# Last edited on 2015-02-23 19:54:26 by stolfilocal # Exchange BTC-China (CNY per BTC) 2013-12-17, 1 minute intervals. Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.CNY ! WTPrice 2013-12-17 00:00:00 | 3981.00000 | 4000.00000 | 3963.00000 | 4000.00000 | 66.7860 | 266395.1700 | 3988.78993 2013-12-17 00:01:00 | 4000.00000 | 4028.00000 | 3999.97000 | 4020.00000 | 50.2650 | 201221.8100 | 4003.21994 2013-12-17 00:02:00 | 4020.00000 | 4030.00000 | 4020.00000 | 4030.00000 | 35.7400 | 143886.7400 | 4025.93000 2013-12-17 00:03:00 | 4030.00000 | 4038.00000 | 3966.64000 | 4029.00000 | 113.9679 | 455727.9500 | 3998.73994 2013-12-17 00:04:00 | 4029.00000 | 4044.00000 | 4029.00000 | 4030.00000 | 67.9929 | 274593.5500 | 4038.56005 2013-12-17 00:05:00 | 4039.99000 | 4045.00000 | 4000.01000 | 4039.00000 | 24.9600 | 100753.2900 | 4036.59000 2013-12-17 00:06:00 | 4039.00000 | 4044.99000 | 4035.00000 | 4040.00000 | 35.6670 | 144081.6500 | 4039.62997 2013-12-17 00:07:00 | 4039.00000 | 4040.00000 | 4035.00000 | 4040.00000 | 61.0650 | 246636.1800 | 4038.90992 2013-12-17 00:08:00 | 4040.00000 | 4049.99000 | 4030.00000 | 4035.00000 | 122.4020 | 493900.6200 | 4035.07006 2013-12-17 00:09:00 | 4035.00000 | 4050.00000 | 4025.00000 | 4050.00000 | 103.8210 | 418624.9300 | 4032.18003 2013-12-17 00:10:00 | 4050.00000 | 4050.00000 | 4025.00000 | 4038.00000 | 67.1770 | 270942.7800 | 4033.26995 2013-12-17 00:11:00 | 4038.00000 | 4048.00000 | 4000.00000 | 4048.00000 | 106.7211 | 429322.9400 | 4022.85003 2013-12-17 00:12:00 | 4040.00000 | 4049.57000 | 4000.00000 | 4039.00000 | 92.4409 | 372781.8300 | 4032.65002 2013-12-17 00:13:00 | 4039.00000 | 4045.00000 | 3950.00000 | 4033.00000 | 73.5159 | 294628.3800 | 4007.67993 2013-12-17 00:14:00 | 4018.00000 | 4035.00000 | 4018.00000 | 4020.00000 | 69.6091 | 279930.7200 | 4021.46998 2013-12-17 00:15:00 | 4020.00000 | 4020.00000 | 4000.00000 | 4006.00000 | 64.2710 | 257730.6200 | 4010.06002 2013-12-17 00:16:00 | 4018.97000 | 4035.00000 | 4006.00000 | 4019.00000 | 121.5001 | 488396.5800 | 4019.72000 2013-12-17 00:17:00 | 4019.00000 | 4025.00000 | 4001.00000 | 4019.00000 | 27.8790 | 111986.0900 | 4016.85999 2013-12-17 00:18:00 | 4006.34000 | 4019.00000 | 3950.10000 | 3950.11000 | 73.0870 | 291595.3400 | 3989.69995 2013-12-17 00:19:00 | 3950.10000 | 3984.99000 | 3950.00000 | 3950.10000 | 27.6670 | 109310.5700 | 3950.93998 2013-12-17 00:20:00 | 3984.99000 | 3984.99000 | 3937.00000 | 3942.00000 | 21.6760 | 85663.9600 | 3952.01998 2013-12-17 00:21:00 | 3942.00000 | 3982.99000 | 3934.00000 | 3936.13000 | 17.9290 | 70638.9800 | 3939.93000 2013-12-17 00:22:00 | 3934.00000 | 3934.00000 | 3912.00000 | 3912.00000 | 64.2960 | 252494.8000 | 3927.06993 2013-12-17 00:23:00 | 3912.09000 | 3931.00000 | 3912.09000 | 3913.00000 | 6.7720 | 26522.5800 | 3916.51000 2013-12-17 00:24:00 | 3913.00000 | 3915.02000 | 3910.00000 | 3910.00000 | 51.9390 | 203298.4900 | 3914.17999 2013-12-17 00:25:00 | 3915.02000 | 3915.02000 | 3908.56000 | 3908.56000 | 52.1830 | 204093.3700 | 3911.11004 2013-12-17 00:26:00 | 3910.01000 | 3910.01000 | 3900.00000 | 3903.00000 | 19.6250 | 76629.3700 | 3904.67997 2013-12-17 00:27:00 | 3900.00000 | 3903.00000 | 3840.01000 | 3888.00000 | 122.6879 | 475837.8000 | 3878.43993 2013-12-17 00:28:00 | 3850.99000 | 3899.99000 | 3850.00000 | 3879.98000 | 15.2320 | 58869.0500 | 3864.83001 2013-12-17 00:29:00 | 3852.00000 | 3879.98000 | 3840.01000 | 3851.00000 | 50.0960 | 192983.8800 | 3852.27995 2013-12-17 00:30:00 | 3855.00000 | 3860.00000 | 3840.00000 | 3856.00000 | 26.3660 | 101542.5100 | 3851.26997 2013-12-17 00:31:00 | 3851.10000 | 3875.00000 | 3851.10000 | 3852.00000 | 38.6780 | 149259.8700 | 3859.03998 2013-12-17 00:32:00 | 3852.00000 | 3875.00000 | 3840.10000 | 3860.00000 | 19.5600 | 75381.2800 | 3853.85000 2013-12-17 00:33:00 | 3855.20000 | 3890.00000 | 3854.00000 | 3890.00000 | 43.6559 | 169206.5200 | 3875.90995 2013-12-17 00:34:00 | 3890.00000 | 3908.56000 | 3870.00000 | 3900.00000 | 88.8279 | 346101.1500 | 3896.30995 2013-12-17 00:35:00 | 3908.56000 | 3965.58000 | 3900.00000 | 3960.00000 | 46.5940 | 182463.1600 | 3916.02005 2013-12-17 00:36:00 | 3960.01000 | 3996.00000 | 3960.00000 | 3960.42000 | 11.2710 | 44854.7600 | 3979.66000 2013-12-17 00:37:00 | 3960.42000 | 3990.00000 | 3960.41000 | 3980.00000 | 9.4450 | 37607.9300 | 3981.77999 2013-12-17 00:38:00 | 3965.00000 | 3997.92000 | 3965.00000 | 3985.00000 | 28.9080 | 115147.0500 | 3983.21999 2013-12-17 00:39:00 | 3985.00000 | 3985.00000 | 3960.00000 | 3960.00000 | 32.2020 | 127599.4000 | 3962.47002 2013-12-17 00:40:00 | 3960.00000 | 3970.00000 | 3910.01000 | 3910.01000 | 42.0140 | 166245.5700 | 3956.91004 2013-12-17 00:41:00 | 3960.00000 | 3960.00000 | 3906.00000 | 3910.00000 | 17.6650 | 69347.6700 | 3925.70998 2013-12-17 00:42:00 | 3906.00000 | 3960.00000 | 3842.01000 | 3900.10000 | 86.4080 | 337663.5600 | 3907.77996 2013-12-17 00:43:00 | 3842.01000 | 3949.99000 | 3842.01000 | 3860.03000 | 43.9060 | 171112.9700 | 3897.25995 2013-12-17 00:44:00 | 3900.00000 | 3930.02000 | 3860.04000 | 3880.00000 | 16.2010 | 62845.4900 | 3879.11000 2013-12-17 00:45:00 | 3920.00000 | 3930.00000 | 3860.12000 | 3899.60000 | 22.5430 | 87516.6000 | 3882.21002 2013-12-17 00:46:00 | 3899.60000 | 3900.00000 | 3866.00000 | 3899.61000 | 11.8940 | 46265.8200 | 3889.84001 2013-12-17 00:47:00 | 3880.99000 | 3899.61000 | 3880.00000 | 3899.00000 | 37.7620 | 146797.7700 | 3887.45002 2013-12-17 00:48:00 | 3899.00000 | 3899.61000 | 3881.00000 | 3899.61000 | 46.3680 | 180678.5900 | 3896.61998 2013-12-17 00:49:00 | 3881.01000 | 3899.61000 | 3881.01000 | 3890.00000 | 11.7880 | 45842.8200 | 3888.93999 2013-12-17 00:50:00 | 3890.00000 | 3900.00000 | 3885.00000 | 3890.00000 | 43.3800 | 168966.4700 | 3895.03000 2013-12-17 00:51:00 | 3890.00000 | 3890.01000 | 3881.00000 | 3890.00000 | 36.3970 | 141373.0200 | 3884.18997 2013-12-17 00:52:00 | 3890.00000 | 3890.00000 | 3880.10000 | 3880.10000 | 18.2940 | 71002.0300 | 3881.16002 2013-12-17 00:53:00 | 3880.10000 | 3881.00000 | 3880.00000 | 3880.00000 | 40.8720 | 158598.2900 | 3880.37002 2013-12-17 00:54:00 | 3885.00000 | 3885.00000 | 3869.00000 | 3880.00000 | 28.4990 | 110459.2600 | 3875.89999 2013-12-17 00:55:00 | 3879.00000 | 3880.00000 | 3869.00000 | 3869.00000 | 26.1000 | 101004.9700 | 3869.92000 2013-12-17 00:56:00 | 3878.00000 | 3878.00000 | 3867.00000 | 3877.00000 | 4.9920 | 19317.9400 | 3869.78000 2013-12-17 00:57:00 | 3878.00000 | 3878.00000 | 3867.00000 | 3878.00000 | 28.7300 | 111128.0800 | 3868.02000 2013-12-17 00:58:00 | 3877.00000 | 3877.00000 | 3866.00000 | 3867.00000 | 29.9970 | 115996.4600 | 3866.93998 2013-12-17 00:59:00 | 3866.00000 | 3870.00000 | 3860.88000 | 3869.99000 | 42.5830 | 164598.5400 | 3865.36003 2013-12-17 01:00:00 | 3866.00000 | 3869.00000 | 3860.00000 | 3860.00000 | 32.8560 | 126857.3500 | 3861.00997 2013-12-17 01:01:00 | 3860.00000 | 3860.00000 | 3845.00000 | 3845.00000 | 57.6071 | 221847.7100 | 3851.04996 2013-12-17 01:02:00 | 3844.20000 | 3845.00000 | 3840.10000 | 3840.10000 | 58.6270 | 225362.3500 | 3843.99995 2013-12-17 01:03:00 | 3845.00000 | 3845.00000 | 3840.00000 | 3840.00000 | 41.1580 | 158065.5100 | 3840.45998 2013-12-17 01:04:00 | 3840.00000 | 3840.10000 | 3840.00000 | 3840.10000 | 83.7379 | 321554.4600 | 3840.00995 2013-12-17 01:05:00 | 3840.10000 | 3840.10000 | 3820.13000 | 3840.00000 | 44.8450 | 171852.3800 | 3832.13994 2013-12-17 01:06:00 | 3830.00000 | 3840.00000 | 3820.00000 | 3840.00000 | 28.3410 | 108484.1200 | 3827.82001 2013-12-17 01:07:00 | 3840.00000 | 3840.00000 | 3810.00000 | 3810.00000 | 31.0620 | 118643.7000 | 3819.58002 2013-12-17 01:08:00 | 3810.00000 | 3810.00000 | 3802.00000 | 3806.00000 | 26.0150 | 99061.4200 | 3807.85997 2013-12-17 01:09:00 | 3806.00000 | 3811.00000 | 3800.00000 | 3802.00000 | 38.0230 | 144664.6300 | 3804.66003 2013-12-17 01:10:00 | 3800.00000 | 3811.00000 | 3800.00000 | 3811.00000 | 48.1719 | 183313.9800 | 3805.41002 2013-12-17 01:11:00 | 3811.00000 | 3811.00000 | 3800.00000 | 3805.00000 | 23.7860 | 90415.2800 | 3801.19997 2013-12-17 01:12:00 | 3801.01000 | 3805.00000 | 3800.00000 | 3805.00000 | 72.3030 | 274947.3900 | 3802.71006 2013-12-17 01:13:00 | 3805.00000 | 3805.00000 | 3799.99000 | 3800.00000 | 47.9910 | 182374.4000 | 3800.18001 2013-12-17 01:14:00 | 3800.00000 | 3800.00000 | 3780.00000 | 3780.00000 | 21.9880 | 83512.1900 | 3798.07999 2013-12-17 01:15:00 | 3780.00000 | 3800.00000 | 3770.00000 | 3770.10000 | 64.3709 | 243690.9000 | 3785.73002 2013-12-17 01:16:00 | 3770.10000 | 3799.98000 | 3770.10000 | 3799.97000 | 32.8560 | 124204.0900 | 3780.25996 2013-12-17 01:17:00 | 3799.97000 | 3800.00000 | 3771.01000 | 3771.01000 | 3.9550 | 14947.9200 | 3779.49999 2013-12-17 01:18:00 | 3771.01000 | 3795.00000 | 3761.00000 | 3790.00000 | 86.7030 | 326772.3600 | 3768.87007 2013-12-17 01:19:00 | 3772.00000 | 3772.00000 | 3750.00000 | 3750.00000 | 85.7730 | 322920.6100 | 3764.83007 2013-12-17 01:20:00 | 3750.00000 | 3769.00000 | 3733.40000 | 3735.00000 | 23.8430 | 89299.0000 | 3745.29002 2013-12-17 01:21:00 | 3733.80000 | 3768.98000 | 3733.40000 | 3733.40000 | 9.3780 | 35028.5100 | 3735.17999 2013-12-17 01:22:00 | 3734.07000 | 3735.00000 | 3733.33000 | 3733.33000 | 56.6861 | 211635.1300 | 3733.45994 2013-12-17 01:23:00 | 3733.33000 | 3756.00000 | 3733.33000 | 3733.40000 | 83.3610 | 311354.8300 | 3735.02002 2013-12-17 01:24:00 | 3733.80000 | 3755.40000 | 3733.40000 | 3733.50000 | 17.0140 | 63700.8000 | 3744.02002 2013-12-17 01:25:00 | 3733.50000 | 3879.99000 | 3733.50000 | 3801.01000 | 201.5380 | 765797.9100 | 3799.76989 2013-12-17 01:26:00 | 3800.03000 | 3878.00000 | 3800.00000 | 3877.97000 | 73.1740 | 278630.4200 | 3807.78008 2013-12-17 01:27:00 | 3801.00000 | 3869.99000 | 3790.00000 | 3790.00000 | 91.1949 | 346649.2500 | 3801.18988 2013-12-17 01:28:00 | 3790.00000 | 3790.00000 | 3737.01000 | 3749.99000 | 7.5580 | 28433.2100 | 3762.00000 2013-12-17 01:29:00 | 3750.00000 | 3750.00000 | 3733.40000 | 3733.40000 | 14.9340 | 55816.2600 | 3737.53002 2013-12-17 01:30:00 | 3735.00000 | 3750.00000 | 3731.00000 | 3731.00000 | 27.5350 | 102975.8800 | 3739.81996 2013-12-17 01:31:00 | 3749.99000 | 3750.00000 | 3720.00000 | 3750.00000 | 140.4000 | 523881.4100 | 3731.35000 2013-12-17 01:32:00 | 3775.00000 | 3848.01000 | 3730.03000 | 3750.00000 | 132.0160 | 501534.2200 | 3799.03986 2013-12-17 01:33:00 | 3730.04000 | 3848.00000 | 3700.10000 | 3741.00000 | 196.6591 | 733420.3700 | 3729.39995 2013-12-17 01:34:00 | 3749.87000 | 3750.00000 | 3741.00000 | 3745.00000 | 31.8160 | 119117.3200 | 3743.93997 2013-12-17 01:35:00 | 3742.00000 | 3742.00000 | 3730.00000 | 3730.00000 | 43.0369 | 160684.4600 | 3733.63996 2013-12-17 01:36:00 | 3730.00000 | 3731.00000 | 3700.00000 | 3700.10000 | 178.9959 | 666249.3700 | 3722.14980 2013-12-17 01:37:00 | 3700.00000 | 3727.99000 | 3700.00000 | 3700.00000 | 103.3569 | 382495.8900 | 3700.72991 2013-12-17 01:38:00 | 3700.10000 | 3740.00000 | 3700.00000 | 3701.10000 | 81.8030 | 302951.7500 | 3703.43007 2013-12-17 01:39:00 | 3701.10000 | 3739.97000 | 3700.03000 | 3701.00000 | 48.1321 | 178121.8300 | 3700.69003 2013-12-17 01:40:00 | 3701.00000 | 3739.93000 | 3699.00000 | 3701.00000 | 67.8341 | 251168.4800 | 3702.69007 2013-12-17 01:41:00 | 3700.04000 | 3701.00000 | 3690.00000 | 3700.00000 | 75.0019 | 277454.5300 | 3699.30004 2013-12-17 01:42:00 | 3699.00000 | 3700.00000 | 3650.00000 | 3650.00000 | 143.2360 | 526542.6900 | 3676.04984 2013-12-17 01:43:00 | 3650.00000 | 3650.88000 | 3601.00000 | 3615.00000 | 105.9331 | 383049.8300 | 3615.96009 2013-12-17 01:44:00 | 3614.20000 | 3614.20000 | 3584.00000 | 3584.00000 | 246.5731 | 887505.5600 | 3599.36022 2013-12-17 01:45:00 | 3584.00000 | 3588.00000 | 3551.40000 | 3551.40000 | 147.2569 | 525275.5100 | 3567.06987 2013-12-17 01:46:00 | 3551.40000 | 3554.00000 | 3530.00000 | 3530.00000 | 360.0723 | 1273305.7900 | 3536.25024 2013-12-17 01:47:00 | 3530.00000 | 3530.99000 | 3515.00000 | 3517.00000 | 171.9198 | 605085.5700 | 3519.57999 2013-12-17 01:48:00 | 3517.00000 | 3528.00000 | 3510.00000 | 3510.00000 | 128.2931 | 451091.4900 | 3516.10011 2013-12-17 01:49:00 | 3510.00000 | 3530.00000 | 3500.00000 | 3500.00000 | 289.9074 | 1015977.3900 | 3504.48978 2013-12-17 01:50:00 | 3500.00000 | 3570.00000 | 3500.00000 | 3501.00000 | 327.6385 | 1148484.1300 | 3505.33986 2013-12-17 01:51:00 | 3500.00000 | 3500.00000 | 3450.00000 | 3450.00000 | 223.8983 | 779418.9800 | 3481.12989 2013-12-17 01:52:00 | 3450.00000 | 3450.00000 | 3333.00000 | 3333.00000 | 558.6815 | 1891840.8900 | 3386.26024 2013-12-17 01:53:00 | 3333.01000 | 3360.00000 | 3300.00000 | 3300.00000 | 187.2969 | 621495.8800 | 3318.23982 2013-12-17 01:54:00 | 3300.00000 | 3315.00000 | 3252.00000 | 3255.00000 | 393.3020 | 1289539.1700 | 3278.75025 2013-12-17 01:55:00 | 3281.78000 | 3298.99000 | 3252.00000 | 3252.00000 | 219.2663 | 713764.4000 | 3255.23975 2013-12-17 01:56:00 | 3280.00000 | 3315.52000 | 3252.00000 | 3261.00000 | 157.8312 | 517203.3800 | 3276.94006 2013-12-17 01:57:00 | 3300.52000 | 3315.52000 | 3260.00000 | 3315.52000 | 171.2768 | 562952.5800 | 3286.79983 2013-12-17 01:58:00 | 3301.00000 | 3450.00000 | 3280.00000 | 3450.00000 | 120.7580 | 404540.5600 | 3350.00993 2013-12-17 01:59:00 | 3449.98000 | 3549.00000 | 3380.00000 | 3500.00000 | 176.7127 | 617475.0000 | 3494.23014 2013-12-17 02:00:00 | 3500.00000 | 3550.00000 | 3495.97000 | 3540.00000 | 165.1150 | 580722.6100 | 3517.07977 2013-12-17 02:01:00 | 3530.00000 | 3644.99000 | 3500.00000 | 3644.99000 | 169.5181 | 601529.8700 | 3548.46991 2013-12-17 02:02:00 | 3528.00000 | 3645.00000 | 3528.00000 | 3580.01000 | 83.7461 | 299063.1700 | 3571.06991 2013-12-17 02:03:00 | 3580.01000 | 3640.00000 | 3560.01000 | 3599.01000 | 114.7379 | 411462.6800 | 3586.10993 2013-12-17 02:04:00 | 3599.01000 | 3618.10000 | 3565.00000 | 3610.00000 | 77.2390 | 277429.5300 | 3591.82998 2013-12-17 02:05:00 | 3610.00000 | 3623.00000 | 3560.01000 | 3610.00000 | 163.8202 | 590632.2900 | 3605.37001 2013-12-17 02:06:00 | 3610.00000 | 3625.00000 | 3600.00000 | 3601.00000 | 167.8979 | 605278.4700 | 3605.03990 2013-12-17 02:07:00 | 3614.00000 | 3614.00000 | 3550.00000 | 3550.00000 | 173.2131 | 621492.2500 | 3588.02015 2013-12-17 02:08:00 | 3580.00000 | 3580.00000 | 3461.21000 | 3461.21000 | 163.5631 | 579497.6000 | 3542.96014 2013-12-17 02:09:00 | 3461.21000 | 3545.99000 | 3450.01000 | 3460.00000 | 62.5650 | 217029.7000 | 3468.86991 2013-12-17 02:10:00 | 3483.53000 | 3500.00000 | 3460.00000 | 3460.02000 | 56.1880 | 194423.2400 | 3460.22997 2013-12-17 02:11:00 | 3460.02000 | 3519.99000 | 3450.00000 | 3452.00000 | 138.6330 | 479258.4900 | 3457.03012 2013-12-17 02:12:00 | 3452.02000 | 3530.00000 | 3452.00000 | 3460.00000 | 104.4100 | 362086.5300 | 3467.93000 2013-12-17 02:13:00 | 3452.00000 | 3460.00000 | 3452.00000 | 3460.00000 | 43.1101 | 148909.8900 | 3454.18000 2013-12-17 02:14:00 | 3453.00000 | 3500.00000 | 3451.00000 | 3453.01000 | 78.0170 | 269923.0700 | 3459.79993 2013-12-17 02:15:00 | 3453.01000 | 3508.00000 | 3450.00000 | 3455.00000 | 172.0459 | 596692.9200 | 3468.21980 2013-12-17 02:16:00 | 3455.00000 | 3498.98000 | 3450.00000 | 3490.97000 | 50.1131 | 173652.3000 | 3465.21004 2013-12-17 02:17:00 | 3456.00000 | 3480.00000 | 3420.00000 | 3455.00000 | 253.8563 | 876268.8300 | 3451.82973 2013-12-17 02:18:00 | 3451.02000 | 3484.98000 | 3355.20000 | 3384.99000 | 148.1310 | 505270.2400 | 3410.97004 2013-12-17 02:19:00 | 3383.00000 | 3383.00000 | 3351.01000 | 3380.00000 | 174.6142 | 585792.3700 | 3354.78022 2013-12-17 02:20:00 | 3380.00000 | 3400.00000 | 3351.01000 | 3351.01000 | 63.3490 | 212877.2500 | 3360.38998 2013-12-17 02:21:00 | 3355.00000 | 3360.00000 | 3350.00000 | 3350.00000 | 140.8888 | 472033.9300 | 3350.39995 2013-12-17 02:22:00 | 3351.01000 | 3355.00000 | 3313.23000 | 3322.00000 | 54.0050 | 180561.2300 | 3343.41992 2013-12-17 02:23:00 | 3320.00000 | 3350.00000 | 3310.00000 | 3310.00000 | 88.6591 | 294746.1700 | 3324.48998 2013-12-17 02:24:00 | 3310.00000 | 3330.00000 | 3310.00000 | 3311.10000 | 61.2331 | 203388.7600 | 3321.55006 2013-12-17 02:25:00 | 3320.00000 | 3327.00000 | 3310.00000 | 3310.00000 | 24.8090 | 82144.4800 | 3311.07999 2013-12-17 02:26:00 | 3310.00000 | 3400.00000 | 3310.00000 | 3390.99000 | 106.9629 | 357319.1900 | 3340.59009 2013-12-17 02:27:00 | 3345.31000 | 3450.00000 | 3345.31000 | 3399.00000 | 106.4091 | 364966.1800 | 3429.83997 2013-12-17 02:28:00 | 3399.00000 | 3450.00000 | 3389.01000 | 3430.00000 | 78.5861 | 269298.8100 | 3426.79991 2013-12-17 02:29:00 | 3427.55000 | 3451.00000 | 3389.01000 | 3430.00000 | 199.7528 | 681608.3700 | 3412.26016 2013-12-17 02:30:00 | 3430.01000 | 3499.00000 | 3430.00000 | 3430.53000 | 101.5250 | 350409.5200 | 3451.45985 2013-12-17 02:31:00 | 3449.99000 | 3487.00000 | 3431.00000 | 3438.00000 | 29.2680 | 101243.2500 | 3459.17998 2013-12-17 02:32:00 | 3447.00000 | 3486.99000 | 3438.00000 | 3470.00000 | 77.1820 | 266786.4700 | 3456.59004 2013-12-17 02:33:00 | 3483.00000 | 3487.00000 | 3451.00000 | 3475.00000 | 40.0330 | 138821.3500 | 3467.67004 2013-12-17 02:34:00 | 3475.00000 | 3500.00000 | 3450.00000 | 3475.00000 | 77.5851 | 270276.8900 | 3483.62011 2013-12-17 02:35:00 | 3475.00000 | 3497.99000 | 3466.00000 | 3479.00000 | 24.5630 | 85426.6300 | 3477.86002 2013-12-17 02:36:00 | 3480.00000 | 3495.00000 | 3400.00000 | 3475.08000 | 142.4270 | 489890.3200 | 3439.58987 2013-12-17 02:37:00 | 3467.06000 | 3490.00000 | 3352.02000 | 3448.00000 | 26.7870 | 92272.7600 | 3444.67998 2013-12-17 02:38:00 | 3450.00000 | 3460.00000 | 3400.00000 | 3441.35000 | 100.3909 | 343878.9600 | 3425.40003 2013-12-17 02:39:00 | 3403.13000 | 3447.99000 | 3403.13000 | 3406.00000 | 20.1570 | 68808.9200 | 3413.64998 2013-12-17 02:40:00 | 3420.00000 | 3445.00000 | 3360.11000 | 3400.00000 | 317.8020 | 1079608.4500 | 3397.11019 2013-12-17 02:41:00 | 3400.00000 | 3407.81000 | 3331.00000 | 3399.99000 | 116.4299 | 391169.6500 | 3359.70000 2013-12-17 02:42:00 | 3399.99000 | 3399.99000 | 3331.00000 | 3340.00000 | 94.9570 | 318060.2100 | 3349.51991 2013-12-17 02:43:00 | 3331.00000 | 3340.00000 | 3320.00000 | 3329.99000 | 47.3729 | 157572.3100 | 3326.21004 2013-12-17 02:44:00 | 3321.00000 | 3339.60000 | 3251.00000 | 3331.00000 | 358.2702 | 1183477.4800 | 3303.31002 2013-12-17 02:45:00 | 3332.20000 | 3338.00000 | 3320.00000 | 3320.00000 | 32.2080 | 107237.9200 | 3329.53998 2013-12-17 02:46:00 | 3322.00000 | 3330.00000 | 3310.00000 | 3325.00000 | 48.6550 | 161940.9300 | 3328.34993 2013-12-17 02:47:00 | 3325.00000 | 3329.00000 | 3322.00000 | 3322.00000 | 21.5530 | 71696.1400 | 3326.50002 2013-12-17 02:48:00 | 3325.00000 | 3350.00000 | 3322.00000 | 3340.00000 | 175.4082 | 585949.4400 | 3340.48991 2013-12-17 02:49:00 | 3350.00000 | 3399.00000 | 3338.24000 | 3350.00000 | 97.4709 | 326308.3400 | 3347.75003 2013-12-17 02:50:00 | 3351.20000 | 3399.00000 | 3350.00000 | 3360.01000 | 40.1650 | 134784.0300 | 3355.75994 2013-12-17 02:51:00 | 3360.01000 | 3364.17000 | 3360.00000 | 3360.60000 | 32.6630 | 109752.9100 | 3360.16003 2013-12-17 02:52:00 | 3360.60000 | 3389.99000 | 3360.00000 | 3360.00000 | 94.8000 | 318615.1200 | 3360.92000 2013-12-17 02:53:00 | 3389.99000 | 3390.00000 | 3361.00000 | 3389.90000 | 23.4120 | 78945.1900 | 3372.00001 2013-12-17 02:54:00 | 3389.90000 | 3389.90000 | 3370.00000 | 3385.00000 | 21.1670 | 71532.0100 | 3379.40998 2013-12-17 02:55:00 | 3385.00000 | 3390.00000 | 3385.00000 | 3390.00000 | 27.7380 | 94020.6500 | 3389.59998 2013-12-17 02:56:00 | 3390.00000 | 3400.00000 | 3389.90000 | 3400.00000 | 46.7239 | 158456.3000 | 3391.33005 2013-12-17 02:57:00 | 3400.00000 | 3429.55000 | 3400.00000 | 3424.00000 | 57.0190 | 194466.1600 | 3410.54998 2013-12-17 02:58:00 | 3424.00000 | 3450.00000 | 3420.00000 | 3450.00000 | 67.5921 | 232697.2700 | 3442.67004 2013-12-17 02:59:00 | 3428.00000 | 3474.99000 | 3428.00000 | 3474.99000 | 66.9150 | 231203.5000 | 3455.17990 2013-12-17 03:00:00 | 3451.00000 | 3490.00000 | 3451.00000 | 3478.00000 | 69.3860 | 241822.6800 | 3485.17992 2013-12-17 03:01:00 | 3490.00000 | 3595.00000 | 3485.38000 | 3500.00000 | 205.4520 | 725405.8700 | 3530.78012 2013-12-17 03:02:00 | 3500.00000 | 3578.00000 | 3496.01000 | 3573.00000 | 46.4850 | 164637.1600 | 3541.72993 2013-12-17 03:03:00 | 3550.01000 | 3590.00000 | 3535.00000 | 3590.00000 | 87.5919 | 313004.4200 | 3573.44005 2013-12-17 03:04:00 | 3590.00000 | 3600.00000 | 3587.00000 | 3590.00000 | 119.6449 | 430100.6700 | 3594.80983 2013-12-17 03:05:00 | 3593.00000 | 3614.00000 | 3551.00000 | 3579.99000 | 130.5788 | 468862.8400 | 3590.64996 2013-12-17 03:06:00 | 3570.00000 | 3580.00000 | 3500.00000 | 3500.00000 | 113.2599 | 399864.1500 | 3530.50000 2013-12-17 03:07:00 | 3501.14000 | 3550.00000 | 3500.00000 | 3500.00000 | 89.0410 | 312740.6200 | 3512.32003 2013-12-17 03:08:00 | 3500.00000 | 3570.00000 | 3500.00000 | 3550.01000 | 105.6050 | 372760.4400 | 3529.75985 2013-12-17 03:09:00 | 3550.01000 | 3569.98000 | 3540.00000 | 3550.00000 | 49.4269 | 175461.1500 | 3549.90996 2013-12-17 03:10:00 | 3550.00000 | 3550.00000 | 3520.03000 | 3530.00000 | 76.3030 | 270194.3000 | 3541.07006 2013-12-17 03:11:00 | 3530.00000 | 3546.00000 | 3520.00000 | 3541.00000 | 37.2780 | 131887.4800 | 3537.93998 2013-12-17 03:12:00 | 3546.00000 | 3613.99000 | 3533.33000 | 3550.01000 | 269.0759 | 959015.8800 | 3564.10969 2013-12-17 03:13:00 | 3551.01000 | 3614.00000 | 3521.01000 | 3598.97000 | 145.9078 | 519754.3300 | 3562.20991 2013-12-17 03:14:00 | 3560.00000 | 3597.99000 | 3500.00000 | 3580.00000 | 281.6501 | 996370.8800 | 3537.62000 2013-12-17 03:15:00 | 3590.00000 | 3595.00000 | 3561.01000 | 3580.00000 | 36.3330 | 129941.3100 | 3576.40003 2013-12-17 03:16:00 | 3579.10000 | 3594.98000 | 3565.37000 | 3567.00000 | 39.4850 | 141176.3400 | 3575.43995 2013-12-17 03:17:00 | 3565.36000 | 3580.00000 | 3560.03000 | 3570.00000 | 90.8661 | 323844.8700 | 3563.97990 2013-12-17 03:18:00 | 3571.00000 | 3571.00000 | 3545.01000 | 3550.00000 | 58.0430 | 206695.9300 | 3561.08005 2013-12-17 03:19:00 | 3568.00000 | 3592.00000 | 3550.00000 | 3560.00000 | 86.0831 | 307953.6000 | 3577.40007 2013-12-17 03:20:00 | 3560.00000 | 3592.00000 | 3551.00000 | 3564.59000 | 31.6780 | 112912.7200 | 3564.38998 2013-12-17 03:21:00 | 3564.59000 | 3591.00000 | 3560.00000 | 3591.00000 | 46.4300 | 165740.7700 | 3569.69000 2013-12-17 03:22:00 | 3591.00000 | 3620.00000 | 3590.00000 | 3610.00000 | 358.4683 | 1291199.1400 | 3601.98983 2013-12-17 03:23:00 | 3619.98000 | 3687.00000 | 3619.50000 | 3683.53000 | 152.8769 | 555872.5900 | 3636.07987 2013-12-17 03:24:00 | 3687.00000 | 3720.00000 | 3665.00000 | 3700.00000 | 113.1699 | 418477.5300 | 3697.78000 2013-12-17 03:25:00 | 3700.00000 | 3798.99000 | 3700.00000 | 3798.98000 | 121.2230 | 454775.5500 | 3751.56010 2013-12-17 03:26:00 | 3798.98000 | 3850.00000 | 3751.01000 | 3829.99000 | 210.0409 | 802116.7500 | 3818.86005 2013-12-17 03:27:00 | 3829.99000 | 3890.00000 | 3820.00000 | 3890.00000 | 207.4720 | 800574.4500 | 3858.71011 2013-12-17 03:28:00 | 3884.99000 | 3890.00000 | 3850.00000 | 3870.00000 | 127.5539 | 494132.2600 | 3873.91013 2013-12-17 03:29:00 | 3870.00000 | 3870.00000 | 3753.01000 | 3790.00000 | 118.8079 | 453592.9600 | 3817.86993 2013-12-17 03:30:00 | 3790.00000 | 3849.99000 | 3750.00000 | 3800.00000 | 176.7032 | 669307.4900 | 3787.75015 2013-12-17 03:31:00 | 3810.00000 | 3849.98000 | 3754.00000 | 3800.00000 | 98.0019 | 373641.1100 | 3812.59005 2013-12-17 03:32:00 | 3800.00000 | 3829.98000 | 3800.00000 | 3820.00000 | 63.0959 | 240014.4600 | 3803.95993 2013-12-17 03:33:00 | 3820.00000 | 3821.00000 | 3758.01000 | 3758.01000 | 152.8740 | 581173.4200 | 3801.65016 2013-12-17 03:34:00 | 3758.01000 | 3799.99000 | 3700.00000 | 3700.00000 | 111.3470 | 417041.2800 | 3745.41991 2013-12-17 03:35:00 | 3749.99000 | 3750.00000 | 3651.01000 | 3739.98000 | 62.9679 | 233479.4800 | 3707.90997 2013-12-17 03:36:00 | 3739.97000 | 3740.00000 | 3655.00000 | 3701.00000 | 118.1170 | 435740.5800 | 3689.05990 2013-12-17 03:37:00 | 3700.67000 | 3780.00000 | 3655.00000 | 3730.01000 | 139.2140 | 515871.2800 | 3705.60015 2013-12-17 03:38:00 | 3750.00000 | 3897.00000 | 3729.99000 | 3738.00000 | 594.1816 | 2269619.4200 | 3819.74025 2013-12-17 03:39:00 | 3750.10000 | 3797.00000 | 3738.00000 | 3760.01000 | 74.7720 | 281711.8700 | 3767.61004 2013-12-17 03:40:00 | 3788.00000 | 3799.00000 | 3788.00000 | 3788.00000 | 69.8850 | 265331.6600 | 3796.68991 2013-12-17 03:41:00 | 3796.00000 | 3799.00000 | 3788.00000 | 3797.00000 | 45.4610 | 172622.1300 | 3797.15001 2013-12-17 03:42:00 | 3790.00000 | 3869.00000 | 3788.01000 | 3815.00000 | 158.1889 | 605795.5700 | 3829.56996 2013-12-17 03:43:00 | 3826.21000 | 3869.00000 | 3815.00000 | 3850.00000 | 15.6840 | 60354.0200 | 3848.13002 2013-12-17 03:44:00 | 3827.00000 | 3868.00000 | 3825.24000 | 3850.00000 | 43.8891 | 168879.8200 | 3847.87999 2013-12-17 03:45:00 | 3868.00000 | 3870.00000 | 3830.00000 | 3840.00000 | 106.2499 | 409002.5900 | 3849.44000 2013-12-17 03:46:00 | 3835.00000 | 3849.00000 | 3810.00000 | 3835.00000 | 50.5860 | 194068.0300 | 3836.39995 2013-12-17 03:47:00 | 3835.00000 | 3849.00000 | 3800.00000 | 3845.00000 | 97.1539 | 371579.7600 | 3824.65010 2013-12-17 03:48:00 | 3836.00000 | 3845.00000 | 3765.00000 | 3790.00000 | 81.2669 | 308928.8100 | 3801.40993 2013-12-17 03:49:00 | 3765.01000 | 3800.00000 | 3765.01000 | 3789.99000 | 39.7680 | 150641.2300 | 3787.99998 2013-12-17 03:50:00 | 3789.99000 | 3800.00000 | 3766.04000 | 3800.00000 | 59.1360 | 223316.5700 | 3776.31994 2013-12-17 03:51:00 | 3800.00000 | 3800.00000 | 3765.02000 | 3770.01000 | 24.8310 | 93978.2200 | 3784.71001 2013-12-17 03:52:00 | 3770.01000 | 3798.99000 | 3765.00000 | 3771.01000 | 35.8040 | 135216.0400 | 3776.56004 2013-12-17 03:53:00 | 3771.01000 | 3795.00000 | 3765.00000 | 3765.00000 | 32.3260 | 122122.3100 | 3777.83997 2013-12-17 03:54:00 | 3789.98000 | 3789.98000 | 3765.00000 | 3780.00000 | 9.0560 | 34160.0300 | 3772.08999 2013-12-17 03:55:00 | 3775.00000 | 3775.00000 | 3766.00000 | 3770.00000 | 38.8970 | 146553.6000 | 3767.73997 2013-12-17 03:56:00 | 3766.01000 | 3769.10000 | 3699.00000 | 3699.00000 | 178.8320 | 666487.0800 | 3726.89009 2013-12-17 03:57:00 | 3699.00000 | 3699.96000 | 3655.00000 | 3680.00000 | 123.5981 | 454396.2000 | 3676.39994 2013-12-17 03:58:00 | 3680.00000 | 3680.00000 | 3592.00000 | 3592.00000 | 137.6671 | 497992.9900 | 3617.36989 2013-12-17 03:59:00 | 3592.00000 | 3600.00000 | 3550.00000 | 3567.27000 | 129.3728 | 462666.9600 | 3576.23010 2013-12-17 04:00:00 | 3560.00000 | 3679.95000 | 3550.00000 | 3679.95000 | 72.2030 | 258556.1900 | 3580.96006 2013-12-17 04:01:00 | 3623.66000 | 3679.95000 | 3601.01000 | 3649.99000 | 35.4440 | 128746.5600 | 3632.39004 2013-12-17 04:02:00 | 3623.60000 | 3681.00000 | 3623.60000 | 3650.00000 | 29.6620 | 108376.8500 | 3653.73002 2013-12-17 04:03:00 | 3650.00000 | 3680.00000 | 3625.02000 | 3670.00000 | 34.6260 | 126513.8400 | 3653.71996 2013-12-17 04:04:00 | 3650.56000 | 3680.00000 | 3650.55000 | 3680.00000 | 15.3870 | 56475.6400 | 3670.34999 2013-12-17 04:05:00 | 3680.00000 | 3697.00000 | 3670.00000 | 3670.00000 | 26.4100 | 97284.7200 | 3683.63000 2013-12-17 04:06:00 | 3681.00000 | 3699.00000 | 3681.00000 | 3699.00000 | 56.8010 | 209637.5600 | 3690.74001 2013-12-17 04:07:00 | 3695.00000 | 3722.99000 | 3670.00000 | 3720.00000 | 27.4480 | 101584.5100 | 3700.97999 2013-12-17 04:08:00 | 3720.00000 | 3725.00000 | 3680.00000 | 3708.76000 | 78.6071 | 291774.6400 | 3711.80994 2013-12-17 04:09:00 | 3710.00000 | 3755.00000 | 3710.00000 | 3755.00000 | 119.8479 | 448934.6200 | 3745.86993 2013-12-17 04:10:00 | 3733.00000 | 3760.00000 | 3710.00000 | 3710.00000 | 70.2980 | 261833.9500 | 3724.62996 2013-12-17 04:11:00 | 3710.00000 | 3710.00000 | 3680.00000 | 3699.00000 | 30.9880 | 114602.2100 | 3698.27998 2013-12-17 04:12:00 | 3680.00000 | 3690.00000 | 3666.00000 | 3670.00000 | 26.9860 | 99319.0000 | 3680.38997 2013-12-17 04:13:00 | 3670.00000 | 3700.00000 | 3652.22000 | 3698.00000 | 46.8700 | 172662.5800 | 3683.86000 2013-12-17 04:14:00 | 3698.00000 | 3698.00000 | 3668.00000 | 3689.99000 | 8.9570 | 32995.3200 | 3683.74999 2013-12-17 04:15:00 | 3689.99000 | 3690.00000 | 3668.02000 | 3670.00000 | 15.0330 | 55367.2900 | 3683.05001 2013-12-17 04:16:00 | 3670.00000 | 3682.00000 | 3670.00000 | 3682.00000 | 2.2290 | 8190.5500 | 3674.54000 2013-12-17 04:17:00 | 3688.00000 | 3689.99000 | 3668.01000 | 3668.01000 | 47.2371 | 174033.6000 | 3684.25996 2013-12-17 04:18:00 | 3670.02000 | 3689.99000 | 3670.02000 | 3681.00000 | 9.8890 | 36460.1300 | 3686.94000 2013-12-17 04:19:00 | 3681.00000 | 3688.00000 | 3681.00000 | 3682.00000 | 15.2310 | 56124.7100 | 3684.90000 2013-12-17 04:20:00 | 3681.00000 | 3686.00000 | 3680.00000 | 3680.00000 | 17.3280 | 63792.7600 | 3681.47999 2013-12-17 04:21:00 | 3680.00000 | 3684.00000 | 3668.01000 | 3670.00000 | 40.9040 | 150532.2900 | 3680.14004 2013-12-17 04:22:00 | 3670.00000 | 3679.99000 | 3652.22000 | 3660.00000 | 24.5120 | 89807.6000 | 3663.82001 2013-12-17 04:23:00 | 3656.02000 | 3660.00000 | 3630.00000 | 3645.38000 | 48.1459 | 175692.2200 | 3649.15995 2013-12-17 04:24:00 | 3645.38000 | 3649.99000 | 3620.01000 | 3630.00000 | 17.9080 | 64929.3600 | 3625.71999 2013-12-17 04:25:00 | 3620.02000 | 3630.00000 | 3600.00000 | 3620.00000 | 184.2058 | 665360.6200 | 3612.04979 2013-12-17 04:26:00 | 3600.00000 | 3620.00000 | 3600.00000 | 3614.39000 | 38.8490 | 140072.7000 | 3605.56999 2013-12-17 04:27:00 | 3600.01000 | 3614.39000 | 3580.00000 | 3580.00000 | 26.7290 | 95848.9400 | 3585.94999 2013-12-17 04:28:00 | 3580.00000 | 3580.00000 | 3551.18000 | 3555.00000 | 42.5240 | 151616.7100 | 3565.44005 2013-12-17 04:29:00 | 3555.00000 | 3580.00000 | 3535.00000 | 3545.00000 | 103.8239 | 369271.6700 | 3556.71012 2013-12-17 04:30:00 | 3545.00000 | 3545.00000 | 3520.00000 | 3520.00000 | 64.6150 | 228012.9100 | 3528.79009 2013-12-17 04:31:00 | 3520.00000 | 3535.00000 | 3512.70000 | 3535.00000 | 98.3839 | 346521.0000 | 3522.13011 2013-12-17 04:32:00 | 3535.00000 | 3545.00000 | 3512.00000 | 3545.00000 | 94.0521 | 331498.9600 | 3524.63006 2013-12-17 04:33:00 | 3545.00000 | 3599.79000 | 3526.00000 | 3599.79000 | 55.2440 | 196870.4500 | 3563.65006 2013-12-17 04:34:00 | 3590.00000 | 3598.00000 | 3570.00000 | 3597.00000 | 46.6350 | 167568.3800 | 3593.18993 2013-12-17 04:35:00 | 3580.00000 | 3596.00000 | 3580.00000 | 3580.00000 | 21.5970 | 77426.3700 | 3585.04998 2013-12-17 04:36:00 | 3590.00000 | 3594.98000 | 3580.00000 | 3582.00000 | 52.9170 | 189640.3600 | 3583.72996 2013-12-17 04:37:00 | 3590.00000 | 3593.99000 | 3581.00000 | 3581.00000 | 18.5300 | 66439.9800 | 3585.54000 2013-12-17 04:38:00 | 3581.00000 | 3590.99000 | 3580.36000 | 3580.36000 | 27.3990 | 98126.7500 | 3581.39999 2013-12-17 04:39:00 | 3581.11000 | 3589.98000 | 3530.00000 | 3550.00000 | 85.6741 | 304655.2800 | 3555.98010 2013-12-17 04:40:00 | 3589.96000 | 3589.96000 | 3550.01000 | 3589.96000 | 18.5840 | 66585.6300 | 3582.95002 2013-12-17 04:41:00 | 3588.00000 | 3588.00000 | 3580.00000 | 3584.99000 | 8.2230 | 29465.6600 | 3583.32001 2013-12-17 04:42:00 | 3584.99000 | 3585.00000 | 3560.02000 | 3560.02000 | 50.9070 | 182350.7900 | 3582.03996 2013-12-17 04:43:00 | 3582.00000 | 3586.99000 | 3570.00000 | 3586.99000 | 34.7770 | 124607.6100 | 3583.04997 2013-12-17 04:44:00 | 3584.99000 | 3586.98000 | 3583.00000 | 3585.00000 | 25.8940 | 92804.7200 | 3584.02003 2013-12-17 04:45:00 | 3580.00000 | 3600.00000 | 3564.00000 | 3600.00000 | 137.1712 | 492738.0200 | 3592.14004 2013-12-17 04:46:00 | 3576.00000 | 3600.00000 | 3570.00000 | 3590.01000 | 19.0780 | 68551.3300 | 3593.20999 2013-12-17 04:47:00 | 3600.00000 | 3600.00000 | 3590.01000 | 3600.00000 | 81.1520 | 292100.9500 | 3599.43005 2013-12-17 04:48:00 | 3600.00000 | 3660.00000 | 3600.00000 | 3650.00000 | 70.8409 | 256906.7500 | 3626.53002 2013-12-17 04:49:00 | 3660.00000 | 3688.79000 | 3650.00000 | 3667.00000 | 25.4430 | 93198.0200 | 3663.01002 2013-12-17 04:50:00 | 3667.00000 | 3688.80000 | 3660.00000 | 3681.53000 | 63.7480 | 233953.2600 | 3669.96997 2013-12-17 04:51:00 | 3681.53000 | 3697.63000 | 3681.53000 | 3683.21000 | 80.3729 | 296254.6800 | 3686.00006 2013-12-17 04:52:00 | 3683.20000 | 3698.00000 | 3683.20000 | 3690.00000 | 40.9480 | 150960.3700 | 3686.63998 2013-12-17 04:53:00 | 3690.00000 | 3699.00000 | 3690.00000 | 3698.61000 | 21.1860 | 78322.3600 | 3696.88998 2013-12-17 04:54:00 | 3698.61000 | 3719.99000 | 3698.61000 | 3700.00000 | 46.8090 | 173201.5600 | 3700.17999 2013-12-17 04:55:00 | 3700.00000 | 3719.00000 | 3700.00000 | 3719.00000 | 19.4120 | 71961.6900 | 3707.07001 2013-12-17 04:56:00 | 3719.98000 | 3738.93000 | 3704.00000 | 3711.01000 | 161.6622 | 599865.2200 | 3710.61009 2013-12-17 04:57:00 | 3711.01000 | 3720.00000 | 3661.53000 | 3661.53000 | 62.4419 | 230219.7000 | 3686.94003 2013-12-17 04:58:00 | 3670.00000 | 3685.00000 | 3652.00000 | 3662.00000 | 27.6370 | 101415.9200 | 3669.56998 2013-12-17 04:59:00 | 3662.00000 | 3679.10000 | 3651.00000 | 3679.08000 | 16.6670 | 61078.7700 | 3664.64999 2013-12-17 05:00:00 | 3679.08000 | 3720.00000 | 3679.00000 | 3700.00000 | 57.2780 | 211669.2800 | 3695.46997 2013-12-17 05:01:00 | 3680.01000 | 3700.00000 | 3680.00000 | 3686.00000 | 8.2740 | 30479.6100 | 3683.78001 2013-12-17 05:02:00 | 3685.00000 | 3705.00000 | 3680.00000 | 3700.00000 | 38.4829 | 142065.5800 | 3691.65003 2013-12-17 05:03:00 | 3700.00000 | 3705.00000 | 3700.00000 | 3705.00000 | 13.6990 | 50731.8000 | 3703.32000 2013-12-17 05:04:00 | 3705.00000 | 3718.60000 | 3705.00000 | 3715.00000 | 18.0070 | 66844.8900 | 3712.15999 2013-12-17 05:05:00 | 3718.00000 | 3719.98000 | 3706.00000 | 3714.00000 | 83.7011 | 311188.1300 | 3717.85002 2013-12-17 05:06:00 | 3710.00000 | 3735.97000 | 3710.00000 | 3735.97000 | 131.8750 | 490724.0400 | 3721.12982 2013-12-17 05:07:00 | 3735.97000 | 3758.10000 | 3720.00000 | 3758.10000 | 228.0382 | 853498.9100 | 3742.78989 2013-12-17 05:08:00 | 3755.00000 | 3776.99000 | 3750.00000 | 3750.00000 | 59.7779 | 224742.3700 | 3759.61997 2013-12-17 05:09:00 | 3750.00000 | 3758.00000 | 3740.00000 | 3750.00000 | 32.4400 | 121719.5800 | 3752.14000 2013-12-17 05:10:00 | 3751.00000 | 3759.99000 | 3750.00000 | 3751.00000 | 90.4031 | 339226.7900 | 3752.38007 2013-12-17 05:11:00 | 3751.00000 | 3759.00000 | 3733.00000 | 3733.00000 | 37.8800 | 142082.1600 | 3750.85000 2013-12-17 05:12:00 | 3750.00000 | 3750.00000 | 3725.05000 | 3740.00000 | 19.8040 | 74140.4200 | 3743.71002 2013-12-17 05:13:00 | 3740.00000 | 3740.00000 | 3730.00000 | 3730.00000 | 17.4200 | 65069.9800 | 3735.36000 2013-12-17 05:14:00 | 3735.00000 | 3735.00000 | 3710.00000 | 3710.00000 | 40.4020 | 150250.8600 | 3718.90002 2013-12-17 05:15:00 | 3710.00000 | 3710.00000 | 3680.02000 | 3680.02000 | 23.7260 | 87818.0700 | 3701.33997 2013-12-17 05:16:00 | 3690.00000 | 3700.00000 | 3668.11000 | 3680.00000 | 51.7300 | 190487.4900 | 3682.34000 2013-12-17 05:17:00 | 3680.00000 | 3700.00000 | 3671.00000 | 3700.00000 | 23.0340 | 84946.5200 | 3687.88002 2013-12-17 05:18:00 | 3681.00000 | 3710.00000 | 3681.00000 | 3710.00000 | 20.7520 | 76738.7400 | 3697.90001 2013-12-17 05:19:00 | 3710.00000 | 3729.00000 | 3700.01000 | 3708.00000 | 23.8300 | 88640.0200 | 3719.68000 2013-12-17 05:20:00 | 3708.00000 | 3708.00000 | 3700.01000 | 3700.01000 | 12.7290 | 47158.6400 | 3704.82000 2013-12-17 05:21:00 | 3700.00000 | 3710.00000 | 3690.00000 | 3692.00000 | 53.0770 | 196445.4800 | 3701.13996 2013-12-17 05:22:00 | 3692.00000 | 3700.00000 | 3676.00000 | 3680.00000 | 60.8690 | 224614.6200 | 3690.12998 2013-12-17 05:23:00 | 3680.00000 | 3699.99000 | 3672.01000 | 3694.99000 | 33.8690 | 124571.4100 | 3678.03999 2013-12-17 05:24:00 | 3694.99000 | 3695.00000 | 3680.00000 | 3681.00000 | 6.0890 | 22426.5500 | 3683.12000 2013-12-17 05:25:00 | 3681.00000 | 3695.00000 | 3681.00000 | 3681.04000 | 6.8270 | 25199.4800 | 3691.14999 2013-12-17 05:26:00 | 3695.00000 | 3700.00000 | 3685.00000 | 3695.00000 | 36.5610 | 135249.0300 | 3699.27001 2013-12-17 05:27:00 | 3695.00000 | 3700.00000 | 3686.00000 | 3686.00000 | 7.9830 | 29509.0600 | 3696.49001 2013-12-17 05:28:00 | 3686.00000 | 3686.00000 | 3685.00000 | 3686.00000 | 25.4080 | 93647.1800 | 3685.73999 2013-12-17 05:29:00 | 3700.00000 | 3708.00000 | 3686.01000 | 3703.00000 | 14.3890 | 53223.3400 | 3698.89000 2013-12-17 05:30:00 | 3703.00000 | 3703.01000 | 3688.00000 | 3703.01000 | 16.9120 | 62549.6700 | 3698.54001 2013-12-17 05:31:00 | 3703.01000 | 3710.00000 | 3703.01000 | 3710.00000 | 12.4070 | 45997.4000 | 3707.36999 2013-12-17 05:32:00 | 3709.99000 | 3730.00000 | 3709.99000 | 3725.00000 | 35.7020 | 133084.4300 | 3727.65002 2013-12-17 05:33:00 | 3725.00000 | 3736.00000 | 3708.00000 | 3730.00000 | 53.6391 | 199676.7400 | 3722.59999 2013-12-17 05:34:00 | 3736.00000 | 3739.00000 | 3730.00000 | 3739.00000 | 38.3290 | 143204.4300 | 3736.18999 2013-12-17 05:35:00 | 3739.00000 | 3739.00000 | 3735.00000 | 3739.00000 | 25.0100 | 93497.6800 | 3738.41000 2013-12-17 05:36:00 | 3739.00000 | 3748.00000 | 3739.00000 | 3745.00000 | 13.6790 | 51155.9800 | 3739.75000 2013-12-17 05:37:00 | 3748.00000 | 3748.00000 | 3740.00000 | 3745.00000 | 35.8380 | 134079.4500 | 3741.25998 2013-12-17 05:38:00 | 3745.00000 | 3750.00000 | 3739.00000 | 3750.00000 | 77.0519 | 288718.9900 | 3747.07004 2013-12-17 05:39:00 | 3750.00000 | 3750.00000 | 3738.00000 | 3742.00000 | 1.7050 | 6377.2600 | 3740.33000 2013-12-17 05:40:00 | 3745.00000 | 3745.00000 | 3737.01000 | 3737.02000 | 14.3650 | 53717.5300 | 3739.46998 2013-12-17 05:41:00 | 3740.00000 | 3750.00000 | 3737.02000 | 3750.00000 | 84.8550 | 317656.4500 | 3743.51989 2013-12-17 05:42:00 | 3750.00000 | 3750.00000 | 3738.00000 | 3738.00000 | 6.9780 | 26140.4800 | 3746.13000 2013-12-17 05:43:00 | 3738.10000 | 3758.99000 | 3738.10000 | 3758.99000 | 3.4850 | 13079.3200 | 3753.03000 2013-12-17 05:44:00 | 3750.00000 | 3758.00000 | 3742.00000 | 3758.00000 | 18.7690 | 70396.7500 | 3750.69000 2013-12-17 05:45:00 | 3758.00000 | 3800.00000 | 3743.00000 | 3775.00000 | 286.6912 | 1084417.9200 | 3782.53009 2013-12-17 05:46:00 | 3775.00000 | 3799.99000 | 3763.02000 | 3799.98000 | 24.9960 | 94672.4200 | 3787.49997 2013-12-17 05:47:00 | 3777.00000 | 3800.00000 | 3776.00000 | 3784.33000 | 10.5600 | 40050.1900 | 3792.63000 2013-12-17 05:48:00 | 3784.33000 | 3809.90000 | 3778.23000 | 3800.00000 | 69.0861 | 262670.8000 | 3802.07993 2013-12-17 05:49:00 | 3800.00000 | 3810.00000 | 3784.33000 | 3790.00000 | 82.1649 | 312201.1800 | 3799.68989 2013-12-17 05:50:00 | 3790.00000 | 3811.02000 | 3790.00000 | 3809.00000 | 35.6270 | 135617.4800 | 3806.58997 2013-12-17 05:51:00 | 3805.00000 | 3809.00000 | 3800.00000 | 3801.00000 | 10.1330 | 38531.3400 | 3802.56001 2013-12-17 05:52:00 | 3801.00000 | 3809.00000 | 3800.10000 | 3805.00000 | 27.6020 | 104950.4900 | 3802.28001 2013-12-17 05:53:00 | 3805.00000 | 3809.00000 | 3801.00000 | 3809.00000 | 47.5450 | 180993.6700 | 3806.78994 2013-12-17 05:54:00 | 3805.01000 | 3820.00000 | 3802.20000 | 3802.21000 | 99.8699 | 380470.3000 | 3809.66000 2013-12-17 05:55:00 | 3815.00000 | 3820.00000 | 3805.00000 | 3820.00000 | 12.9890 | 49554.2200 | 3815.09000 2013-12-17 05:56:00 | 3818.00000 | 3830.00000 | 3815.00000 | 3822.00000 | 25.4210 | 97152.2800 | 3821.73001 2013-12-17 05:57:00 | 3830.00000 | 3835.00000 | 3830.00000 | 3835.00000 | 28.0090 | 107397.7400 | 3834.39999 2013-12-17 05:58:00 | 3835.00000 | 3840.00000 | 3820.00000 | 3820.00000 | 45.3680 | 173886.9900 | 3832.80998 2013-12-17 05:59:00 | 3830.00000 | 3839.00000 | 3805.03000 | 3820.00000 | 66.4550 | 253965.0700 | 3821.60991 2013-12-17 06:00:00 | 3830.00000 | 3835.00000 | 3820.00000 | 3828.00000 | 24.8560 | 95151.4700 | 3828.10997 2013-12-17 06:01:00 | 3828.00000 | 3828.00000 | 3814.00000 | 3814.00000 | 11.8430 | 45258.4600 | 3821.54001 2013-12-17 06:02:00 | 3815.00000 | 3819.00000 | 3812.00000 | 3812.00000 | 27.1780 | 103676.1700 | 3814.70999 2013-12-17 06:03:00 | 3814.00000 | 3815.00000 | 3805.04000 | 3806.00000 | 106.2921 | 404750.8000 | 3807.91006 2013-12-17 06:04:00 | 3809.00000 | 3810.00000 | 3755.00000 | 3799.98000 | 128.3291 | 488283.0800 | 3804.92997 2013-12-17 06:05:00 | 3790.00000 | 3790.00000 | 3755.00000 | 3760.02000 | 23.2610 | 88013.9600 | 3783.76001 2013-12-17 06:06:00 | 3760.02000 | 3790.00000 | 3760.00000 | 3790.00000 | 72.9871 | 276186.0100 | 3784.03994 2013-12-17 06:07:00 | 3780.00000 | 3790.00000 | 3762.02000 | 3773.00000 | 8.2930 | 31274.6400 | 3771.21001 2013-12-17 06:08:00 | 3787.00000 | 3790.00000 | 3775.00000 | 3790.00000 | 17.2900 | 65512.2100 | 3789.02000 2013-12-17 06:09:00 | 3790.00000 | 3808.00000 | 3789.00000 | 3808.00000 | 46.5750 | 176829.9600 | 3796.66994 2013-12-17 06:10:00 | 3805.00000 | 3808.00000 | 3790.00000 | 3790.00000 | 44.7130 | 169918.1800 | 3800.20003 2013-12-17 06:11:00 | 3798.67000 | 3808.00000 | 3798.67000 | 3807.89000 | 27.0040 | 102705.9500 | 3803.36003 2013-12-17 06:12:00 | 3798.67000 | 3799.00000 | 3791.00000 | 3799.00000 | 15.5840 | 59194.2000 | 3798.40002 2013-12-17 06:13:00 | 3799.00000 | 3800.00000 | 3791.10000 | 3792.00000 | 16.6420 | 63183.8700 | 3796.65001 2013-12-17 06:14:00 | 3800.00000 | 3800.00000 | 3792.00000 | 3795.00000 | 11.1120 | 42192.1800 | 3796.99001 2013-12-17 06:15:00 | 3800.00000 | 3800.00001 | 3795.00000 | 3800.00000 | 26.6520 | 101277.4800 | 3800.00001 2013-12-17 06:16:00 | 3800.00000 | 3850.00000 | 3800.00000 | 3805.00000 | 187.4989 | 718336.4400 | 3831.14995 2013-12-17 06:17:00 | 3850.00000 | 3850.00000 | 3810.01000 | 3825.99000 | 27.6220 | 106302.7300 | 3848.48001 2013-12-17 06:18:00 | 3827.18000 | 3850.00000 | 3826.00000 | 3840.00000 | 36.9250 | 142126.3400 | 3849.05005 2013-12-17 06:19:00 | 3840.00000 | 3851.00000 | 3835.00000 | 3850.00000 | 58.6741 | 225711.5100 | 3846.87006 2013-12-17 06:20:00 | 3851.00000 | 3860.00000 | 3851.00000 | 3859.99000 | 29.8010 | 114983.9600 | 3858.39001 2013-12-17 06:21:00 | 3860.00000 | 3880.00000 | 3856.00000 | 3880.00000 | 98.6161 | 381675.7800 | 3870.31990 2013-12-17 06:22:00 | 3870.00000 | 3880.00000 | 3869.00000 | 3880.00000 | 29.0840 | 112805.6700 | 3878.62003 2013-12-17 06:23:00 | 3880.00000 | 3900.00000 | 3876.00000 | 3899.00000 | 175.7722 | 683465.6000 | 3888.36010 2013-12-17 06:24:00 | 3890.00000 | 3917.00000 | 3890.00000 | 3915.00000 | 110.8649 | 432586.9400 | 3901.92985 2013-12-17 06:25:00 | 3915.00000 | 3958.01000 | 3915.00000 | 3952.00000 | 75.7211 | 298707.5500 | 3944.84002 2013-12-17 06:26:00 | 3957.00000 | 3990.00000 | 3952.00000 | 3986.00000 | 90.2960 | 358894.9400 | 3974.64991 2013-12-17 06:27:00 | 3986.00000 | 4020.00000 | 3985.00000 | 4001.00000 | 390.0829 | 1559048.1500 | 3996.71028 2013-12-17 06:28:00 | 4001.00000 | 4120.00000 | 4000.00000 | 4120.00000 | 336.4553 | 1368696.8200 | 4067.98961 2013-12-17 06:29:00 | 4089.00000 | 4141.00000 | 4010.00000 | 4050.00000 | 184.5731 | 757290.4100 | 4102.93014 2013-12-17 06:30:00 | 4089.99000 | 4090.00000 | 4015.01000 | 4040.00000 | 184.0789 | 746073.7000 | 4053.00995 2013-12-17 06:31:00 | 4050.00000 | 4050.00000 | 4001.11000 | 4008.00000 | 108.2050 | 435040.4600 | 4020.51987 2013-12-17 06:32:00 | 4008.00000 | 4020.00000 | 3980.00000 | 3980.00000 | 328.6922 | 1315409.6800 | 4001.95018 2013-12-17 06:33:00 | 3962.00000 | 4000.00000 | 3950.00000 | 3997.99000 | 84.4901 | 335614.9000 | 3972.24000 2013-12-17 06:34:00 | 3960.00000 | 3989.99000 | 3958.00000 | 3970.00000 | 23.2970 | 92401.6900 | 3966.24998 2013-12-17 06:35:00 | 3970.00000 | 3996.00000 | 3965.70000 | 3979.00000 | 73.6421 | 292504.1500 | 3971.97004 2013-12-17 06:36:00 | 3979.00000 | 3995.00000 | 3979.00000 | 3980.00000 | 21.8760 | 87107.1900 | 3981.85998 2013-12-17 06:37:00 | 3993.99000 | 3994.00000 | 3990.00000 | 3994.00000 | 30.7920 | 122927.2600 | 3992.18002 2013-12-17 06:38:00 | 3990.00000 | 3995.00000 | 3982.10000 | 3990.00000 | 26.3060 | 104995.7400 | 3991.31997 2013-12-17 06:39:00 | 3994.00000 | 3994.00000 | 3982.10000 | 3982.10000 | 29.6480 | 118256.0200 | 3988.66999 2013-12-17 06:40:00 | 3982.10000 | 3992.10000 | 3980.00000 | 3992.10000 | 51.0500 | 203281.5800 | 3982.01000 2013-12-17 06:41:00 | 3992.10000 | 3995.00000 | 3980.00000 | 3980.10000 | 42.6050 | 169956.3200 | 3989.11995 2013-12-17 06:42:00 | 3980.10000 | 3990.00000 | 3980.00000 | 3985.00000 | 39.6280 | 157787.7600 | 3981.71998 2013-12-17 06:43:00 | 3990.00000 | 3995.00000 | 3983.00000 | 3986.00000 | 12.2730 | 48973.0400 | 3990.31001 2013-12-17 06:44:00 | 3986.00000 | 3991.00000 | 3981.02000 | 3990.00000 | 30.0650 | 119936.7900 | 3989.24996 2013-12-17 06:45:00 | 3990.00000 | 3990.00000 | 3983.00000 | 3990.00000 | 52.5590 | 209547.1200 | 3986.88999 2013-12-17 06:46:00 | 3983.00000 | 3989.00000 | 3981.02000 | 3989.00000 | 41.5770 | 165585.4700 | 3982.61997 2013-12-17 06:47:00 | 3981.02000 | 3990.00000 | 3981.00000 | 3981.00000 | 50.2600 | 200311.6400 | 3985.51000 2013-12-17 06:48:00 | 3981.00000 | 3990.00000 | 3975.00000 | 3990.00000 | 71.1421 | 283478.4200 | 3984.68004 2013-12-17 06:49:00 | 3975.00000 | 3980.00000 | 3965.00000 | 3965.00000 | 33.2260 | 131919.4300 | 3970.36997 2013-12-17 06:50:00 | 3965.00000 | 3980.00000 | 3963.00000 | 3979.00000 | 14.3890 | 57109.6000 | 3968.98000 2013-12-17 06:51:00 | 3979.00000 | 3989.99000 | 3963.00000 | 3975.76000 | 44.8200 | 178260.1500 | 3977.25000 2013-12-17 06:52:00 | 3975.76000 | 3990.00000 | 3975.76000 | 3976.00000 | 54.8780 | 218672.4100 | 3984.69997 2013-12-17 06:53:00 | 3976.00000 | 3990.00000 | 3976.00000 | 3977.00000 | 6.8720 | 27400.0200 | 3987.20000 2013-12-17 06:54:00 | 3978.00000 | 3990.00000 | 3975.00000 | 3990.00000 | 29.5650 | 117780.0600 | 3983.76996 2013-12-17 06:55:00 | 3982.00000 | 4048.01000 | 3980.00000 | 4030.00000 | 89.3310 | 356961.2200 | 3995.94002 2013-12-17 06:56:00 | 4030.00000 | 4080.00000 | 4030.00000 | 4060.00000 | 34.2030 | 138627.2500 | 4053.07003 2013-12-17 06:57:00 | 4080.00000 | 4100.00000 | 4060.00000 | 4100.00000 | 91.6601 | 374845.8300 | 4089.52000 2013-12-17 06:58:00 | 4090.00000 | 4160.00000 | 4090.00000 | 4148.01000 | 201.3051 | 833844.1000 | 4142.18976 2013-12-17 06:59:00 | 4148.01000 | 4178.00000 | 4147.99000 | 4178.00000 | 85.6480 | 355797.9200 | 4154.18996 2013-12-17 07:00:00 | 4175.00000 | 4189.00000 | 4169.75000 | 4188.00000 | 172.1751 | 719745.1900 | 4180.30980 2013-12-17 07:01:00 | 4185.00000 | 4188.00000 | 4170.00000 | 4187.00000 | 59.6480 | 249523.5600 | 4183.26997 2013-12-17 07:02:00 | 4187.00000 | 4188.00000 | 4160.00000 | 4170.00000 | 229.4959 | 959061.1300 | 4178.98978 2013-12-17 07:03:00 | 4170.00000 | 4170.00000 | 4100.03000 | 4140.00000 | 54.1510 | 223245.0700 | 4122.64001 2013-12-17 07:04:00 | 4101.00000 | 4139.99000 | 4100.00000 | 4110.30000 | 49.5970 | 204125.9000 | 4115.68996 2013-12-17 07:05:00 | 4110.29000 | 4139.00000 | 4100.00000 | 4110.03000 | 67.0999 | 276055.8800 | 4114.10000 2013-12-17 07:06:00 | 4138.98000 | 4178.87000 | 4120.00000 | 4150.00000 | 74.3631 | 308487.0200 | 4148.39006 2013-12-17 07:07:00 | 4150.00000 | 4178.00000 | 4150.00000 | 4153.00000 | 30.9030 | 128502.7800 | 4158.26002 2013-12-17 07:08:00 | 4167.00000 | 4188.00000 | 4153.00000 | 4181.00000 | 50.2570 | 209959.2800 | 4177.70996 2013-12-17 07:09:00 | 4188.00000 | 4199.00000 | 4188.00000 | 4198.00000 | 70.2700 | 294710.3700 | 4193.97000 2013-12-17 07:10:00 | 4199.00000 | 4247.49000 | 4198.00000 | 4230.00000 | 206.6618 | 870951.3800 | 4214.38009 2013-12-17 07:11:00 | 4230.00000 | 4250.00000 | 4220.00000 | 4240.00000 | 158.9590 | 675076.6200 | 4246.85996 2013-12-17 07:12:00 | 4240.00000 | 4270.00000 | 4240.00000 | 4270.00000 | 194.5691 | 827512.2700 | 4253.04996 2013-12-17 07:13:00 | 4270.03000 | 4300.00000 | 4260.00000 | 4300.00000 | 214.2918 | 917923.1900 | 4283.52009 2013-12-17 07:14:00 | 4300.00000 | 4333.80000 | 4270.00000 | 4333.80000 | 270.3730 | 1163214.9700 | 4302.26019 2013-12-17 07:15:00 | 4333.80000 | 4350.00000 | 4300.00000 | 4329.00000 | 243.2798 | 1048903.4700 | 4311.50999 2013-12-17 07:16:00 | 4310.00000 | 4329.00000 | 4210.00000 | 4210.00000 | 133.4049 | 569214.5000 | 4266.81984 2013-12-17 07:17:00 | 4210.00000 | 4298.00000 | 4200.00000 | 4200.00000 | 96.1349 | 405355.7800 | 4216.52988 2013-12-17 07:18:00 | 4250.00000 | 4270.00000 | 4200.00000 | 4211.00000 | 90.8080 | 382425.2200 | 4211.35996 2013-12-17 07:19:00 | 4211.00000 | 4224.00000 | 4188.00000 | 4199.00000 | 62.2330 | 261581.9100 | 4203.27004 2013-12-17 07:20:00 | 4199.00000 | 4250.00000 | 4199.00000 | 4229.99000 | 55.7759 | 235049.3300 | 4214.16995 2013-12-17 07:21:00 | 4220.00000 | 4220.00000 | 4160.00000 | 4180.00000 | 46.7790 | 196259.8600 | 4195.46999 2013-12-17 07:22:00 | 4180.00000 | 4200.00000 | 4130.30000 | 4170.00000 | 52.4630 | 218713.0400 | 4168.90004 2013-12-17 07:23:00 | 4170.00000 | 4200.00000 | 4160.01000 | 4200.00000 | 52.2820 | 219430.2800 | 4197.05003 2013-12-17 07:24:00 | 4200.00000 | 4201.38000 | 4150.00000 | 4167.00000 | 42.5570 | 178358.2100 | 4191.03997 2013-12-17 07:25:00 | 4167.00000 | 4180.00000 | 4160.00000 | 4160.00000 | 16.8980 | 70393.0200 | 4165.75999 2013-12-17 07:26:00 | 4180.00000 | 4180.00000 | 4160.00000 | 4170.00000 | 18.0310 | 75293.0100 | 4175.75000 2013-12-17 07:27:00 | 4174.89000 | 4199.80000 | 4151.00000 | 4151.00000 | 98.5851 | 412583.5600 | 4185.04988 2013-12-17 07:28:00 | 4180.00000 | 4199.00000 | 4150.00000 | 4180.00000 | 36.9090 | 154070.5700 | 4174.33999 2013-12-17 07:29:00 | 4180.00000 | 4199.00000 | 4125.03000 | 4150.00000 | 67.8200 | 281742.5300 | 4154.27000 2013-12-17 07:30:00 | 4150.00000 | 4199.80000 | 4150.00000 | 4156.00000 | 96.9089 | 405169.4000 | 4180.92997 2013-12-17 07:31:00 | 4198.00000 | 4198.00000 | 4170.00000 | 4170.00000 | 13.5900 | 56866.9700 | 4184.47000 2013-12-17 07:32:00 | 4175.59000 | 4180.00000 | 4170.00000 | 4180.00000 | 10.7410 | 44842.1000 | 4174.85000 2013-12-17 07:33:00 | 4170.10000 | 4180.00000 | 4150.00000 | 4150.00000 | 76.3910 | 317549.8300 | 4156.90002 2013-12-17 07:34:00 | 4150.00000 | 4165.00000 | 4150.00000 | 4150.00000 | 29.4830 | 122592.9600 | 4158.09002 2013-12-17 07:35:00 | 4150.00000 | 4160.00000 | 4150.00000 | 4150.00000 | 21.2490 | 88334.2700 | 4157.09999 2013-12-17 07:36:00 | 4160.00000 | 4160.00000 | 4150.00000 | 4150.00000 | 58.1270 | 241438.0200 | 4153.62996 2013-12-17 07:37:00 | 4158.00000 | 4160.00000 | 4130.01000 | 4150.00000 | 46.1010 | 191260.3000 | 4148.72001 2013-12-17 07:38:00 | 4150.00000 | 4150.00000 | 4126.00000 | 4150.00000 | 120.6561 | 499950.6200 | 4143.59989 2013-12-17 07:39:00 | 4126.00000 | 4150.00000 | 4111.00000 | 4129.00000 | 78.7631 | 325677.5000 | 4134.90006 2013-12-17 07:40:00 | 4129.00000 | 4129.00000 | 4060.00000 | 4090.00000 | 65.2791 | 267580.2100 | 4099.01999 2013-12-17 07:41:00 | 4090.00000 | 4090.00000 | 4035.00000 | 4035.00000 | 45.3500 | 184224.3400 | 4062.28000 2013-12-17 07:42:00 | 4035.00000 | 4090.00000 | 4015.30000 | 4015.30000 | 120.5319 | 487167.1700 | 4041.81006 2013-12-17 07:43:00 | 4050.00000 | 4050.00000 | 3991.00000 | 4017.03000 | 89.3940 | 358698.6500 | 4012.56009 2013-12-17 07:44:00 | 4017.04000 | 4048.00000 | 3977.00000 | 3977.00000 | 119.7580 | 479302.8200 | 4002.25994 2013-12-17 07:45:00 | 3999.00000 | 4000.00000 | 3960.00000 | 4000.00000 | 39.7150 | 157977.4400 | 3977.77995 2013-12-17 07:46:00 | 3991.00000 | 4000.00000 | 3950.51000 | 3999.00000 | 47.6059 | 189709.2200 | 3984.98995 2013-12-17 07:47:00 | 3970.00000 | 3970.00000 | 3925.26000 | 3963.14000 | 142.1390 | 561062.3700 | 3947.27996 2013-12-17 07:48:00 | 3965.00000 | 3965.00000 | 3925.26000 | 3930.00000 | 27.5920 | 108889.0700 | 3946.40001 2013-12-17 07:49:00 | 3930.00000 | 3990.14000 | 3912.63000 | 3971.00000 | 63.0490 | 249318.9900 | 3954.36998 2013-12-17 07:50:00 | 3972.33000 | 3975.00000 | 3930.00000 | 3943.15000 | 42.5860 | 168380.4600 | 3953.88996 2013-12-17 07:51:00 | 3950.00000 | 3960.00000 | 3916.00000 | 3916.00000 | 87.6671 | 345087.3900 | 3936.33993 2013-12-17 07:52:00 | 3916.00000 | 3960.00000 | 3901.00000 | 3960.00000 | 64.9700 | 255923.1800 | 3939.10000 2013-12-17 07:53:00 | 3960.00000 | 3960.00000 | 3906.50000 | 3950.00000 | 49.2820 | 194358.2300 | 3943.80002 2013-12-17 07:54:00 | 3950.00000 | 3960.00000 | 3917.00000 | 3939.99000 | 42.9470 | 169410.5200 | 3944.63997 2013-12-17 07:55:00 | 3917.00000 | 3959.00000 | 3916.00000 | 3950.00000 | 17.9190 | 70508.5300 | 3934.85000 2013-12-17 07:56:00 | 3950.00000 | 3960.00000 | 3916.00000 | 3940.00000 | 62.3101 | 245962.7000 | 3947.40000 2013-12-17 07:57:00 | 3940.00000 | 3940.00000 | 3921.00000 | 3940.00000 | 12.3620 | 48668.9200 | 3936.98001 2013-12-17 07:58:00 | 3939.99000 | 3940.00000 | 3925.00000 | 3930.00000 | 35.3460 | 139183.0400 | 3937.72996 2013-12-17 07:59:00 | 3930.01000 | 3960.00000 | 3930.00000 | 3940.00000 | 76.6500 | 302177.2600 | 3942.30000 2013-12-17 08:00:00 | 3957.98000 | 3990.00000 | 3939.00000 | 3990.00000 | 37.6640 | 149353.0500 | 3965.41004 2013-12-17 08:01:00 | 3977.00000 | 4050.00000 | 3977.00000 | 4050.00000 | 22.3790 | 89524.8900 | 4000.39999 2013-12-17 08:02:00 | 4009.00000 | 4087.99000 | 4000.00000 | 4087.99000 | 49.5550 | 201033.5700 | 4056.77994 2013-12-17 08:03:00 | 4087.99000 | 4088.00000 | 4050.00000 | 4060.00000 | 37.1670 | 151272.2300 | 4070.06997 2013-12-17 08:04:00 | 4060.00000 | 4089.00000 | 4051.00000 | 4060.00000 | 65.8480 | 268874.3200 | 4083.25997 2013-12-17 08:05:00 | 4052.00000 | 4100.00000 | 4052.00000 | 4085.00000 | 13.4750 | 55017.0900 | 4082.89998 2013-12-17 08:06:00 | 4080.00000 | 4121.00000 | 4070.00000 | 4100.00000 | 40.0970 | 164406.8700 | 4100.22997 2013-12-17 08:07:00 | 4099.00000 | 4130.00000 | 4099.00000 | 4101.00000 | 17.3460 | 71260.3600 | 4108.16998 2013-12-17 08:08:00 | 4130.00000 | 4144.99000 | 4108.00000 | 4120.00000 | 30.0010 | 124058.5400 | 4135.15001 2013-12-17 08:09:00 | 4125.00000 | 4156.00000 | 4110.00000 | 4156.00000 | 87.9771 | 364190.8700 | 4139.60994 2013-12-17 08:10:00 | 4139.00000 | 4156.00000 | 4139.00000 | 4156.00000 | 149.4671 | 620851.8500 | 4153.76989 2013-12-17 08:11:00 | 4140.00000 | 4156.00000 | 4111.99000 | 4155.00000 | 67.2050 | 278430.7800 | 4143.00992 2013-12-17 08:12:00 | 4155.00000 | 4155.99000 | 4140.41000 | 4155.00000 | 50.9060 | 211230.2700 | 4149.41995 2013-12-17 08:13:00 | 4155.00000 | 4158.00000 | 4150.00000 | 4156.00000 | 28.6760 | 119154.8700 | 4155.20997 2013-12-17 08:14:00 | 4156.00000 | 4160.00000 | 4149.00000 | 4150.00000 | 56.4410 | 234509.3600 | 4154.95001 2013-12-17 08:15:00 | 4156.00000 | 4156.00000 | 4121.01000 | 4140.00000 | 67.1010 | 278197.9600 | 4145.96002 2013-12-17 08:16:00 | 4121.01000 | 4140.00000 | 4112.01000 | 4112.01000 | 25.2400 | 104050.3600 | 4122.44000 2013-12-17 08:17:00 | 4112.01000 | 4121.00000 | 4070.01000 | 4070.02000 | 96.6890 | 396186.9600 | 4097.53998 2013-12-17 08:18:00 | 4070.02000 | 4090.00000 | 4070.00000 | 4070.00000 | 31.8540 | 129651.0400 | 4070.17003 2013-12-17 08:19:00 | 4070.00000 | 4070.00000 | 4060.60000 | 4066.10000 | 33.6680 | 136851.3400 | 4064.72998 2013-12-17 08:20:00 | 4066.10000 | 4090.00000 | 4066.10000 | 4070.03000 | 41.7290 | 169838.1700 | 4070.02999 2013-12-17 08:21:00 | 4080.00000 | 4100.00000 | 4080.00000 | 4094.00000 | 33.0690 | 135339.7600 | 4092.64999 2013-12-17 08:22:00 | 4100.00000 | 4100.00000 | 4094.00000 | 4099.00000 | 66.5710 | 272927.0300 | 4099.79002 2013-12-17 08:23:00 | 4099.00000 | 4099.00000 | 4093.98000 | 4097.00000 | 18.3010 | 74936.1600 | 4094.65000 2013-12-17 08:24:00 | 4095.00000 | 4100.00000 | 4093.98000 | 4100.00000 | 33.2180 | 136016.9200 | 4094.67998 2013-12-17 08:25:00 | 4100.00000 | 4100.00000 | 4093.98000 | 4093.98000 | 28.3440 | 116068.9700 | 4095.01003 2013-12-17 08:26:00 | 4099.00000 | 4099.00000 | 4094.00000 | 4099.00000 | 1.1030 | 4517.2300 | 4095.40000 2013-12-17 08:27:00 | 4099.00000 | 4100.00000 | 4093.98000 | 4093.98000 | 23.5380 | 96453.5800 | 4097.77999 2013-12-17 08:28:00 | 4093.98000 | 4099.00000 | 4093.98000 | 4093.98000 | 7.2740 | 29788.0900 | 4095.15001 2013-12-17 08:29:00 | 4095.00000 | 4097.99000 | 4093.00000 | 4097.99000 | 30.9800 | 126839.6800 | 4094.24000 2013-12-17 08:30:00 | 4094.00000 | 4095.00000 | 4080.00000 | 4080.00000 | 6.6760 | 27306.3000 | 4090.21999 2013-12-17 08:31:00 | 4088.00000 | 4094.00000 | 4052.00000 | 4092.98000 | 36.9540 | 150800.2200 | 4080.75004 2013-12-17 08:32:00 | 4052.00000 | 4060.00000 | 4051.00000 | 4060.00000 | 11.1420 | 45197.2500 | 4056.48001 2013-12-17 08:33:00 | 4051.00000 | 4051.00000 | 4030.00000 | 4040.00000 | 19.9570 | 80659.3200 | 4041.65999 2013-12-17 08:34:00 | 4035.00000 | 4050.00000 | 4021.04000 | 4040.00000 | 4.9780 | 20101.6000 | 4038.09000 2013-12-17 08:35:00 | 4040.00000 | 4084.99000 | 4030.01000 | 4040.00000 | 12.1940 | 49417.0500 | 4052.57001 2013-12-17 08:36:00 | 4040.00000 | 4049.00000 | 4020.00000 | 4049.00000 | 38.2520 | 154294.9000 | 4033.64002 2013-12-17 08:37:00 | 4080.00000 | 4080.00000 | 4079.99000 | 4079.99000 | 0.7150 | 2917.2000 | 4080.00000 2013-12-17 08:38:00 | 4050.01000 | 4079.98000 | 4050.01000 | 4070.00000 | 3.5900 | 14609.6500 | 4069.54000 2013-12-17 08:39:00 | 4069.99000 | 4070.00000 | 4062.00000 | 4062.00000 | 2.4090 | 9801.1200 | 4068.54000 2013-12-17 08:40:00 | 4069.00000 | 4070.00000 | 4065.00000 | 4065.00000 | 5.9350 | 24140.4800 | 4067.47999 2013-12-17 08:41:00 | 4070.00000 | 4070.00000 | 4060.00000 | 4060.00000 | 12.9410 | 52569.5100 | 4062.24000 2013-12-17 08:42:00 | 4060.01000 | 4070.00000 | 4060.00000 | 4060.00000 | 15.0710 | 61191.2700 | 4060.20000 2013-12-17 08:43:00 | 4063.03000 | 4099.89000 | 4063.03000 | 4099.00000 | 42.2250 | 172628.9600 | 4088.30995 2013-12-17 08:44:00 | 4082.00000 | 4099.00000 | 4080.00000 | 4090.00000 | 5.9540 | 24326.0100 | 4085.66001 2013-12-17 08:45:00 | 4090.00000 | 4098.99000 | 4090.00000 | 4090.00000 | 25.9430 | 106204.7600 | 4093.77002 2013-12-17 08:46:00 | 4090.00000 | 4097.99000 | 4088.99000 | 4089.00000 | 14.1950 | 58075.0200 | 4091.22998 2013-12-17 08:47:00 | 4097.99000 | 4097.99000 | 4090.00000 | 4090.01000 | 0.2170 | 888.8900 | 4096.26000 2013-12-17 08:48:00 | 4090.01000 | 4099.00000 | 4090.00000 | 4098.99000 | 26.0480 | 106569.5500 | 4091.27999 2013-12-17 08:49:00 | 4090.00000 | 4098.00000 | 4090.00000 | 4098.00000 | 2.1080 | 8634.8300 | 4096.22000 2013-12-17 08:50:00 | 4098.00000 | 4099.99000 | 4098.00000 | 4099.99000 | 38.3570 | 157195.0800 | 4098.20997 2013-12-17 08:51:00 | 4099.99000 | 4099.99000 | 4091.00000 | 4091.00000 | 5.5740 | 22851.7800 | 4099.71001 2013-12-17 08:52:00 | 4091.00000 | 4095.00000 | 4090.01000 | 4090.01000 | 1.8110 | 7408.3200 | 4090.73000 2013-12-17 08:53:00 | 4095.00000 | 4095.00000 | 4090.00000 | 4091.00000 | 10.8500 | 44383.0300 | 4090.60000 2013-12-17 08:54:00 | 4091.00000 | 4099.99000 | 4091.00000 | 4099.99000 | 17.1390 | 70227.3700 | 4097.52000 2013-12-17 08:55:00 | 4091.00000 | 4099.99000 | 4091.00000 | 4099.00000 | 40.8400 | 167089.1500 | 4091.31000 2013-12-17 08:56:00 | 4092.00000 | 4094.00000 | 4091.00000 | 4091.00000 | 4.5700 | 18705.2700 | 4093.06000 2013-12-17 08:57:00 | 4094.00000 | 4094.00000 | 4060.00000 | 4091.01000 | 26.8100 | 109180.9400 | 4072.40000 2013-12-17 08:58:00 | 4060.05000 | 4087.98000 | 4060.00000 | 4087.98000 | 44.8380 | 182043.6100 | 4060.02998 2013-12-17 08:59:00 | 4087.99000 | 4087.99000 | 4062.00000 | 4080.00000 | 4.5940 | 18674.3700 | 4064.95000 2013-12-17 09:00:00 | 4079.00000 | 4079.98000 | 4055.00000 | 4055.00000 | 29.5050 | 119808.6400 | 4060.61996 2013-12-17 09:01:00 | 4055.00000 | 4063.00000 | 4050.00000 | 4050.00000 | 4.5000 | 18236.4800 | 4052.55000 2013-12-17 09:02:00 | 4048.13000 | 4050.00000 | 4020.00000 | 4020.00000 | 21.5100 | 86758.2100 | 4033.39000 2013-12-17 09:03:00 | 4020.00000 | 4020.00000 | 4003.10000 | 4015.21000 | 73.1970 | 293550.6100 | 4010.41994 2013-12-17 09:04:00 | 4006.02000 | 4015.21000 | 4003.00000 | 4004.01000 | 29.1940 | 116978.9200 | 4006.95003 2013-12-17 09:05:00 | 4015.00000 | 4015.00000 | 4001.10000 | 4001.10000 | 72.1419 | 288862.8100 | 4004.09003 2013-12-17 09:06:00 | 4013.20000 | 4015.00000 | 4000.00000 | 4001.70000 | 51.8309 | 207367.8100 | 4000.85001 2013-12-17 09:07:00 | 4001.70000 | 4004.00000 | 3999.99000 | 4000.00000 | 64.0939 | 256385.3800 | 4000.15006 2013-12-17 09:08:00 | 4000.00000 | 4000.00000 | 3956.67000 | 3956.67000 | 17.4960 | 69442.1000 | 3969.02998 2013-12-17 09:09:00 | 3960.00000 | 3960.01000 | 3956.66000 | 3960.00000 | 21.3730 | 84608.1500 | 3958.65002 2013-12-17 09:10:00 | 3957.00000 | 3980.00000 | 3950.00000 | 3950.00000 | 55.6470 | 220141.5900 | 3956.03996 2013-12-17 09:11:00 | 3952.00000 | 3960.00000 | 3949.00000 | 3949.00000 | 28.2470 | 111650.5500 | 3952.64998 2013-12-17 09:12:00 | 3950.00000 | 3960.00000 | 3950.00000 | 3957.00000 | 77.0510 | 304974.6400 | 3958.09002 2013-12-17 09:13:00 | 3958.00000 | 3960.00000 | 3957.00000 | 3958.00000 | 102.2569 | 404830.1100 | 3958.94992 2013-12-17 09:14:00 | 3958.00000 | 4006.00000 | 3957.00000 | 4006.00000 | 62.7210 | 249708.4200 | 3981.26002 2013-12-17 09:15:00 | 4006.00000 | 4037.93000 | 4000.00000 | 4017.99000 | 52.3860 | 210178.2000 | 4012.10995 2013-12-17 09:16:00 | 4002.00000 | 4020.00000 | 4000.00000 | 4018.00000 | 48.1029 | 192747.0600 | 4006.97004 2013-12-17 09:17:00 | 4018.00000 | 4050.00000 | 4005.00000 | 4050.00000 | 75.4070 | 303082.0400 | 4019.27994 2013-12-17 09:18:00 | 4037.90000 | 4050.00000 | 4015.00000 | 4040.00000 | 22.7270 | 91894.3200 | 4043.39998 2013-12-17 09:19:00 | 4037.90000 | 4061.99000 | 4020.01000 | 4061.99000 | 34.2190 | 138394.3900 | 4044.36999 2013-12-17 09:20:00 | 4024.89000 | 4050.00000 | 4024.89000 | 4040.00000 | 5.5970 | 22578.1800 | 4033.98000 2013-12-17 09:21:00 | 4025.00000 | 4040.00000 | 4006.10000 | 4006.10000 | 27.8430 | 111809.3400 | 4015.71002 2013-12-17 09:22:00 | 4026.39000 | 4035.00000 | 3999.99000 | 3999.99000 | 54.7860 | 219311.7700 | 4003.05995 2013-12-17 09:23:00 | 3999.99000 | 4000.00000 | 3965.00000 | 3981.00000 | 15.9180 | 63353.4100 | 3979.98999 2013-12-17 09:24:00 | 3981.00000 | 3981.00000 | 3962.50000 | 3966.00000 | 10.4790 | 41551.4000 | 3965.21000 2013-12-17 09:25:00 | 3966.01000 | 4000.00000 | 3965.00000 | 3967.00000 | 28.3200 | 112412.7200 | 3969.38000 2013-12-17 09:26:00 | 3968.00000 | 3998.00000 | 3967.00000 | 3998.00000 | 8.6200 | 34330.2000 | 3982.62000 2013-12-17 09:27:00 | 3998.00000 | 3998.00000 | 3971.00000 | 3971.01000 | 0.9000 | 3589.5700 | 3988.41000 2013-12-17 09:28:00 | 3971.69000 | 3991.00000 | 3971.69000 | 3975.00000 | 6.6860 | 26561.4000 | 3972.68999 2013-12-17 09:29:00 | 3975.01000 | 3990.00000 | 3975.00000 | 3987.51000 | 16.6920 | 66387.9400 | 3977.23001 2013-12-17 09:30:00 | 3987.51000 | 3988.00000 | 3975.01000 | 3988.00000 | 13.8820 | 55357.1700 | 3987.69001 2013-12-17 09:31:00 | 3988.00000 | 3988.00000 | 3980.00000 | 3980.00000 | 35.2100 | 140151.8800 | 3980.46000 2013-12-17 09:32:00 | 3986.00000 | 3988.00000 | 3975.01000 | 3975.01000 | 5.4450 | 21692.3700 | 3983.90999 2013-12-17 09:33:00 | 3975.01000 | 3986.00000 | 3970.00000 | 3970.00000 | 24.8910 | 98924.2700 | 3974.30001 2013-12-17 09:34:00 | 3975.00000 | 3980.00000 | 3965.00000 | 3970.00000 | 40.3340 | 160220.5300 | 3972.34004 2013-12-17 09:35:00 | 3966.29000 | 3969.00000 | 3960.00000 | 3960.00000 | 12.1910 | 48283.3100 | 3960.57000 2013-12-17 09:36:00 | 3960.10000 | 3960.10000 | 3950.00000 | 3950.00000 | 92.5050 | 365423.3100 | 3950.30988 2013-12-17 09:37:00 | 3950.01000 | 3950.01000 | 3920.01000 | 3920.01000 | 54.2060 | 213886.4500 | 3945.80994 2013-12-17 09:38:00 | 3920.02000 | 3920.02000 | 3920.00000 | 3920.00000 | 4.1780 | 16377.7900 | 3920.01000 2013-12-17 09:39:00 | 3920.01000 | 3920.01000 | 3905.10000 | 3920.01000 | 20.2410 | 79251.1800 | 3915.38001 2013-12-17 09:40:00 | 3910.01000 | 3920.00000 | 3905.00000 | 3905.00000 | 36.3490 | 141986.8000 | 3906.20999 2013-12-17 09:41:00 | 3905.00000 | 3920.01000 | 3903.00000 | 3910.00000 | 25.5120 | 99726.5300 | 3909.00001 2013-12-17 09:42:00 | 3910.00000 | 3920.01000 | 3910.00000 | 3910.00000 | 26.9620 | 105464.4300 | 3911.60001 2013-12-17 09:43:00 | 3910.00000 | 3943.00000 | 3903.00000 | 3943.00000 | 43.2290 | 169268.1800 | 3915.61999 2013-12-17 09:44:00 | 3924.99000 | 3924.99000 | 3915.00000 | 3915.00000 | 10.6110 | 41595.1400 | 3920.00000 2013-12-17 09:45:00 | 3918.74000 | 3943.00000 | 3918.74000 | 3921.00000 | 8.7770 | 34413.6000 | 3920.87999 2013-12-17 09:46:00 | 3921.01000 | 3943.00000 | 3921.00000 | 3925.00000 | 14.1660 | 55578.3200 | 3923.35999 2013-12-17 09:47:00 | 3926.00000 | 3943.00000 | 3920.00000 | 3942.00000 | 27.9650 | 109746.9700 | 3924.43996 2013-12-17 09:48:00 | 3943.00000 | 3959.99000 | 3943.00000 | 3959.99000 | 9.6280 | 38063.7800 | 3953.45000 2013-12-17 09:49:00 | 3960.00000 | 3989.00000 | 3959.00000 | 3960.00000 | 25.7840 | 102172.2600 | 3962.62003 2013-12-17 09:50:00 | 3960.00000 | 3988.99000 | 3960.00000 | 3985.00000 | 7.9620 | 31722.3000 | 3984.21000 2013-12-17 09:51:00 | 3985.00000 | 3985.00000 | 3965.00000 | 3965.00000 | 4.4150 | 17569.0200 | 3979.38999 2013-12-17 09:52:00 | 3965.00000 | 3979.00000 | 3965.00000 | 3976.99000 | 16.6800 | 66236.2000 | 3971.00000 2013-12-17 09:53:00 | 3976.99000 | 4000.00000 | 3966.00000 | 3976.99000 | 108.1920 | 431106.2700 | 3984.64005 2013-12-17 09:54:00 | 3976.99000 | 3980.00000 | 3965.00000 | 3980.00000 | 9.2380 | 36737.8400 | 3976.82000 2013-12-17 09:55:00 | 3980.00000 | 3990.00000 | 3980.00000 | 3990.00000 | 1.4700 | 5856.6000 | 3984.08000 2013-12-17 09:56:00 | 3990.00000 | 4010.00000 | 3990.00000 | 4010.00000 | 35.8460 | 143374.7700 | 3999.73996 2013-12-17 09:57:00 | 4010.00000 | 4014.99000 | 4000.00000 | 4010.00000 | 18.7120 | 74959.3100 | 4005.95001 2013-12-17 09:58:00 | 4014.58000 | 4014.58000 | 3980.00000 | 3980.00000 | 32.5750 | 130462.5100 | 4004.98996 2013-12-17 09:59:00 | 3980.00000 | 3999.00000 | 3975.00000 | 3999.00000 | 1.7350 | 6912.3600 | 3984.07000 2013-12-17 10:00:00 | 3975.93000 | 3976.01000 | 3970.00000 | 3970.00000 | 2.6090 | 10359.5700 | 3970.71000 2013-12-17 10:01:00 | 3980.00000 | 3997.00000 | 3980.00000 | 3997.00000 | 3.7240 | 14843.0100 | 3985.77000 2013-12-17 10:02:00 | 3995.00000 | 3995.00000 | 3975.93000 | 3975.93000 | 1.1050 | 4396.3800 | 3978.62000 2013-12-17 10:03:00 | 3975.93000 | 3975.93000 | 3945.01000 | 3948.07000 | 32.2390 | 127627.0300 | 3958.77999 2013-12-17 10:04:00 | 3945.00000 | 3946.20000 | 3940.00000 | 3942.00000 | 46.2911 | 182448.3200 | 3941.33001 2013-12-17 10:05:00 | 3940.00000 | 3943.03000 | 3935.00000 | 3943.03000 | 58.2791 | 229617.7800 | 3939.96999 2013-12-17 10:06:00 | 3942.00000 | 3943.03000 | 3921.00000 | 3921.00000 | 25.1720 | 98766.7100 | 3923.67001 2013-12-17 10:07:00 | 3938.81000 | 3942.00000 | 3910.01000 | 3942.00000 | 54.6001 | 214188.9600 | 3922.87000 2013-12-17 10:08:00 | 3943.20000 | 3943.20000 | 3923.00000 | 3923.00000 | 9.2660 | 36450.3300 | 3933.76999 2013-12-17 10:09:00 | 3940.00000 | 3940.00000 | 3923.00000 | 3925.00000 | 17.5910 | 69166.0400 | 3931.90000 2013-12-17 10:10:00 | 3925.00000 | 3940.00000 | 3922.00000 | 3922.00000 | 10.8060 | 42407.1100 | 3924.39999 2013-12-17 10:11:00 | 3923.00000 | 3925.00000 | 3923.00000 | 3923.00000 | 14.1760 | 55626.3100 | 3923.97999 2013-12-17 10:12:00 | 3925.00000 | 3925.00000 | 3923.00000 | 3925.00000 | 34.1340 | 133965.0500 | 3924.68003 2013-12-17 10:13:00 | 3925.00000 | 3925.00000 | 3923.00000 | 3923.00000 | 13.7670 | 54023.6000 | 3924.13999 2013-12-17 10:14:00 | 3923.00000 | 3924.20000 | 3923.00000 | 3923.00000 | 16.2400 | 63711.0000 | 3923.09000 2013-12-17 10:15:00 | 3923.00000 | 3925.00000 | 3923.00000 | 3925.00000 | 2.9970 | 11760.7400 | 3924.17000 2013-12-17 10:16:00 | 3925.00000 | 3925.00000 | 3921.00000 | 3925.00000 | 14.5270 | 57015.3300 | 3924.77999 2013-12-17 10:17:00 | 3925.00000 | 3925.00000 | 3921.00000 | 3925.00000 | 15.8260 | 62102.1900 | 3924.05998 2013-12-17 10:18:00 | 3930.00000 | 3930.00000 | 3923.00000 | 3923.00000 | 12.1650 | 47748.4000 | 3925.05998 2013-12-17 10:19:00 | 3925.00000 | 3925.00000 | 3918.99000 | 3918.99000 | 9.9290 | 38924.1800 | 3920.25000 2013-12-17 10:20:00 | 3911.20000 | 3911.20000 | 3910.00000 | 3910.00000 | 11.4290 | 44698.6000 | 3910.98000 2013-12-17 10:21:00 | 3910.00000 | 3910.04000 | 3906.00000 | 3908.00000 | 31.5120 | 123168.3900 | 3908.62002 2013-12-17 10:22:00 | 3906.00000 | 3908.00000 | 3901.10000 | 3906.81000 | 12.2770 | 47921.5200 | 3903.35999 2013-12-17 10:23:00 | 3902.10000 | 3920.00000 | 3901.10000 | 3920.00000 | 17.1130 | 66907.5900 | 3909.75001 2013-12-17 10:24:00 | 3910.00000 | 3910.00000 | 3901.10000 | 3901.13000 | 21.0790 | 82239.5200 | 3901.48999 2013-12-17 10:25:00 | 3910.00000 | 3910.00000 | 3901.10000 | 3907.20000 | 6.5080 | 25406.2500 | 3903.85000 2013-12-17 10:26:00 | 3910.00000 | 3920.00000 | 3906.00000 | 3915.00000 | 12.0040 | 47015.2100 | 3916.63001 2013-12-17 10:27:00 | 3906.00000 | 3915.00000 | 3906.00000 | 3915.00000 | 21.7220 | 85035.4000 | 3914.71001 2013-12-17 10:28:00 | 3915.00000 | 3915.00000 | 3907.00000 | 3915.00000 | 23.7840 | 93108.2700 | 3914.74002 2013-12-17 10:29:00 | 3915.00000 | 3915.00000 | 3909.00000 | 3909.00000 | 1.5740 | 6159.0300 | 3912.98000 2013-12-17 10:30:00 | 3909.00000 | 3910.10000 | 3909.00000 | 3910.10000 | 0.7220 | 2822.9700 | 3909.93000 2013-12-17 10:31:00 | 3914.99000 | 3915.00000 | 3909.00000 | 3910.00000 | 17.3960 | 68037.0100 | 3911.06998 2013-12-17 10:32:00 | 3910.10000 | 3925.00000 | 3910.00000 | 3925.00000 | 21.1520 | 82964.3100 | 3922.29001 2013-12-17 10:33:00 | 3924.00000 | 3989.97000 | 3910.01000 | 3988.00000 | 6.4280 | 25335.9600 | 3941.50000 2013-12-17 10:34:00 | 3925.00000 | 3925.00000 | 3911.03000 | 3915.00000 | 11.6160 | 45524.5000 | 3919.11999 2013-12-17 10:35:00 | 3915.00000 | 3979.00000 | 3915.00000 | 3916.00000 | 19.5230 | 76599.7100 | 3923.56001 2013-12-17 10:36:00 | 3931.20000 | 3978.98000 | 3927.00000 | 3927.00000 | 5.9770 | 23681.2400 | 3962.06000 2013-12-17 10:37:00 | 3932.00000 | 3976.99000 | 3925.00000 | 3934.00000 | 9.7910 | 38571.3600 | 3939.47000 2013-12-17 10:38:00 | 3934.00000 | 3949.00000 | 3933.00000 | 3949.00000 | 4.6520 | 18334.4600 | 3941.20000 2013-12-17 10:39:00 | 3936.01000 | 3970.99000 | 3933.00000 | 3960.00000 | 26.4600 | 104247.4000 | 3939.81000 2013-12-17 10:40:00 | 3959.99000 | 3973.99000 | 3940.00000 | 3940.00000 | 18.8100 | 74652.5200 | 3968.77000 2013-12-17 10:41:00 | 3940.00000 | 3950.00000 | 3940.00000 | 3950.00000 | 10.9200 | 43036.7000 | 3941.09000 2013-12-17 10:42:00 | 3950.00000 | 3970.00000 | 3950.00000 | 3970.00000 | 10.7070 | 42439.6700 | 3963.72999 2013-12-17 10:43:00 | 3969.99000 | 3970.00000 | 3952.00000 | 3970.00000 | 23.7060 | 94096.8200 | 3969.32998 2013-12-17 10:44:00 | 3970.00000 | 3971.00000 | 3952.00000 | 3970.00000 | 6.6590 | 26426.4100 | 3968.53000 2013-12-17 10:45:00 | 3970.00000 | 3971.00000 | 3953.00000 | 3969.90000 | 15.8110 | 62767.7000 | 3969.88000 2013-12-17 10:46:00 | 3960.00000 | 3969.90000 | 3951.00000 | 3968.00000 | 3.2260 | 12749.7800 | 3952.20000 2013-12-17 10:47:00 | 3968.00000 | 3968.00000 | 3945.01000 | 3945.01000 | 4.1890 | 16582.6300 | 3958.61000 2013-12-17 10:48:00 | 3967.00000 | 3967.00000 | 3945.00000 | 3966.00000 | 18.0790 | 71402.6800 | 3949.48000 2013-12-17 10:49:00 | 3964.00000 | 3965.00000 | 3945.00000 | 3964.01000 | 13.2120 | 52172.8800 | 3948.90001 2013-12-17 10:50:00 | 3962.00000 | 3963.00000 | 3962.00000 | 3962.00000 | 5.1990 | 20598.6000 | 3962.03000 2013-12-17 10:51:00 | 3962.00000 | 3978.90000 | 3962.00000 | 3970.62000 | 50.1340 | 198783.9000 | 3965.05005 2013-12-17 10:52:00 | 3978.90000 | 3996.99000 | 3972.00000 | 3975.00000 | 21.3880 | 85396.6800 | 3992.73999 2013-12-17 10:53:00 | 3991.00000 | 3996.99000 | 3975.00000 | 3996.00000 | 16.0350 | 64001.5000 | 3991.35998 2013-12-17 10:54:00 | 3985.00000 | 3994.99000 | 3985.00000 | 3994.99000 | 12.2780 | 49037.4200 | 3993.92999 2013-12-17 10:55:00 | 3985.50000 | 3995.00000 | 3985.50000 | 3990.00000 | 21.8040 | 87055.8900 | 3992.66002 2013-12-17 10:56:00 | 3990.00000 | 3996.00000 | 3986.00000 | 3996.00000 | 10.5590 | 42134.1700 | 3990.36000 2013-12-17 10:57:00 | 3995.00000 | 3997.00000 | 3975.00000 | 3996.10000 | 39.3730 | 157007.8300 | 3987.70003 2013-12-17 10:58:00 | 3980.00000 | 3990.00000 | 3980.00000 | 3990.00000 | 3.0000 | 11950.0000 | 3983.33000 2013-12-17 10:59:00 | 3985.00000 | 3993.00000 | 3985.00000 | 3993.00000 | 13.1570 | 52526.9300 | 3992.31999 2013-12-17 11:00:00 | 3993.00000 | 4000.00000 | 3990.00000 | 4000.00000 | 48.8180 | 195154.3600 | 3997.58998 2013-12-17 11:01:00 | 4001.00000 | 4009.00000 | 4000.00000 | 4009.00000 | 17.1580 | 68680.2700 | 4002.80999 2013-12-17 11:02:00 | 4009.00000 | 4014.58000 | 4000.00000 | 4010.00000 | 65.5731 | 263085.7000 | 4012.10005 2013-12-17 11:03:00 | 4010.51000 | 4078.00000 | 4009.00000 | 4078.00000 | 111.3890 | 450305.7000 | 4042.63997 2013-12-17 11:04:00 | 4075.00000 | 4075.00000 | 4025.20000 | 4030.00000 | 5.6290 | 22840.0200 | 4057.56000 2013-12-17 11:05:00 | 4050.01000 | 4070.00000 | 4050.00000 | 4066.00000 | 20.0890 | 81680.4600 | 4065.93000 2013-12-17 11:06:00 | 4066.51000 | 4087.99000 | 4066.51000 | 4075.00000 | 38.1510 | 155510.1400 | 4076.17001 2013-12-17 11:07:00 | 4076.50000 | 4085.00000 | 4066.00000 | 4075.00000 | 22.1760 | 90314.2100 | 4072.60998 2013-12-17 11:08:00 | 4066.01000 | 4080.00000 | 4066.00000 | 4067.23000 | 54.8490 | 223239.7100 | 4070.07999 2013-12-17 11:09:00 | 4067.24000 | 4080.00000 | 4067.23000 | 4075.51000 | 18.4670 | 75278.3600 | 4076.36999 2013-12-17 11:10:00 | 4079.00000 | 4080.00000 | 4067.23000 | 4080.00000 | 34.0650 | 138834.6300 | 4075.57996 2013-12-17 11:11:00 | 4068.52000 | 4079.10000 | 4012.00000 | 4012.00000 | 64.3260 | 261215.5400 | 4060.80994 2013-12-17 11:12:00 | 4012.00000 | 4030.00000 | 4012.00000 | 4030.00000 | 9.5240 | 38223.5300 | 4013.39001 2013-12-17 11:13:00 | 4015.00000 | 4050.00000 | 4015.00000 | 4050.00000 | 23.4130 | 94568.4200 | 4039.14002 2013-12-17 11:14:00 | 4048.00000 | 4048.00000 | 4020.20000 | 4025.00000 | 5.7570 | 23155.1900 | 4022.09000 2013-12-17 11:15:00 | 4025.01000 | 4047.00000 | 4025.01000 | 4047.00000 | 3.7720 | 15203.3500 | 4030.58000 2013-12-17 11:16:00 | 4027.21000 | 4046.00000 | 4025.01000 | 4046.00000 | 4.6700 | 18819.3600 | 4029.84000 2013-12-17 11:17:00 | 4025.01000 | 4060.20000 | 4016.01000 | 4050.00000 | 33.8460 | 136677.5400 | 4038.21997 2013-12-17 11:18:00 | 4045.00000 | 4045.00000 | 3999.70000 | 4000.00000 | 99.1640 | 397528.8000 | 4008.80010 2013-12-17 11:19:00 | 4000.00000 | 4000.00000 | 3995.00000 | 4000.00000 | 28.0970 | 112338.8000 | 3998.24998 2013-12-17 11:20:00 | 4000.00000 | 4030.00000 | 4000.00000 | 4020.00000 | 10.3020 | 41306.5600 | 4009.57001 2013-12-17 11:21:00 | 4004.00000 | 4004.00000 | 4002.00000 | 4003.52000 | 16.3650 | 65519.9600 | 4003.66002 2013-12-17 11:22:00 | 4003.52000 | 4019.00000 | 4003.52000 | 4019.00000 | 15.8140 | 63314.9400 | 4003.73002 2013-12-17 11:23:00 | 4019.00000 | 4020.00000 | 4004.00000 | 4004.00000 | 14.2040 | 56918.0000 | 4007.18001 2013-12-17 11:24:00 | 4018.00000 | 4026.00000 | 4005.00000 | 4015.00000 | 4.1880 | 16819.6300 | 4016.15000 2013-12-17 11:25:00 | 4015.00000 | 4050.00000 | 4000.00000 | 4050.00000 | 56.9630 | 228538.7900 | 4012.06004 2013-12-17 11:26:00 | 4000.00000 | 4050.00000 | 3995.00000 | 4000.00000 | 10.6230 | 42576.8700 | 4007.99001 2013-12-17 11:27:00 | 4018.00000 | 4018.00000 | 4000.00000 | 4002.00000 | 20.8480 | 83396.8400 | 4000.22999 2013-12-17 11:28:00 | 4005.00000 | 4005.00000 | 4000.00000 | 4000.00000 | 15.5730 | 62329.6000 | 4002.41001 2013-12-17 11:29:00 | 4001.00000 | 4005.00000 | 3990.10000 | 4001.00000 | 24.0570 | 96237.9900 | 4000.41998 2013-12-17 11:30:00 | 4000.00000 | 4001.00000 | 4000.00000 | 4001.00000 | 20.9620 | 83865.9400 | 4000.86001 2013-12-17 11:31:00 | 4001.00000 | 4002.20000 | 4000.00000 | 4001.50000 | 22.9790 | 91938.4600 | 4000.97999 2013-12-17 11:32:00 | 4005.00000 | 4042.87000 | 4000.00000 | 4002.00000 | 35.7500 | 143885.2700 | 4024.76000 2013-12-17 11:33:00 | 4038.00000 | 4038.90000 | 4006.00000 | 4007.00000 | 2.3360 | 9393.2100 | 4021.07000 2013-12-17 11:34:00 | 4007.00000 | 4021.00000 | 4007.00000 | 4021.00000 | 0.2910 | 1168.8500 | 4016.67000 2013-12-17 11:35:00 | 4008.00000 | 4020.00000 | 4007.10000 | 4019.90000 | 2.0170 | 8087.1400 | 4009.49000 2013-12-17 11:36:00 | 4019.10000 | 4019.90000 | 4007.10000 | 4010.10000 | 2.0310 | 8143.6700 | 4009.68000 2013-12-17 11:37:00 | 4010.10000 | 4020.00000 | 4007.10000 | 4015.00000 | 27.1430 | 108889.0600 | 4011.68002 2013-12-17 11:38:00 | 4017.00000 | 4020.00000 | 4015.00000 | 4015.00000 | 6.3730 | 25615.4400 | 4019.37000 2013-12-17 11:39:00 | 4015.00000 | 4015.10000 | 4008.10000 | 4015.10000 | 3.3570 | 13478.3000 | 4014.98000 2013-12-17 11:40:00 | 4015.00000 | 4019.00000 | 4015.00000 | 4015.10000 | 0.2400 | 964.0100 | 4016.72000 2013-12-17 11:41:00 | 4015.10000 | 4019.00000 | 4015.00000 | 4015.00000 | 5.1350 | 20617.6200 | 4015.11999 2013-12-17 11:42:00 | 4009.50000 | 4015.00000 | 4009.50000 | 4015.00000 | 7.2210 | 28974.9300 | 4012.59000 2013-12-17 11:43:00 | 4010.00000 | 4010.00000 | 4009.50000 | 4009.50000 | 10.3640 | 41558.7100 | 4009.91001 2013-12-17 11:44:00 | 4009.50000 | 4010.00000 | 4009.50000 | 4010.00000 | 6.1700 | 24741.0000 | 4009.89000 2013-12-17 11:45:00 | 4010.00000 | 4015.00000 | 4001.00000 | 4010.00000 | 15.8650 | 63597.3300 | 4008.65998 2013-12-17 11:46:00 | 4010.00000 | 4015.00000 | 4010.00000 | 4010.00000 | 1.2870 | 5161.8700 | 4010.78000 2013-12-17 11:47:00 | 4002.10000 | 4010.00000 | 4001.00000 | 4010.00000 | 1.2400 | 4964.1400 | 4003.34000 2013-12-17 11:48:00 | 4010.00000 | 4010.00000 | 4000.00000 | 4000.00000 | 32.6220 | 130515.9500 | 4000.86002 2013-12-17 11:49:00 | 4000.00000 | 4000.00000 | 3992.00000 | 3992.00000 | 8.4380 | 33701.9000 | 3994.06000 2013-12-17 11:50:00 | 3998.00000 | 3998.00000 | 3990.00000 | 3992.00000 | 31.2550 | 124750.7200 | 3991.37996 2013-12-17 11:51:00 | 3992.00000 | 3992.00000 | 3980.00000 | 3981.20000 | 9.0820 | 36190.6200 | 3984.87000 2013-12-17 11:52:00 | 3981.20000 | 3989.00000 | 3980.00000 | 3988.00000 | 2.2960 | 9140.8900 | 3981.23000 2013-12-17 11:53:00 | 3988.00000 | 3988.00000 | 3980.00000 | 3980.00000 | 5.7090 | 22738.6700 | 3982.95000 2013-12-17 11:54:00 | 3985.00000 | 3985.00000 | 3971.00000 | 3979.00000 | 3.5830 | 14260.6400 | 3980.08000 2013-12-17 11:55:00 | 3972.00000 | 3979.00000 | 3961.10000 | 3961.10000 | 16.2100 | 64310.0600 | 3967.31000 2013-12-17 11:56:00 | 3971.01000 | 3971.01000 | 3955.00000 | 3958.00000 | 29.9190 | 118491.5500 | 3960.40999 2013-12-17 11:57:00 | 3958.00000 | 3958.00000 | 3950.01000 | 3951.50000 | 26.8370 | 106060.5200 | 3952.02998 2013-12-17 11:58:00 | 3951.50000 | 3958.00000 | 3945.23000 | 3952.00000 | 27.3830 | 108150.4900 | 3949.55002 2013-12-17 11:59:00 | 3958.00000 | 3979.00000 | 3931.01000 | 3950.00000 | 105.1569 | 414667.4900 | 3943.31992 2013-12-17 12:00:00 | 3939.00000 | 3950.00000 | 3931.01000 | 3939.00000 | 10.1040 | 39806.6900 | 3939.70001 2013-12-17 12:01:00 | 3932.01000 | 3939.00000 | 3926.01000 | 3932.00000 | 29.5300 | 116107.5000 | 3931.85000 2013-12-17 12:02:00 | 3932.60000 | 3932.60000 | 3920.00000 | 3930.00000 | 34.7270 | 136245.4800 | 3923.32997 2013-12-17 12:03:00 | 3938.00000 | 3969.98000 | 3920.00000 | 3969.98000 | 14.3310 | 56507.5100 | 3943.03000 2013-12-17 12:04:00 | 3969.00000 | 3969.00000 | 3900.00000 | 3900.00000 | 369.8886 | 1445754.0900 | 3908.61987 2013-12-17 12:05:00 | 3900.00000 | 3900.00000 | 3890.00000 | 3890.00000 | 34.2200 | 133279.1100 | 3894.77000 2013-12-17 12:06:00 | 3888.00000 | 3900.00000 | 3855.12000 | 3900.00000 | 58.7200 | 228181.6700 | 3885.93000 2013-12-17 12:07:00 | 3891.00000 | 3939.99000 | 3890.00000 | 3900.00000 | 25.0340 | 97723.8000 | 3903.64003 2013-12-17 12:08:00 | 3890.10000 | 3939.98000 | 3861.11000 | 3895.00000 | 37.6580 | 146507.2500 | 3890.46998 2013-12-17 12:09:00 | 3895.00000 | 3937.99000 | 3880.00000 | 3895.00000 | 17.1000 | 66764.7600 | 3904.37000 2013-12-17 12:10:00 | 3936.00000 | 3936.00000 | 3890.00000 | 3890.01000 | 16.8210 | 65544.4000 | 3896.58000 2013-12-17 12:11:00 | 3928.99000 | 3945.00000 | 3900.00000 | 3945.00000 | 108.3281 | 426053.4400 | 3932.98995 2013-12-17 12:12:00 | 3939.00000 | 3945.00000 | 3939.00000 | 3944.97000 | 11.8670 | 46805.8300 | 3944.19999 2013-12-17 12:13:00 | 3945.00000 | 3946.97000 | 3915.00000 | 3940.97000 | 10.1320 | 39961.6700 | 3944.11001 2013-12-17 12:14:00 | 3915.00000 | 3939.00000 | 3915.00000 | 3938.00000 | 2.9860 | 11733.6000 | 3929.54000 2013-12-17 12:15:00 | 3937.00000 | 3938.00000 | 3916.00000 | 3936.00000 | 0.3550 | 1397.3800 | 3936.29000 2013-12-17 12:16:00 | 3936.00000 | 3938.00000 | 3917.00000 | 3934.90000 | 3.3350 | 13114.9100 | 3932.51000 2013-12-17 12:17:00 | 3934.90000 | 3965.00000 | 3918.01000 | 3959.00000 | 104.3561 | 412129.3200 | 3949.25990 2013-12-17 12:18:00 | 3958.00000 | 3958.00000 | 3930.00000 | 3950.00000 | 4.0240 | 15894.7300 | 3949.98000 2013-12-17 12:19:00 | 3936.20000 | 3936.20000 | 3930.00000 | 3936.20000 | 2.5510 | 10039.8600 | 3935.66000 2013-12-17 12:20:00 | 3931.20000 | 3936.20000 | 3930.00000 | 3936.20000 | 4.2920 | 16890.9600 | 3935.45000 2013-12-17 12:21:00 | 3936.20000 | 3950.00000 | 3931.10000 | 3950.00000 | 2.7450 | 10816.1700 | 3940.32000 2013-12-17 12:22:00 | 3950.00000 | 3965.00000 | 3932.01000 | 3965.00000 | 28.7140 | 113705.3300 | 3959.93003 2013-12-17 12:23:00 | 3967.00000 | 3980.00000 | 3965.00000 | 3967.00000 | 7.7950 | 30986.3700 | 3975.15999 2013-12-17 12:24:00 | 3980.00000 | 3989.00000 | 3966.98000 | 3981.99000 | 10.2670 | 40893.9800 | 3983.04999 2013-12-17 12:25:00 | 3989.00000 | 3997.90000 | 3981.99000 | 3992.00000 | 9.2280 | 36825.5400 | 3990.63000 2013-12-17 12:26:00 | 3990.00000 | 3990.00000 | 3981.00000 | 3985.00000 | 10.1970 | 40627.9900 | 3984.30999 2013-12-17 12:27:00 | 3988.00000 | 3988.00000 | 3985.00000 | 3985.00000 | 46.9300 | 187021.9700 | 3985.13000 2013-12-17 12:28:00 | 3985.00000 | 3990.00000 | 3982.00000 | 3982.00000 | 13.2770 | 52935.8400 | 3987.02999 2013-12-17 12:29:00 | 3982.00000 | 3985.00000 | 3975.00000 | 3975.00000 | 5.2680 | 20976.0100 | 3981.78000 2013-12-17 12:30:00 | 3975.00000 | 4050.00000 | 3966.00000 | 3970.00000 | 251.7793 | 1012097.2200 | 4019.77995 2013-12-17 12:31:00 | 4000.00000 | 4000.00000 | 3970.00000 | 3970.00000 | 18.4800 | 73712.0100 | 3988.75000 2013-12-17 12:32:00 | 3972.00000 | 4029.98000 | 3970.00000 | 3996.00000 | 28.1360 | 112818.2800 | 4009.74997 2013-12-17 12:33:00 | 3996.00000 | 3996.00000 | 3980.00000 | 3981.10000 | 12.2690 | 49015.0900 | 3995.04000 2013-12-17 12:34:00 | 3993.00000 | 4000.00000 | 3993.00000 | 3996.00000 | 15.8210 | 63212.4500 | 3995.48000 2013-12-17 12:35:00 | 3996.00000 | 4000.00000 | 3982.00000 | 3982.00000 | 1.6630 | 6642.9800 | 3994.58000 2013-12-17 12:36:00 | 3996.00000 | 3996.00000 | 3982.00000 | 3982.00000 | 1.3780 | 5505.2300 | 3995.09000 2013-12-17 12:37:00 | 3982.01000 | 3983.00000 | 3951.03000 | 3982.00000 | 15.6540 | 62283.7000 | 3978.77002 2013-12-17 12:38:00 | 3982.00000 | 3982.00000 | 3951.02000 | 3960.00000 | 16.7370 | 66152.3500 | 3952.45999 2013-12-17 12:39:00 | 3960.00000 | 3960.00000 | 3945.00000 | 3950.00000 | 12.2570 | 48426.4000 | 3950.91999 2013-12-17 12:40:00 | 3945.00000 | 3950.00000 | 3945.00000 | 3945.00000 | 10.3100 | 40673.8100 | 3945.08000 2013-12-17 12:41:00 | 3940.00000 | 3945.00000 | 3925.00000 | 3933.00000 | 27.4060 | 107735.9500 | 3931.10997 2013-12-17 12:42:00 | 3925.00000 | 3933.00000 | 3921.00000 | 3933.00000 | 38.4430 | 150793.5600 | 3922.52003 2013-12-17 12:43:00 | 3930.00000 | 3933.00000 | 3915.00000 | 3915.00000 | 47.9210 | 187896.0400 | 3920.95001 2013-12-17 12:44:00 | 3915.00000 | 3920.00000 | 3900.00000 | 3909.00000 | 23.3090 | 91050.8000 | 3906.24999 2013-12-17 12:45:00 | 3905.00000 | 3910.00000 | 3890.00000 | 3905.00000 | 25.3310 | 98802.8600 | 3900.47001 2013-12-17 12:46:00 | 3905.00000 | 3905.00000 | 3880.00000 | 3900.00000 | 45.4720 | 176790.6200 | 3887.90002 2013-12-17 12:47:00 | 3900.00000 | 3905.00000 | 3890.00000 | 3890.00000 | 22.3660 | 87072.7400 | 3893.07998 2013-12-17 12:48:00 | 3905.00000 | 3905.00000 | 3890.00000 | 3905.00000 | 13.5960 | 53015.0300 | 3899.30999 2013-12-17 12:49:00 | 3905.00000 | 3922.01000 | 3900.00000 | 3922.01000 | 54.0090 | 211101.3000 | 3908.62999 2013-12-17 12:50:00 | 3922.01000 | 3922.01000 | 3910.00000 | 3922.01000 | 14.1050 | 55284.9200 | 3919.52998 2013-12-17 12:51:00 | 3913.20000 | 3920.00000 | 3912.00000 | 3920.00000 | 2.6120 | 10222.1200 | 3913.52000 2013-12-17 12:52:00 | 3915.20000 | 3922.00000 | 3914.00000 | 3920.00000 | 3.5720 | 14002.8800 | 3920.18000 2013-12-17 12:53:00 | 3919.00000 | 3922.00000 | 3916.00000 | 3922.00000 | 23.9370 | 93841.3200 | 3920.34998 2013-12-17 12:54:00 | 3921.20000 | 3922.00000 | 3886.03000 | 3886.03000 | 77.3800 | 302174.4300 | 3905.07000 2013-12-17 12:55:00 | 3890.00000 | 3922.00000 | 3886.03000 | 3891.20000 | 5.4990 | 21479.9200 | 3906.15000 2013-12-17 12:56:00 | 3891.20000 | 3915.00000 | 3890.01000 | 3900.00000 | 3.6430 | 14177.1600 | 3891.62000 2013-12-17 12:57:00 | 3900.00000 | 3900.00000 | 3890.00000 | 3890.00000 | 13.2840 | 51686.5600 | 3890.89001 2013-12-17 12:58:00 | 3901.20000 | 3901.20000 | 3891.50000 | 3891.50000 | 3.4390 | 13392.1000 | 3894.19000 2013-12-17 12:59:00 | 3891.00000 | 3900.00000 | 3890.00000 | 3891.60000 | 10.4030 | 40480.3100 | 3891.21001 2013-12-17 13:00:00 | 3891.23000 | 3891.60000 | 3858.00000 | 3863.00000 | 126.5091 | 489788.6500 | 3871.56997 2013-12-17 13:01:00 | 3880.00000 | 3888.98000 | 3801.00000 | 3802.01000 | 263.0742 | 1010762.7800 | 3842.12029 2013-12-17 13:02:00 | 3802.01000 | 3849.99000 | 3801.00000 | 3805.00000 | 9.2340 | 35256.3200 | 3818.10001 2013-12-17 13:03:00 | 3804.00000 | 3835.00000 | 3804.00000 | 3810.99000 | 20.2970 | 77352.4800 | 3811.02998 2013-12-17 13:04:00 | 3835.00000 | 3838.00000 | 3810.00000 | 3830.00000 | 16.6900 | 63716.5500 | 3817.65000 2013-12-17 13:05:00 | 3815.00000 | 3830.00000 | 3811.00000 | 3815.00000 | 24.6810 | 94131.8100 | 3813.94001 2013-12-17 13:06:00 | 3815.00000 | 3815.00000 | 3710.00000 | 3710.00000 | 516.7706 | 1955997.2800 | 3785.04008 2013-12-17 13:07:00 | 3710.01000 | 3763.00000 | 3700.00000 | 3710.01000 | 81.2280 | 301733.5700 | 3714.64996 2013-12-17 13:08:00 | 3720.00000 | 3730.00000 | 3688.00000 | 3700.00000 | 43.4600 | 160737.1600 | 3698.51000 2013-12-17 13:09:00 | 3700.00000 | 3725.00000 | 3655.00000 | 3660.00000 | 122.4561 | 450806.2400 | 3681.36987 2013-12-17 13:10:00 | 3659.99000 | 3688.00000 | 3600.10000 | 3631.00000 | 136.8528 | 495430.5500 | 3620.17011 2013-12-17 13:11:00 | 3631.00000 | 3687.98000 | 3607.00000 | 3631.00000 | 82.2281 | 297932.8400 | 3623.24996 2013-12-17 13:12:00 | 3630.00000 | 3700.00000 | 3630.00000 | 3700.00000 | 93.5221 | 344323.0100 | 3681.73005 2013-12-17 13:13:00 | 3697.00000 | 3721.00000 | 3650.01000 | 3700.00000 | 34.7280 | 128379.3600 | 3696.70998 2013-12-17 13:14:00 | 3698.00000 | 3751.00000 | 3690.00000 | 3750.00000 | 77.5230 | 287621.8400 | 3710.15006 2013-12-17 13:15:00 | 3750.00000 | 3750.00000 | 3700.00000 | 3750.00000 | 19.1090 | 71209.4100 | 3726.48999 2013-12-17 13:16:00 | 3745.00000 | 3745.00000 | 3700.00000 | 3740.00000 | 39.3550 | 146098.5300 | 3712.32005 2013-12-17 13:17:00 | 3700.01000 | 3740.00000 | 3700.00000 | 3729.90000 | 5.2120 | 19398.5600 | 3721.90000 2013-12-17 13:18:00 | 3707.00000 | 3729.00000 | 3706.00000 | 3707.00000 | 29.6020 | 110111.1400 | 3719.72002 2013-12-17 13:19:00 | 3727.00000 | 3730.00000 | 3704.00000 | 3730.00000 | 36.4270 | 135498.6700 | 3719.72997 2013-12-17 13:20:00 | 3729.99000 | 3740.00000 | 3711.00000 | 3739.00000 | 72.8510 | 271254.1200 | 3723.41002 2013-12-17 13:21:00 | 3738.00000 | 3738.00000 | 3730.00000 | 3730.00000 | 10.7090 | 40021.3600 | 3737.17000 2013-12-17 13:22:00 | 3730.00000 | 3750.00000 | 3729.99000 | 3730.00000 | 47.1550 | 176540.8500 | 3743.83994 2013-12-17 13:23:00 | 3730.00000 | 3740.00000 | 3730.00000 | 3730.00000 | 20.1910 | 75333.4400 | 3731.04001 2013-12-17 13:24:00 | 3740.00000 | 3751.00000 | 3740.00000 | 3750.00000 | 37.7520 | 141539.2700 | 3749.19002 2013-12-17 13:25:00 | 3750.00000 | 3760.00000 | 3750.00000 | 3760.00000 | 20.9270 | 78560.2000 | 3754.00998 2013-12-17 13:26:00 | 3751.10000 | 3760.00000 | 3751.10000 | 3760.00000 | 5.7650 | 21667.0100 | 3758.36999 2013-12-17 13:27:00 | 3760.00000 | 3760.00000 | 3750.00000 | 3750.00000 | 32.2240 | 120935.1500 | 3752.95003 2013-12-17 13:28:00 | 3750.00000 | 3750.00000 | 3740.00000 | 3750.00000 | 14.8770 | 55776.1600 | 3749.14999 2013-12-17 13:29:00 | 3747.28000 | 3750.00000 | 3730.10000 | 3730.10000 | 24.3540 | 91009.7800 | 3736.95003 2013-12-17 13:30:00 | 3731.10000 | 3783.96000 | 3729.80000 | 3729.89000 | 33.6810 | 125861.9000 | 3736.88001 2013-12-17 13:31:00 | 3729.89000 | 3780.08000 | 3715.00000 | 3760.00000 | 47.8950 | 178835.5600 | 3733.90994 2013-12-17 13:32:00 | 3760.00000 | 3779.00000 | 3760.00000 | 3760.00000 | 11.3860 | 42850.3400 | 3763.41999 2013-12-17 13:33:00 | 3776.00000 | 3776.00000 | 3761.88000 | 3761.88000 | 2.2400 | 8426.6400 | 3761.89000 2013-12-17 13:34:00 | 3761.00000 | 3770.00000 | 3760.00000 | 3770.00000 | 10.6700 | 40137.5700 | 3761.72000 2013-12-17 13:35:00 | 3776.00000 | 3780.00000 | 3770.00000 | 3780.00000 | 16.3810 | 61882.2000 | 3777.68000 2013-12-17 13:36:00 | 3780.00000 | 3780.00000 | 3761.00000 | 3770.00000 | 31.8140 | 119951.3200 | 3770.39003 2013-12-17 13:37:00 | 3770.00000 | 3770.00000 | 3751.00000 | 3760.00000 | 18.7070 | 70351.4900 | 3760.69999 2013-12-17 13:38:00 | 3759.00000 | 3760.00000 | 3750.00000 | 3750.00000 | 16.5240 | 62072.9700 | 3756.53002 2013-12-17 13:39:00 | 3750.00000 | 3760.00000 | 3745.69000 | 3749.00000 | 10.4900 | 39330.9100 | 3749.37000 2013-12-17 13:40:00 | 3747.48000 | 3759.00000 | 3738.00000 | 3738.00000 | 27.1890 | 101753.3200 | 3742.43999 2013-12-17 13:41:00 | 3740.00000 | 3759.00000 | 3740.00000 | 3759.00000 | 8.9860 | 33673.8700 | 3747.36999 2013-12-17 13:42:00 | 3760.00000 | 3760.00000 | 3740.10000 | 3740.10000 | 4.2760 | 16009.6300 | 3744.07000 2013-12-17 13:43:00 | 3758.00000 | 3758.00000 | 3735.00000 | 3741.00000 | 10.1000 | 37784.7500 | 3741.06000 2013-12-17 13:44:00 | 3741.00000 | 3751.00000 | 3740.00000 | 3750.00000 | 6.9500 | 26022.6300 | 3744.26000 2013-12-17 13:45:00 | 3750.00000 | 3751.00000 | 3725.00000 | 3740.00000 | 31.2200 | 116820.3900 | 3741.84000 2013-12-17 13:46:00 | 3738.13000 | 3738.13000 | 3730.00000 | 3730.00000 | 7.7700 | 28991.3900 | 3731.20000 2013-12-17 13:47:00 | 3730.00000 | 3730.00000 | 3710.30000 | 3710.30000 | 29.7230 | 110427.6600 | 3715.23002 2013-12-17 13:48:00 | 3719.00000 | 3730.00000 | 3709.99000 | 3710.00000 | 58.8890 | 218939.9900 | 3717.83998 2013-12-17 13:49:00 | 3710.00000 | 3729.89000 | 3700.40000 | 3718.00000 | 70.5099 | 261089.1400 | 3702.87000 2013-12-17 13:50:00 | 3718.00000 | 3718.00000 | 3701.01000 | 3710.00000 | 12.4120 | 46011.6900 | 3707.03001 2013-12-17 13:51:00 | 3710.00000 | 3710.00000 | 3700.00000 | 3700.00000 | 107.8890 | 399304.7800 | 3701.06997 2013-12-17 13:52:00 | 3700.00000 | 3749.99000 | 3658.00000 | 3695.00000 | 76.7421 | 284229.5800 | 3703.70004 2013-12-17 13:53:00 | 3695.00000 | 3695.00000 | 3650.00000 | 3660.00000 | 55.0500 | 201259.4500 | 3655.94000 2013-12-17 13:54:00 | 3688.00000 | 3689.00000 | 3651.00000 | 3651.00000 | 12.5690 | 46007.7900 | 3660.42000 2013-12-17 13:55:00 | 3655.00000 | 3662.00000 | 3655.00000 | 3660.17000 | 35.8840 | 131184.7300 | 3655.80004 2013-12-17 13:56:00 | 3660.17000 | 3728.97000 | 3655.00000 | 3728.97000 | 24.9050 | 92356.5200 | 3708.34997 2013-12-17 13:57:00 | 3665.00000 | 3744.44000 | 3665.00000 | 3670.12000 | 22.8450 | 84714.8100 | 3708.23997 2013-12-17 13:58:00 | 3670.12000 | 3728.00000 | 3668.00000 | 3727.00000 | 25.0350 | 92041.2400 | 3676.49997 2013-12-17 13:59:00 | 3725.00000 | 3725.00000 | 3680.00000 | 3700.00000 | 11.4180 | 42138.2300 | 3690.50999 2013-12-17 14:00:00 | 3710.00000 | 3718.00000 | 3700.00000 | 3710.00000 | 5.4110 | 20053.7700 | 3706.11000 2013-12-17 14:01:00 | 3700.10000 | 3716.00000 | 3700.00000 | 3701.10000 | 31.6210 | 116999.6900 | 3700.06001 2013-12-17 14:02:00 | 3701.10000 | 3716.00000 | 3701.10000 | 3715.00000 | 5.3400 | 19804.1700 | 3708.65000 2013-12-17 14:03:00 | 3715.00000 | 3717.99000 | 3685.00000 | 3715.00000 | 18.3240 | 67868.0500 | 3703.78002 2013-12-17 14:04:00 | 3715.00000 | 3718.00000 | 3715.00000 | 3718.00000 | 4.3630 | 16211.0900 | 3715.58000 2013-12-17 14:05:00 | 3715.01000 | 3720.00000 | 3715.01000 | 3715.01000 | 19.4010 | 72130.1000 | 3717.85001 2013-12-17 14:06:00 | 3720.00000 | 3737.99000 | 3720.00000 | 3728.00000 | 8.5580 | 31895.1300 | 3726.94000 2013-12-17 14:07:00 | 3728.00000 | 3739.00000 | 3728.00000 | 3739.00000 | 19.2110 | 71796.3700 | 3737.25001 2013-12-17 14:08:00 | 3739.00000 | 3747.99000 | 3730.98000 | 3747.99000 | 11.1940 | 41896.3300 | 3742.75001 2013-12-17 14:09:00 | 3747.99000 | 3747.99000 | 3743.00000 | 3746.79000 | 12.8270 | 48041.2700 | 3745.31999 2013-12-17 14:10:00 | 3747.99000 | 3750.00000 | 3747.99000 | 3750.00000 | 13.0200 | 48808.9500 | 3748.77000 2013-12-17 14:11:00 | 3748.00000 | 3754.00000 | 3748.00000 | 3754.00000 | 9.6450 | 36164.9100 | 3749.59999 2013-12-17 14:12:00 | 3754.00000 | 3760.00000 | 3750.00000 | 3760.00000 | 8.8390 | 33190.1700 | 3754.97000 2013-12-17 14:13:00 | 3760.00000 | 3798.88000 | 3760.00000 | 3798.88000 | 16.1210 | 60806.7300 | 3771.90000 2013-12-17 14:14:00 | 3785.00000 | 3838.58000 | 3785.00000 | 3838.00000 | 122.3662 | 466462.2000 | 3812.01988 2013-12-17 14:15:00 | 3838.57000 | 3865.58000 | 3827.47000 | 3850.00000 | 98.3899 | 378047.4600 | 3842.34000 2013-12-17 14:16:00 | 3865.58000 | 3880.00000 | 3850.00000 | 3852.00000 | 65.3521 | 252333.5300 | 3861.14004 2013-12-17 14:17:00 | 3870.00000 | 3888.00000 | 3846.00000 | 3852.00000 | 93.4241 | 361165.4500 | 3865.87010 2013-12-17 14:18:00 | 3852.00000 | 3869.90000 | 3802.00000 | 3860.00000 | 28.1900 | 108596.7800 | 3852.32000 2013-12-17 14:19:00 | 3860.00000 | 3860.00000 | 3835.00000 | 3835.00000 | 12.4300 | 47706.5500 | 3838.02000 2013-12-17 14:20:00 | 3835.00000 | 3850.00000 | 3812.11000 | 3812.23000 | 57.6200 | 220872.4600 | 3833.26000 2013-12-17 14:21:00 | 3812.22000 | 3848.90000 | 3812.22000 | 3813.13000 | 29.9840 | 114662.0800 | 3824.11003 2013-12-17 14:22:00 | 3820.00000 | 3830.00000 | 3815.00000 | 3821.00000 | 12.6450 | 48320.5300 | 3821.30998 2013-12-17 14:23:00 | 3820.00000 | 3858.00000 | 3820.00000 | 3852.00000 | 26.7020 | 102599.4800 | 3842.39001 2013-12-17 14:24:00 | 3860.00000 | 3868.00000 | 3830.00000 | 3830.00000 | 28.1150 | 108228.0200 | 3849.47996 2013-12-17 14:25:00 | 3830.00000 | 3850.00000 | 3815.01000 | 3820.00000 | 26.6920 | 102267.4600 | 3831.39001 2013-12-17 14:26:00 | 3820.00000 | 3820.00000 | 3816.01000 | 3820.00000 | 7.1120 | 27164.6600 | 3819.55000 2013-12-17 14:27:00 | 3821.00000 | 3849.00000 | 3820.00000 | 3848.00000 | 15.6280 | 59927.8900 | 3834.64999 2013-12-17 14:28:00 | 3839.90000 | 3849.00000 | 3839.90000 | 3849.00000 | 3.9570 | 15226.3500 | 3847.95000 2013-12-17 14:29:00 | 3848.00000 | 3848.00000 | 3832.12000 | 3848.00000 | 4.6290 | 17754.8700 | 3835.57000 2013-12-17 14:30:00 | 3836.00000 | 3848.00000 | 3836.00000 | 3840.00000 | 4.9360 | 18981.5800 | 3845.53999 2013-12-17 14:31:00 | 3836.00000 | 3840.00000 | 3833.00000 | 3840.00000 | 4.8200 | 18492.4500 | 3836.61000 2013-12-17 14:32:00 | 3840.00000 | 3840.00000 | 3836.00000 | 3836.00000 | 6.3440 | 24352.4700 | 3838.66001 2013-12-17 14:33:00 | 3836.00000 | 3850.00000 | 3833.00000 | 3850.00000 | 74.0970 | 284723.5700 | 3842.57994 2013-12-17 14:34:00 | 3851.60000 | 3890.00000 | 3833.00000 | 3890.00000 | 210.6767 | 815072.4900 | 3868.82982 2013-12-17 14:35:00 | 3840.22000 | 3889.00000 | 3833.00000 | 3870.00000 | 15.0940 | 58088.6900 | 3848.46002 2013-12-17 14:36:00 | 3870.00000 | 3899.00000 | 3856.02000 | 3856.02000 | 27.4590 | 106496.1100 | 3878.36999 2013-12-17 14:37:00 | 3887.99000 | 3898.00000 | 3875.00000 | 3888.00000 | 37.3060 | 144791.2700 | 3881.17996 2013-12-17 14:38:00 | 3888.00000 | 3922.00000 | 3888.00000 | 3922.00000 | 55.7590 | 217501.9700 | 3900.74999 2013-12-17 14:39:00 | 3922.00000 | 3949.00000 | 3910.00000 | 3929.00000 | 44.4630 | 174698.5100 | 3929.08003 2013-12-17 14:40:00 | 3929.00000 | 3929.00000 | 3899.00000 | 3926.00000 | 65.3740 | 256369.4700 | 3921.58007 2013-12-17 14:41:00 | 3926.00000 | 3929.00000 | 3900.00000 | 3900.00000 | 39.8270 | 156074.4100 | 3918.80997 2013-12-17 14:42:00 | 3900.00000 | 3920.00000 | 3850.00000 | 3885.00000 | 60.0890 | 232514.3200 | 3869.49998 2013-12-17 14:43:00 | 3880.00000 | 3884.90000 | 3852.10000 | 3852.10000 | 18.0240 | 69443.0300 | 3852.81002 2013-12-17 14:44:00 | 3852.10000 | 3890.00000 | 3840.00000 | 3890.00000 | 76.3211 | 293942.2500 | 3851.39002 2013-12-17 14:45:00 | 3851.37000 | 3880.00000 | 3850.17000 | 3880.00000 | 6.3590 | 24512.3500 | 3854.75000 2013-12-17 14:46:00 | 3878.00000 | 3880.00000 | 3852.00000 | 3880.00000 | 42.3680 | 163709.0300 | 3863.97998 2013-12-17 14:47:00 | 3880.00000 | 3895.00000 | 3880.00000 | 3882.00000 | 24.5420 | 95236.3900 | 3880.55001 2013-12-17 14:48:00 | 3889.00000 | 3897.89000 | 3889.00000 | 3897.89000 | 23.1670 | 90110.2100 | 3889.58998 2013-12-17 14:49:00 | 3897.88000 | 3897.89000 | 3889.00000 | 3889.00000 | 4.9730 | 19349.8100 | 3890.97000 2013-12-17 14:50:00 | 3889.00000 | 3896.00000 | 3888.00000 | 3889.00000 | 9.3430 | 36356.9400 | 3891.36001 2013-12-17 14:51:00 | 3889.00000 | 3889.00000 | 3880.00000 | 3888.00000 | 8.2770 | 32140.3600 | 3883.08999 2013-12-17 14:52:00 | 3881.00000 | 3887.00000 | 3880.00000 | 3880.00000 | 14.2370 | 55245.9700 | 3880.44999 2013-12-17 14:53:00 | 3880.00000 | 3880.00000 | 3857.00000 | 3857.00000 | 2.5470 | 9860.7800 | 3871.53000 2013-12-17 14:54:00 | 3860.00000 | 3880.00000 | 3857.00000 | 3865.10000 | 10.5790 | 40956.7700 | 3871.52000 2013-12-17 14:55:00 | 3865.10000 | 3880.00000 | 3858.00000 | 3876.00000 | 26.6190 | 103003.5600 | 3869.54999 2013-12-17 14:56:00 | 3876.00000 | 3880.00000 | 3858.00000 | 3858.00000 | 10.5560 | 40821.8700 | 3867.16999 2013-12-17 14:57:00 | 3875.00000 | 3880.00000 | 3858.00000 | 3880.00000 | 3.9430 | 15271.6400 | 3873.10000 2013-12-17 14:58:00 | 3875.00000 | 3879.00000 | 3860.00000 | 3879.00000 | 18.7890 | 72691.0100 | 3868.81000 2013-12-17 14:59:00 | 3861.00000 | 3885.00000 | 3861.00000 | 3885.00000 | 16.3150 | 63275.9900 | 3878.38998 2013-12-17 15:00:00 | 3882.00000 | 3885.00000 | 3865.00000 | 3885.00000 | 7.8900 | 30638.2800 | 3883.18000 2013-12-17 15:01:00 | 3885.00000 | 3885.00000 | 3866.00000 | 3884.99000 | 5.8770 | 22813.1500 | 3881.77000 2013-12-17 15:02:00 | 3884.99000 | 3884.99000 | 3865.00000 | 3880.00000 | 9.8150 | 38028.6700 | 3874.54999 2013-12-17 15:03:00 | 3883.00000 | 3883.00000 | 3868.00000 | 3869.01000 | 13.2220 | 51165.2600 | 3869.71001 2013-12-17 15:04:00 | 3870.00000 | 3881.00000 | 3870.00000 | 3881.00000 | 17.4010 | 67511.9100 | 3879.77000 2013-12-17 15:05:00 | 3871.00000 | 3881.00000 | 3865.01000 | 3870.00000 | 27.5550 | 106845.0000 | 3877.51996 2013-12-17 15:06:00 | 3866.10000 | 3870.00000 | 3865.00000 | 3865.00000 | 14.8230 | 57338.0200 | 3868.18001 2013-12-17 15:07:00 | 3865.00000 | 3865.00000 | 3834.01000 | 3834.01000 | 94.9291 | 366282.8700 | 3858.48998 2013-12-17 15:08:00 | 3834.01000 | 3864.88000 | 3834.01000 | 3835.01000 | 24.2410 | 93214.2900 | 3845.32001 2013-12-17 15:09:00 | 3850.00000 | 3865.00000 | 3835.11000 | 3835.11000 | 56.3730 | 216814.4200 | 3846.07004 2013-12-17 15:10:00 | 3835.11000 | 3860.00000 | 3835.10000 | 3836.00000 | 5.6470 | 21660.5600 | 3835.76000 2013-12-17 15:11:00 | 3860.00000 | 3860.00000 | 3835.10000 | 3836.01000 | 14.7380 | 56738.6400 | 3849.81999 2013-12-17 15:12:00 | 3860.00000 | 3860.00000 | 3860.00000 | 3860.00000 | 8.2500 | 31845.0000 | 3860.00000 2013-12-17 15:13:00 | 3864.90000 | 3864.90000 | 3841.11000 | 3842.00000 | 4.9240 | 18967.2800 | 3852.01001 2013-12-17 15:14:00 | 3850.00000 | 3850.00000 | 3842.01000 | 3850.00000 | 6.0210 | 23175.4400 | 3849.10000 2013-12-17 15:15:00 | 3849.00000 | 3849.00000 | 3843.00000 | 3846.00000 | 16.9870 | 65372.4100 | 3848.37999 2013-12-17 15:16:00 | 3849.00000 | 3851.00000 | 3849.00000 | 3851.00000 | 43.0070 | 165560.0300 | 3849.60997 2013-12-17 15:17:00 | 3851.00000 | 3860.00000 | 3850.00000 | 3860.00000 | 18.6280 | 71839.4400 | 3856.52999 2013-12-17 15:18:00 | 3860.00000 | 3860.00000 | 3850.01000 | 3860.00000 | 18.9900 | 73299.4800 | 3859.90000 2013-12-17 15:19:00 | 3859.00000 | 3860.00000 | 3852.00000 | 3860.00000 | 11.7270 | 45262.5100 | 3859.67999 2013-12-17 15:20:00 | 3864.00000 | 3864.00000 | 3850.00000 | 3861.20000 | 59.5150 | 229222.5500 | 3851.50992 2013-12-17 15:21:00 | 3861.20000 | 3861.20000 | 3850.00000 | 3851.20000 | 2.7090 | 10435.7900 | 3852.27000 2013-12-17 15:22:00 | 3858.00000 | 3869.00000 | 3850.00000 | 3851.97000 | 15.8830 | 61335.5000 | 3861.71001 2013-12-17 15:23:00 | 3851.97000 | 3870.00000 | 3851.97000 | 3860.00000 | 13.1280 | 50695.4500 | 3861.62999 2013-12-17 15:24:00 | 3860.00000 | 3870.00000 | 3853.00000 | 3853.00000 | 9.8430 | 37972.6400 | 3857.83001 2013-12-17 15:25:00 | 3853.00000 | 3853.01000 | 3850.00000 | 3850.00000 | 36.5770 | 140870.4400 | 3851.33997 2013-12-17 15:26:00 | 3845.00000 | 3845.00000 | 3834.00000 | 3834.00000 | 42.0959 | 161429.9600 | 3834.80996 2013-12-17 15:27:00 | 3832.00000 | 3832.08000 | 3815.04000 | 3832.08000 | 11.4440 | 43755.5300 | 3823.45001 2013-12-17 15:28:00 | 3815.04000 | 3830.00000 | 3811.66000 | 3811.66000 | 22.0070 | 83928.3500 | 3813.70998 2013-12-17 15:29:00 | 3828.00000 | 3829.00000 | 3811.66000 | 3813.00000 | 9.8620 | 37647.2600 | 3817.41001 2013-12-17 15:30:00 | 3813.11000 | 3827.99000 | 3813.00000 | 3813.00000 | 6.4090 | 24439.1300 | 3813.25000 2013-12-17 15:31:00 | 3827.99000 | 3827.99000 | 3815.00000 | 3815.01000 | 1.4030 | 5356.4400 | 3817.85000 2013-12-17 15:32:00 | 3820.00000 | 3820.00000 | 3815.00000 | 3815.00000 | 11.9810 | 45708.3600 | 3815.07000 2013-12-17 15:33:00 | 3815.00000 | 3815.00000 | 3811.00000 | 3813.13000 | 33.4210 | 127433.0300 | 3812.96001 2013-12-17 15:34:00 | 3811.00000 | 3812.00000 | 3801.00000 | 3801.00000 | 59.9890 | 228542.0700 | 3809.72998 2013-12-17 15:35:00 | 3800.00000 | 3801.00000 | 3750.00000 | 3792.11000 | 73.0429 | 276450.6900 | 3784.77006 2013-12-17 15:36:00 | 3792.11000 | 3792.11000 | 3750.00000 | 3790.00000 | 12.9120 | 48885.0300 | 3786.02001 2013-12-17 15:37:00 | 3781.20000 | 3791.99000 | 3740.00000 | 3741.20000 | 13.6610 | 51673.7600 | 3782.57000 2013-12-17 15:38:00 | 3741.20000 | 3788.88000 | 3732.11000 | 3779.99000 | 13.7110 | 51687.9100 | 3769.81000 2013-12-17 15:39:00 | 3779.99000 | 3780.00000 | 3750.11000 | 3750.11000 | 12.2310 | 46217.9200 | 3778.75000 2013-12-17 15:40:00 | 3779.90000 | 3780.00000 | 3751.00000 | 3779.99000 | 21.0710 | 79591.9000 | 3777.32001 2013-12-17 15:41:00 | 3779.00000 | 3780.00000 | 3751.00000 | 3779.00000 | 4.3710 | 16507.8400 | 3776.67000 2013-12-17 15:42:00 | 3779.00000 | 3779.00000 | 3756.00000 | 3779.00000 | 1.9160 | 7227.0200 | 3771.93000 2013-12-17 15:43:00 | 3759.00000 | 3779.00000 | 3756.00000 | 3778.00000 | 5.0250 | 18888.3000 | 3758.86999 2013-12-17 15:44:00 | 3759.00000 | 3778.00000 | 3759.00000 | 3772.00000 | 3.4110 | 12882.6900 | 3776.81000 2013-12-17 15:45:00 | 3776.00000 | 3777.99000 | 3772.00000 | 3776.00000 | 5.3050 | 20036.3700 | 3776.87999 2013-12-17 15:46:00 | 3776.00000 | 3780.00000 | 3772.00000 | 3780.00000 | 39.3990 | 148912.2400 | 3779.58999 2013-12-17 15:47:00 | 3780.00000 | 3800.00000 | 3780.00000 | 3800.00000 | 14.9380 | 56575.5700 | 3787.35999 2013-12-17 15:48:00 | 3800.00000 | 3815.00000 | 3780.11000 | 3815.00000 | 14.4220 | 54998.3600 | 3813.50001 2013-12-17 15:49:00 | 3815.00000 | 3847.59000 | 3810.76000 | 3847.59000 | 14.3370 | 54942.7500 | 3832.22999 2013-12-17 15:50:00 | 3835.00000 | 3847.59000 | 3820.00000 | 3840.00000 | 7.0950 | 27245.0600 | 3840.03999 2013-12-17 15:51:00 | 3840.00000 | 3847.59000 | 3840.00000 | 3847.59000 | 8.6910 | 33413.0300 | 3844.56000 2013-12-17 15:52:00 | 3841.92000 | 3841.92000 | 3838.00000 | 3840.00000 | 22.7310 | 87301.1700 | 3840.62001 2013-12-17 15:53:00 | 3839.99000 | 3839.99000 | 3839.23000 | 3839.99000 | 6.4800 | 24879.1000 | 3839.37000 2013-12-17 15:54:00 | 3838.00000 | 3839.90000 | 3837.00000 | 3837.00000 | 6.6890 | 25675.2500 | 3838.43000 2013-12-17 15:55:00 | 3820.03000 | 3837.00000 | 3820.00000 | 3837.00000 | 2.2410 | 8580.9700 | 3829.08000 2013-12-17 15:56:00 | 3820.00000 | 3837.00000 | 3805.00000 | 3837.00000 | 2.9810 | 11387.0200 | 3819.87000 2013-12-17 15:57:00 | 3837.00000 | 3837.00000 | 3790.00000 | 3806.00000 | 3.0040 | 11419.9400 | 3801.58000 2013-12-17 15:58:00 | 3806.00000 | 3806.00000 | 3763.02000 | 3763.09000 | 9.0610 | 34207.5100 | 3775.25000 2013-12-17 15:59:00 | 3785.96000 | 3800.00000 | 3757.01000 | 3798.10000 | 17.6400 | 66336.5200 | 3760.57000 2013-12-17 16:00:00 | 3798.10000 | 3810.00000 | 3791.20000 | 3810.00000 | 17.1210 | 65067.5000 | 3800.45000 2013-12-17 16:01:00 | 3810.00000 | 3820.00000 | 3790.00000 | 3820.00000 | 7.7840 | 29660.2800 | 3810.42001 2013-12-17 16:02:00 | 3791.20000 | 3820.00000 | 3790.00000 | 3791.20000 | 3.6740 | 13937.0000 | 3793.41000 2013-12-17 16:03:00 | 3791.20000 | 3819.00000 | 3760.00000 | 3819.00000 | 26.7020 | 100675.0700 | 3770.32001 2013-12-17 16:04:00 | 3818.90000 | 3818.90000 | 3770.00000 | 3791.20000 | 1.2390 | 4694.0800 | 3788.60000 2013-12-17 16:05:00 | 3791.20000 | 3791.20000 | 3772.00000 | 3784.30000 | 0.8490 | 3207.7200 | 3778.23000 2013-12-17 16:06:00 | 3772.00000 | 3784.30000 | 3750.00000 | 3780.00000 | 102.3821 | 384840.0100 | 3758.86006 2013-12-17 16:07:00 | 3780.00000 | 3781.20000 | 3760.20000 | 3760.20000 | 0.9530 | 3601.5100 | 3779.13000 2013-12-17 16:08:00 | 3760.20000 | 3760.20000 | 3759.01000 | 3759.01000 | 1.2120 | 4557.1800 | 3760.05000 2013-12-17 16:09:00 | 3760.00000 | 3760.00000 | 3751.11000 | 3760.00000 | 9.0470 | 34009.3900 | 3759.18999 2013-12-17 16:10:00 | 3780.00000 | 3785.00000 | 3751.00000 | 3751.00000 | 4.6170 | 17385.9500 | 3765.64000 2013-12-17 16:11:00 | 3751.25000 | 3752.00000 | 3751.25000 | 3752.00000 | 1.2780 | 4794.3100 | 3751.42000 2013-12-17 16:12:00 | 3775.00000 | 3797.00000 | 3753.00000 | 3780.00000 | 4.3330 | 16427.6600 | 3791.29000 2013-12-17 16:13:00 | 3755.00000 | 3779.00000 | 3755.00000 | 3779.00000 | 0.7930 | 2981.8200 | 3760.17000 2013-12-17 16:14:00 | 3770.00000 | 3770.00000 | 3760.00000 | 3770.00000 | 11.6150 | 43694.0500 | 3761.85998 2013-12-17 16:15:00 | 3763.00000 | 3769.00000 | 3763.00000 | 3768.00000 | 2.2390 | 8437.2000 | 3768.29000 2013-12-17 16:16:00 | 3769.00000 | 3769.00000 | 3769.00000 | 3769.00000 | 0.0600 | 226.1400 | 3769.00000 2013-12-17 16:17:00 | 3769.00000 | 3769.00000 | 3765.00000 | 3769.00000 | 8.5010 | 32037.8700 | 3768.72000 2013-12-17 16:18:00 | 3769.00000 | 3769.00000 | 3765.00000 | 3769.00000 | 1.6540 | 6233.9200 | 3769.00000 2013-12-17 16:19:00 | 3766.00000 | 3770.00000 | 3765.00000 | 3765.00000 | 10.9660 | 41317.6900 | 3767.79999 2013-12-17 16:20:00 | 3765.00000 | 3798.90000 | 3765.00000 | 3765.00000 | 29.8440 | 112619.9200 | 3773.62003 2013-12-17 16:21:00 | 3766.00000 | 3766.00000 | 3765.00000 | 3765.00000 | 2.2630 | 8520.2100 | 3765.00000 2013-12-17 16:22:00 | 3766.01000 | 3795.00000 | 3766.01000 | 3795.00000 | 0.0630 | 237.9400 | 3776.78000 2013-12-17 16:23:00 | 3788.00000 | 3797.00000 | 3788.00000 | 3796.90000 | 2.9630 | 11237.1900 | 3792.50000 2013-12-17 16:24:00 | 3797.00000 | 3798.00000 | 3766.01000 | 3766.01000 | 7.2840 | 27571.4500 | 3785.21001 2013-12-17 16:25:00 | 3796.79000 | 3796.89000 | 3789.00000 | 3796.73000 | 0.5650 | 2144.4100 | 3795.41000 2013-12-17 16:26:00 | 3796.76000 | 3796.76000 | 3767.11000 | 3796.76000 | 0.2800 | 1061.0200 | 3789.35000 2013-12-17 16:27:00 | 3796.73000 | 3796.78000 | 3796.73000 | 3796.78000 | 2.8100 | 10668.8900 | 3796.76000 2013-12-17 16:28:00 | 3777.00000 | 3796.90000 | 3777.00000 | 3777.00000 | 5.2840 | 20058.0700 | 3796.00001 2013-12-17 16:29:00 | 3795.00000 | 3796.90000 | 3795.00000 | 3796.90000 | 0.4720 | 1791.7200 | 3796.01000 2013-12-17 16:30:00 | 3794.80000 | 3796.80000 | 3794.80000 | 3796.80000 | 0.3060 | 1161.3200 | 3795.17000 2013-12-17 16:31:00 | 3796.80000 | 3798.00000 | 3796.80000 | 3798.00000 | 6.1830 | 23481.3000 | 3797.72000 2013-12-17 16:32:00 | 3798.00000 | 3800.00000 | 3796.98000 | 3800.00000 | 6.5270 | 24792.9700 | 3798.51999 2013-12-17 16:33:00 | 3800.00000 | 3809.00000 | 3796.98000 | 3809.00000 | 14.2070 | 54000.5700 | 3800.97999 2013-12-17 16:34:00 | 3809.00000 | 3810.00000 | 3800.00000 | 3800.00000 | 70.0399 | 266374.5300 | 3803.18000 2013-12-17 16:35:00 | 3807.90000 | 3819.99000 | 3800.00000 | 3800.00000 | 20.8000 | 79209.9000 | 3808.17000 2013-12-17 16:36:00 | 3810.00000 | 3819.99000 | 3808.00000 | 3819.99000 | 0.6600 | 2514.5600 | 3809.94000 2013-12-17 16:37:00 | 3809.00000 | 3818.60000 | 3808.00000 | 3818.60000 | 3.4610 | 13193.6100 | 3812.08000 2013-12-17 16:38:00 | 3818.60000 | 3818.60000 | 3818.00000 | 3818.00000 | 1.4800 | 5650.6800 | 3818.03000 2013-12-17 16:39:00 | 3817.99000 | 3817.99000 | 3808.00000 | 3808.00000 | 2.6340 | 10055.7500 | 3817.67000 2013-12-17 16:40:00 | 3817.99000 | 3817.99000 | 3800.01000 | 3814.89000 | 3.2090 | 12234.8900 | 3812.68000 2013-12-17 16:41:00 | 3801.00000 | 3816.00000 | 3801.00000 | 3813.00000 | 5.0300 | 19137.7000 | 3804.71000 2013-12-17 16:42:00 | 3812.00000 | 3812.00000 | 3808.99000 | 3809.00000 | 1.9670 | 7493.8200 | 3809.77000 2013-12-17 16:43:00 | 3809.00000 | 3809.00000 | 3799.00000 | 3800.59000 | 12.0360 | 45753.8000 | 3801.40999 2013-12-17 16:44:00 | 3799.00000 | 3799.00000 | 3790.00000 | 3790.00000 | 3.3990 | 12910.8500 | 3798.43000 2013-12-17 16:45:00 | 3791.00000 | 3798.00000 | 3790.00000 | 3798.00000 | 5.6050 | 21244.1400 | 3790.20999 2013-12-17 16:46:00 | 3791.00000 | 3798.00000 | 3788.11000 | 3788.11000 | 4.1760 | 15826.2500 | 3789.81000 2013-12-17 16:47:00 | 3790.00000 | 3790.00000 | 3790.00000 | 3790.00000 | 1.9960 | 7564.8400 | 3790.00000 2013-12-17 16:48:00 | 3788.11000 | 3788.11000 | 3780.00000 | 3780.00000 | 2.2640 | 8566.5500 | 3783.81000 2013-12-17 16:49:00 | 3780.00000 | 3799.00000 | 3778.00000 | 3799.00000 | 7.4560 | 28199.9500 | 3782.17999 2013-12-17 16:50:00 | 3799.00000 | 3799.00000 | 3778.00000 | 3794.00000 | 13.5970 | 51390.1600 | 3779.51999 2013-12-17 16:51:00 | 3794.00000 | 3800.00000 | 3792.80000 | 3800.00000 | 0.7800 | 2961.3900 | 3796.65000 2013-12-17 16:52:00 | 3800.00000 | 3800.00000 | 3794.76000 | 3794.76000 | 0.1100 | 417.9500 | 3799.52000 2013-12-17 16:53:00 | 3800.00000 | 3800.00000 | 3799.90000 | 3800.00000 | 1.5300 | 5813.9000 | 3799.93000 2013-12-17 16:54:00 | 3800.00000 | 3800.00000 | 3781.10000 | 3800.00000 | 3.0310 | 11517.7800 | 3799.99000 2013-12-17 16:55:00 | 3800.00000 | 3800.19000 | 3800.00000 | 3800.19000 | 14.6120 | 55527.3400 | 3800.12001 2013-12-17 16:56:00 | 3810.00000 | 3810.00000 | 3800.19000 | 3800.19000 | 4.6200 | 17567.2900 | 3802.44000 2013-12-17 16:57:00 | 3810.00000 | 3816.98000 | 3800.20000 | 3816.98000 | 5.2810 | 20109.9100 | 3807.97000 2013-12-17 16:58:00 | 3815.00000 | 3815.00000 | 3815.00000 | 3815.00000 | 0.4100 | 1564.1500 | 3815.00000 2013-12-17 16:59:00 | 3815.00000 | 3820.00000 | 3815.00000 | 3820.00000 | 4.3160 | 16476.2300 | 3817.48000 2013-12-17 17:00:00 | 3818.91000 | 3825.00000 | 3818.91000 | 3825.00000 | 1.4490 | 5537.7000 | 3821.74000 2013-12-17 17:01:00 | 3825.00000 | 3831.00000 | 3822.00000 | 3831.00000 | 19.2940 | 73888.1200 | 3829.59002 2013-12-17 17:02:00 | 3827.91000 | 3840.00000 | 3827.91000 | 3839.99000 | 35.4620 | 136133.6800 | 3838.86002 2013-12-17 17:03:00 | 3839.99000 | 3839.99000 | 3831.10000 | 3839.99000 | 7.1250 | 27351.0400 | 3838.73999 2013-12-17 17:04:00 | 3839.98000 | 3839.98000 | 3831.10000 | 3831.10000 | 5.6200 | 21540.9500 | 3832.91000 2013-12-17 17:05:00 | 3832.00000 | 3838.00000 | 3817.20000 | 3838.00000 | 20.3730 | 77965.7600 | 3826.92002 2013-12-17 17:06:00 | 3832.00000 | 3832.00000 | 3817.00000 | 3817.20000 | 7.0550 | 26944.5900 | 3819.21999 2013-12-17 17:07:00 | 3817.00000 | 3817.20000 | 3817.00000 | 3817.00000 | 2.4840 | 9481.4900 | 3817.02000 2013-12-17 17:08:00 | 3817.20000 | 3837.00000 | 3817.20000 | 3837.00000 | 7.9930 | 30615.9200 | 3830.34001 2013-12-17 17:09:00 | 3836.00000 | 3838.00000 | 3836.00000 | 3838.00000 | 1.7980 | 6898.7900 | 3836.92000 2013-12-17 17:10:00 | 3838.00000 | 3838.00000 | 3835.00000 | 3835.00000 | 2.4020 | 9213.9900 | 3835.96000 2013-12-17 17:11:00 | 3818.00000 | 3841.00000 | 3818.00000 | 3841.00000 | 10.5280 | 40399.8300 | 3837.36999 2013-12-17 17:12:00 | 3840.00000 | 3840.00000 | 3840.00000 | 3840.00000 | 0.6200 | 2380.8000 | 3840.00000 2013-12-17 17:13:00 | 3840.00000 | 3841.92000 | 3840.00000 | 3841.92000 | 5.3620 | 20600.3600 | 3841.92000 2013-12-17 17:14:00 | 3841.92000 | 3845.00000 | 3841.92000 | 3845.00000 | 9.9830 | 38357.2800 | 3842.26001 2013-12-17 17:15:00 | 3845.00000 | 3845.00000 | 3842.00000 | 3845.00000 | 2.0550 | 7901.3300 | 3844.93000 2013-12-17 17:16:00 | 3845.58000 | 3850.00000 | 3845.58000 | 3850.00000 | 20.1530 | 77561.6600 | 3848.64002 2013-12-17 17:17:00 | 3850.00000 | 3850.00000 | 3849.99998 | 3850.00000 | 24.3370 | 93697.4500 | 3849.99998 2013-12-17 17:18:00 | 3847.00000 | 3864.99000 | 3847.00000 | 3863.45000 | 13.7410 | 53041.2700 | 3860.07000 2013-12-17 17:19:00 | 3863.45000 | 3865.00000 | 3863.40000 | 3865.00000 | 15.1190 | 58433.2700 | 3864.89000 2013-12-17 17:20:00 | 3864.50000 | 3869.00000 | 3864.50000 | 3869.00000 | 6.0810 | 23507.5700 | 3865.74000 2013-12-17 17:21:00 | 3867.00000 | 3869.00000 | 3867.00000 | 3869.00000 | 30.4360 | 117748.4500 | 3868.71997 2013-12-17 17:22:00 | 3869.00000 | 3869.00000 | 3864.50000 | 3864.50000 | 16.0890 | 62247.2300 | 3868.93000 2013-12-17 17:23:00 | 3864.50000 | 3869.00000 | 3854.50000 | 3869.00000 | 4.2020 | 16241.2200 | 3865.12000 2013-12-17 17:24:00 | 3869.00000 | 3870.00000 | 3869.00000 | 3869.00000 | 19.9630 | 77255.5700 | 3869.94002 2013-12-17 17:25:00 | 3870.00000 | 3890.00000 | 3870.00000 | 3890.00000 | 32.1790 | 125027.3400 | 3885.36999 2013-12-17 17:26:00 | 3890.00000 | 3899.00000 | 3890.00000 | 3890.00000 | 28.7790 | 112145.6900 | 3896.78999 2013-12-17 17:27:00 | 3898.00000 | 3900.00000 | 3890.00000 | 3898.00000 | 32.8090 | 127940.1400 | 3899.53999 2013-12-17 17:28:00 | 3890.00000 | 3899.00000 | 3890.00000 | 3899.00000 | 19.3510 | 75412.2000 | 3897.07000 2013-12-17 17:29:00 | 3899.00000 | 3902.00000 | 3898.00000 | 3902.00000 | 14.8720 | 57990.5800 | 3899.31001 2013-12-17 17:30:00 | 3902.00000 | 3905.58000 | 3902.00000 | 3905.58000 | 0.4910 | 1915.9300 | 3902.10000 2013-12-17 17:31:00 | 3905.58000 | 3911.00000 | 3905.00000 | 3905.00000 | 9.5380 | 37257.6600 | 3906.23000 2013-12-17 17:32:00 | 3911.00000 | 3912.00000 | 3905.00000 | 3912.00000 | 4.6300 | 18103.1200 | 3909.96000 2013-12-17 17:33:00 | 3911.96000 | 3911.96000 | 3911.96000 | 3911.96000 | 17.0100 | 66542.4400 | 3911.96000 2013-12-17 17:34:00 | 3911.96000 | 3918.00000 | 3911.96000 | 3912.00000 | 21.0970 | 82576.3600 | 3914.12998 2013-12-17 17:35:00 | 3907.00000 | 3907.00000 | 3828.00000 | 3828.00000 | 38.0450 | 147922.7000 | 3888.09995 2013-12-17 17:36:00 | 3900.00000 | 3906.00000 | 3820.00000 | 3821.01000 | 9.8030 | 37515.8000 | 3826.97001 2013-12-17 17:37:00 | 3900.00000 | 3906.00000 | 3821.02000 | 3847.34000 | 4.9300 | 19083.1100 | 3870.81000 2013-12-17 17:38:00 | 3847.34000 | 3890.00000 | 3825.00000 | 3825.00000 | 6.6370 | 25545.6700 | 3848.97999 2013-12-17 17:39:00 | 3845.43000 | 3855.00000 | 3845.43000 | 3855.00000 | 2.3000 | 8852.9300 | 3849.10000 2013-12-17 17:40:00 | 3853.07000 | 3855.00000 | 3853.07000 | 3855.00000 | 8.6780 | 33448.5200 | 3854.40000 2013-12-17 17:41:00 | 3845.01000 | 3845.01000 | 3840.07000 | 3840.08000 | 10.9670 | 42144.1600 | 3842.81999 2013-12-17 17:42:00 | 3841.29000 | 3841.29000 | 3840.07999 | 3840.08000 | 4.1250 | 15840.3400 | 3840.07999 2013-12-17 17:43:00 | 3840.09000 | 3855.00000 | 3840.00000 | 3855.00000 | 5.1840 | 19907.7600 | 3840.23001 2013-12-17 17:44:00 | 3854.00000 | 3854.00000 | 3854.00000 | 3854.00000 | 4.9510 | 19081.1500 | 3854.00000 2013-12-17 17:45:00 | . | . | . | . | . | . | . 2013-12-17 17:46:00 | 3854.00000 | 3856.20000 | 3854.00000 | 3856.20000 | 7.3310 | 28260.1500 | 3854.88000 2013-12-17 17:47:00 | 3856.20000 | 3881.00000 | 3856.20000 | 3881.00000 | 2.6660 | 10289.4800 | 3859.52000 2013-12-17 17:48:00 | 3880.99000 | 3882.94000 | 3880.99000 | 3882.94000 | 1.0620 | 4122.4500 | 3881.78000 2013-12-17 17:49:00 | 3890.00000 | 3905.00000 | 3890.00000 | 3905.00000 | 25.2880 | 98622.8700 | 3899.98999 2013-12-17 17:50:00 | 3900.00000 | 3901.95000 | 3900.00000 | 3901.95000 | 3.9850 | 15547.3200 | 3901.45999 2013-12-17 17:51:00 | 3904.50000 | 3905.00000 | 3860.00000 | 3860.00000 | 10.0690 | 39307.2700 | 3903.79000 2013-12-17 17:52:00 | 3900.00000 | 3900.00000 | 3900.00000 | 3900.00000 | 1.2000 | 4680.0000 | 3900.00000 2013-12-17 17:53:00 | 3866.00000 | 3866.00000 | 3862.00000 | 3866.00000 | 1.7500 | 6762.6400 | 3864.37000 2013-12-17 17:54:00 | 3868.00000 | 3868.00000 | 3855.01000 | 3863.00000 | 12.2600 | 47338.1600 | 3861.19000 2013-12-17 17:55:00 | 3864.07000 | 3864.07000 | 3855.00000 | 3862.14000 | 15.6930 | 60526.5400 | 3856.91001 2013-12-17 17:56:00 | 3856.21000 | 3856.21000 | 3856.21000 | 3856.21000 | 0.0140 | 53.9900 | 3856.21000 2013-12-17 17:57:00 | 3856.21000 | 3856.40000 | 3856.21000 | 3856.21000 | 0.3200 | 1234.0400 | 3856.39000 2013-12-17 17:58:00 | 3855.01000 | 3856.90000 | 3855.00000 | 3855.00000 | 5.9890 | 23087.9500 | 3855.06000 2013-12-17 17:59:00 | 3855.00000 | 3857.43000 | 3855.00000 | 3855.02000 | 5.8770 | 22655.8900 | 3855.01000 2013-12-17 18:00:00 | 3857.00000 | 3857.01000 | 3857.00000 | 3857.00000 | 0.1200 | 462.8400 | 3857.00000 2013-12-17 18:01:00 | 3857.01000 | 3860.01000 | 3855.02000 | 3856.00000 | 2.1700 | 8369.8300 | 3857.06000 2013-12-17 18:02:00 | 3856.01000 | 3856.01000 | 3856.00000 | 3856.00000 | 0.1600 | 616.9600 | 3856.00000 2013-12-17 18:03:00 | 3856.00000 | 3856.00000 | 3855.00000 | 3855.00000 | 7.0700 | 27257.0500 | 3855.31000 2013-12-17 18:04:00 | 3855.01000 | 3855.01000 | 3855.00000 | 3855.00000 | 2.8100 | 10832.5500 | 3855.00000 2013-12-17 18:05:00 | 3856.00000 | 3856.00000 | 3856.00000 | 3856.00000 | 0.6320 | 2436.9900 | 3856.00000 2013-12-17 18:06:00 | 3856.00000 | 3856.40000 | 3856.00000 | 3856.40000 | 0.8100 | 3123.4000 | 3856.06000 2013-12-17 18:07:00 | 3856.40000 | 3856.40000 | 3856.40000 | 3856.40000 | 0.7300 | 2815.1700 | 3856.40000 2013-12-17 18:08:00 | 3856.41000 | 3897.99000 | 3856.00000 | 3856.10000 | 6.2200 | 24168.7200 | 3885.65000 2013-12-17 18:09:00 | 3856.11000 | 3856.13000 | 3856.00000 | 3856.12000 | 3.9800 | 15347.2300 | 3856.09000 2013-12-17 18:10:00 | 3856.12000 | 3892.00000 | 3856.11000 | 3856.12000 | 9.8920 | 38149.3700 | 3856.59001 2013-12-17 18:11:00 | 3856.12000 | 3856.99000 | 3856.12000 | 3856.99000 | 2.1000 | 8099.2400 | 3856.78000 2013-12-17 18:12:00 | 3857.01000 | 3860.00000 | 3856.00000 | 3860.00000 | 29.8000 | 114925.8400 | 3856.57000 2013-12-17 18:13:00 | 3860.00000 | 3894.11000 | 3857.00000 | 3894.11000 | 4.3900 | 17034.8200 | 3880.37000 2013-12-17 18:14:00 | 3860.00000 | 3860.00000 | 3857.00000 | 3857.00000 | 1.0000 | 3857.2400 | 3857.24000 2013-12-17 18:15:00 | 3860.00000 | 3893.98000 | 3858.93000 | 3860.00000 | 1.3820 | 5343.5600 | 3866.54000 2013-12-17 18:16:00 | . | . | . | . | . | . | . 2013-12-17 18:17:00 | 3860.86000 | 3860.86000 | 3860.76000 | 3860.76000 | 2.8920 | 11165.3500 | 3860.77000 2013-12-17 18:18:00 | 3860.76000 | 3860.76000 | 3860.76000 | 3860.76000 | 9.9700 | 38491.7800 | 3860.76000 2013-12-17 18:19:00 | 3888.00000 | 3899.00000 | 3860.76000 | 3860.76000 | 37.0000 | 144058.5900 | 3893.48000 2013-12-17 18:20:00 | 3865.00000 | 3865.00000 | 3861.00000 | 3861.00000 | 1.7600 | 6802.3600 | 3864.98000 2013-12-17 18:21:00 | . | . | . | . | . | . | . 2013-12-17 18:22:00 | . | . | . | . | . | . | . 2013-12-17 18:23:00 | 3865.00000 | 3886.00000 | 3865.00000 | 3865.00000 | 16.0020 | 62150.4100 | 3883.91001 2013-12-17 18:24:00 | 3865.00000 | 3866.00000 | 3865.00000 | 3865.00000 | 0.0040 | 15.4600 | 3865.25000 2013-12-17 18:25:00 | 3866.00000 | 3866.00002 | 3866.00000 | 3866.00000 | 23.0040 | 88933.4600 | 3866.00002 2013-12-17 18:26:00 | 3866.00000 | 3886.00000 | 3866.00000 | 3867.10000 | 2.0510 | 7952.1700 | 3877.21000 2013-12-17 18:27:00 | 3867.10000 | 3886.00000 | 3866.00000 | 3866.00000 | 70.0030 | 270657.4000 | 3866.37005 2013-12-17 18:28:00 | 3867.10000 | 3880.00000 | 3867.01000 | 3880.00000 | 2.2410 | 8680.7900 | 3873.62000 2013-12-17 18:29:00 | 3867.01000 | 3867.01000 | 3867.01000 | 3867.01000 | 0.1190 | 460.1700 | 3867.01000 2013-12-17 18:30:00 | 3866.10000 | 3866.10000 | 3865.00000 | 3865.00000 | 6.2020 | 23977.5200 | 3866.09000 2013-12-17 18:31:00 | 3865.00000 | 3865.00000 | 3865.00000 | 3865.00000 | 0.2040 | 788.4600 | 3865.00000 2013-12-17 18:32:00 | 3865.00000 | 3879.00000 | 3865.00000 | 3866.00000 | 5.5560 | 21480.2600 | 3866.13999 2013-12-17 18:33:00 | 3880.00000 | 3880.00000 | 3866.00000 | 3866.00000 | 0.0140 | 54.2600 | 3876.00000 2013-12-17 18:34:00 | 3866.00000 | 3866.00000 | 3865.00000 | 3865.00000 | 0.5040 | 1948.4600 | 3866.00000 2013-12-17 18:35:00 | 3866.00000 | 3866.00000 | 3865.00000 | 3865.00000 | 0.5080 | 1963.9200 | 3865.98000 2013-12-17 18:36:00 | 3865.00000 | 3866.00000 | 3865.00000 | 3865.00000 | 1.0260 | 3965.5100 | 3865.02000 2013-12-17 18:37:00 | 3865.00000 | 3865.00000 | 3862.50000 | 3862.50000 | 10.0910 | 39001.7100 | 3865.00000 2013-12-17 18:38:00 | 3862.50000 | 3862.50000 | 3860.76000 | 3860.76000 | 2.0010 | 7726.0700 | 3861.10000 2013-12-17 18:39:00 | 3860.76000 | 3880.00000 | 3855.00000 | 3861.02000 | 22.2000 | 85748.0200 | 3862.52000 2013-12-17 18:40:00 | 3860.00000 | 3860.00000 | 3855.00000 | 3855.00000 | 3.9820 | 15367.2900 | 3859.19000 2013-12-17 18:41:00 | 3855.00000 | 3857.03000 | 3855.00000 | 3855.00000 | 3.1920 | 12305.1700 | 3855.00000 2013-12-17 18:42:00 | 3857.03000 | 3879.98000 | 3857.03000 | 3857.03000 | 6.0770 | 23439.2700 | 3857.05000 2013-12-17 18:43:00 | 3857.03000 | 3857.03000 | 3857.03000 | 3857.03000 | 0.1240 | 478.2700 | 3857.03000 2013-12-17 18:44:00 | 3857.03000 | 3857.03000 | 3857.03000 | 3857.03000 | 0.0850 | 327.8500 | 3857.03000 2013-12-17 18:45:00 | 3857.03000 | 3860.30000 | 3857.03000 | 3857.04000 | 1.0860 | 4188.7500 | 3857.05000 2013-12-17 18:46:00 | 3857.04000 | 3860.30000 | 3857.04000 | 3857.04000 | 2.1040 | 8115.2200 | 3857.04000 2013-12-17 18:47:00 | 3860.30000 | 3860.30000 | 3857.03000 | 3857.03000 | 2.3540 | 9079.4600 | 3857.03000 2013-12-17 18:48:00 | 3860.30000 | 3878.99000 | 3857.03000 | 3878.99000 | 3.0040 | 11635.7300 | 3873.41000 2013-12-17 18:49:00 | 3858.00000 | 3858.00000 | 3858.00000 | 3858.00000 | 0.0040 | 15.4300 | 3858.00000 2013-12-17 18:50:00 | 3858.00000 | 3858.00002 | 3858.00000 | 3858.00000 | 20.2040 | 77947.0300 | 3858.00002 2013-12-17 18:51:00 | 3858.00000 | 3878.00000 | 3857.03000 | 3857.03000 | 2.5350 | 9778.9900 | 3857.59000 2013-12-17 18:52:00 | 3870.00000 | 3870.00000 | 3857.03000 | 3869.03000 | 0.3070 | 1184.1500 | 3857.15000 2013-12-17 18:53:00 | 3857.03000 | 3869.03000 | 3855.00000 | 3855.00000 | 12.7050 | 48990.2000 | 3855.97998 2013-12-17 18:54:00 | 3855.00000 | 3855.00000 | 3848.00000 | 3848.00000 | 3.8670 | 14895.5000 | 3851.95000 2013-12-17 18:55:00 | 3848.00000 | 3848.00000 | 3848.00000 | 3848.00000 | 0.4950 | 1904.7600 | 3848.00000 2013-12-17 18:56:00 | 3842.00000 | 3848.00000 | 3841.00000 | 3841.00000 | 8.4470 | 32480.0100 | 3845.14999 2013-12-17 18:57:00 | 3841.00000 | 3841.00000 | 3840.00000 | 3840.00000 | 0.5770 | 2215.7600 | 3840.13000 2013-12-17 18:58:00 | 3838.00000 | 3838.00000 | 3826.00000 | 3836.00000 | 1.2720 | 4881.6800 | 3837.80000 2013-12-17 18:59:00 | 3836.00000 | 3836.00000 | 3835.00000 | 3836.00000 | 2.1300 | 8170.3200 | 3835.83000 2013-12-17 19:00:00 | 3834.00000 | 3834.08000 | 3822.00000 | 3822.00000 | 1.8220 | 6965.8300 | 3823.18000 2013-12-17 19:01:00 | 3834.08000 | 3834.08000 | 3814.00000 | 3830.00000 | 15.3840 | 58694.5600 | 3815.30002 2013-12-17 19:02:00 | 3814.00000 | 3814.00000 | 3780.01000 | 3800.00000 | 60.5690 | 230244.9900 | 3801.36998 2013-12-17 19:03:00 | 3790.00000 | 3800.00000 | 3780.00000 | 3800.00000 | 45.8320 | 173251.9700 | 3780.15002 2013-12-17 19:04:00 | 3800.00000 | 3800.00000 | 3780.00000 | 3798.10000 | 17.2090 | 65313.8500 | 3795.33000 2013-12-17 19:05:00 | 3798.10000 | 3798.10000 | 3796.10000 | 3796.10000 | 0.4700 | 1784.7000 | 3797.22000 2013-12-17 19:06:00 | 3796.10000 | 3796.10000 | 3777.31000 | 3777.50000 | 2.4130 | 9122.5500 | 3780.58000 2013-12-17 19:07:00 | 3777.31000 | 3797.16000 | 3770.73000 | 3777.00000 | 3.1660 | 11959.5300 | 3777.49000 2013-12-17 19:08:00 | 3770.00000 | 3777.00000 | 3770.00000 | 3770.00000 | 2.8050 | 10574.8900 | 3770.01000 2013-12-17 19:09:00 | 3770.00000 | 3775.00000 | 3767.20000 | 3767.20000 | 2.8290 | 10664.4300 | 3769.68000 2013-12-17 19:10:00 | 3770.00000 | 3770.00000 | 3767.00000 | 3770.00000 | 13.2930 | 50110.4200 | 3769.68001 2013-12-17 19:11:00 | . | . | . | . | . | . | . 2013-12-17 19:12:00 | 3777.00000 | 3777.00000 | 3777.00000 | 3777.00000 | 3.4920 | 13189.2800 | 3777.00000 2013-12-17 19:13:00 | 3777.00000 | 3798.60000 | 3756.01000 | 3760.00000 | 23.2900 | 87651.6100 | 3763.49000 2013-12-17 19:14:00 | 3782.00000 | 3782.00000 | 3765.00000 | 3765.00000 | 0.2500 | 942.1000 | 3768.40000 2013-12-17 19:15:00 | 3779.84000 | 3799.74000 | 3758.00000 | 3765.00000 | 0.6900 | 2597.5300 | 3764.54000 2013-12-17 19:16:00 | 3765.08000 | 3799.00000 | 3765.08000 | 3799.00000 | 0.0540 | 205.0100 | 3796.49000 2013-12-17 19:17:00 | 3798.00000 | 3798.89000 | 3765.11000 | 3798.89000 | 0.5650 | 2139.4900 | 3786.71000 2013-12-17 19:18:00 | 3765.11000 | 3794.99000 | 3765.00000 | 3794.99000 | 0.8900 | 3353.8600 | 3768.39000 2013-12-17 19:19:00 | 3795.00000 | 3795.00000 | 3795.00000 | 3795.00000 | 0.0100 | 37.9500 | 3795.00000 2013-12-17 19:20:00 | 3795.00000 | 3796.90000 | 3795.00000 | 3795.00000 | 7.6830 | 29159.6100 | 3795.34001 2013-12-17 19:21:00 | 3798.00000 | 3798.00000 | 3796.90000 | 3798.00000 | 3.1010 | 11777.5000 | 3797.97000 2013-12-17 19:22:00 | 3795.00000 | 3795.00000 | 3795.00000 | 3795.00000 | 1.7770 | 6743.7200 | 3795.00000 2013-12-17 19:23:00 | 3799.00000 | 3799.00000 | 3799.00000 | 3799.00000 | 0.9900 | 3761.0100 | 3799.00000 2013-12-17 19:24:00 | . | . | . | . | . | . | . 2013-12-17 19:25:00 | 3795.00000 | 3795.00000 | 3795.00000 | 3795.00000 | 2.7790 | 10546.3100 | 3795.00000 2013-12-17 19:26:00 | . | . | . | . | . | . | . 2013-12-17 19:27:00 | 3780.00000 | 3780.00000 | 3780.00000 | 3780.00000 | 0.2700 | 1020.6000 | 3780.00000 2013-12-17 19:28:00 | 3783.00000 | 3783.00000 | 3783.00000 | 3783.00000 | 0.1000 | 378.3000 | 3783.00000 2013-12-17 19:29:00 | 3783.00000 | 3783.00000 | 3780.00000 | 3780.00000 | 3.3900 | 12822.9000 | 3782.57000 2013-12-17 19:30:00 | 3780.00000 | 3784.00000 | 3777.08000 | 3777.08000 | 1.2000 | 4539.7700 | 3783.14000 2013-12-17 19:31:00 | . | . | . | . | . | . | . 2013-12-17 19:32:00 | . | . | . | . | . | . | . 2013-12-17 19:33:00 | 3779.49000 | 3779.49000 | 3779.49000 | 3779.49000 | 0.0080 | 30.2400 | 3779.49000 2013-12-17 19:34:00 | 3779.46000 | 3779.46000 | 3779.46000 | 3779.46000 | 0.0080 | 30.2400 | 3779.46000 2013-12-17 19:35:00 | 3779.47000 | 3779.47000 | 3779.47000 | 3779.47000 | 0.0100 | 37.7900 | 3779.47000 2013-12-17 19:36:00 | 3779.48000 | 3800.00000 | 3779.48000 | 3800.00000 | 26.4000 | 100273.1900 | 3798.23000 2013-12-17 19:37:00 | 3785.49000 | 3785.49000 | 3785.49000 | 3785.49000 | 0.0500 | 189.2700 | 3785.49000 2013-12-17 19:38:00 | 3785.49000 | 3785.49000 | 3785.49000 | 3785.49000 | 0.0110 | 41.6400 | 3785.49000 2013-12-17 19:39:00 | 3785.49000 | 3785.49000 | 3785.49000 | 3785.49000 | 0.0110 | 41.6400 | 3785.49000 2013-12-17 19:40:00 | 3785.49000 | 3785.49000 | 3780.70000 | 3780.70000 | 0.0410 | 155.1100 | 3783.27000 2013-12-17 19:41:00 | 3780.70000 | 3780.70000 | 3780.70000 | 3780.70000 | 0.0540 | 204.1600 | 3780.70000 2013-12-17 19:42:00 | 3780.70000 | 3785.49000 | 3778.01000 | 3785.49000 | 8.8510 | 33448.9500 | 3779.12000 2013-12-17 19:43:00 | 3785.49000 | 3785.49000 | 3785.49000 | 3785.49000 | 0.0330 | 124.9200 | 3785.49000 2013-12-17 19:44:00 | 3785.00000 | 3785.00000 | 3785.00000 | 3785.00000 | 0.0220 | 83.2700 | 3785.00000 2013-12-17 19:45:00 | 3785.00000 | 3785.49000 | 3785.00000 | 3785.49000 | 2.0270 | 7672.2200 | 3785.01000 2013-12-17 19:46:00 | 3800.00000 | 3800.00000 | 3800.00000 | 3800.00000 | 0.0530 | 201.4000 | 3800.00000 2013-12-17 19:47:00 | 3800.00000 | 3800.00000 | 3800.00000 | 3800.00000 | 3.2210 | 12239.8000 | 3800.00000 2013-12-17 19:48:00 | 3799.99000 | 3800.00000 | 3799.99000 | 3800.00000 | 5.4290 | 20630.2000 | 3800.00000 2013-12-17 19:49:00 | 3800.00000 | 3800.00000 | 3800.00000 | 3800.00000 | 3.2210 | 12239.8000 | 3800.00000 2013-12-17 19:50:00 | 3799.98000 | 3800.00000 | 3799.98000 | 3800.00000 | 26.9630 | 102459.0000 | 3799.99002 2013-12-17 19:51:00 | 3800.00000 | 3818.00000 | 3800.00000 | 3818.00000 | 11.0070 | 41979.0700 | 3813.84999 2013-12-17 19:52:00 | 3818.00000 | 3818.00000 | 3818.00000 | 3818.00000 | 3.1850 | 12160.3300 | 3818.00000 2013-12-17 19:53:00 | 3817.00000 | 3817.00000 | 3817.00000 | 3817.00000 | 3.2060 | 12237.3000 | 3817.00000 2013-12-17 19:54:00 | 3817.00000 | 3818.00000 | 3817.00000 | 3818.00000 | 10.2460 | 39109.4700 | 3817.04999 2013-12-17 19:55:00 | 3818.00000 | 3818.00000 | 3817.99999 | 3818.00000 | 7.8550 | 29990.3900 | 3817.99999 2013-12-17 19:56:00 | 3834.00000 | 3834.00000 | 3834.00000 | 3834.00000 | 0.0630 | 241.5400 | 3834.00000 2013-12-17 19:57:00 | 3834.00000 | 3834.00000 | 3834.00000 | 3834.00000 | 0.0420 | 161.0300 | 3834.00000 2013-12-17 19:58:00 | 3825.20000 | 3834.00000 | 3817.00000 | 3834.00000 | 4.5510 | 17373.9600 | 3817.61000 2013-12-17 19:59:00 | 3834.00000 | 3834.00000 | 3825.00000 | 3825.00000 | 0.1210 | 463.0100 | 3826.56000 2013-12-17 20:00:00 | 3825.00000 | 3825.00000 | 3825.00000 | 3825.00000 | 0.0420 | 160.6500 | 3825.00000 2013-12-17 20:01:00 | 3825.00000 | 3834.00000 | 3817.00000 | 3817.00000 | 9.6630 | 36943.7500 | 3823.22001 2013-12-17 20:02:00 | 3834.00000 | 3834.00000 | 3817.00000 | 3817.00000 | 19.9850 | 76283.4700 | 3817.03997 2013-12-17 20:03:00 | 3817.00000 | 3817.00000 | 3800.00000 | 3817.00000 | 5.1420 | 19544.0900 | 3800.87000 2013-12-17 20:04:00 | 3817.00000 | 3817.00000 | 3800.00000 | 3815.09000 | 40.0840 | 152320.5600 | 3800.03004 2013-12-17 20:05:00 | 3815.08000 | 3815.08000 | 3800.00000 | 3800.00000 | 1.7420 | 6621.2300 | 3800.94000 2013-12-17 20:06:00 | 3800.00000 | 3800.00000 | 3800.00000 | 3800.00000 | 0.0630 | 239.4000 | 3800.00000 2013-12-17 20:07:00 | 3800.00000 | 3801.80000 | 3800.00000 | 3801.80000 | 5.0630 | 19244.4900 | 3801.00000 2013-12-17 20:08:00 | 3799.98000 | 3799.98000 | 3799.98000 | 3799.98000 | 0.0210 | 79.8000 | 3799.98000 2013-12-17 20:09:00 | . | . | . | . | . | . | . 2013-12-17 20:10:00 | 3799.00000 | 3799.00000 | 3799.00000 | 3799.00000 | 0.0570 | 216.5400 | 3799.00000 2013-12-17 20:11:00 | 3794.00000 | 3794.00000 | 3791.00000 | 3791.00000 | 0.0920 | 348.9000 | 3792.37000 2013-12-17 20:12:00 | 3791.00000 | 3791.00000 | 3791.00000 | 3791.00000 | 0.0840 | 318.4400 | 3791.00000 2013-12-17 20:13:00 | 3786.00000 | 3791.00000 | 3785.00000 | 3791.00000 | 4.0630 | 15382.8300 | 3786.08000 2013-12-17 20:14:00 | 3791.00000 | 3791.00000 | 3791.00000 | 3791.00000 | 0.0840 | 318.4400 | 3791.00000 2013-12-17 20:15:00 | 3791.00000 | 3791.00000 | 3791.00000 | 3791.00000 | 0.0630 | 238.8300 | 3791.00000 2013-12-17 20:16:00 | 3786.00000 | 3799.00000 | 3777.77000 | 3799.00000 | 4.9870 | 18865.9800 | 3783.03000 2013-12-17 20:17:00 | 3799.00000 | 3799.00000 | 3799.00000 | 3799.00000 | 0.0840 | 319.1200 | 3799.00000 2013-12-17 20:18:00 | 3799.00000 | 3799.00000 | 3799.00000 | 3799.00000 | 0.0630 | 239.3400 | 3799.00000 2013-12-17 20:19:00 | 3799.00000 | 3799.00000 | 3777.77000 | 3799.00000 | 2.4230 | 9154.8700 | 3778.32000 2013-12-17 20:20:00 | 3799.00000 | 3799.00000 | 3767.01000 | 3798.87000 | 6.0840 | 22924.5800 | 3768.01001 2013-12-17 20:21:00 | 3798.87000 | 3798.87000 | 3767.00000 | 3794.99000 | 5.3950 | 20330.9700 | 3768.47999 2013-12-17 20:22:00 | 3794.99000 | 3794.99000 | 3794.88000 | 3794.88000 | 0.0630 | 239.0800 | 3794.92000 2013-12-17 20:23:00 | 3795.00000 | 3795.00000 | 3792.88000 | 3792.88000 | 0.0840 | 318.6500 | 3793.45000 2013-12-17 20:24:00 | 3792.88000 | 3793.00000 | 3792.88000 | 3793.00000 | 0.0630 | 238.9500 | 3792.92000 2013-12-17 20:25:00 | 3790.00000 | 3790.00000 | 3789.90000 | 3789.90000 | 0.0630 | 238.7700 | 3789.93000 2013-12-17 20:26:00 | 3789.90000 | 3789.90000 | 3781.00000 | 3781.00000 | 0.0630 | 238.3900 | 3783.97000 2013-12-17 20:27:00 | 3781.00000 | 3781.00000 | 3767.00000 | 3781.00000 | 0.1830 | 690.5400 | 3773.43000 2013-12-17 20:28:00 | 3781.00000 | 3781.00000 | 3767.00000 | 3767.00000 | 3.5080 | 13215.3100 | 3767.19000 2013-12-17 20:29:00 | 3767.00000 | 3773.00000 | 3765.00000 | 3765.12000 | 9.5980 | 36142.5700 | 3765.63999 2013-12-17 20:30:00 | 3765.12000 | 3771.12000 | 3765.00000 | 3765.00000 | 11.7080 | 44080.7500 | 3765.00999 2013-12-17 20:31:00 | 3765.00000 | 3765.00000 | 3765.00000 | 3765.00000 | 0.0630 | 237.2000 | 3765.00000 2013-12-17 20:32:00 | 3765.00000 | 3765.00000 | 3762.00000 | 3762.00000 | 10.0830 | 37932.4100 | 3762.02001 2013-12-17 20:33:00 | 3763.12000 | 3763.12000 | 3761.24000 | 3761.24000 | 3.6050 | 13562.4200 | 3762.11000 2013-12-17 20:34:00 | 3761.24000 | 3761.24000 | 3759.12000 | 3759.12000 | 6.0890 | 22899.6400 | 3760.82000 2013-12-17 20:35:00 | 3759.12000 | 3759.12000 | 3757.24000 | 3757.24000 | 0.1120 | 420.9000 | 3758.01000 2013-12-17 20:36:00 | 3757.24000 | 3757.24000 | 3757.00000 | 3757.00000 | 0.9840 | 3696.9300 | 3757.04000 2013-12-17 20:37:00 | 3757.00000 | 3757.00000 | 3756.00000 | 3757.00000 | 3.2480 | 12199.5400 | 3756.02000 2013-12-17 20:38:00 | 3757.00000 | 3757.30000 | 3700.00000 | 3700.00000 | 500.9865 | 1861400.2600 | 3715.46953 2013-12-17 20:39:00 | 3700.01000 | 3779.32000 | 3700.00000 | 3700.01000 | 21.2250 | 78543.9200 | 3700.53997 2013-12-17 20:40:00 | 3777.41000 | 3777.41000 | 3775.50000 | 3775.50000 | 0.0770 | 290.7500 | 3776.03000 2013-12-17 20:41:00 | 3775.49000 | 3775.49000 | 3770.00000 | 3770.00000 | 0.2550 | 962.6300 | 3775.03000 2013-12-17 20:42:00 | 3769.89000 | 3769.89000 | 3704.00000 | 3769.78000 | 2.0630 | 7645.5000 | 3706.01000 2013-12-17 20:43:00 | 3769.76000 | 3775.20000 | 3764.99000 | 3764.99000 | 0.6930 | 2612.6100 | 3770.00000 2013-12-17 20:44:00 | 3764.98000 | 3764.98000 | 3708.00000 | 3764.76000 | 0.2490 | 926.8700 | 3722.38000 2013-12-17 20:45:00 | 3764.65000 | 3764.65000 | 3750.00000 | 3750.00000 | 0.0630 | 236.7700 | 3758.22000 2013-12-17 20:46:00 | 3750.00000 | 3750.00000 | 3711.00000 | 3749.89000 | 1.2800 | 4765.8200 | 3723.30000 2013-12-17 20:47:00 | 3749.79000 | 3749.79000 | 3749.79000 | 3749.79000 | 0.0210 | 78.7500 | 3749.79000 2013-12-17 20:48:00 | 3738.62000 | 3738.62000 | 3711.50000 | 3711.50000 | 3.0000 | 11134.5800 | 3711.53000 2013-12-17 20:49:00 | 3747.65000 | 3747.65000 | 3713.00000 | 3713.00000 | 1.9880 | 7382.1800 | 3713.37000 2013-12-17 20:50:00 | 3714.00000 | 3747.51000 | 3713.00000 | 3747.51000 | 3.5950 | 13362.2600 | 3716.90000 2013-12-17 20:51:00 | . | . | . | . | . | . | . 2013-12-17 20:52:00 | 3715.20000 | 3715.20000 | 3700.00000 | 3700.00000 | 49.8579 | 184989.4000 | 3710.32997 2013-12-17 20:53:00 | 3700.01000 | 3700.01000 | 3700.00000 | 3700.01000 | 3.2490 | 12021.3000 | 3700.00000 2013-12-17 20:54:00 | 3700.00000 | 3742.05000 | 3700.00000 | 3742.05000 | 1.7920 | 6630.7000 | 3700.16000 2013-12-17 20:55:00 | 3705.00000 | 3740.00000 | 3705.00000 | 3740.00000 | 0.0990 | 368.4100 | 3721.26000 2013-12-17 20:56:00 | . | . | . | . | . | . | . 2013-12-17 20:57:00 | 3739.89000 | 3739.89000 | 3739.89000 | 3739.89000 | 0.0200 | 74.8000 | 3739.89000 2013-12-17 20:58:00 | 3739.88000 | 3739.99000 | 3739.88000 | 3739.99000 | 3.2090 | 12001.5600 | 3739.97000 2013-12-17 20:59:00 | 3738.99000 | 3738.99000 | 3700.01000 | 3700.01000 | 4.4550 | 16608.6300 | 3728.08999 2013-12-17 21:00:00 | 3700.11000 | 3700.11000 | 3700.00000 | 3700.00000 | 3.2430 | 11999.1900 | 3700.03000 2013-12-17 21:01:00 | 3700.01000 | 3700.01000 | 3682.00000 | 3682.00000 | 0.2300 | 847.0100 | 3682.65000 2013-12-17 21:02:00 | 3682.00000 | 3682.00000 | 3680.00000 | 3682.00000 | 7.8310 | 28824.1400 | 3680.77000 2013-12-17 21:03:00 | 3682.00000 | 3682.00000 | 3680.00000 | 3680.00000 | 16.3750 | 60270.6000 | 3680.64998 2013-12-17 21:04:00 | . | . | . | . | . | . | . 2013-12-17 21:05:00 | 3678.16000 | 3678.16000 | 3678.16000 | 3678.16000 | 0.0140 | 51.4900 | 3678.16000 2013-12-17 21:06:00 | 3678.16000 | 3678.16000 | 3676.00000 | 3676.00000 | 4.0070 | 14730.9000 | 3676.29000 2013-12-17 21:07:00 | 3690.00000 | 3690.00000 | 3690.00000 | 3690.00000 | 0.2390 | 881.9100 | 3690.00000 2013-12-17 21:08:00 | . | . | . | . | . | . | . 2013-12-17 21:09:00 | 3734.00000 | 3734.00000 | 3734.00000 | 3734.00000 | 1.3300 | 4966.2200 | 3734.00000 2013-12-17 21:10:00 | . | . | . | . | . | . | . 2013-12-17 21:11:00 | 3720.00000 | 3738.21000 | 3695.00000 | 3695.00000 | 8.4880 | 31650.3600 | 3728.84000 2013-12-17 21:12:00 | . | . | . | . | . | . | . 2013-12-17 21:13:00 | . | . | . | . | . | . | . 2013-12-17 21:14:00 | . | . | . | . | . | . | . 2013-12-17 21:15:00 | 3695.01000 | 3695.01000 | 3695.00000 | 3695.00000 | 0.0490 | 181.0600 | 3695.00000 2013-12-17 21:16:00 | 3700.00000 | 3700.11000 | 3700.00000 | 3700.11000 | 2.4810 | 9179.7200 | 3700.01000 2013-12-17 21:17:00 | 3700.11000 | 3700.11000 | 3700.00000 | 3700.00000 | 1.9400 | 7178.0600 | 3700.03000 2013-12-17 21:18:00 | 3700.00000 | 3700.00000 | 3700.00000 | 3700.00000 | 1.0120 | 3744.4000 | 3700.00000 2013-12-17 21:19:00 | . | . | . | . | . | . | . 2013-12-17 21:20:00 | . | . | . | . | . | . | . 2013-12-17 21:21:00 | 3696.00000 | 3728.99000 | 3696.00000 | 3728.99000 | 2.0700 | 7710.2200 | 3724.74000 2013-12-17 21:22:00 | . | . | . | . | . | . | . 2013-12-17 21:23:00 | . | . | . | . | . | . | . 2013-12-17 21:24:00 | 3696.10000 | 3696.10000 | 3696.10000 | 3696.10000 | 0.6790 | 2509.6500 | 3696.10000 2013-12-17 21:25:00 | 3728.89000 | 3728.89000 | 3728.89000 | 3728.89000 | 0.6770 | 2524.4600 | 3728.89000 2013-12-17 21:26:00 | . | . | . | . | . | . | . 2013-12-17 21:27:00 | . | . | . | . | . | . | . 2013-12-17 21:28:00 | . | . | . | . | . | . | . 2013-12-17 21:29:00 | . | . | . | . | . | . | . 2013-12-17 21:30:00 | . | . | . | . | . | . | . 2013-12-17 21:31:00 | . | . | . | . | . | . | . 2013-12-17 21:32:00 | 3724.99000 | 3724.99000 | 3724.99000 | 3724.99000 | 4.0000 | 14899.9600 | 3724.99000 2013-12-17 21:33:00 | 3702.01000 | 3721.99000 | 3702.01000 | 3721.99000 | 1.3860 | 5138.7000 | 3707.57000 2013-12-17 21:34:00 | 3720.00000 | 3720.00000 | 3720.00000 | 3720.00000 | 0.0760 | 282.7200 | 3720.00000 2013-12-17 21:35:00 | 3719.99000 | 3719.99000 | 3712.00000 | 3712.00000 | 0.0080 | 29.7200 | 3715.00000 2013-12-17 21:36:00 | . | . | . | . | . | . | . 2013-12-17 21:37:00 | 3712.00000 | 3712.00000 | 3703.00000 | 3703.00000 | 1.0000 | 3711.9900 | 3711.99000 2013-12-17 21:38:00 | 3718.00000 | 3718.00000 | 3718.00000 | 3718.00000 | 5.5000 | 20449.0000 | 3718.00000 2013-12-17 21:39:00 | 3720.00000 | 3728.00000 | 3720.00000 | 3728.00000 | 16.2000 | 60346.8900 | 3725.12000 2013-12-17 21:40:00 | . | . | . | . | . | . | . 2013-12-17 21:41:00 | . | . | . | . | . | . | . 2013-12-17 21:42:00 | 3705.00000 | 3705.00000 | 3703.00000 | 3703.00000 | 6.0000 | 22226.7800 | 3704.46000 2013-12-17 21:43:00 | 3728.00000 | 3728.00000 | 3708.00000 | 3708.00000 | 5.5050 | 20412.9800 | 3708.07999 2013-12-17 21:44:00 | . | . | . | . | . | . | . 2013-12-17 21:45:00 | . | . | . | . | . | . | . 2013-12-17 21:46:00 | 3708.01000 | 3708.01000 | 3708.01000 | 3708.01000 | 0.2900 | 1075.3200 | 3708.01000 2013-12-17 21:47:00 | . | . | . | . | . | . | . 2013-12-17 21:48:00 | . | . | . | . | . | . | . 2013-12-17 21:49:00 | 3708.01000 | 3708.01000 | 3708.00998 | 3708.01000 | 15.1460 | 56161.5200 | 3708.00998 2013-12-17 21:50:00 | 3710.00000 | 3710.00000 | 3710.00000 | 3710.00000 | 20.0000 | 74200.0000 | 3710.00000 2013-12-17 21:51:00 | 3720.00000 | 3744.99000 | 3720.00000 | 3744.99000 | 9.0000 | 33561.1900 | 3729.02000 2013-12-17 21:52:00 | 3744.98000 | 3744.99000 | 3744.98000 | 3744.99000 | 0.0300 | 112.3500 | 3744.99000 2013-12-17 21:53:00 | 3709.00000 | 3709.00000 | 3709.00000 | 3709.00000 | 0.0220 | 81.6000 | 3709.00000 2013-12-17 21:54:00 | . | . | . | . | . | . | . 2013-12-17 21:55:00 | . | . | . | . | . | . | . 2013-12-17 21:56:00 | . | . | . | . | . | . | . 2013-12-17 21:57:00 | 3720.00000 | 3720.00000 | 3709.00000 | 3709.00000 | 7.2000 | 26705.5400 | 3709.10000 2013-12-17 21:58:00 | 3744.73000 | 3744.73000 | 3744.73000 | 3744.73000 | 1.0030 | 3755.9600 | 3744.73000 2013-12-17 21:59:00 | . | . | . | . | . | . | . 2013-12-17 22:00:00 | . | . | . | . | . | . | . 2013-12-17 22:01:00 | . | . | . | . | . | . | . 2013-12-17 22:02:00 | . | . | . | . | . | . | . 2013-12-17 22:03:00 | . | . | . | . | . | . | . 2013-12-17 22:04:00 | . | . | . | . | . | . | . 2013-12-17 22:05:00 | 3741.87000 | 3741.97000 | 3741.87000 | 3741.97000 | 3.2050 | 11992.9400 | 3741.95000 2013-12-17 22:06:00 | 3741.96000 | 3741.99000 | 3741.96000 | 3741.99000 | 3.2070 | 12000.5600 | 3741.99000 2013-12-17 22:07:00 | 3741.86000 | 3741.97000 | 3741.86000 | 3741.97000 | 3.2070 | 12000.5000 | 3741.97000 2013-12-17 22:08:00 | . | . | . | . | . | . | . 2013-12-17 22:09:00 | 3741.96000 | 3741.96000 | 3741.96000 | 3741.96000 | 1.9250 | 7203.2700 | 3741.96000 2013-12-17 22:10:00 | 3741.96000 | 3741.99000 | 3741.96000 | 3741.99000 | 0.0580 | 217.0300 | 3741.98000 2013-12-17 22:11:00 | 3743.00000 | 3743.00000 | 3741.96000 | 3741.96000 | 13.6900 | 51227.5300 | 3741.97000 2013-12-17 22:12:00 | 3741.96000 | 3741.96000 | 3741.96000 | 3741.96000 | 3.0000 | 11225.8800 | 3741.96000 2013-12-17 22:13:00 | 3743.00000 | 3746.00000 | 3741.96000 | 3741.96000 | 5.1130 | 19146.1200 | 3744.60000 2013-12-17 22:14:00 | 3711.03000 | 3711.03000 | 3709.00000 | 3709.00000 | 2.0000 | 7419.3500 | 3709.67000 2013-12-17 22:15:00 | 3740.00000 | 3746.97000 | 3740.00000 | 3746.97000 | 0.8000 | 2992.0400 | 3740.05000 2013-12-17 22:16:00 | 3709.01000 | 3709.01000 | 3705.00000 | 3705.00000 | 9.0030 | 33371.1100 | 3706.67001 2013-12-17 22:17:00 | 3707.36000 | 3745.99000 | 3703.00000 | 3745.99000 | 3.3390 | 12372.0300 | 3705.31000 2013-12-17 22:18:00 | . | . | . | . | . | . | . 2013-12-17 22:19:00 | 3745.00000 | 3745.99000 | 3745.00000 | 3745.99000 | 1.3000 | 4869.2900 | 3745.61000 2013-12-17 22:20:00 | . | . | . | . | . | . | . 2013-12-17 22:21:00 | 3745.95000 | 3745.95000 | 3745.95000 | 3745.95000 | 0.9900 | 3708.4900 | 3745.95000 2013-12-17 22:22:00 | . | . | . | . | . | . | . 2013-12-17 22:23:00 | . | . | . | . | . | . | . 2013-12-17 22:24:00 | . | . | . | . | . | . | . 2013-12-17 22:25:00 | . | . | . | . | . | . | . 2013-12-17 22:26:00 | . | . | . | . | . | . | . 2013-12-17 22:27:00 | . | . | . | . | . | . | . 2013-12-17 22:28:00 | 3745.95000 | 3745.95000 | 3745.95000 | 3745.95000 | 1.2100 | 4532.6000 | 3745.95000 2013-12-17 22:29:00 | 3720.00000 | 3720.00000 | 3720.00000 | 3720.00000 | 0.1000 | 372.0000 | 3720.00000 2013-12-17 22:30:00 | . | . | . | . | . | . | . 2013-12-17 22:31:00 | 3720.95000 | 3721.00000 | 3720.00000 | 3721.00000 | 6.9870 | 25993.2200 | 3720.22999 2013-12-17 22:32:00 | 3721.00000 | 3721.00000 | 3720.00000 | 3720.00000 | 2.0000 | 7441.5100 | 3720.76000 2013-12-17 22:33:00 | . | . | . | . | . | . | . 2013-12-17 22:34:00 | 3720.00000 | 3720.00000 | 3720.00000 | 3720.00000 | 0.9000 | 3348.0000 | 3720.00000 2013-12-17 22:35:00 | 3720.00000 | 3720.00000 | 3720.00000 | 3720.00000 | 2.4980 | 9292.5600 | 3720.00000 2013-12-17 22:36:00 | . | . | . | . | . | . | . 2013-12-17 22:37:00 | 3721.00000 | 3721.00000 | 3721.00000 | 3721.00000 | 0.7000 | 2604.7000 | 3721.00000 2013-12-17 22:38:00 | . | . | . | . | . | . | . 2013-12-17 22:39:00 | . | . | . | . | . | . | . 2013-12-17 22:40:00 | 3726.00000 | 3726.00000 | 3726.00000 | 3726.00000 | 0.7600 | 2831.7600 | 3726.00000 2013-12-17 22:41:00 | 3726.00000 | 3726.00000 | 3726.00000 | 3726.00000 | 0.5000 | 1863.0000 | 3726.00000 2013-12-17 22:42:00 | 3726.00000 | 3726.01000 | 3726.00000 | 3726.00000 | 0.2170 | 808.5400 | 3726.00000 2013-12-17 22:43:00 | 3726.01000 | 3726.02000 | 3721.00000 | 3721.00000 | 11.9980 | 44657.2900 | 3722.05999 2013-12-17 22:44:00 | 3721.01000 | 3721.01000 | 3710.00000 | 3710.00000 | 12.0450 | 44710.9400 | 3711.98998 2013-12-17 22:45:00 | 3710.00000 | 3710.00000 | 3701.00000 | 3701.00000 | 21.7750 | 80624.6600 | 3702.62997 2013-12-17 22:46:00 | 3701.00000 | 3701.00000 | 3701.00000 | 3701.00000 | 0.0040 | 14.8000 | 3701.00000 2013-12-17 22:47:00 | 3701.00000 | 3701.00000 | 3697.00000 | 3697.00000 | 3.9220 | 14508.2300 | 3699.19000 2013-12-17 22:48:00 | 3697.00000 | 3710.00000 | 3697.00000 | 3697.00000 | 0.0260 | 96.4000 | 3707.50000 2013-12-17 22:49:00 | 3697.00000 | 3710.00000 | 3697.00000 | 3697.00000 | 0.4740 | 1757.0000 | 3706.74000 2013-12-17 22:50:00 | 3697.00000 | 3697.00000 | 3697.00000 | 3697.00000 | 0.0010 | 3.7000 | 3697.00000 2013-12-17 22:51:00 | 3710.00000 | 3710.00000 | 3710.00000 | 3710.00000 | 0.2000 | 742.0000 | 3710.00000 2013-12-17 22:52:00 | 3710.00000 | 3710.00000 | 3710.00000 | 3710.00000 | 1.0200 | 3784.2000 | 3710.00000 2013-12-17 22:53:00 | 3710.00000 | 3710.00000 | 3710.00000 | 3710.00000 | 0.0050 | 18.5500 | 3710.00000 2013-12-17 22:54:00 | . | . | . | . | . | . | . 2013-12-17 22:55:00 | 3710.00000 | 3710.00000 | 3710.00000 | 3710.00000 | 0.0500 | 185.5000 | 3710.00000 2013-12-17 22:56:00 | . | . | . | . | . | . | . 2013-12-17 22:57:00 | . | . | . | . | . | . | . 2013-12-17 22:58:00 | 3710.00000 | 3710.00000 | 3710.00000 | 3710.00000 | 0.4350 | 1613.8500 | 3710.00000 2013-12-17 22:59:00 | 3718.00000 | 3718.00000 | 3718.00000 | 3718.00000 | 1.0000 | 3718.0000 | 3718.00000 2013-12-17 23:00:00 | . | . | . | . | . | . | . 2013-12-17 23:01:00 | 3715.00000 | 3720.00000 | 3715.00000 | 3720.00000 | 0.2940 | 1092.2200 | 3715.03000 2013-12-17 23:02:00 | 3720.00000 | 3744.72000 | 3720.00000 | 3729.00000 | 7.6840 | 28727.0700 | 3738.56001 2013-12-17 23:03:00 | 3729.00000 | 3744.72000 | 3729.00000 | 3729.00000 | 5.5040 | 20610.8800 | 3744.71001 2013-12-17 23:04:00 | 3729.00000 | 3744.61000 | 3729.00000 | 3729.00000 | 0.7440 | 2785.9300 | 3744.53000 2013-12-17 23:05:00 | 3729.00000 | 3740.00000 | 3729.00000 | 3740.00000 | 3.0040 | 11201.9300 | 3729.00000 2013-12-17 23:06:00 | 3740.00000 | 3740.00000 | 3740.00000 | 3740.00000 | 0.0040 | 14.9600 | 3740.00000 2013-12-17 23:07:00 | 3740.00000 | 3744.72000 | 3740.00000 | 3740.00000 | 3.0040 | 11249.1200 | 3744.71000 2013-12-17 23:08:00 | 3740.00000 | 3744.72000 | 3708.00000 | 3744.50000 | 8.2100 | 30472.8700 | 3711.68000 2013-12-17 23:09:00 | 3744.48000 | 3744.48000 | 3744.26000 | 3744.26000 | 0.3000 | 1123.3100 | 3744.37000 2013-12-17 23:10:00 | 3744.15000 | 3744.15000 | 3713.00000 | 3713.00000 | 0.2010 | 752.5300 | 3743.92000 2013-12-17 23:11:00 | 3713.00000 | 3743.88000 | 3713.00000 | 3716.00000 | 0.2040 | 763.6300 | 3743.30000 2013-12-17 23:12:00 | 3743.97000 | 3743.97000 | 3708.00000 | 3716.00000 | 14.8110 | 54951.1600 | 3710.16000 2013-12-17 23:13:00 | 3716.00000 | 3716.00000 | 3715.00000 | 3716.00000 | 0.2920 | 1085.0700 | 3715.99000 2013-12-17 23:14:00 | 3715.00000 | 3716.00000 | 3715.00000 | 3715.00000 | 0.0740 | 274.9800 | 3715.95000 2013-12-17 23:15:00 | 3715.00000 | 3741.98000 | 3715.00000 | 3741.98000 | 1.0440 | 3904.9900 | 3740.42000 2013-12-17 23:16:00 | 3715.00000 | 3715.00000 | 3715.00000 | 3715.00000 | 0.0050 | 18.5800 | 3715.00000 2013-12-17 23:17:00 | 3715.00000 | 3715.00000 | 3715.00000 | 3715.00000 | 1.0110 | 3755.8700 | 3715.00000 2013-12-17 23:18:00 | 3715.00000 | 3720.00000 | 3715.00000 | 3720.00000 | 2.9740 | 11048.4200 | 3715.00000 2013-12-17 23:19:00 | 3720.00000 | 3727.45000 | 3720.00000 | 3720.00000 | 0.0050 | 18.6100 | 3721.49000 2013-12-17 23:20:00 | 3720.00000 | 3720.00000 | 3720.00000 | 3720.00000 | 0.7140 | 2656.0800 | 3720.00000 2013-12-17 23:21:00 | 3720.00000 | 3720.00000 | 3715.00000 | 3715.00000 | 21.1600 | 78629.8300 | 3715.97000 2013-12-17 23:22:00 | 3720.00000 | 3739.97000 | 3720.00000 | 3739.97000 | 11.8540 | 44281.8200 | 3735.60001 2013-12-17 23:23:00 | 3739.00000 | 3740.00000 | 3721.00000 | 3721.00000 | 16.0420 | 59881.3600 | 3732.79001 2013-12-17 23:24:00 | 3726.00000 | 3726.00000 | 3726.00000 | 3726.00000 | 0.0100 | 37.2600 | 3726.00000 2013-12-17 23:25:00 | 3740.50000 | 3740.50000 | 3740.50000 | 3740.50000 | 0.5000 | 1870.2500 | 3740.50000 2013-12-17 23:26:00 | 3740.50000 | 3740.50000 | 3740.50000 | 3740.50000 | 9.5000 | 35534.7500 | 3740.50000 2013-12-17 23:27:00 | 3741.00000 | 3741.00000 | 3741.00000 | 3741.00000 | 0.1860 | 695.8300 | 3741.00000 2013-12-17 23:28:00 | . | . | . | . | . | . | . 2013-12-17 23:29:00 | 3744.00000 | 3745.00000 | 3744.00000 | 3745.00000 | 6.5000 | 24338.3000 | 3744.35000 2013-12-17 23:30:00 | 3745.00000 | 3746.98000 | 3745.00000 | 3746.98000 | 1.4050 | 5263.9600 | 3746.59000 2013-12-17 23:31:00 | 3746.00000 | 3746.98000 | 3745.00000 | 3746.98000 | 19.9270 | 74653.9600 | 3746.36998 2013-12-17 23:32:00 | 3747.00000 | 3747.66000 | 3747.00000 | 3747.66000 | 4.0000 | 14988.6600 | 3747.17000 2013-12-17 23:33:00 | 3747.66000 | 3748.00000 | 3747.66000 | 3748.00000 | 20.0000 | 74955.7400 | 3747.79000 2013-12-17 23:34:00 | 3748.00000 | 3779.88000 | 3748.00000 | 3779.88000 | 21.7500 | 81734.6400 | 3757.91000 2013-12-17 23:35:00 | 3779.87000 | 3779.88000 | 3779.87000 | 3779.88000 | 1.1390 | 4305.2800 | 3779.88000 2013-12-17 23:36:00 | 3779.88000 | 3779.88000 | 3740.00000 | 3773.09000 | 13.3880 | 50239.0600 | 3752.53999 2013-12-17 23:37:00 | 3741.10000 | 3741.11000 | 3741.00000 | 3741.00000 | 3.5770 | 13381.6000 | 3741.01000 2013-12-17 23:38:00 | . | . | . | . | . | . | . 2013-12-17 23:39:00 | 3741.11000 | 3741.11000 | 3741.11000 | 3741.11000 | 0.0010 | 3.7400 | 3741.11000 2013-12-17 23:40:00 | 3744.01000 | 3773.00000 | 3744.01000 | 3773.00000 | 0.0030 | 11.2600 | 3753.68000 2013-12-17 23:41:00 | 3744.03000 | 3773.00000 | 3744.01000 | 3746.43000 | 0.2880 | 1086.3700 | 3772.11000 2013-12-17 23:42:00 | 3750.00000 | 3780.00000 | 3750.00000 | 3751.22000 | 21.0020 | 79342.8100 | 3777.87001 2013-12-17 23:43:00 | 3751.22000 | 3799.98000 | 3750.02000 | 3750.28000 | 34.3110 | 130279.7700 | 3797.03001 2013-12-17 23:44:00 | 3750.29000 | 3768.00000 | 3750.29000 | 3751.11000 | 5.7830 | 21693.0600 | 3751.18000 2013-12-17 23:45:00 | 3751.12000 | 3751.14000 | 3751.12000 | 3751.14000 | 0.0030 | 11.2500 | 3751.13000 2013-12-17 23:46:00 | 3751.15000 | 3753.00000 | 3751.15000 | 3753.00000 | 0.0040 | 15.0100 | 3752.08000 2013-12-17 23:47:00 | 3797.90000 | 3798.00000 | 3753.01000 | 3753.01000 | 0.2810 | 1067.1700 | 3797.77000 2013-12-17 23:48:00 | 3753.03000 | 3753.03000 | 3753.03000 | 3753.03000 | 0.0010 | 3.7500 | 3753.03000 2013-12-17 23:49:00 | . | . | . | . | . | . | . 2013-12-17 23:50:00 | 3757.41000 | 3757.41000 | 3755.21000 | 3755.21000 | 2.6900 | 10101.7000 | 3755.28000 2013-12-17 23:51:00 | . | . | . | . | . | . | . 2013-12-17 23:52:00 | 3789.00000 | 3790.00000 | 3755.00000 | 3755.00000 | 2.5110 | 9489.6300 | 3779.23000 2013-12-17 23:53:00 | 3759.00000 | 3759.00000 | 3759.00000 | 3759.00000 | 9.3210 | 35037.6400 | 3759.00000 2013-12-17 23:54:00 | 3759.00000 | 3759.00000 | 3752.01000 | 3759.00000 | 26.9900 | 101401.2300 | 3756.99000 2013-12-17 23:55:00 | 3753.18000 | 3759.00000 | 3753.18000 | 3759.00000 | 13.2770 | 49858.9100 | 3755.27999 2013-12-17 23:56:00 | 3759.00000 | 3770.00000 | 3741.00000 | 3769.99000 | 351.6047 | 1315996.2600 | 3742.82950 2013-12-17 23:57:00 | 3759.00000 | 3769.60000 | 3759.00000 | 3759.00000 | 2.0990 | 7910.2500 | 3768.58000 2013-12-17 23:58:00 | 3759.00000 | 3759.00000 | 3753.01000 | 3755.00000 | 4.1520 | 15588.1300 | 3754.37000 2013-12-17 23:59:00 | 3755.00000 | 3768.00000 | 3753.01000 | 3755.00000 | 4.1050 | 15406.4500 | 3753.08999 2013-12-18 00:00:00 | 3768.00000 | 3768.00000 | 3741.00000 | 3750.00000 | 16.8700 | 63339.4300 | 3754.56000