | 706.99000 | 1.1902 | 841.4900 | 706.99000 2013-12-17 18:16:00 | 707.18000 | 707.77000 | 707.18000 | 707.69000 | 13.0381 | 9227.3000 | 707.71996 2013-12-17 18:17:00 | 707.18000 | 707.77000 | 707.18000 | 707.18000 | 0.1898 | 134.2600 | 707.51000 2013-12-17 18:18:00 | 706.31000 | 707.77000 | 704.79000 | 705.31000 | 0.0775 | 54.7500 | 706.36000 2013-12-17 18:19:00 | 705.31000 | 707.76000 | 704.90000 | 707.00000 | 17.0103 | 11990.5700 | 704.90001 2013-12-17 18:20:00 | 707.00000 | 707.77000 | 705.63000 | 707.00000 | 31.7580 | 22458.2700 | 707.16991 2013-12-17 18:21:00 | 705.63000 | 706.00000 | 704.90000 | 706.00000 | 11.8200 | 8332.9600 | 704.99000 2013-12-17 18:22:00 | 707.00000 | 707.00000 | 705.63000 | 705.63000 | 20.6383 | 14591.0800 | 706.98995 2013-12-17 18:23:00 | 705.63000 | 706.00000 | 705.62994 | 705.63000 | 11.3464 | 8006.3400 | 705.62994 2013-12-17 18:24:00 | 705.63000 | 705.63000 | 705.00000 | 705.63000 | 11.4568 | 8077.3600 | 705.02995 2013-12-17 18:25:00 | 705.63000 | 705.63000 | 705.63000 | 705.63000 | 0.4838 | 341.3500 | 705.63000 2013-12-17 18:26:00 | 706.28000 | 706.28000 | 705.63000 | 705.63000 | 5.1385 | 3627.1900 | 705.88999 2013-12-17 18:27:00 | . | . | . | . | . | . | . 2013-12-17 18:28:00 | 707.18000 | 707.80000 | 707.18000 | 707.80000 | 9.5270 | 6743.0200 | 707.77996 2013-12-17 18:29:00 | 707.80000 | 709.96000 | 707.80000 | 709.96000 | 11.7704 | 8331.6500 | 707.85001 2013-12-17 18:30:00 | 709.96000 | 710.00000 | 709.78000 | 709.96000 | 1.9790 | 1405.0400 | 709.96000 2013-12-17 18:31:00 | 710.00000 | 710.00000 | 709.96000 | 709.96000 | 0.5040 | 357.8500 | 709.99000 2013-12-17 18:32:00 | 709.96000 | 709.96000 | 707.77000 | 708.99000 | 33.2647 | 23592.6400 | 709.24022 2013-12-17 18:33:00 | 709.00000 | 709.00000 | 708.00000 | 709.00000 | 11.8378 | 8392.6400 | 708.96996 2013-12-17 18:34:00 | 709.00000 | 712.95000 | 707.77000 | 712.95000 | 69.3128 | 49147.6200 | 709.07027 2013-12-17 18:35:00 | 712.95000 | 714.99000 | 712.95000 | 714.99000 | 55.1178 | 39356.8900 | 714.04983 2013-12-17 18:36:00 | 714.99000 | 715.00000 | 713.10000 | 713.98000 | 11.0616 | 7902.1100 | 714.37003 2013-12-17 18:37:00 | 713.98000 | 715.53000 | 713.98000 | 715.30000 | 98.9663 | 70760.8700 | 714.99949 2013-12-17 18:38:00 | 715.30000 | 715.89000 | 715.30000 | 715.89000 | 9.5907 | 6861.2500 | 715.41001 2013-12-17 18:39:00 | 716.26000 | 718.00000 | 716.00000 | 716.00000 | 39.9814 | 28634.3000 | 716.19008 2013-12-17 18:40:00 | 716.00000 | 717.90000 | 715.00000 | 715.50000 | 4.1132 | 2941.3700 | 715.11002 2013-12-17 18:41:00 | 715.51000 | 715.51000 | 714.51000 | 714.51000 | 32.1956 | 23021.1000 | 715.03980 2013-12-17 18:42:00 | 715.00000 | 715.00000 | 710.11000 | 710.11000 | 7.8796 | 5614.3200 | 712.51000 2013-12-17 18:43:00 | 710.11000 | 713.00000 | 710.11000 | 712.00000 | 9.6090 | 6825.3800 | 710.30999 2013-12-17 18:44:00 | 712.00000 | 712.00000 | 710.00000 | 710.05000 | 8.3225 | 5910.0500 | 710.13003 2013-12-17 18:45:00 | 711.00000 | 711.00000 | 710.10000 | 710.10000 | 4.6108 | 3275.5600 | 710.41001 2013-12-17 18:46:00 | 711.00000 | 711.00000 | 711.00000 | 711.00000 | 0.0140 | 9.9500 | 711.00000 2013-12-17 18:47:00 | 711.00000 | 713.00000 | 711.00000 | 713.00000 | 15.2110 | 10844.2200 | 712.92002 2013-12-17 18:48:00 | 711.06000 | 715.00000 | 711.06000 | 711.10000 | 24.1913 | 17277.2200 | 714.19005 2013-12-17 18:49:00 | 714.82000 | 715.00000 | 714.82000 | 715.00000 | 16.9968 | 12150.8500 | 714.88992 2013-12-17 18:50:00 | 715.00000 | 715.63000 | 715.00000 | 715.00000 | 6.2169 | 4446.2300 | 715.18997 2013-12-17 18:51:00 | 715.00000 | 715.00004 | 715.00000 | 715.00000 | 17.3418 | 12399.4000 | 715.00004 2013-12-17 18:52:00 | 716.44000 | 717.00000 | 716.44000 | 716.44000 | 0.2484 | 177.9400 | 716.47000 2013-12-17 18:53:00 | 716.44000 | 716.44000 | 715.01000 | 716.00000 | 3.8784 | 2776.9000 | 715.99999 2013-12-17 18:54:00 | 715.01000 | 716.44000 | 712.86000 | 715.02000 | 24.4351 | 17452.0200 | 714.22017 2013-12-17 18:55:00 | 715.02000 | 717.10000 | 715.02000 | 717.00000 | 1.4451 | 1035.2500 | 716.38999 2013-12-17 18:56:00 | 716.00000 | 716.00000 | 715.02000 | 715.02000 | 0.2777 | 198.6200 | 715.12000 2013-12-17 18:57:00 | 715.02000 | 715.02001 | 715.00000 | 715.02000 | 2.4315 | 1738.5500 | 715.02001 2013-12-17 18:58:00 | 715.02000 | 717.10000 | 713.43000 | 717.00000 | 10.1732 | 7271.1800 | 714.74005 2013-12-17 18:59:00 | 716.99000 | 717.00000 | 714.05000 | 714.05000 | 8.6023 | 6159.8300 | 716.07003 2013-12-17 19:00:00 | 714.05000 | 716.16000 | 714.05000 | 716.16000 | 3.2992 | 2356.2800 | 714.19000 2013-12-17 19:01:00 | 715.99000 | 715.99000 | 715.98991 | 715.99000 | 13.8154 | 9891.6800 | 715.98991 2013-12-17 19:02:00 | 714.00000 | 716.16000 | 714.00000 | 714.00000 | 2.1239 | 1518.6200 | 715.00001 2013-12-17 19:03:00 | 714.00000 | 714.00000 | 711.00000 | 711.00000 | 29.4630 | 20967.0500 | 711.64012 2013-12-17 19:04:00 | 710.08000 | 710.99000 | 710.02000 | 710.02000 | 77.5501 | 55063.6900 | 710.04001 2013-12-17 19:05:00 | 710.02000 | 710.02000 | 710.00000 | 710.01000 | 37.7337 | 26790.9400 | 710.00020 2013-12-17 19:06:00 | 710.01000 | 710.03000 | 709.00000 | 709.00000 | 15.0518 | 10675.6200 | 709.26004 2013-12-17 19:07:00 | 708.98000 | 708.98000 | 708.00000 | 708.00000 | 0.5005 | 354.6100 | 708.49000 2013-12-17 19:08:00 | 708.00000 | 709.00000 | 705.00000 | 709.00000 | 75.9159 | 53633.8200 | 706.48956 2013-12-17 19:09:00 | 705.00000 | 706.11000 | 705.00000 | 705.00000 | 18.5569 | 13095.8000 | 705.70992 2013-12-17 19:10:00 | 704.00000 | 705.00000 | 704.00000 | 705.00000 | 9.6187 | 6773.9700 | 704.24998 2013-12-17 19:11:00 | 706.11000 | 710.00000 | 705.10000 | 710.00000 | 37.9215 | 26774.4900 | 706.05008 2013-12-17 19:12:00 | 709.99000 | 710.03000 | 704.20000 | 710.00000 | 13.4673 | 9522.4700 | 707.07995 2013-12-17 19:13:00 | 710.00000 | 710.00000 | 704.00000 | 704.02000 | 26.4628 | 18647.5400 | 704.67010 2013-12-17 19:14:00 | 704.58000 | 704.58000 | 704.00000 | 704.00000 | 18.8938 | 13303.1000 | 704.10010 2013-12-17 19:15:00 | 703.87000 | 704.00000 | 703.87000 | 704.00000 | 8.6549 | 6092.1100 | 703.89006 2013-12-17 19:16:00 | 704.00000 | 709.90000 | 703.55000 | 704.00000 | 10.1643 | 7169.4600 | 705.36006 2013-12-17 19:17:00 | 704.38000 | 709.90000 | 704.38000 | 709.90000 | 1.0525 | 747.1700 | 709.89000 2013-12-17 19:18:00 | 709.89000 | 709.89000 | 709.89000 | 709.89000 | 0.5002 | 355.0900 | 709.89000 2013-12-17 19:19:00 | 706.40000 | 706.41000 | 702.01000 | 702.02000 | 53.9601 | 37997.0700 | 704.17001 2013-12-17 19:20:00 | . | . | . | . | . | . | . 2013-12-17 19:21:00 | 708.30000 | 708.30000 | 707.70000 | 708.29000 | 0.2016 | 142.7400 | 708.20000 2013-12-17 19:22:00 | 708.00000 | 708.00000 | 708.00000 | 708.00000 | 0.1110 | 78.5900 | 708.00000 2013-12-17 19:23:00 | 708.29000 | 708.29000 | 708.00000 | 708.00000 | 0.2790 | 197.5900 | 708.21000 2013-12-17 19:24:00 | 704.82000 | 704.82000 | 704.82000 | 704.82000 | 0.5044 | 355.5200 | 704.82000 2013-12-17 19:25:00 | 704.77000 | 708.28000 | 704.76000 | 708.28000 | 2.6692 | 1886.1400 | 706.63000 2013-12-17 19:26:00 | 706.00000 | 708.27000 | 704.76000 | 704.76000 | 4.9539 | 3496.2000 | 705.74003 2013-12-17 19:27:00 | 708.20000 | 708.20000 | 708.20000 | 708.20000 | 0.5778 | 409.1700 | 708.20000 2013-12-17 19:28:00 | 708.00000 | 708.20000 | 707.98000 | 707.98000 | 4.9690 | 3518.6000 | 708.10999 2013-12-17 19:29:00 | . | . | . | . | . | . | . 2013-12-17 19:30:00 | 707.97000 | 707.97000 | 704.81000 | 704.81000 | 4.5409 | 3213.6400 | 707.71001 2013-12-17 19:31:00 | 707.96000 | 707.98000 | 704.81000 | 707.97000 | 16.4853 | 11651.3000 | 706.76989 2013-12-17 19:32:00 | 707.97000 | 708.25000 | 707.97000 | 707.97000 | 5.5509 | 3930.9800 | 708.17001 2013-12-17 19:33:00 | 707.97000 | 710.00000 | 707.97000 | 708.25000 | 5.5061 | 3906.7100 | 709.52997 2013-12-17 19:34:00 | 708.25000 | 708.25000 | 708.25000 | 708.25000 | 2.7202 | 1926.5800 | 708.25000 2013-12-17 19:35:00 | 708.25000 | 710.00000 | 708.25000 | 708.25000 | 6.4343 | 4567.7500 | 709.91004 2013-12-17 19:36:00 | 709.98000 | 714.00000 | 709.98000 | 709.99000 | 12.4565 | 8871.3600 | 712.18994 2013-12-17 19:37:00 | 713.96000 | 713.96000 | 709.98000 | 710.00000 | 2.8625 | 2036.3300 | 711.39001 2013-12-17 19:38:00 | 712.56000 | 712.95000 | 709.50000 | 709.99000 | 26.0624 | 18568.9100 | 712.48009 2013-12-17 19:39:00 | 712.56000 | 712.94000 | 709.99000 | 712.94000 | 0.8717 | 621.3900 | 712.86000 2013-12-17 19:40:00 | 709.99000 | 712.94000 | 709.99000 | 709.99000 | 1.6851 | 1199.1600 | 711.62999 2013-12-17 19:41:00 | 709.99000 | 712.92000 | 709.99000 | 709.99000 | 0.4485 | 319.1500 | 711.58000 2013-12-17 19:42:00 | 709.99000 | 710.56000 | 709.00000 | 709.00000 | 12.2569 | 8690.9900 | 709.06995 2013-12-17 19:43:00 | 709.99000 | 709.99000 | 708.00000 | 708.00000 | 4.9584 | 3514.7200 | 708.83999 2013-12-17 19:44:00 | 708.00000 | 709.00000 | 704.00000 | 704.00000 | 20.1721 | 14220.9500 | 704.98006 2013-12-17 19:45:00 | 705.02000 | 707.00000 | 705.02000 | 706.78000 | 0.3727 | 263.2700 | 706.45000 2013-12-17 19:46:00 | 706.78000 | 706.78000 | 703.95000 | 705.00000 | 2.0884 | 1475.5000 | 706.52000 2013-12-17 19:47:00 | 703.58000 | 703.59000 | 702.09000 | 703.59000 | 11.4490 | 8040.3700 | 702.27998 2013-12-17 19:48:00 | 703.59000 | 708.00000 | 702.10000 | 702.11000 | 4.3845 | 3084.8300 | 703.57003 2013-12-17 19:49:00 | 702.70000 | 705.98000 | 702.07000 | 702.07000 | 34.5897 | 24309.6400 | 702.79999 2013-12-17 19:50:00 | 702.70000 | 705.98000 | 702.03000 | 702.03000 | 27.8070 | 19554.1900 | 703.20988 2013-12-17 19:51:00 | 705.81000 | 707.73000 | 700.06000 | 700.06000 | 26.5131 | 18632.3800 | 702.76012 2013-12-17 19:52:00 | 700.07000 | 705.18000 | 700.00000 | 703.01000 | 14.6960 | 10312.5900 | 701.72992 2013-12-17 19:53:00 | 703.01000 | 711.75000 | 703.00000 | 703.00000 | 20.0476 | 14140.3400 | 705.33993 2013-12-17 19:54:00 | 704.03000 | 705.00000 | 704.03000 | 705.00000 | 0.2274 | 160.2900 | 704.91000 2013-12-17 19:55:00 | 705.00000 | 708.00000 | 705.00000 | 708.00000 | 2.4233 | 1709.8900 | 705.60001 2013-12-17 19:56:00 | 708.00000 | 708.75000 | 708.00000 | 708.00000 | 4.5624 | 3232.6200 | 708.53002 2013-12-17 19:57:00 | 708.00000 | 708.50000 | 704.00000 | 704.00000 | 19.2321 | 13580.1800 | 706.12006 2013-12-17 19:58:00 | 703.02000 | 707.50000 | 703.02000 | 703.96000 | 1.9562 | 1375.5500 | 703.17999 2013-12-17 19:59:00 | 704.03000 | 707.07000 | 703.96000 | 707.07000 | 4.2134 | 2966.0700 | 703.96002 2013-12-17 20:00:00 | 707.07000 | 709.00000 | 703.01000 | 709.00000 | 27.5248 | 19424.5100 | 705.71019 2013-12-17 20:01:00 | 704.92000 | 708.79000 | 704.92000 | 705.00000 | 1.1483 | 809.8500 | 705.28000 2013-12-17 20:02:00 | 705.00000 | 705.00003 | 704.92000 | 705.00000 | 9.0427 | 6375.0900 | 705.00003 2013-12-17 20:03:00 | 708.33000 | 708.33000 | 705.00000 | 706.00000 | 0.0523 | 36.8800 | 705.56000 2013-12-17 20:04:00 | 705.00000 | 706.00000 | 704.92000 | 704.92000 | 3.3344 | 2350.7500 | 705.00002 2013-12-17 20:05:00 | 705.00000 | 706.00000 | 704.92000 | 706.00000 | 7.6452 | 5390.6900 | 705.10995 2013-12-17 20:06:00 | 706.00000 | 706.00000 | 703.01000 | 703.92000 | 5.0574 | 3557.4000 | 703.39998 2013-12-17 20:07:00 | 703.01000 | 703.92000 | 701.10000 | 701.10000 | 21.4385 | 15055.0000 | 702.23996 2013-12-17 20:08:00 | 703.92000 | 703.92000 | 700.00000 | 700.10000 | 57.0477 | 39933.9500 | 700.00981 2013-12-17 20:09:00 | 701.04000 | 701.04000 | 694.00000 | 694.00000 | 24.3533 | 16993.2200 | 697.78011 2013-12-17 20:10:00 | 695.00000 | 708.76000 | 695.00000 | 698.89000 | 31.5513 | 22092.2300 | 700.20006 2013-12-17 20:11:00 | 705.23000 | 705.23000 | 698.80000 | 698.92000 | 14.5133 | 10215.3400 | 703.86007 2013-12-17 20:12:00 | 698.89000 | 704.22000 | 695.03000 | 698.89000 | 32.2286 | 22436.2800 | 696.15994 2013-12-17 20:13:00 | 704.00000 | 704.00000 | 699.00000 | 699.00000 | 2.9375 | 2055.5700 | 699.77999 2013-12-17 20:14:00 | 699.01000 | 699.59000 | 695.11000 | 695.11000 | 5.8304 | 4072.7900 | 698.54000 2013-12-17 20:15:00 | 699.01000 | 702.66000 | 695.06000 | 699.01000 | 7.4976 | 5237.1900 | 698.51997 2013-12-17 20:16:00 | 699.01000 | 699.01000 | 695.00000 | 699.01000 | 54.7527 | 38071.2400 | 695.33022 2013-12-17 20:17:00 | 699.01000 | 699.51000 | 698.89000 | 698.89000 | 2.6523 | 1853.8000 | 698.93001 2013-12-17 20:18:00 | 698.89000 | 699.00000 | 695.17000 | 695.17000 | 51.5964 | 35885.8100 | 695.50973 2013-12-17 20:19:00 | 699.00000 | 699.00000 | 695.00000 | 695.50000 | 6.4669 | 4501.9300 | 696.14997 2013-12-17 20:20:00 | 695.50000 | 698.00000 | 695.50000 | 697.65000 | 1.4675 | 1024.1800 | 697.92999 2013-12-17 20:21:00 | 698.00000 | 698.00000 | 695.87000 | 697.65000 | 0.5007 | 349.2800 | 697.60000 2013-12-17 20:22:00 | 696.65000 | 697.65000 | 695.50000 | 697.65000 | 6.9586 | 4847.5800 | 696.62999 2013-12-17 20:23:00 | 695.50000 | 697.65000 | 695.00000 | 695.00000 | 1.8933 | 1316.8400 | 695.51001 2013-12-17 20:24:00 | 695.00000 | 696.65000 | 694.99999 | 695.00000 | 2.6780 | 1861.2200 | 694.99999 2013-12-17 20:25:00 | 695.00000 | 695.65000 | 694.01000 | 694.50000 | 17.4594 | 12127.8500 | 694.62999 2013-12-17 20:26:00 | 694.63000 | 695.00000 | 693.70000 | 695.00000 | 16.2514 | 11294.0900 | 694.96003 2013-12-17 20:27:00 | 693.70000 | 695.00000 | 693.54000 | 693.54000 | 9.6716 | 6710.8100 | 693.87002 2013-12-17 20:28:00 | 693.60000 | 696.41000 | 693.55000 | 695.05000 | 12.0042 | 8346.7600 | 695.32007 2013-12-17 20:29:00 | 695.05000 | 697.82000 | 690.00000 | 697.82000 | 215.1704 | 148988.2800 | 692.42011 2013-12-17 20:30:00 | 690.00000 | 695.00000 | 689.67000 | 690.00000 | 12.0519 | 8349.7100 | 692.81003 2013-12-17 20:31:00 | 690.00000 | 694.56000 | 689.00000 | 691.09000 | 62.3462 | 42998.8900 | 689.67965 2013-12-17 20:32:00 | 691.09000 | 693.99000 | 691.09000 | 693.90000 | 20.9900 | 14544.6100 | 692.93000 2013-12-17 20:33:00 | 693.50000 | 693.90000 | 686.00000 | 693.49000 | 28.9059 | 19999.9900 | 691.89983 2013-12-17 20:34:00 | 689.01000 | 693.49000 | 686.00000 | 686.00000 | 7.2530 | 4997.4000 | 689.01003 2013-12-17 20:35:00 | 688.01000 | 692.98000 | 685.56000 | 692.98000 | 35.5841 | 24497.1900 | 688.43021 2013-12-17 20:36:00 | 690.84000 | 693.50000 | 685.60000 | 693.48000 | 32.3924 | 22412.6300 | 691.91011 2013-12-17 20:37:00 | 693.48000 | 693.50000 | 681.61000 | 685.00000 | 35.7201 | 24541.5100 | 687.05001 2013-12-17 20:38:00 | 685.00000 | 685.00000 | 681.63000 | 681.63000 | 4.8613 | 3329.3300 | 684.87001 2013-12-17 20:39:00 | 681.63000 | 685.00000 | 681.60000 | 681.60000 | 32.6297 | 22245.3200 | 681.74999 2013-12-17 20:40:00 | 682.00000 | 685.00000 | 680.00000 | 685.00000 | 57.3389 | 39035.7700 | 680.78991 2013-12-17 20:41:00 | 685.00000 | 690.89000 | 680.00000 | 680.08000 | 42.1322 | 28796.9500 | 683.49014 2013-12-17 20:42:00 | 684.99000 | 685.00000 | 681.11000 | 683.99000 | 7.4297 | 5065.9400 | 681.85000 2013-12-17 20:43:00 | 684.99000 | 685.00000 | 681.21000 | 681.25000 | 6.0205 | 4110.1500 | 682.69000 2013-12-17 20:44:00 | 682.00000 | 685.00000 | 681.50000 | 682.05000 | 8.7790 | 5987.9800 | 682.07999 2013-12-17 20:45:00 | 685.00000 | 685.00000 | 682.05000 | 685.00000 | 0.8051 | 550.9700 | 684.34999 2013-12-17 20:46:00 | 683.00000 | 685.00000 | 682.20000 | 682.20000 | 9.9652 | 6816.3900 | 684.01993 2013-12-17 20:47:00 | 682.20000 | 684.07000 | 682.20000 | 684.07000 | 37.7832 | 25808.9600 | 683.08018 2013-12-17 20:48:00 | 684.07000 | 685.00000 | 671.90000 | 685.00000 | 456.3535 | 308468.6900 | 675.94238 2013-12-17 20:49:00 | 677.37000 | 679.24000 | 675.00000 | 675.00000 | 19.5061 | 13177.1800 | 675.53989 2013-12-17 20:50:00 | 675.22000 | 681.30000 | 675.00000 | 679.00000 | 33.6910 | 22850.9200 | 678.25005 2013-12-17 20:51:00 | 679.00000 | 679.00000 | 678.00000 | 678.99000 | 7.8784 | 5349.4000 | 678.99998 2013-12-17 20:52:00 | 675.62000 | 678.99000 | 675.61000 | 678.99000 | 3.0924 | 2090.6400 | 676.05001 2013-12-17 20:53:00 | 678.99000 | 678.99000 | 675.61000 | 678.99000 | 15.9509 | 10830.0100 | 678.96002 2013-12-17 20:54:00 | 678.81000 | 678.99000 | 677.99000 | 678.99000 | 1.3130 | 891.5100 | 678.97001 2013-12-17 20:55:00 | 678.99000 | 678.99000 | 678.99000 | 678.99000 | 0.4040 | 274.3300 | 678.99000 2013-12-17 20:56:00 | 678.98000 | 678.98000 | 678.98000 | 678.98000 | 0.5508 | 374.0000 | 678.98000 2013-12-17 20:57:00 | 678.98000 | 678.98000 | 675.70000 | 675.70000 | 4.8772 | 3308.7600 | 678.41998 2013-12-17 20:58:00 | 678.97000 | 678.97000 | 675.70000 | 678.96000 | 1.3733 | 929.2000 | 676.60001 2013-12-17 20:59:00 | 678.95000 | 679.00000 | 663.01000 | 678.90000 | 313.6677 | 210147.6300 | 669.96893 2013-12-17 21:00:00 | 678.37000 | 678.89000 | 664.10000 | 674.00000 | 8.8654 | 5968.7800 | 673.26994 2013-12-17 21:01:00 | 674.00000 | 677.00000 | 673.99000 | 674.00000 | 2.3175 | 1564.2000 | 674.94999 2013-12-17 21:02:00 | 674.00000 | 676.98000 | 670.01000 | 675.89000 | 12.1063 | 8154.7100 | 673.58993 2013-12-17 21:03:00 | 675.88000 | 675.89000 | 670.04000 | 674.88000 | 7.3292 | 4936.3700 | 673.51999 2013-12-17 21:04:00 | 674.65000 | 678.00000 | 670.00000 | 670.00000 | 33.7864 | 22807.1500 | 675.03982 2013-12-17 21:05:00 | 670.00000 | 678.80000 | 669.25000 | 670.01000 | 16.7982 | 11310.7500 | 673.32996 2013-12-17 21:06:00 | 670.01000 | 670.53000 | 669.02000 | 669.25000 | 12.6167 | 8455.0700 | 670.14994 2013-12-17 21:07:00 | 669.53000 | 670.52000 | 664.00000 | 664.00000 | 28.3855 | 18928.0200 | 666.81981 2013-12-17 21:08:00 | 664.01000 | 670.00000 | 664.00000 | 670.00000 | 16.3154 | 10868.3700 | 666.13989 2013-12-17 21:09:00 | 666.98000 | 666.98000 | 665.00000 | 666.98000 | 7.9897 | 5328.0000 | 666.86000 2013-12-17 21:10:00 | 666.00000 | 666.00000 | 664.20000 | 665.98000 | 5.6982 | 3790.1900 | 665.14998 2013-12-17 21:11:00 | 665.49000 | 670.00000 | 665.49000 | 670.00000 | 31.4362 | 20981.7900 | 667.43982 2013-12-17 21:12:00 | 670.00000 | 673.41000 | 668.00000 | 673.41000 | 7.5102 | 5028.5300 | 669.56000 2013-12-17 21:13:00 | 668.01000 | 673.40000 | 668.01000 | 670.00000 | 9.6798 | 6486.0600 | 670.06000 2013-12-17 21:14:00 | 673.40000 | 673.40000 | 672.12000 | 673.40000 | 5.0353 | 3390.5800 | 673.35996 2013-12-17 21:15:00 | 673.40000 | 674.90000 | 673.40000 | 673.90000 | 5.7150 | 3849.0200 | 673.50004 2013-12-17 21:16:00 | 670.06000 | 678.37000 | 670.00000 | 673.33000 | 53.2073 | 35713.2800 | 671.20979 2013-12-17 21:17:00 | 673.33000 | 689.61000 | 673.33000 | 683.16000 | 41.4977 | 28271.9400 | 681.28986 2013-12-17 21:18:00 | 675.08000 | 680.00000 | 675.08000 | 680.00000 | 19.9138 | 13534.0400 | 679.63011 2013-12-17 21:19:00 | 680.00000 | 680.00004 | 679.81000 | 679.81000 | 25.6111 | 17415.5300 | 680.00004 2013-12-17 21:20:00 | 679.95000 | 683.16000 | 679.81000 | 683.00000 | 22.0746 | 15065.2800 | 682.47015 2013-12-17 21:21:00 | 680.10000 | 680.10000 | 680.09996 | 680.10000 | 11.0678 | 7527.2100 | 680.09996 2013-12-17 21:22:00 | 683.00000 | 689.99000 | 680.12000 | 680.12000 | 40.8729 | 27979.9500 | 684.56017 2013-12-17 21:23:00 | 680.12000 | 683.16000 | 680.10000 | 683.16000 | 4.4550 | 3030.1900 | 680.17997 2013-12-17 21:24:00 | 682.98000 | 689.42000 | 682.98000 | 689.42000 | 8.5529 | 5893.7800 | 689.10004 2013-12-17 21:25:00 | 683.54000 | 688.89000 | 683.17000 | 688.56000 | 0.2407 | 165.3800 | 687.12000 2013-12-17 21:26:00 | 683.55000 | 688.55000 | 683.16000 | 683.56000 | 13.6699 | 9342.3100 | 683.42000 2013-12-17 21:27:00 | 685.17000 | 688.00000 | 685.11000 | 685.11000 | 32.6838 | 22435.4400 | 686.44018 2013-12-17 21:28:00 | 687.00000 | 687.00000 | 685.11000 | 685.11000 | 21.0907 | 14449.9000 | 685.13002 2013-12-17 21:29:00 | 685.00000 | 686.99000 | 684.99000 | 684.99000 | 18.1107 | 12419.7700 | 685.77002 2013-12-17 21:30:00 | 686.99000 | 687.00000 | 685.00000 | 685.00000 | 11.6360 | 7985.9900 | 686.31993 2013-12-17 21:31:00 | 685.00000 | 686.00000 | 685.00000 | 685.00000 | 18.3834 | 12594.8300 | 685.12009 2013-12-17 21:32:00 | 685.00000 | 692.00000 | 685.00000 | 692.00000 | 8.8577 | 6105.2600 | 689.25997 2013-12-17 21:33:00 | 690.31000 | 692.00000 | 690.31000 | 690.31000 | 14.2517 | 9848.7600 | 691.06003 2013-12-17 21:34:00 | 687.47000 | 691.99000 | 686.00000 | 690.00000 | 8.4692 | 5852.5700 | 691.03999 2013-12-17 21:35:00 | 690.00000 | 691.80000 | 687.50000 | 687.51000 | 24.0772 | 16627.2200 | 690.57990 2013-12-17 21:36:00 | 687.51000 | 691.80000 | 685.00000 | 685.00000 | 29.4653 | 20330.4400 | 689.97980 2013-12-17 21:37:00 | 687.00000 | 691.60000 | 687.00000 | 691.60000 | 3.5932 | 2480.6400 | 690.38002 2013-12-17 21:38:00 | 691.60000 | 692.89000 | 687.04000 | 689.43000 | 15.3768 | 10640.9300 | 692.00993 2013-12-17 21:39:00 | 689.44000 | 691.89000 | 689.43000 | 691.60000 | 3.6077 | 2493.4200 | 691.13999 2013-12-17 21:40:00 | 691.60000 | 695.00000 | 690.60000 | 695.00000 | 46.7349 | 32446.1600 | 694.26033 2013-12-17 21:41:00 | 691.60000 | 694.00000 | 690.60000 | 690.70000 | 25.2635 | 17449.4900 | 690.70013 2013-12-17 21:42:00 | 690.70000 | 694.00000 | 690.60000 | 690.60000 | 13.8078 | 9539.1500 | 690.84996 2013-12-17 21:43:00 | 690.60000 | 690.60000 | 689.58000 | 689.61000 | 30.9987 | 21404.9000 | 690.50994 2013-12-17 21:44:00 | 690.53000 | 690.53000 | 689.61000 | 689.61000 | 0.2052 | 141.6900 | 690.33000 2013-12-17 21:45:00 | 690.00000 | 692.00000 | 690.00000 | 692.00000 | 7.7694 | 5365.7300 | 690.61999 2013-12-17 21:46:00 | 692.00000 | 692.00009 | 690.70000 | 690.70000 | 14.2744 | 9877.9000 | 692.00009 2013-12-17 21:47:00 | 689.70000 | 690.00000 | 689.70000 | 689.70000 | 2.9890 | 2062.1500 | 689.92000 2013-12-17 21:48:00 | 689.70000 | 690.00000 | 689.69987 | 689.70000 | 17.7451 | 12238.7600 | 689.69987 2013-12-17 21:49:00 | 689.70000 | 689.70000 | 687.00000 | 687.00000 | 13.1254 | 9022.0000 | 687.36991 2013-12-17 21:50:00 | 687.00000 | 688.70000 | 687.00000 | 687.00000 | 7.4578 | 5136.1200 | 688.68998 2013-12-17 21:51:00 | 687.00000 | 688.00000 | 687.00000 | 687.70000 | 0.1302 | 89.5700 | 687.76000 2013-12-17 21:52:00 | 687.70000 | 687.93000 | 686.00000 | 686.00000 | 7.5740 | 5200.8500 | 686.67004 2013-12-17 21:53:00 | 686.00000 | 686.00000 | 685.01000 | 685.01000 | 9.0988 | 6239.7900 | 685.77998 2013-12-17 21:54:00 | 685.15000 | 686.00000 | 682.23000 | 683.00000 | 91.8147 | 62838.0400 | 684.40063 2013-12-17 21:55:00 | 682.23000 | 683.00000 | 682.00000 | 682.00000 | 1.0026 | 684.2300 | 682.47000 2013-12-17 21:56:00 | 682.10000 | 682.10000 | 680.93000 | 680.93000 | 18.7221 | 12768.0800 | 681.98006 2013-12-17 21:57:00 | 680.93000 | 681.99000 | 680.93000 | 681.00000 | 1.8235 | 1242.2300 | 681.23001 2013-12-17 21:58:00 | 680.93000 | 681.00000 | 680.01000 | 680.01000 | 2.1345 | 1451.6500 | 680.08001 2013-12-17 21:59:00 | 680.01000 | 681.00000 | 679.63000 | 679.63000 | 14.1235 | 9611.7600 | 680.55007 2013-12-17 22:00:00 | 680.00000 | 680.00000 | 677.03000 | 677.03000 | 18.9658 | 12889.9000 | 679.63988 2013-12-17 22:01:00 | 677.04000 | 679.90000 | 676.90000 | 677.05000 | 1.4741 | 998.3300 | 677.23001 2013-12-17 22:02:00 | 679.90000 | 682.10000 | 676.90000 | 682.10000 | 18.1138 | 12290.9100 | 678.54010 2013-12-17 22:03:00 | 678.00000 | 681.13000 | 678.00000 | 680.00000 | 6.5558 | 4460.6200 | 680.40996 2013-12-17 22:04:00 | 680.00000 | 681.13000 | 678.01000 | 681.13000 | 6.3465 | 4309.9000 | 679.09997 2013-12-17 22:05:00 | 678.27000 | 681.13000 | 678.27000 | 678.27000 | 0.1970 | 134.0300 | 680.29000 2013-12-17 22:06:00 | 681.13000 | 682.10000 | 681.13000 | 682.10000 | 12.5668 | 8569.1800 | 681.88994 2013-12-17 22:07:00 | 682.00000 | 682.00000 | 678.28000 | 678.50000 | 1.0924 | 744.2800 | 681.33000 2013-12-17 22:08:00 | 681.99000 | 682.00002 | 681.99000 | 682.00000 | 12.3912 | 8450.7800 | 682.00002 2013-12-17 22:09:00 | 678.51000 | 678.51000 | 678.51000 | 678.51000 | 0.0150 | 10.1800 | 678.51000 2013-12-17 22:10:00 | 681.98000 | 685.99000 | 681.98000 | 681.98000 | 10.8773 | 7425.1800 | 682.62996 2013-12-17 22:11:00 | 685.90000 | 686.22000 | 682.00000 | 682.34000 | 6.2409 | 4280.9900 | 685.96001 2013-12-17 22:12:00 | 682.34000 | 685.93000 | 682.34000 | 682.34000 | 2.2059 | 1512.9200 | 685.83999 2013-12-17 22:13:00 | 682.35000 | 685.91000 | 682.35000 | 682.36000 | 0.3172 | 217.3900 | 685.30000 2013-12-17 22:14:00 | 682.36000 | 685.91000 | 682.36000 | 682.40000 | 0.7067 | 484.2600 | 685.20000 2013-12-17 22:15:00 | 684.00000 | 685.22000 | 681.00000 | 681.00000 | 13.1025 | 8940.2200 | 682.33005 2013-12-17 22:16:00 | 682.37000 | 682.37000 | 682.37000 | 682.37000 | 0.0450 | 30.7100 | 682.37000 2013-12-17 22:17:00 | 682.37000 | 683.00000 | 682.37000 | 683.00000 | 0.0600 | 40.9700 | 682.84000 2013-12-17 22:18:00 | 683.00000 | 683.00000 | 682.00000 | 682.00000 | 0.0450 | 30.7000 | 682.18000 2013-12-17 22:19:00 | 682.00000 | 684.00000 | 682.00000 | 682.00000 | 0.2133 | 145.5700 | 682.56000 2013-12-17 22:20:00 | 682.00000 | 683.90000 | 680.00000 | 680.00000 | 7.6052 | 5175.7100 | 680.54995 2013-12-17 22:21:00 | 681.00000 | 683.90000 | 680.02000 | 680.02000 | 0.3152 | 214.9100 | 681.77000 2013-12-17 22:22:00 | 681.00000 | 683.02000 | 680.02000 | 681.00000 | 2.2484 | 1533.3600 | 681.98999 2013-12-17 22:23:00 | 681.00000 | 683.44000 | 681.00000 | 681.00000 | 1.1286 | 770.2700 | 682.49000 2013-12-17 22:24:00 | 681.00000 | 682.00000 | 680.01000 | 680.01000 | 0.1260 | 85.8000 | 680.96000 2013-12-17 22:25:00 | 681.00000 | 681.00000 | 680.01000 | 680.01000 | 3.3442 | 2275.4400 | 680.41002 2013-12-17 22:26:00 | 680.01000 | 680.01000 | 679.99997 | 680.00000 | 3.7653 | 2560.3800 | 679.99997 2013-12-17 22:27:00 | 680.00000 | 681.00000 | 680.00000 | 680.00000 | 13.1657 | 8953.2100 | 680.03992 2013-12-17 22:28:00 | 682.00000 | 684.90000 | 680.00000 | 680.00000 | 20.2035 | 13753.3200 | 680.74010 2013-12-17 22:29:00 | 680.02000 | 680.02000 | 680.00000 | 680.02000 | 0.5350 | 363.8100 | 680.02000 2013-12-17 22:30:00 | 680.02000 | 680.02007 | 680.00000 | 680.02000 | 13.1638 | 8951.6400 | 680.02007 2013-12-17 22:31:00 | 680.02000 | 683.18000 | 680.02000 | 682.36000 | 0.5500 | 375.2700 | 682.31000 2013-12-17 22:32:00 | 682.36000 | 682.36000 | 680.02000 | 680.02000 | 3.9600 | 2700.1700 | 681.86000 2013-12-17 22:33:00 | 680.02000 | 680.76000 | 680.02000 | 680.02000 | 3.0300 | 2060.4900 | 680.03000 2013-12-17 22:34:00 | 680.02000 | 681.36000 | 680.00000 | 680.00000 | 19.1210 | 13002.4800 | 680.01003 2013-12-17 22:35:00 | 680.00000 | 680.00000 | 679.94000 | 679.94000 | 0.9399 | 639.1100 | 680.00000 2013-12-17 22:36:00 | 679.94000 | 679.94000 | 677.00000 | 677.00000 | 11.5742 | 7842.8900 | 677.62007 2013-12-17 22:37:00 | 678.94000 | 680.00000 | 677.00000 | 677.00000 | 5.5586 | 3779.2500 | 679.88999 2013-12-17 22:38:00 | 677.00000 | 679.90000 | 677.00000 | 679.90000 | 0.1040 | 70.6700 | 679.48000 2013-12-17 22:39:00 | 679.90000 | 680.00000 | 676.60000 | 680.00000 | 38.9780 | 26385.4000 | 676.92989 2013-12-17 22:40:00 | 680.00000 | 688.38000 | 676.61000 | 678.37000 | 148.3628 | 101682.0100 | 685.36060 2013-12-17 22:41:00 | 678.37000 | 679.11000 | 678.37000 | 679.11000 | 0.0450 | 30.5500 | 678.86000 2013-12-17 22:42:00 | 679.99000 | 689.98000 | 679.99000 | 682.00000 | 151.2428 | 104207.9000 | 689.01062 2013-12-17 22:43:00 | 680.00000 | 699.10000 | 678.00000 | 699.10000 | 132.6208 | 91525.6300 | 690.13016 2013-12-17 22:44:00 | 699.29000 | 699.50000 | 678.00000 | 690.00000 | 81.9310 | 56894.5200 | 694.42012 2013-12-17 22:45:00 | 686.70000 | 705.00000 | 678.00000 | 686.71000 | 217.4046 | 150970.4200 | 694.42144 2013-12-17 22:46:00 | 686.71000 | 690.88000 | 682.01000 | 685.01000 | 68.6733 | 47146.2700 | 686.53033 2013-12-17 22:47:00 | 685.01000 | 701.99000 | 682.00000 | 687.33000 | 62.9646 | 43567.1100 | 691.93042 2013-12-17 22:48:00 | 684.00000 | 688.98000 | 683.06000 | 685.54000 | 27.7137 | 18955.3400 | 683.97015 2013-12-17 22:49:00 | 686.00000 | 686.87000 | 684.01000 | 684.20000 | 11.6781 | 7998.5800 | 684.91997 2013-12-17 22:50:00 | 684.20000 | 685.00000 | 684.02000 | 684.03000 | 2.5713 | 1758.8900 | 684.04000 2013-12-17 22:51:00 | 683.10000 | 685.00000 | 683.10000 | 685.00000 | 5.9650 | 4085.6000 | 684.92996 2013-12-17 22:52:00 | 685.00000 | 690.78000 | 685.00000 | 685.12000 | 4.8595 | 3337.4300 | 686.78000 2013-12-17 22:53:00 | 686.00000 | 686.00000 | 684.04000 | 684.04000 | 2.4735 | 1696.2400 | 685.77001 2013-12-17 22:54:00 | 685.00000 | 685.00000 | 683.11000 | 683.13000 | 0.7450 | 510.2600 | 684.91999 2013-12-17 22:55:00 | 684.98000 | 686.00000 | 681.00000 | 683.99000 | 33.5998 | 22977.2200 | 683.84999 2013-12-17 22:56:00 | 683.99000 | 684.99000 | 683.99000 | 684.99000 | 0.7289 | 499.2500 | 684.93000 2013-12-17 22:57:00 | 683.99000 | 683.99000 | 680.63000 | 681.58000 | 12.5078 | 8516.5600 | 680.89996 2013-12-17 22:58:00 | 682.00000 | 682.99000 | 682.00000 | 682.99000 | 0.0750 | 51.2100 | 682.79000 2013-12-17 22:59:00 | 684.99000 | 684.99000 | 682.99000 | 682.99000 | 1.2253 | 838.9900 | 684.70999 2013-12-17 23:00:00 | 682.99000 | 689.90000 | 682.00000 | 682.00000 | 8.9990 | 6171.8400 | 685.83999 2013-12-17 23:01:00 | 684.98000 | 684.98000 | 682.00000 | 682.20000 | 0.8258 | 563.4800 | 682.33999 2013-12-17 23:02:00 | 683.98000 | 683.98000 | 682.20000 | 682.20000 | 0.1298 | 88.5600 | 682.30000 2013-12-17 23:03:00 | 682.50000 | 684.98000 | 682.50000 | 682.98000 | 0.1120 | 76.5400 | 683.58000 2013-12-17 23:04:00 | 684.97000 | 684.97000 | 682.98000 | 684.97000 | 0.4430 | 303.3300 | 684.77000 2013-12-17 23:05:00 | 684.97000 | 690.00000 | 684.97000 | 690.00000 | 14.1665 | 9736.6300 | 687.29993 2013-12-17 23:06:00 | 690.00000 | 690.77000 | 690.00000 | 690.00000 | 13.2868 | 9169.6200 | 690.12994 2013-12-17 23:07:00 | 690.00000 | 693.70000 | 686.55000 | 693.69000 | 7.6112 | 5256.8000 | 690.67001 2013-12-17 23:08:00 | 693.69000 | 693.69000 | 688.01000 | 692.02000 | 1.5917 | 1098.0900 | 689.89000 2013-12-17 23:09:00 | 692.02000 | 692.02000 | 690.22000 | 690.22000 | 4.2489 | 2932.8800 | 690.26999 2013-12-17 23:10:00 | 690.22000 | 691.02000 | 690.00000 | 691.00000 | 7.4701 | 5156.0600 | 690.23000 2013-12-17 23:11:00 | 691.00000 | 692.22000 | 689.00000 | 689.00000 | 12.0935 | 8349.9700 | 690.45006 2013-12-17 23:12:00 | 689.80000 | 689.80000 | 689.00000 | 689.00000 | 11.4605 | 7901.0700 | 689.42001 2013-12-17 23:13:00 | 689.01000 | 690.00000 | 689.00000 | 690.00000 | 13.7949 | 9515.0500 | 689.75010 2013-12-17 23:14:00 | 690.00000 | 693.43000 | 689.80000 | 690.00000 | 10.0456 | 6934.6800 | 690.31994 2013-12-17 23:15:00 | 690.00000 | 693.43000 | 690.00000 | 690.00000 | 2.2574 | 1557.9700 | 690.16999 2013-12-17 23:16:00 | 690.00000 | 693.00000 | 687.51000 | 687.51000 | 12.9536 | 8931.4800 | 689.50007 2013-12-17 23:17:00 | 687.51000 | 687.70000 | 687.51000 | 687.70000 | 4.4390 | 3052.3600 | 687.61999 2013-12-17 23:18:00 | 687.51000 | 687.51000 | 686.77000 | 686.77000 | 12.9883 | 8927.2600 | 687.32997 2013-12-17 23:19:00 | 686.77000 | 689.00000 | 686.77000 | 687.70000 | 2.0387 | 1402.0600 | 687.72000 2013-12-17 23:20:00 | 687.70000 | 687.70000 | 687.70000 | 687.70000 | 0.0450 | 30.9500 | 687.70000 2013-12-17 23:21:00 | 687.70000 | 688.99000 | 684.30000 | 684.30000 | 7.2931 | 5014.8700 | 687.62003 2013-12-17 23:22:00 | 686.20000 | 689.00000 | 686.20000 | 688.98000 | 6.1576 | 4239.6500 | 688.51998 2013-12-17 23:23:00 | 688.00000 | 688.00000 | 686.70000 | 686.70000 | 0.7582 | 521.5600 | 687.92000 2013-12-17 23:24:00 | 686.70000 | 686.88000 | 686.70000 | 686.75000 | 1.2140 | 833.7400 | 686.77001 2013-12-17 23:25:00 | 686.75000 | 686.75000 | 686.70000 | 686.70000 | 2.0300 | 1394.1000 | 686.75000 2013-12-17 23:26:00 | 686.75000 | 686.75000 | 684.92000 | 684.92000 | 1.6542 | 1133.1800 | 685.05001 2013-12-17 23:27:00 | 684.92000 | 684.92000 | 683.32000 | 683.88000 | 10.7838 | 7379.2300 | 684.29006 2013-12-17 23:28:00 | 683.88000 | 684.00000 | 683.88000 | 683.88000 | 4.8300 | 3303.7000 | 684.00000 2013-12-17 23:29:00 | 683.88000 | 685.00000 | 683.20000 | 683.32000 | 10.3950 | 7107.1400 | 683.71008 2013-12-17 23:30:00 | 685.00000 | 686.88000 | 683.20000 | 686.88000 | 20.0838 | 13750.9500 | 684.68011 2013-12-17 23:31:00 | 685.47000 | 686.88000 | 684.47000 | 685.00000 | 2.0232 | 1389.5500 | 686.81001 2013-12-17 23:32:00 | 685.47000 | 685.47000 | 684.47000 | 684.47000 | 0.0737 | 50.5100 | 685.21000 2013-12-17 23:33:00 | 683.88000 | 686.88000 | 683.20000 | 686.88000 | 0.2099 | 143.8100 | 685.27000 2013-12-17 23:34:00 | 683.88000 | 688.00000 | 683.88000 | 688.00000 | 3.1003 | 2128.9500 | 686.69000 2013-12-17 23:35:00 | 686.84000 | 692.97000 | 683.20000 | 685.84000 | 50.0071 | 34428.8900 | 688.47979 2013-12-17 23:36:00 | 685.84000 | 691.98000 | 685.84000 | 687.00000 | 9.3255 | 6420.4500 | 688.47994 2013-12-17 23:37:00 | 687.00000 | 687.90000 | 686.72000 | 687.00000 | 8.4917 | 5834.8400 | 687.12002 2013-12-17 23:38:00 | 686.72000 | 687.80000 | 680.68000 | 681.12000 | 28.5321 | 19481.7400 | 682.80009 2013-12-17 23:39:00 | 685.00000 | 685.00000 | 681.45000 | 681.45000 | 1.2453 | 850.3000 | 682.81999 2013-12-17 23:40:00 | 681.48000 | 683.00000 | 681.00000 | 682.20000 | 14.6462 | 9979.6100 | 681.37992 2013-12-17 23:41:00 | 684.00000 | 684.00000 | 680.76000 | 680.76000 | 3.4115 | 2325.5200 | 681.68001 2013-12-17 23:42:00 | 680.75000 | 683.99000 | 680.75000 | 680.75000 | 1.1661 | 793.8500 | 680.76999 2013-12-17 23:43:00 | 680.76000 | 683.00000 | 680.76000 | 683.00000 | 3.8358 | 2619.7100 | 682.96998 2013-12-17 23:44:00 | 683.99000 | 684.00000 | 680.76000 | 680.76000 | 32.5262 | 22180.5900 | 681.92982 2013-12-17 23:45:00 | 682.00000 | 684.00000 | 682.00000 | 682.00000 | 1.8525 | 1267.0300 | 683.94001 2013-12-17 23:46:00 | 682.00000 | 682.00000 | 682.00000 | 682.00000 | 0.0750 | 51.1500 | 682.00000 2013-12-17 23:47:00 | 682.00000 | 683.98000 | 682.00000 | 682.00000 | 1.7255 | 1180.1000 | 683.89999 2013-12-17 23:48:00 | 682.00000 | 682.20000 | 682.00000 | 682.00000 | 0.6818 | 465.0900 | 682.17000 2013-12-17 23:49:00 | 682.20000 | 682.20000 | 682.20000 | 682.20000 | 0.0489 | 33.3300 | 682.20000 2013-12-17 23:50:00 | 682.20000 | 683.97000 | 678.61000 | 679.74000 | 26.6543 | 18128.9200 | 680.15017 2013-12-17 23:51:00 | 680.70000 | 681.20000 | 680.70000 | 681.20000 | 0.0600 | 40.8600 | 681.08000 2013-12-17 23:52:00 | 683.00000 | 683.00000 | 681.20000 | 681.20000 | 1.8213 | 1242.3000 | 682.08000 2013-12-17 23:53:00 | 682.00000 | 682.00000 | 680.70000 | 680.70000 | 0.1703 | 115.9800 | 681.20000 2013-12-17 23:54:00 | 680.70000 | 680.70000 | 678.61000 | 678.61000 | 45.0718 | 30589.3300 | 678.68012 2013-12-17 23:55:00 | 678.37000 | 680.44000 | 677.00000 | 679.70000 | 9.3149 | 6310.5400 | 677.47007 2013-12-17 23:56:00 | 677.25000 | 679.44000 | 677.00000 | 677.00000 | 1.4657 | 992.8000 | 677.33999 2013-12-17 23:57:00 | 676.55000 | 676.55000 | 673.62000 | 675.00000 | 77.3182 | 52196.7100 | 675.08979 2013-12-17 23:58:00 | 675.00000 | 677.60000 | 674.00000 | 674.00000 | 39.0239 | 26322.4400 | 674.52023 2013-12-17 23:59:00 | 674.00000 | 675.00000 | 673.62000 | 673.62000 | 0.3134 | 211.5000 | 674.89000 2013-12-18 00:00:00 | 675.00000 | 677.00000 | 670.64000 | 670.64000 | 14.0739 | 9464.5800 | 672.49008