# Last edited on 2014-02-06 13:13:08 by stolfilocal
# Exchange BTC-e (USD per BTC) 2014-02-05 00:00:00 to 2014-02-06 15:11:00, 1 minute intervals.
Timestamp           !      Open !      High !       Low !     Close !    V.BTC !       V.USD !   WTPrice
2014-02-05 00:00:00 | 801.00000 | 802.00000 | 800.53600 | 802.00000 |   2.8320 |   2270.9900 | 801.90001
2014-02-05 00:01:00 | 800.62900 | 802.30000 | 800.53400 | 802.30000 |  17.9557 |  14404.2700 | 802.20990
2014-02-05 00:02:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 00:03:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 00:04:00 | 802.40000 | 802.40000 | 802.40000 | 802.40000 |   0.0245 |     19.6300 | 802.40000
2014-02-05 00:05:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 00:06:00 | 801.30000 | 801.30000 | 801.30000 | 801.30000 |   0.1660 |    133.0200 | 801.30000
2014-02-05 00:07:00 | 801.50000 | 802.30000 | 801.50000 | 802.30000 |   0.3837 |    307.8000 | 802.19000
2014-02-05 00:08:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 00:09:00 | 802.00000 | 802.00001 | 802.00000 | 802.00000 |   1.1934 |    957.1000 | 802.00001
2014-02-05 00:10:00 | 801.90000 | 801.90000 | 801.90000 | 801.90000 |   0.2921 |    234.2300 | 801.90000
2014-02-05 00:11:00 | 801.30000 | 802.00000 | 801.30000 | 802.00000 |   1.3783 |   1104.9300 | 801.67000
2014-02-05 00:12:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 00:13:00 | 802.00000 | 802.00000 | 802.00000 | 802.00000 |   0.0620 |     49.7200 | 802.00000
2014-02-05 00:14:00 | 802.00000 | 802.00000 | 801.30000 | 801.30000 |   0.6535 |    524.0100 | 801.88000
2014-02-05 00:15:00 | 801.30000 | 802.00000 | 801.30000 | 801.30000 |   2.7217 |   2182.5500 | 801.91001
2014-02-05 00:16:00 | 802.00000 | 802.00000 | 802.00000 | 802.00000 |   0.5000 |    401.0000 | 802.00000
2014-02-05 00:17:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 00:18:00 | 801.35000 | 801.35000 | 801.30000 | 801.30000 |   0.1085 |     86.9400 | 801.33000
2014-02-05 00:19:00 | 801.30000 | 801.30000 | 801.30000 | 801.30000 |   2.0000 |   1602.6000 | 801.30000
2014-02-05 00:20:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 00:21:00 | 801.30000 | 801.30000 | 801.29998 | 801.30000 |   2.5152 |   2015.4100 | 801.29998
2014-02-05 00:22:00 | 801.28000 | 801.28000 | 800.53400 | 800.53400 |   0.0908 |     72.7800 | 801.13000
2014-02-05 00:23:00 | 800.53400 | 800.53400 | 800.53400 | 800.53400 |   0.0540 |     43.2300 | 800.53400
2014-02-05 00:24:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 00:25:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 00:26:00 | 801.30000 | 801.30000 | 801.30000 | 801.30000 |   0.3000 |    240.3900 | 801.30000
2014-02-05 00:27:00 | 801.30000 | 801.30000 | 801.00000 | 801.30000 |   0.1162 |     93.0900 | 801.15000
2014-02-05 00:28:00 | 801.30000 | 801.30000 | 801.30000 | 801.30000 |   0.3919 |    313.9900 | 801.30000
2014-02-05 00:29:00 | 801.90000 | 801.90000 | 801.90000 | 801.90000 |   0.0348 |     27.8800 | 801.90000
2014-02-05 00:30:00 | 801.30000 | 801.30000 | 801.29999 | 801.30000 |   1.6853 |   1350.4600 | 801.29999
2014-02-05 00:31:00 | 801.00000 | 801.00000 | 800.75000 | 800.75000 |  10.1625 |   8139.4300 | 800.93003
2014-02-05 00:32:00 | 800.53400 | 800.53400 | 800.52999 | 800.53000 |   2.9167 |   2334.8800 | 800.52999
2014-02-05 00:33:00 | 800.50000 | 800.50000 | 800.49300 | 800.49300 |   1.1560 |    925.3600 | 800.49999
2014-02-05 00:34:00 | 800.49000 | 800.49001 | 800.40000 | 800.40000 |   2.3847 |   1908.8900 | 800.49001
2014-02-05 00:35:00 | 800.39000 | 800.39000 | 800.36000 | 800.36000 |   2.6989 |   2160.1500 | 800.37000
2014-02-05 00:36:00 | 800.33000 | 800.33000 | 800.32100 | 800.32100 |   1.9200 |   1536.6300 | 800.33000
2014-02-05 00:37:00 | 800.33000 | 800.39000 | 800.33000 | 800.39000 |   0.7404 |    592.5700 | 800.34000
2014-02-05 00:38:00 | 800.39000 | 801.05000 | 800.39000 | 801.05000 |   3.7860 |   3030.3200 | 800.40998
2014-02-05 00:39:00 | 801.05000 | 802.00000 | 801.05000 | 802.00000 |   2.2634 |   1815.1400 | 801.95001
2014-02-05 00:40:00 | 801.80000 | 801.80000 | 800.11700 | 800.11700 |  11.9410 |   9556.9700 | 800.35001
2014-02-05 00:41:00 | 800.12000 | 800.12000 | 800.12000 | 800.12000 |   1.1000 |    880.1300 | 800.12000
2014-02-05 00:42:00 | 801.05000 | 801.05000 | 801.05000 | 801.05000 |   0.1966 |    157.4500 | 801.05000
2014-02-05 00:43:00 | 801.05000 | 802.00000 | 801.05000 | 802.00000 |   0.5541 |    444.1600 | 801.63000
2014-02-05 00:44:00 | 800.45300 | 800.45300 | 800.45300 | 800.45300 |   0.0712 |     57.0100 | 800.45300
2014-02-05 00:45:00 | 800.45300 | 802.30000 | 800.45300 | 802.30000 |   0.4838 |    387.3500 | 800.66000
2014-02-05 00:46:00 | 800.45300 | 800.45300 | 800.45300 | 800.45300 |   0.3158 |    252.8200 | 800.45300
2014-02-05 00:47:00 | 800.45000 | 800.45001 | 800.30400 | 800.30400 |   1.7930 |   1435.2200 | 800.45001
2014-02-05 00:48:00 | 800.30400 | 800.30400 | 800.11700 | 800.11700 |   2.0456 |   1636.7700 | 800.12999
2014-02-05 00:49:00 | 800.11600 | 800.45300 | 800.11600 | 800.11600 |   3.2059 |   2565.4200 | 800.20998
2014-02-05 00:50:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 00:51:00 | 800.12000 | 800.12011 | 800.11600 | 800.11600 |  19.7844 |  15829.8800 | 800.12011
2014-02-05 00:52:00 | 800.12500 | 802.30000 | 800.11400 | 800.11400 |  35.2235 |  28183.0600 | 800.12016
2014-02-05 00:53:00 | 802.30000 | 802.30000 | 800.11400 | 800.45300 |   0.6835 |    546.9400 | 800.24000
2014-02-05 00:54:00 | 800.45100 | 800.45300 | 800.10000 | 800.45300 |   5.7969 |   4639.5400 | 800.34998
2014-02-05 00:55:00 | 800.45300 | 802.30000 | 800.45300 | 802.30000 |   0.7411 |    593.5200 | 800.81000
2014-02-05 00:56:00 | 800.45300 | 800.45300 | 800.45300 | 800.45300 |   0.1074 |     85.9300 | 800.45300
2014-02-05 00:57:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 00:58:00 | 801.00000 | 801.00000 | 801.00000 | 801.00000 |   0.1000 |     80.1000 | 801.00000
2014-02-05 00:59:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 01:00:00 | 801.00000 | 801.00000 | 800.45300 | 800.50000 |   1.2711 |   1017.7900 | 800.72000
2014-02-05 01:01:00 | 800.50000 | 802.40000 | 800.45300 | 802.40000 |   2.1410 |   1715.4900 | 801.26000
2014-02-05 01:02:00 | 802.40000 | 802.40000 | 802.40000 | 802.40000 |   0.9900 |    794.3800 | 802.40000
2014-02-05 01:03:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 01:04:00 | 800.50000 | 800.50000 | 800.50000 | 800.50000 |   0.1000 |     80.0500 | 800.50000
2014-02-05 01:05:00 | 802.66900 | 802.70300 | 802.00000 | 802.00000 |   0.0700 |     56.1700 | 802.49000
2014-02-05 01:06:00 | 801.19800 | 801.19801 | 801.19800 | 801.19800 |   1.4250 |   1141.7000 | 801.19801
2014-02-05 01:07:00 | 801.19800 | 801.19800 | 801.19800 | 801.19800 |   0.0188 |     15.0600 | 801.19800
2014-02-05 01:08:00 | 801.19800 | 801.19800 | 801.19800 | 801.19800 |   0.1000 |     80.1200 | 801.19800
2014-02-05 01:09:00 | 800.55000 | 804.35400 | 800.55000 | 804.35400 |   3.2473 |   2608.3000 | 803.20999
2014-02-05 01:10:00 | 801.14000 | 801.14000 | 801.14000 | 801.14000 |   0.0104 |      8.3300 | 801.14000
2014-02-05 01:11:00 | 801.13900 | 801.13900 | 801.13900 | 801.13900 |   0.0292 |     23.3900 | 801.13900
2014-02-05 01:12:00 | 801.13900 | 801.13900 | 801.13900 | 801.13900 |   0.0004 |      0.3304 | 801.13900
2014-02-05 01:13:00 | 803.00000 | 803.34400 | 803.00000 | 803.34400 |   0.4512 |    362.4600 | 803.34000
2014-02-05 01:14:00 | 803.34400 | 804.29000 | 803.34400 | 804.29000 |   5.5606 |   4472.2000 | 804.27000
2014-02-05 01:15:00 | 804.29000 | 804.54000 | 804.29000 | 804.54000 |   5.0422 |   4055.9800 | 804.41001
2014-02-05 01:16:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 01:17:00 | 802.26900 | 802.26900 | 802.07900 | 802.11700 |   0.1219 |     97.8000 | 802.20000
2014-02-05 01:18:00 | 802.14700 | 802.14700 | 802.11700 | 802.14700 |   0.0300 |     24.0600 | 802.14600
2014-02-05 01:19:00 | 802.26900 | 804.32400 | 802.26900 | 804.32400 |   0.0100 |      8.0400 | 803.76000
2014-02-05 01:20:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 01:21:00 | 802.35000 | 802.35000 | 802.26000 | 802.26000 |   0.4041 |    324.2300 | 802.27000
2014-02-05 01:22:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |   1.3204 |   1060.2700 | 803.00000
2014-02-05 01:23:00 | 803.00000 | 803.00001 | 803.00000 | 803.00000 |   2.1538 |   1729.4900 | 803.00001
2014-02-05 01:24:00 | 804.32400 | 804.90000 | 802.75000 | 802.75000 |   1.1926 |    959.5500 | 804.60000
2014-02-05 01:25:00 | 802.75000 | 804.85000 | 802.75000 | 804.85000 |   1.7905 |   1437.3600 | 802.77000
2014-02-05 01:26:00 | 804.85000 | 804.85000 | 804.85000 | 804.85000 |   0.1230 |     99.0000 | 804.85000
2014-02-05 01:27:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 01:28:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |   0.2185 |    175.4300 | 803.00000
2014-02-05 01:29:00 | 803.15000 | 803.15000 | 803.15000 | 803.15000 |   0.0239 |     19.1700 | 803.15000
2014-02-05 01:30:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 01:31:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 01:32:00 | 803.50000 | 804.35600 | 803.50000 | 804.35600 |   0.0462 |     37.1100 | 803.95000
2014-02-05 01:33:00 | 804.35600 | 804.35600 | 803.50000 | 803.50000 |   7.3571 |   5916.6000 | 804.19997
2014-02-05 01:34:00 | 803.50000 | 803.50000 | 803.50000 | 803.50000 |   0.0280 |     22.5200 | 803.50000
2014-02-05 01:35:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 01:36:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 01:37:00 | 802.75200 | 802.75200 | 802.75000 | 802.75200 |   3.6290 |   2913.1900 | 802.75000
2014-02-05 01:38:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 01:39:00 | 803.50000 | 803.50000 | 803.50000 | 803.50000 |   0.7654 |    615.0000 | 803.50000
2014-02-05 01:40:00 | 802.85000 | 802.85000 | 802.75000 | 802.75000 |   1.0003 |    803.0300 | 802.80000
2014-02-05 01:41:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 01:42:00 | 803.50000 | 803.50000 | 803.37000 | 803.37000 |   0.1702 |    136.7200 | 803.49000
2014-02-05 01:43:00 | 803.38800 | 803.38800 | 802.75000 | 803.38800 |   3.9260 |   3153.7300 | 803.28998
2014-02-05 01:44:00 | 803.50000 | 803.50000 | 803.38800 | 803.38800 |   3.1513 |   2532.0600 | 803.49001
2014-02-05 01:45:00 | 803.50000 | 803.50000 | 802.11700 | 802.11700 |   0.9631 |    773.5500 | 803.15000
2014-02-05 01:46:00 | 802.12000 | 802.12000 | 802.11800 | 802.11800 |   0.2166 |    173.7400 | 802.12000
2014-02-05 01:47:00 | 803.12000 | 803.12000 | 803.12000 | 803.12000 |   0.0109 |      8.7400 | 803.12000
2014-02-05 01:48:00 | 803.12000 | 803.50000 | 802.15100 | 803.50000 |   2.3636 |   1899.0200 | 803.43001
2014-02-05 01:49:00 | 803.50000 | 803.50000 | 803.50000 | 803.50000 |   0.0580 |     46.6100 | 803.50000
2014-02-05 01:50:00 | 803.50000 | 803.50000 | 803.12000 | 803.12000 |   0.8246 |    662.5200 | 803.47000
2014-02-05 01:51:00 | 803.35000 | 803.35000 | 803.35000 | 803.35000 |   0.0783 |     62.9200 | 803.35000
2014-02-05 01:52:00 | 803.35000 | 803.35000 | 802.12000 | 803.12000 |   1.6608 |   1333.2000 | 802.75000
2014-02-05 01:53:00 | 802.13000 | 803.50000 | 802.13000 | 803.50000 |   1.7237 |   1383.5400 | 802.65001
2014-02-05 01:54:00 | 803.13000 | 803.50000 | 802.13000 | 803.50000 |   0.8716 |    700.1100 | 803.21000
2014-02-05 01:55:00 | 803.50000 | 804.35600 | 803.13000 | 803.13000 |   0.2351 |    188.9100 | 803.49000
2014-02-05 01:56:00 | 803.13000 | 803.13000 | 802.13000 | 802.13000 |   0.0604 |     48.4500 | 802.56000
2014-02-05 01:57:00 | 802.13000 | 802.13000 | 802.13000 | 802.13000 |   0.1350 |    108.2900 | 802.13000
2014-02-05 01:58:00 | 803.13000 | 804.33000 | 800.49000 | 804.33000 |   3.3854 |   2719.5200 | 803.31998
2014-02-05 01:59:00 | 803.00000 | 804.00000 | 803.00000 | 803.00000 |   1.9421 |   1559.5000 | 803.01001
2014-02-05 02:00:00 | 804.00000 | 804.30000 | 800.92300 | 804.30000 |   0.6751 |    541.5000 | 802.12000
2014-02-05 02:01:00 | 801.14200 | 804.35600 | 801.14200 | 801.14300 |   1.6796 |   1345.9600 | 801.35000
2014-02-05 02:02:00 | 802.14000 | 802.14000 | 802.14000 | 802.14000 |   0.0262 |     20.9800 | 802.14000
2014-02-05 02:03:00 | 802.14000 | 802.14000 | 802.14000 | 802.14000 |   0.0261 |     20.9600 | 802.14000
2014-02-05 02:04:00 | 802.14000 | 802.14000 | 802.14000 | 802.14000 |   0.0261 |     20.9600 | 802.14000
2014-02-05 02:05:00 | 802.14000 | 802.14000 | 802.14000 | 802.14000 |   0.0056 |      4.5200 | 802.14000
2014-02-05 02:06:00 | 802.92000 | 802.92000 | 802.92000 | 802.92000 |   0.0989 |     79.3900 | 802.92000
2014-02-05 02:07:00 | 802.92000 | 804.12600 | 801.92000 | 804.12600 |   0.0807 |     64.7700 | 802.69000
2014-02-05 02:08:00 | 802.71400 | 802.71400 | 802.71400 | 802.71400 |   0.0111 |      8.9100 | 802.71400
2014-02-05 02:09:00 | 802.71400 | 803.14000 | 802.14000 | 803.14000 |   0.1385 |    111.1900 | 802.62000
2014-02-05 02:10:00 | 802.92000 | 802.92000 | 802.63000 | 802.63000 |   0.1575 |    126.4300 | 802.78000
2014-02-05 02:11:00 | 802.92000 | 802.92000 | 802.92000 | 802.92000 |   0.4207 |    337.8000 | 802.92000
2014-02-05 02:12:00 | 803.14000 | 803.14000 | 802.92000 | 802.92000 |   0.1901 |    152.7000 | 803.10000
2014-02-05 02:13:00 | 803.14000 | 803.14000 | 803.14000 | 803.14000 |   0.0525 |     42.1300 | 803.14000
2014-02-05 02:14:00 | 803.14000 | 803.14000 | 803.14000 | 803.14000 |   0.0791 |     63.4900 | 803.14000
2014-02-05 02:15:00 | 803.14000 | 803.14000 | 802.92000 | 802.96400 |   1.0674 |    857.1000 | 802.99000
2014-02-05 02:16:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |   0.2080 |    167.0200 | 803.00000
2014-02-05 02:17:00 | 803.96000 | 803.96000 | 803.96000 | 803.96000 |   0.0263 |     21.1800 | 803.96000
2014-02-05 02:18:00 | 802.96400 | 802.96400 | 802.96400 | 802.96400 |   0.0325 |     26.1000 | 802.96400
2014-02-05 02:19:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |   0.1000 |     80.3000 | 803.00000
2014-02-05 02:20:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 02:21:00 | 803.00000 | 803.00001 | 803.00000 | 803.00000 |   1.1846 |    951.2000 | 803.00001
2014-02-05 02:22:00 | 803.00000 | 803.00000 | 803.00000 | 803.00000 |   0.8290 |    665.7200 | 803.00000
2014-02-05 02:23:00 | 803.96000 | 803.96000 | 803.00000 | 803.00000 |   0.4065 |    326.7900 | 803.84000
2014-02-05 02:24:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 02:25:00 | 803.00000 | 803.00000 | 802.34000 | 802.34000 |   0.8217 |    659.8100 | 802.97000
2014-02-05 02:26:00 | 802.14000 | 802.14000 | 801.00100 | 801.00100 |  13.8811 |  11129.0600 | 801.74002
2014-02-05 02:27:00 | 801.00000 | 801.00000 | 800.30100 | 800.30100 |   6.2978 |   5042.6800 | 800.69998
2014-02-05 02:28:00 | 800.30100 | 803.50500 | 800.30100 | 801.00000 |   5.6762 |   4544.1200 | 800.54997
2014-02-05 02:29:00 | 803.20400 | 803.85300 | 801.10000 | 801.10000 |   0.0435 |     34.8700 | 801.60000
2014-02-05 02:30:00 | 801.10000 | 801.10000 | 800.74700 | 800.74700 |   7.8641 |   6299.5800 | 801.06004
2014-02-05 02:31:00 | 800.74700 | 801.00600 | 800.50000 | 800.50000 |  14.5529 |  11649.7500 | 800.51005
2014-02-05 02:32:00 | 800.50000 | 801.51700 | 800.50000 | 800.50000 |  10.2963 |   8242.5100 | 800.52995
2014-02-05 02:33:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 02:34:00 | 802.60000 | 802.60000 | 802.10100 | 802.60000 |   3.3866 |   2717.4100 | 802.39999
2014-02-05 02:35:00 | 802.60000 | 802.60000 | 802.60000 | 802.60000 |   0.0414 |     33.2100 | 802.60000
2014-02-05 02:36:00 | 802.60000 | 802.60000 | 802.60000 | 802.60000 |   0.0410 |     32.9100 | 802.60000
2014-02-05 02:37:00 | 802.70300 | 802.70300 | 802.70300 | 802.70300 |   0.1762 |    141.4100 | 802.70300
2014-02-05 02:38:00 | 803.95600 | 804.00000 | 803.95600 | 804.00000 |   2.2000 |   1768.7900 | 803.99000
2014-02-05 02:39:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 02:40:00 | 803.99900 | 803.99900 | 802.99900 | 802.99900 |   0.0434 |     34.8400 | 803.28000
2014-02-05 02:41:00 | 802.70300 | 803.95600 | 800.50000 | 800.50000 |   8.6574 |   6933.4600 | 800.86997
2014-02-05 02:42:00 | 800.50000 | 800.50000 | 800.10000 | 800.30000 |   4.4777 |   3583.3500 | 800.26999
2014-02-05 02:43:00 | 800.10000 | 800.39700 | 800.01100 | 800.39700 |   1.5942 |   1275.4700 | 800.05001
2014-02-05 02:44:00 | 800.01200 | 803.99900 | 800.01100 | 800.01100 |   3.5834 |   2867.5100 | 800.21002
2014-02-05 02:45:00 | 800.01100 | 800.01200 | 800.01100 | 800.01200 |   0.6321 |    505.6900 | 800.01150
2014-02-05 02:46:00 | 800.01200 | 803.99900 | 800.01100 | 803.99900 |   0.1237 |     99.0400 | 800.66000
2014-02-05 02:47:00 | 803.99900 | 804.00000 | 800.01100 | 800.41000 |   5.1649 |   4145.1600 | 802.57003
2014-02-05 02:48:00 | 800.41000 | 803.99400 | 800.00100 | 800.01100 |   9.9999 |   8008.3900 | 800.85000
2014-02-05 02:49:00 | 800.01100 | 803.99000 | 799.96100 | 799.96100 |  63.4337 |  50747.0000 | 800.00030
2014-02-05 02:50:00 | 799.96100 | 799.98700 | 798.70900 | 798.70900 |  30.0445 |  24009.4800 | 799.13017
2014-02-05 02:51:00 | 798.50000 | 798.71000 | 797.52000 | 797.52000 |  34.0821 |  27201.2900 | 798.11009
2014-02-05 02:52:00 | 797.51000 | 797.71000 | 796.61100 | 796.61100 |  79.6618 |  63505.6100 | 797.19018
2014-02-05 02:53:00 | 796.66600 | 799.84500 | 795.74800 | 795.74800 |  94.7214 |  75413.4100 | 796.16017
2014-02-05 02:54:00 | 795.68000 | 803.18300 | 795.68000 | 795.83100 |  21.0120 |  16721.3200 | 795.80005
2014-02-05 02:55:00 | 797.00000 | 797.00000 | 796.23100 | 796.63000 |   1.0233 |    815.2400 | 796.67000
2014-02-05 02:56:00 | 797.03000 | 798.00000 | 797.03000 | 798.00000 |   0.6063 |    483.7700 | 797.85000
2014-02-05 02:57:00 | 800.99100 | 803.13200 | 797.50000 | 797.50000 |   0.5544 |    443.6700 | 800.28000
2014-02-05 02:58:00 | 797.50000 | 799.26800 | 795.83200 | 799.26800 |   8.7772 |   6990.3700 | 796.41997
2014-02-05 02:59:00 | 796.83000 | 799.26800 | 796.00000 | 796.80000 |   0.8492 |    676.6900 | 796.82000
2014-02-05 03:00:00 | 797.00000 | 797.00000 | 796.80000 | 796.80000 |   5.9091 |   4708.4700 | 796.81999
2014-02-05 03:01:00 | 798.00000 | 798.00000 | 796.80000 | 796.80000 |   1.0430 |    831.0900 | 796.82000
2014-02-05 03:02:00 | 796.80200 | 796.80200 | 796.80199 | 796.80200 |   1.9960 |   1590.4200 | 796.80199
2014-02-05 03:03:00 | 799.00000 | 802.10600 | 798.80000 | 802.10600 |   0.7252 |    580.8000 | 800.93000
2014-02-05 03:04:00 | 801.70000 | 802.50000 | 798.34400 | 802.50000 |   3.6182 |   2902.1100 | 802.08999
2014-02-05 03:05:00 | 802.66900 | 803.00000 | 802.66900 | 803.00000 |   0.3000 |    240.9000 | 802.98000
2014-02-05 03:06:00 | 802.00000 | 802.00000 | 796.50000 | 796.50000 |   9.1646 |   7308.5800 | 797.48005
2014-02-05 03:07:00 | 796.79300 | 799.99000 | 796.79300 | 796.80000 |   1.1230 |    894.8400 | 796.84000
2014-02-05 03:08:00 | 797.04400 | 799.00000 | 797.00000 | 799.00000 |   1.0460 |    833.7200 | 797.08999
2014-02-05 03:09:00 | 797.00000 | 799.79200 | 796.80400 | 797.00000 |   1.2892 |   1028.1200 | 797.51000
2014-02-05 03:10:00 | 797.68000 | 798.00000 | 797.68000 | 798.00000 |   0.4909 |    391.7100 | 797.94000
2014-02-05 03:11:00 | 797.00000 | 797.00000 | 796.90000 | 796.90000 |   2.7956 |   2227.8700 | 796.90998
2014-02-05 03:12:00 | 798.80000 | 800.00000 | 798.80000 | 800.00000 |   1.0658 |    852.6400 | 799.96999
2014-02-05 03:13:00 | 800.00000 | 800.00000 | 800.00000 | 800.00000 |   0.3402 |    272.1600 | 800.00000
2014-02-05 03:14:00 | 799.99000 | 799.99000 | 798.00000 | 798.00000 |   0.6002 |    480.0700 | 799.89000
2014-02-05 03:15:00 | 799.99000 | 802.94900 | 799.99000 | 799.99000 |   3.6954 |   2962.4700 | 801.65998
2014-02-05 03:16:00 | 799.99000 | 799.99000 | 799.99000 | 799.99000 |   0.0112 |      8.9400 | 799.99000
2014-02-05 03:17:00 | 799.99000 | 799.99000 | 799.99000 | 799.99000 |   0.0499 |     39.9200 | 799.99000
2014-02-05 03:18:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 03:19:00 | 801.99000 | 802.95800 | 801.99000 | 802.95800 |   3.1021 |   2490.8700 | 802.95001
2014-02-05 03:20:00 | 802.95800 | 802.95900 | 802.95800 | 802.95900 |   1.9321 |   1551.4100 | 802.95851
2014-02-05 03:21:00 | 802.95800 | 802.95800 | 802.95800 | 802.95800 |   0.1398 |    112.2500 | 802.95800
2014-02-05 03:22:00 | 802.95800 | 802.95900 | 802.95800 | 802.95800 |   2.3511 |   1887.8100 | 802.95850
2014-02-05 03:23:00 | 802.95900 | 802.95900 | 802.95800 | 802.95800 |   1.5611 |   1253.5200 | 802.95850
2014-02-05 03:24:00 | 802.95800 | 802.95900 | 802.95800 | 802.95800 |   0.2758 |    221.4300 | 802.95850
2014-02-05 03:25:00 | 802.95800 | 802.95900 | 802.95800 | 802.95900 |   1.1384 |    914.0600 | 802.95850
2014-02-05 03:26:00 | 802.95900 | 803.99200 | 802.95800 | 802.95800 |  11.6229 |   9336.0700 | 803.25004
2014-02-05 03:27:00 | 801.99000 | 802.95800 | 801.99000 | 802.95800 |   0.1990 |    159.7800 | 802.89000
2014-02-05 03:28:00 | 802.90000 | 802.90000 | 802.90000 | 802.90000 |   0.0100 |      8.0300 | 802.90000
2014-02-05 03:29:00 | 801.99000 | 802.95800 | 801.00000 | 801.00000 |   0.9860 |    790.1600 | 801.40999
2014-02-05 03:30:00 | 801.00000 | 802.14700 | 798.10000 | 798.10000 |  10.0412 |   8028.4400 | 799.55002
2014-02-05 03:31:00 | 798.10000 | 801.18500 | 796.95000 | 797.50000 |  17.0112 |  13567.4500 | 797.56003
2014-02-05 03:32:00 | 797.50000 | 802.57000 | 796.60000 | 796.75300 |  12.5829 |  10026.8500 | 796.86005
2014-02-05 03:33:00 | 796.60000 | 802.32000 | 795.78000 | 796.00000 |  35.4661 |  28232.1000 | 796.02983
2014-02-05 03:34:00 | 796.00000 | 798.06000 | 795.71000 | 798.06000 |  10.4958 |   8353.1200 | 795.84995
2014-02-05 03:35:00 | 795.72000 | 798.10700 | 795.67800 | 795.78100 |  37.6869 |  29989.3600 | 795.74985
2014-02-05 03:36:00 | 795.78100 | 796.71000 | 795.67800 | 796.00000 |  13.0052 |  10348.0700 | 795.68992
2014-02-05 03:37:00 | 796.00000 | 798.93400 | 795.67800 | 795.67800 |   6.4638 |   5143.8300 | 795.79003
2014-02-05 03:38:00 | 798.87200 | 800.00000 | 796.60000 | 798.00000 |   3.6708 |   2930.5300 | 798.34000
2014-02-05 03:39:00 | 800.00000 | 800.00000 | 799.99999 | 800.00000 |   2.6780 |   2142.3800 | 799.99999
2014-02-05 03:40:00 | 800.00000 | 800.60000 | 796.80300 | 796.80300 |   2.4923 |   1993.5800 | 799.91001
2014-02-05 03:41:00 | 796.80300 | 796.80300 | 796.10000 | 796.10000 |   1.2537 |    998.6000 | 796.54001
2014-02-05 03:42:00 | 796.80300 | 800.60000 | 796.80300 | 796.80300 |   0.3431 |    273.7800 | 797.93000
2014-02-05 03:43:00 | 800.60000 | 800.60000 | 800.60000 | 800.60000 |   1.1300 |    904.6900 | 800.60000
2014-02-05 03:44:00 | 800.70000 | 801.21900 | 796.82100 | 796.82100 |   1.0687 |    854.5300 | 799.58000
2014-02-05 03:45:00 | 796.82100 | 796.82100 | 796.82100 | 796.82100 |   0.1209 |     96.3300 | 796.82100
2014-02-05 03:46:00 | 796.82100 | 796.82100 | 796.00000 | 796.00000 |   9.8708 |   7861.9600 | 796.49001
2014-02-05 03:47:00 | 799.00000 | 800.00000 | 796.98600 | 796.98600 |   1.1610 |    925.9300 | 797.55000
2014-02-05 03:48:00 | 797.00600 | 799.99300 | 796.00000 | 796.00000 |  11.4581 |   9123.7800 | 796.26997
2014-02-05 03:49:00 | 796.00000 | 801.52900 | 795.99300 | 796.00100 |  12.2198 |   9729.0000 | 796.17000
2014-02-05 03:50:00 | 796.01000 | 801.26700 | 796.00000 | 796.02000 |  13.4374 |  10701.9400 | 796.42996
2014-02-05 03:51:00 | 796.02000 | 796.90300 | 795.68000 | 795.68000 |   4.8308 |   3845.3400 | 796.01000
2014-02-05 03:52:00 | 795.67900 | 800.10000 | 795.67800 | 795.80000 |  39.3122 |  31282.6600 | 795.75011
2014-02-05 03:53:00 | 795.80000 | 800.00000 | 795.60000 | 799.99900 |  13.7636 |  10953.0900 | 795.80006
2014-02-05 03:54:00 | 795.70000 | 799.99900 | 795.69000 | 798.87800 |   4.3895 |   3497.8000 | 796.85000
2014-02-05 03:55:00 | 798.99900 | 799.99800 | 795.58400 | 795.58400 |  12.3488 |   9828.3100 | 795.88998
2014-02-05 03:56:00 | 795.70000 | 797.97100 | 795.41000 | 795.41000 |  23.9226 |  19031.1700 | 795.53008
2014-02-05 03:57:00 | 795.39700 | 795.39700 | 795.03000 | 795.03000 |  40.4158 |  32138.2300 | 795.18979
2014-02-05 03:58:00 | 795.03000 | 798.80000 | 795.00000 | 798.80000 |  73.8531 |  58720.6300 | 795.10029
2014-02-05 03:59:00 | 795.03000 | 798.28400 | 795.01100 | 798.28400 |   9.5346 |   7593.5300 | 796.42005
2014-02-05 04:00:00 | 798.28400 | 798.50000 | 795.03000 | 795.06200 |  16.4724 |  13118.9200 | 796.42005
2014-02-05 04:01:00 | 798.23300 | 798.50000 | 795.00100 | 795.31000 |  37.8561 |  30113.3700 | 795.46981
2014-02-05 04:02:00 | 795.31000 | 798.50000 | 795.01000 | 795.31000 |  11.7458 |   9342.7600 | 795.40994
2014-02-05 04:03:00 | 795.31000 | 798.80000 | 795.00000 | 795.99900 |  11.6665 |   9288.5300 | 796.16995
2014-02-05 04:04:00 | 795.99900 | 798.50000 | 795.01000 | 795.98000 |  14.7608 |  11749.5700 | 796.00001
2014-02-05 04:05:00 | 795.98000 | 795.98000 | 795.00000 | 795.00000 |  10.0224 |   7968.7900 | 795.10003
2014-02-05 04:06:00 | 795.03000 | 798.50000 | 795.00000 | 795.00000 |  14.3500 |  11410.2800 | 795.14000
2014-02-05 04:07:00 | 795.00100 | 795.00100 | 795.00000 | 795.00000 |   9.3311 |   7418.2500 | 795.00001
2014-02-05 04:08:00 | 795.98000 | 798.40000 | 795.00000 | 798.40000 |   7.9360 |   6310.8300 | 795.21996
2014-02-05 04:09:00 | 795.30900 | 795.30900 | 795.00000 | 795.00000 |   7.9998 |   6360.2400 | 795.05000
2014-02-05 04:10:00 | 795.00000 | 795.10000 | 795.00000 | 795.00000 |   6.7698 |   5381.9700 | 795.00000
2014-02-05 04:11:00 | 795.01000 | 798.18000 | 794.99900 | 795.01000 |   6.8485 |   5444.7700 | 795.02999
2014-02-05 04:12:00 | 795.01000 | 795.02000 | 794.80000 | 794.80000 |  19.0027 |  15104.2700 | 794.85006
2014-02-05 04:13:00 | 794.80000 | 798.18000 | 794.80000 | 794.80000 |  36.9610 |  29377.3200 | 794.82005
2014-02-05 04:14:00 | 794.81000 | 798.40000 | 794.80000 | 798.00000 |  14.1353 |  11236.0200 | 794.88992
2014-02-05 04:15:00 | 798.00000 | 798.00000 | 794.31800 | 794.31800 |   5.8775 |   4670.0000 | 794.55998
2014-02-05 04:16:00 | 794.31800 | 794.31800 | 794.00000 | 794.00000 |  15.9295 |  12648.6500 | 794.03999
2014-02-05 04:17:00 | 794.00000 | 796.40000 | 793.30100 | 793.30100 |  13.5064 |  10718.5100 | 793.58994
2014-02-05 04:18:00 | 793.30100 | 796.47600 | 793.01000 | 793.01000 |  11.0633 |   8774.2800 | 793.10005
2014-02-05 04:19:00 | 795.88600 | 796.18500 | 793.30100 | 793.34000 |   0.3010 |    238.9000 | 793.72000
2014-02-05 04:20:00 | 793.50200 | 796.19000 | 793.00000 | 793.00000 |  12.4630 |   9883.8000 | 793.05005
2014-02-05 04:21:00 | 795.37900 | 795.37900 | 795.37900 | 795.37900 |   0.0500 |     39.7700 | 795.37900
2014-02-05 04:22:00 | 795.37900 | 796.00000 | 793.00000 | 793.01000 |   7.5360 |   5976.6000 | 793.06996
2014-02-05 04:23:00 | 796.00000 | 796.50000 | 793.02000 | 796.50000 |   1.3640 |   1084.4700 | 795.07001
2014-02-05 04:24:00 | 796.50000 | 797.77900 | 793.03000 | 797.77900 |   4.7008 |   3742.9300 | 796.24000
2014-02-05 04:25:00 | 798.01000 | 798.42900 | 794.82400 | 798.00600 |  11.4870 |   9144.5800 | 796.07996
2014-02-05 04:26:00 | 797.62700 | 797.62700 | 797.62700 | 797.62700 |   0.6669 |    531.9100 | 797.62700
2014-02-05 04:27:00 | 798.00600 | 798.41000 | 798.00600 | 798.41000 |   0.0519 |     41.4500 | 798.21000
2014-02-05 04:28:00 | 795.22000 | 798.42000 | 795.22000 | 798.42000 |   0.1840 |    146.8800 | 798.24000
2014-02-05 04:29:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 04:30:00 | 795.23000 | 795.23000 | 794.00000 | 794.00000 |   0.5686 |    451.6100 | 794.30000
2014-02-05 04:31:00 | 794.00000 | 798.06000 | 793.10200 | 798.06000 |   3.5747 |   2841.2900 | 794.83002
2014-02-05 04:32:00 | 793.30000 | 798.06000 | 793.10200 | 793.10800 |   3.1963 |   2535.5300 | 793.27998
2014-02-05 04:33:00 | 796.28000 | 797.89100 | 792.50000 | 797.89100 |  14.9143 |  11826.7700 | 792.98008
2014-02-05 04:34:00 | 797.89100 | 797.99900 | 793.88800 | 795.00000 |   1.5588 |   1242.3700 | 797.00000
2014-02-05 04:35:00 | 795.00000 | 797.06700 | 795.00000 | 795.00000 |   0.4737 |    377.1100 | 796.15000
2014-02-05 04:36:00 | 796.28400 | 797.00000 | 795.00400 | 796.98900 |   8.8440 |   7044.0200 | 796.47004
2014-02-05 04:37:00 | 795.00000 | 796.98900 | 795.00000 | 796.98900 |   0.2331 |    185.4800 | 795.75000
2014-02-05 04:38:00 | 796.75700 | 796.75700 | 795.00200 | 795.00200 |   2.2269 |   1772.6000 | 796.00999
2014-02-05 04:39:00 | 795.50000 | 796.99900 | 795.50000 | 796.99900 |   0.2372 |    188.8400 | 796.02000
2014-02-05 04:40:00 | 795.01800 | 795.01800 | 795.00000 | 795.00400 |   0.6609 |    525.4500 | 795.00000
2014-02-05 04:41:00 | 795.00600 | 796.99700 | 793.00000 | 796.99700 |   5.0138 |   3979.5200 | 793.72002
2014-02-05 04:42:00 | 796.00000 | 796.00000 | 793.00000 | 796.00000 |   2.6434 |   2096.7600 | 793.20001
2014-02-05 04:43:00 | 794.00200 | 796.00000 | 793.00200 | 796.00000 |   2.7954 |   2222.5300 | 795.06998
2014-02-05 04:44:00 | 796.00000 | 796.00002 | 795.40600 | 795.40600 |   6.2729 |   4993.2300 | 796.00002
2014-02-05 04:45:00 | 794.00000 | 796.00000 | 794.00000 | 795.40600 |   1.3232 |   1052.5800 | 795.48001
2014-02-05 04:46:00 | 795.40600 | 796.00000 | 792.80000 | 793.00000 |  22.8590 |  18130.6200 | 793.14997
2014-02-05 04:47:00 | 795.97400 | 797.99900 | 793.81500 | 793.81500 |   2.4421 |   1945.3100 | 796.56001
2014-02-05 04:48:00 | 795.97500 | 797.00000 | 792.50000 | 796.32000 |   9.4641 |   7524.6300 | 795.07005
2014-02-05 04:49:00 | 796.32000 | 797.97000 | 796.32000 | 797.50000 |   2.8093 |   2239.2500 | 797.09000
2014-02-05 04:50:00 | 797.50000 | 797.50000 | 795.00000 | 795.00000 |   1.0094 |    802.6700 | 795.23000
2014-02-05 04:51:00 | 795.00000 | 797.97800 | 792.33900 | 796.90100 |  17.4004 |  13828.9700 | 794.75001
2014-02-05 04:52:00 | 796.90100 | 796.93700 | 796.90100 | 796.90100 |   5.5875 |   4452.6600 | 796.90298
2014-02-05 04:53:00 | 796.93600 | 796.96000 | 792.34200 | 796.95800 |   3.4458 |   2736.9800 | 794.29998
2014-02-05 04:54:00 | 796.95800 | 796.96000 | 796.95800 | 796.96000 |   0.2524 |    201.1800 | 796.96000
2014-02-05 04:55:00 | 792.95800 | 796.90000 | 792.34200 | 796.90000 |  11.6003 |   9192.7400 | 792.46000
2014-02-05 04:56:00 | 796.00000 | 796.00000 | 792.31000 | 796.00000 |   3.3407 |   2649.1600 | 793.00000
2014-02-05 04:57:00 | 796.89000 | 797.00000 | 793.71600 | 796.80000 |   3.6344 |   2894.5300 | 796.43002
2014-02-05 04:58:00 | 796.89400 | 797.00000 | 793.88500 | 793.88500 |   0.8994 |    716.7400 | 796.91000
2014-02-05 04:59:00 | 793.88500 | 797.52300 | 793.00000 | 794.00000 |   2.1078 |   1674.4300 | 794.37999
2014-02-05 05:00:00 | 795.61900 | 795.61900 | 792.30000 | 792.30000 |   8.0250 |   6361.7600 | 792.73995
2014-02-05 05:01:00 | 792.30000 | 795.47000 | 792.00000 | 792.00000 |  46.5094 |  36841.0400 | 792.11997
2014-02-05 05:02:00 | 795.00000 | 795.48000 | 792.30000 | 795.48000 |   1.8267 |   1451.9500 | 794.85999
2014-02-05 05:03:00 | 795.50000 | 795.50000 | 792.10800 | 795.50000 |   1.0391 |    825.7400 | 794.66000
2014-02-05 05:04:00 | 792.00000 | 795.50000 | 792.00000 | 795.50000 |   1.2604 |    998.2900 | 792.03000
2014-02-05 05:05:00 | 795.50000 | 795.50000 | 794.00000 | 794.00000 |   0.4559 |    362.3900 | 794.96000
2014-02-05 05:06:00 | 794.00000 | 794.00000 | 794.00000 | 794.00000 |   0.2986 |    237.0900 | 794.00000
2014-02-05 05:07:00 | 794.00000 | 795.60000 | 793.00000 | 795.60000 |   1.8076 |   1434.4100 | 793.54999
2014-02-05 05:08:00 | 795.60000 | 795.60000 | 793.60000 | 793.60000 |   0.1319 |    104.9500 | 795.45000
2014-02-05 05:09:00 | 793.50200 | 796.00000 | 792.20400 | 796.00000 |   5.5518 |   4401.6600 | 792.84001
2014-02-05 05:10:00 | 795.47200 | 796.00000 | 793.00000 | 796.00000 |   0.2123 |    168.6500 | 794.39000
2014-02-05 05:11:00 | 796.00000 | 796.00000 | 796.00000 | 796.00000 |   0.8317 |    662.0100 | 796.00000
2014-02-05 05:12:00 | 796.00000 | 796.00001 | 795.99000 | 796.00000 |   0.8847 |    704.2500 | 796.00001
2014-02-05 05:13:00 | 796.00000 | 796.00000 | 796.00000 | 796.00000 |   0.0215 |     17.1000 | 796.00000
2014-02-05 05:14:00 | 796.00000 | 796.00000 | 796.00000 | 796.00000 |   0.5000 |    398.0000 | 796.00000
2014-02-05 05:15:00 | 796.00000 | 796.00000 | 793.10400 | 793.10400 |   7.0421 |   5587.8800 | 793.50002
2014-02-05 05:16:00 | 793.10400 | 796.50000 | 792.00000 | 794.00000 |  57.8045 |  45805.5000 | 792.42033
2014-02-05 05:17:00 | 796.47600 | 796.47600 | 794.00000 | 796.00000 |   1.2846 |   1023.0800 | 796.45001
2014-02-05 05:18:00 | 796.48000 | 796.48000 | 792.00100 | 796.48000 |   3.2327 |   2569.2900 | 794.78001
2014-02-05 05:19:00 | 793.31700 | 796.49200 | 792.00000 | 796.49200 |   7.1248 |   5653.9300 | 793.56004
2014-02-05 05:20:00 | 796.49200 | 796.49200 | 792.00000 | 792.00200 |   8.9490 |   7108.7500 | 794.35999
2014-02-05 05:21:00 | 792.89800 | 792.89800 | 792.00000 | 792.00000 |   1.2310 |    975.1800 | 792.19000
2014-02-05 05:22:00 | 796.19900 | 796.19900 | 792.00600 | 796.18900 |   0.4183 |    332.4900 | 794.88000
2014-02-05 05:23:00 | 796.18900 | 796.18900 | 793.00000 | 793.00000 |   0.9149 |    726.5200 | 794.14001
2014-02-05 05:24:00 | 793.00700 | 796.18800 | 792.00000 | 796.18800 |   5.0563 |   4010.8500 | 793.23998
2014-02-05 05:25:00 | 793.00000 | 793.00000 | 793.00000 | 793.00000 |   0.6207 |    492.1800 | 793.00000
2014-02-05 05:26:00 | 793.01000 | 796.18700 | 792.00000 | 796.18700 |   9.3831 |   7435.6500 | 792.45004
2014-02-05 05:27:00 | 792.00200 | 796.18500 | 792.00200 | 796.18500 |   0.8379 |    664.9800 | 793.62000
2014-02-05 05:28:00 | 796.18500 | 796.18500 | 792.01000 | 796.17900 |   2.4993 |   1985.6700 | 794.49000
2014-02-05 05:29:00 | 795.95900 | 796.18300 | 792.00600 | 796.17900 |  16.3124 |  12986.8000 | 796.13005
2014-02-05 05:30:00 | 793.00300 | 795.17100 | 792.00000 | 792.00000 |  34.7586 |  27538.2100 | 792.26994
2014-02-05 05:31:00 | 792.00000 | 792.00000 | 792.00000 | 792.00000 |   9.1503 |   7247.0700 | 792.00000
2014-02-05 05:32:00 | 794.00300 | 796.17800 | 792.00000 | 792.00000 |   0.9179 |    729.3100 | 794.51000
2014-02-05 05:33:00 | 792.03500 | 793.00000 | 792.03500 | 793.00000 |   2.7352 |   2168.5100 | 792.82998
2014-02-05 05:34:00 | 793.00000 | 794.00000 | 792.00000 | 792.00000 |   1.2632 |   1001.0200 | 792.42001
2014-02-05 05:35:00 | 794.00000 | 794.00000 | 792.00000 | 792.00000 |   4.4298 |   3508.6700 | 792.06000
2014-02-05 05:36:00 | 792.01000 | 794.00000 | 792.01000 | 792.01000 |   1.5535 |   1230.4500 | 792.07001
2014-02-05 05:37:00 | 794.50000 | 795.00000 | 792.10000 | 795.00000 |   0.6879 |    545.1200 | 792.39000
2014-02-05 05:38:00 | 792.01000 | 795.00000 | 792.01000 | 792.10000 |   0.2144 |    170.1100 | 793.46000
2014-02-05 05:39:00 | 792.10000 | 795.00000 | 792.10000 | 792.10200 |   0.2283 |    181.3700 | 794.31000
2014-02-05 05:40:00 | 792.10200 | 793.00100 | 792.10200 | 793.00000 |   2.1306 |   1688.8500 | 792.65000
2014-02-05 05:41:00 | 795.00000 | 795.18000 | 792.01000 | 795.18000 |   3.0169 |   2391.9900 | 792.86999
2014-02-05 05:42:00 | 795.18000 | 795.18000 | 795.18000 | 795.18000 |   0.0900 |     71.5700 | 795.18000
2014-02-05 05:43:00 | 792.08000 | 795.67000 | 792.08000 | 795.18100 |   2.1577 |   1714.0900 | 794.38999
2014-02-05 05:44:00 | 795.27200 | 796.19800 | 795.18100 | 796.19800 |   2.4058 |   1914.4800 | 795.77999
2014-02-05 05:45:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 05:46:00 | 796.19600 | 796.19600 | 796.19600 | 796.19600 |   0.2228 |    177.3900 | 796.19600
2014-02-05 05:47:00 | 796.19600 | 796.19600 | 792.25700 | 792.25700 |   0.2742 |    218.2100 | 795.71000
2014-02-05 05:48:00 | 795.42900 | 796.00000 | 792.10000 | 792.81900 |   0.2779 |    220.9100 | 794.92000
2014-02-05 05:49:00 | 792.31900 | 792.81900 | 792.11400 | 792.11400 |   3.5291 |   2795.5200 | 792.13000
2014-02-05 05:50:00 | 792.81900 | 795.99100 | 792.81900 | 795.99100 |   0.0712 |     56.6200 | 795.32000
2014-02-05 05:51:00 | 795.95900 | 796.16700 | 792.82000 | 792.82000 |   2.9106 |   2312.1100 | 794.37000
2014-02-05 05:52:00 | 795.90000 | 796.16700 | 795.90000 | 796.16700 |   0.2908 |    231.4400 | 795.94000
2014-02-05 05:53:00 | 795.19700 | 795.19700 | 792.12100 | 792.12100 |  16.1977 |  12837.3500 | 792.53995
2014-02-05 05:54:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 05:55:00 | 795.29400 | 795.99900 | 795.29400 | 795.99900 |   0.3743 |    297.8200 | 795.74000
2014-02-05 05:56:00 | 795.95900 | 795.95900 | 795.95800 | 795.95800 |   0.6005 |    477.9800 | 795.95850
2014-02-05 05:57:00 | 795.95800 | 795.95800 | 795.95799 | 795.95800 |   5.9980 |   4774.1800 | 795.95799
2014-02-05 05:58:00 | 795.30000 | 796.00000 | 795.29400 | 795.99000 |   3.8311 |   3048.9400 | 795.83001
2014-02-05 05:59:00 | 795.99000 | 796.10000 | 795.95800 | 795.95800 |   2.7702 |   2205.1900 | 796.04000
2014-02-05 06:00:00 | 795.95800 | 795.95800 | 793.18100 | 793.18100 |   1.8146 |   1443.2800 | 795.36001
2014-02-05 06:01:00 | 793.18100 | 795.73500 | 792.13000 | 794.68100 |   5.0217 |   3978.5200 | 792.26001
2014-02-05 06:02:00 | 795.73500 | 796.09900 | 792.48400 | 792.48400 |   0.4809 |    382.8500 | 796.05000
2014-02-05 06:03:00 | 794.68100 | 796.10000 | 794.68100 | 796.10000 |   1.1409 |    907.0100 | 794.97000
2014-02-05 06:04:00 | 796.10000 | 796.10000 | 796.10000 | 796.10000 |   0.0598 |     47.6100 | 796.10000
2014-02-05 06:05:00 | 794.10000 | 794.10000 | 794.10000 | 794.10000 |   0.0612 |     48.6200 | 794.10000
2014-02-05 06:06:00 | 794.10000 | 794.48000 | 794.10000 | 794.48000 |   2.3730 |   1884.3600 | 794.10001
2014-02-05 06:07:00 | 796.00000 | 796.00000 | 796.00000 | 796.00000 |   0.2358 |    187.7100 | 796.00000
2014-02-05 06:08:00 | 795.50000 | 795.50000 | 794.48000 | 794.48000 |   1.4201 |   1128.2900 | 794.49000
2014-02-05 06:09:00 | 794.10000 | 794.48000 | 794.10000 | 794.48000 |   0.0530 |     42.0800 | 794.24000
2014-02-05 06:10:00 | 794.48000 | 794.48000 | 794.10000 | 794.48000 |   0.3461 |    274.9700 | 794.42000
2014-02-05 06:11:00 | 794.48000 | 794.48000 | 794.48000 | 794.48000 |   0.4732 |    375.9100 | 794.48000
2014-02-05 06:12:00 | 794.48000 | 794.48000 | 794.18000 | 794.18000 |   1.0397 |    825.9400 | 794.39000
2014-02-05 06:13:00 | 794.48000 | 794.48000 | 794.47999 | 794.48000 |   4.3188 |   3431.2000 | 794.47999
2014-02-05 06:14:00 | 794.48000 | 794.48000 | 794.48000 | 794.48000 |   0.7279 |    578.3300 | 794.48000
2014-02-05 06:15:00 | 794.48000 | 795.00000 | 794.48000 | 795.00000 |   1.1781 |    936.0800 | 794.58000
2014-02-05 06:16:00 | 795.00000 | 795.00000 | 794.48000 | 794.48000 |   0.7995 |    635.5800 | 794.96000
2014-02-05 06:17:00 | 795.00000 | 795.00000 | 795.00000 | 795.00000 |   2.0490 |   1628.9600 | 795.00000
2014-02-05 06:18:00 | 795.00000 | 795.00000 | 794.60000 | 794.60000 |   0.2610 |    207.4000 | 794.75000
2014-02-05 06:19:00 | 794.60000 | 795.00000 | 794.60000 | 795.00000 |   0.1930 |    153.4000 | 794.88000
2014-02-05 06:20:00 | 796.00000 | 797.00000 | 795.00000 | 797.00000 |  19.5612 |  15576.2000 | 796.28003
2014-02-05 06:21:00 | 797.00000 | 797.00000 | 795.00000 | 795.00000 |   0.0720 |     57.3900 | 796.82000
2014-02-05 06:22:00 | 795.00000 | 795.00000 | 795.00000 | 795.00000 |   1.1923 |    947.8700 | 795.00000
2014-02-05 06:23:00 | 795.00000 | 795.00000 | 795.00000 | 795.00000 |   0.5499 |    437.1900 | 795.00000
2014-02-05 06:24:00 | 794.60000 | 795.00000 | 794.48000 | 795.00000 |   6.1761 |   4907.8500 | 794.64997
2014-02-05 06:25:00 | 794.48000 | 794.48000 | 794.48000 | 794.48000 |   0.5895 |    468.3500 | 794.48000
2014-02-05 06:26:00 | 795.00000 | 795.00000 | 795.00000 | 795.00000 |   0.3848 |    305.9300 | 795.00000
2014-02-05 06:27:00 | 795.00000 | 795.00000 | 795.00000 | 795.00000 |   0.0755 |     60.0600 | 795.00000
2014-02-05 06:28:00 | 794.58400 | 794.58400 | 794.58400 | 794.58400 |   0.0255 |     20.2500 | 794.58400
2014-02-05 06:29:00 | 794.50100 | 794.50100 | 794.50100 | 794.50100 |   0.1672 |    132.8500 | 794.50100
2014-02-05 06:30:00 | 794.50000 | 795.00000 | 794.48000 | 795.00000 |   2.4472 |   1945.4600 | 794.95999
2014-02-05 06:31:00 | 797.00000 | 797.00000 | 794.50100 | 794.50100 |   0.8299 |    661.3600 | 796.91000
2014-02-05 06:32:00 | 797.00000 | 797.00000 | 794.50200 | 794.50200 |   0.1088 |     86.6400 | 796.47000
2014-02-05 06:33:00 | 797.00000 | 797.00000 | 794.50200 | 794.50200 |   0.0511 |     40.6000 | 795.00000
2014-02-05 06:34:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 06:35:00 | 796.50000 | 796.50000 | 796.50000 | 796.50000 |   0.6005 |    478.3000 | 796.50000
2014-02-05 06:36:00 | 796.50000 | 796.50000 | 796.50000 | 796.50000 |   0.4655 |    370.7400 | 796.50000
2014-02-05 06:37:00 | 796.50000 | 796.50000 | 794.50200 | 794.50200 |   0.3058 |    243.3000 | 795.72000
2014-02-05 06:38:00 | 796.50000 | 796.50000 | 796.50000 | 796.50000 |   0.1300 |    103.5500 | 796.50000
2014-02-05 06:39:00 | 796.50000 | 796.50000 | 796.50000 | 796.50000 |   0.2517 |    200.4400 | 796.50000
2014-02-05 06:40:00 | 796.50000 | 796.50000 | 796.49999 | 796.50000 |   2.3253 |   1852.0700 | 796.49999
2014-02-05 06:41:00 | 796.50000 | 797.00000 | 796.00000 | 796.00000 |   2.7072 |   2156.3200 | 796.50999
2014-02-05 06:42:00 | 795.54200 | 795.54200 | 795.11100 | 795.11100 |   0.1641 |    130.4900 | 795.19000
2014-02-05 06:43:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 06:44:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.1896 |    151.1000 | 797.00000
2014-02-05 06:45:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.0428 |     34.1000 | 797.00000
2014-02-05 06:46:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.2490 |    198.4500 | 797.00000
2014-02-05 06:47:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 06:48:00 | 795.62100 | 795.62100 | 795.62100 | 795.62100 |   0.0500 |     39.7800 | 795.62100
2014-02-05 06:49:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 06:50:00 | 797.00000 | 797.00000 | 795.62000 | 795.62200 |   3.2005 |   2547.1100 | 795.84000
2014-02-05 06:51:00 | 795.62200 | 795.65000 | 795.62200 | 795.65000 |   0.5671 |    451.2100 | 795.64000
2014-02-05 06:52:00 | 797.00000 | 797.00000 | 795.65000 | 797.00000 |   0.8139 |    648.3100 | 796.53000
2014-02-05 06:53:00 | 795.62200 | 797.15200 | 795.62200 | 797.15200 |   2.7637 |   2202.7000 | 797.01001
2014-02-05 06:54:00 | 797.15200 | 797.15200 | 797.15200 | 797.15200 |   0.4575 |    364.7000 | 797.15200
2014-02-05 06:55:00 | 797.20000 | 797.21800 | 797.20000 | 797.21800 |   0.2520 |    200.9000 | 797.21000
2014-02-05 06:56:00 | 797.21800 | 797.21800 | 797.21800 | 797.21800 |   2.0600 |   1642.2700 | 797.21800
2014-02-05 06:57:00 | 797.21800 | 797.21800 | 797.21799 | 797.21800 |   1.2555 |   1000.9100 | 797.21799
2014-02-05 06:58:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 06:59:00 | 795.62300 | 797.84000 | 795.62300 | 797.54000 |   0.3412 |    272.1100 | 797.48000
2014-02-05 07:00:00 | 795.62300 | 796.90200 | 795.62300 | 796.90200 |   0.1210 |     96.3700 | 796.76000
2014-02-05 07:01:00 | 795.62300 | 795.62300 | 795.62200 | 795.62200 |   1.2590 |   1001.7100 | 795.62250
2014-02-05 07:02:00 | 795.62300 | 795.62300 | 795.50000 | 795.50000 |   6.0358 |   4801.9200 | 795.56997
2014-02-05 07:03:00 | 795.50000 | 795.50000 | 794.65000 | 794.65000 |   3.8977 |   3099.1100 | 795.11999
2014-02-05 07:04:00 | 794.70000 | 794.70000 | 794.70000 | 794.70000 |   0.0267 |     21.2200 | 794.70000
2014-02-05 07:05:00 | 794.70000 | 794.70000 | 794.65000 | 794.65000 |   1.3314 |   1058.0900 | 794.69000
2014-02-05 07:06:00 | 794.65000 | 798.19900 | 794.50200 | 795.00900 |   1.8857 |   1500.6900 | 795.82999
2014-02-05 07:07:00 | 794.50100 | 795.50100 | 794.50100 | 795.50100 |   0.0794 |     63.1500 | 795.36000
2014-02-05 07:08:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 07:09:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.5154 |    410.7600 | 797.00000
2014-02-05 07:10:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.0500 |     39.8500 | 797.00000
2014-02-05 07:11:00 | 794.70000 | 797.00000 | 794.51900 | 797.00000 |   0.1743 |    138.6300 | 795.24000
2014-02-05 07:12:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.0650 |     51.8100 | 797.00000
2014-02-05 07:13:00 | 795.00000 | 795.00000 | 794.53700 | 794.53700 |   3.2281 |   2566.0800 | 794.92999
2014-02-05 07:14:00 | 797.00000 | 797.00000 | 795.00000 | 795.00000 |   0.0443 |     35.3100 | 796.46000
2014-02-05 07:15:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 07:16:00 | 797.00000 | 800.00000 | 796.29200 | 800.00000 |  29.6540 |  23703.0200 | 799.32015
2014-02-05 07:17:00 | 800.00400 | 801.90300 | 796.80700 | 796.80700 |  21.0464 |  16839.8900 | 800.12991
2014-02-05 07:18:00 | 799.48000 | 799.48000 | 796.29300 | 796.29300 |   0.1554 |    124.1200 | 798.70000
2014-02-05 07:19:00 | 796.29300 | 796.29300 | 796.29300 | 796.29300 |   0.0150 |     11.9800 | 796.29300
2014-02-05 07:20:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.5000 |    398.5000 | 797.00000
2014-02-05 07:21:00 | 799.47000 | 799.47000 | 796.50000 | 796.50000 |   0.1862 |    148.4600 | 797.18000
2014-02-05 07:22:00 | 796.29400 | 799.47000 | 796.29400 | 796.29400 |   0.6534 |    520.5300 | 796.69000
2014-02-05 07:23:00 | 796.29300 | 796.29300 | 796.29300 | 796.29300 |   0.2500 |    199.0700 | 796.29300
2014-02-05 07:24:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.3000 |    239.1000 | 797.00000
2014-02-05 07:25:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.3574 |    284.8800 | 797.00000
2014-02-05 07:26:00 | 796.29400 | 797.00000 | 795.70000 | 797.00000 |   5.0605 |   4029.1600 | 796.20000
2014-02-05 07:27:00 | 797.50000 | 797.50000 | 797.49999 | 797.50000 |   2.0361 |   1623.8200 | 797.49999
2014-02-05 07:28:00 | 796.50000 | 797.00000 | 796.50000 | 797.00000 |   0.5786 |    461.1100 | 796.94000
2014-02-05 07:29:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   2.0595 |   1641.4600 | 797.00000
2014-02-05 07:30:00 | 797.00000 | 797.00000 | 796.50000 | 797.00000 |   0.6922 |    551.3500 | 796.55000
2014-02-05 07:31:00 | 796.50000 | 796.50000 | 796.49996 | 796.50000 |   8.6459 |   6886.4600 | 796.49996
2014-02-05 07:32:00 | 796.50000 | 797.00000 | 796.50000 | 797.00000 |   0.3723 |    296.6700 | 796.84000
2014-02-05 07:33:00 | 796.50000 | 796.50000 | 796.50000 | 796.50000 |   0.0100 |      7.9700 | 796.50000
2014-02-05 07:34:00 | 796.50000 | 797.00000 | 796.10000 | 797.00000 |   1.6331 |   1301.4500 | 796.94001
2014-02-05 07:35:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.2633 |    209.8800 | 797.00000
2014-02-05 07:36:00 | 798.50000 | 798.59400 | 797.00000 | 797.00000 |   1.6213 |   1294.0600 | 798.16000
2014-02-05 07:37:00 | 797.00000 | 799.47000 | 797.00000 | 797.01000 |   4.3265 |   3455.8200 | 798.75998
2014-02-05 07:38:00 | 797.00000 | 799.47000 | 797.00000 | 797.00000 |   0.2785 |    222.3200 | 798.26000
2014-02-05 07:39:00 | 797.00000 | 797.00001 | 797.00000 | 797.00000 |   1.5638 |   1246.3400 | 797.00001
2014-02-05 07:40:00 | 799.00000 | 800.00000 | 799.00000 | 800.00000 |   1.0420 |    833.0500 | 799.48000
2014-02-05 07:41:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 07:42:00 | 797.01000 | 800.00000 | 797.01000 | 800.00000 |   0.2175 |    173.8800 | 799.53000
2014-02-05 07:43:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.1834 |    146.1600 | 797.00000
2014-02-05 07:44:00 | 797.60800 | 797.60800 | 797.00000 | 797.00000 |   0.6199 |    494.3800 | 797.54000
2014-02-05 07:45:00 | 796.80000 | 797.60000 | 796.51000 | 797.60000 |   2.2884 |   1824.9100 | 797.47000
2014-02-05 07:46:00 | 796.51000 | 800.00000 | 796.50100 | 800.00000 |   1.2854 |   1027.1800 | 799.12999
2014-02-05 07:47:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 07:48:00 | 799.99000 | 799.99000 | 799.99000 | 799.99000 |   0.0286 |     22.8800 | 799.99000
2014-02-05 07:49:00 | 796.49000 | 799.19000 | 796.30000 | 796.30000 |   2.0198 |   1610.9400 | 797.57000
2014-02-05 07:50:00 | 796.30000 | 799.53100 | 796.30000 | 799.53100 |   0.4300 |    342.9700 | 797.60000
2014-02-05 07:51:00 | 797.03400 | 797.03400 | 796.78000 | 796.78000 |   0.6071 |    483.8400 | 797.03000
2014-02-05 07:52:00 | 799.98000 | 799.98000 | 799.69100 | 799.69100 |   1.7406 |   1392.3100 | 799.91000
2014-02-05 07:53:00 | 799.98300 | 801.00000 | 799.98300 | 801.00000 |   4.3000 |   3440.1000 | 800.02000
2014-02-05 07:54:00 | 796.78600 | 801.93500 | 796.01000 | 797.16300 |   9.0647 |   7254.2300 | 800.27005
2014-02-05 07:55:00 | 796.01000 | 799.20000 | 796.01000 | 796.01000 |   1.2285 |    978.5500 | 796.53000
2014-02-05 07:56:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 07:57:00 | 799.20000 | 801.98900 | 796.50000 | 796.50000 |   1.0681 |    855.0800 | 800.57000
2014-02-05 07:58:00 | 796.50000 | 796.53800 | 796.50000 | 796.53800 |   0.0413 |     32.8600 | 796.52000
2014-02-05 07:59:00 | 798.34400 | 798.34400 | 796.73600 | 796.73600 |   0.0624 |     49.7700 | 797.52000
2014-02-05 08:00:00 | 796.73600 | 799.79000 | 796.60000 | 796.60000 |   4.0448 |   3222.0900 | 796.60002
2014-02-05 08:01:00 | 796.59400 | 796.59400 | 796.59400 | 796.59400 |   0.5401 |    430.2700 | 796.59400
2014-02-05 08:02:00 | 796.59900 | 801.90900 | 796.50000 | 796.53900 |  10.9965 |   8762.5400 | 796.84995
2014-02-05 08:03:00 | 796.53900 | 799.53900 | 796.50000 | 796.57000 |   9.5050 |   7571.4200 | 796.56994
2014-02-05 08:04:00 | 796.57000 | 799.53900 | 796.57000 | 796.60000 |   1.0210 |    813.6000 | 796.86000
2014-02-05 08:05:00 | 799.53900 | 799.53900 | 799.53900 | 799.53900 |   0.1240 |     99.1400 | 799.53900
2014-02-05 08:06:00 | 799.53900 | 799.53900 | 799.53900 | 799.53900 |   0.1170 |     93.5500 | 799.53900
2014-02-05 08:07:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 08:08:00 | 796.66000 | 796.66000 | 796.66000 | 796.66000 |   0.0400 |     31.8700 | 796.66000
2014-02-05 08:09:00 | 799.53900 | 799.53900 | 799.53900 | 799.53900 |   2.1200 |   1695.0200 | 799.53900
2014-02-05 08:10:00 | 799.53900 | 799.53900 | 796.66000 | 796.66000 |   2.1216 |   1695.9700 | 799.37000
2014-02-05 08:11:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 08:12:00 | 796.70000 | 797.00000 | 796.66000 | 796.66000 |   1.3452 |   1071.7200 | 796.67999
2014-02-05 08:13:00 | 796.66000 | 796.66100 | 796.66000 | 796.66100 |   1.5995 |   1274.2300 | 796.66000
2014-02-05 08:14:00 | 796.66100 | 799.50000 | 796.66100 | 797.00000 |   4.6256 |   3688.5000 | 797.40997
2014-02-05 08:15:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.5697 |    454.0700 | 797.00000
2014-02-05 08:16:00 | 797.00000 | 798.26000 | 795.00000 | 798.26000 |  44.0614 |  35069.3600 | 795.92008
2014-02-05 08:17:00 | 798.25900 | 798.25900 | 798.25900 | 798.25900 |   0.8610 |    687.3100 | 798.25900
2014-02-05 08:18:00 | 798.26000 | 798.26000 | 798.26000 | 798.26000 |   0.0681 |     54.3400 | 798.26000
2014-02-05 08:19:00 | 798.26000 | 798.26000 | 798.20000 | 798.20000 |   0.1569 |    125.2700 | 798.22000
2014-02-05 08:20:00 | 798.20000 | 798.26000 | 798.20000 | 798.20000 |   3.5517 |   2834.9400 | 798.20001
2014-02-05 08:21:00 | 798.20000 | 798.20000 | 796.00000 | 796.00000 |   0.1000 |     79.6900 | 796.92000
2014-02-05 08:22:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 08:23:00 | 798.55000 | 798.55000 | 798.55000 | 798.55000 |   0.2655 |    212.0000 | 798.55000
2014-02-05 08:24:00 | 796.00000 | 798.75000 | 795.00100 | 796.10000 |   7.5302 |   5990.2400 | 795.50000
2014-02-05 08:25:00 | 795.36400 | 795.36400 | 794.25300 | 794.25300 |  13.9256 |  11067.3300 | 794.74992
2014-02-05 08:26:00 | 794.25300 | 794.25300 | 793.22200 | 793.22200 |  73.4511 |  58301.0600 | 793.74010
2014-02-05 08:27:00 | 793.22200 | 794.01900 | 793.00000 | 793.37700 |  61.3234 |  48641.7700 | 793.20027
2014-02-05 08:28:00 | 793.69800 | 794.65200 | 793.03000 | 793.03000 |   1.5230 |   1209.4900 | 794.13001
2014-02-05 08:29:00 | 793.37700 | 793.37700 | 793.37700 | 793.37700 |   0.2064 |    163.7900 | 793.37700
2014-02-05 08:30:00 | 793.37700 | 794.00000 | 793.11000 | 794.00000 |   3.5101 |   2785.3700 | 793.53000
2014-02-05 08:31:00 | 793.11000 | 794.00000 | 793.11000 | 793.51000 |   0.2324 |    184.3600 | 793.43000
2014-02-05 08:32:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 08:33:00 | 795.10000 | 795.10000 | 795.10000 | 795.10000 |   0.3413 |    271.3500 | 795.10000
2014-02-05 08:34:00 | 795.10000 | 798.74900 | 794.10000 | 797.15200 |   0.6526 |    520.4800 | 797.56000
2014-02-05 08:35:00 | 795.55700 | 795.55700 | 795.55700 | 795.55700 |   0.1923 |    152.9700 | 795.55700
2014-02-05 08:36:00 | 795.55700 | 799.29900 | 795.55700 | 799.29900 |   1.0130 |    809.4800 | 799.09000
2014-02-05 08:37:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 08:38:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 08:39:00 | 798.74800 | 799.18000 | 796.00000 | 799.18000 |   0.2673 |    213.5800 | 798.91000
2014-02-05 08:40:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 08:41:00 | 799.00000 | 799.15900 | 799.00000 | 799.15900 |   0.4350 |    347.6100 | 799.11000
2014-02-05 08:42:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 08:43:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 08:44:00 | 797.29900 | 797.29900 | 796.02000 | 796.02000 |   1.0575 |    842.4700 | 796.64000
2014-02-05 08:45:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 08:46:00 | 796.02000 | 796.10000 | 795.50000 | 795.56000 |   3.8798 |   3087.7200 | 795.85000
2014-02-05 08:47:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 08:48:00 | 797.20000 | 797.20000 | 797.20000 | 797.20000 |   0.4420 |    352.3600 | 797.20000
2014-02-05 08:49:00 | 797.20000 | 797.20000 | 795.08000 | 795.08000 |   0.1141 |     90.8800 | 796.37000
2014-02-05 08:50:00 | 795.08000 | 796.00000 | 795.08000 | 795.08000 |   0.5971 |    474.7800 | 795.10000
2014-02-05 08:51:00 | 797.20000 | 797.20000 | 797.20000 | 797.20000 |   0.0252 |     20.0900 | 797.20000
2014-02-05 08:52:00 | 795.08000 | 798.67000 | 795.08000 | 798.67000 |   0.5290 |    421.9600 | 797.66000
2014-02-05 08:53:00 | 798.68900 | 798.68900 | 798.26400 | 798.68900 |   1.4447 |   1153.8700 | 798.68701
2014-02-05 08:54:00 | 797.98000 | 797.98000 | 795.08000 | 795.08000 |   0.3850 |    306.3000 | 795.58000
2014-02-05 08:55:00 | 798.26400 | 798.26400 | 795.05800 | 795.05800 |   2.6048 |   2071.0300 | 795.08002
2014-02-05 08:56:00 | 798.68200 | 798.68700 | 798.68200 | 798.68700 |   0.3500 |    279.5800 | 798.68600
2014-02-05 08:57:00 | 798.68200 | 798.68200 | 798.60000 | 798.68200 |   0.4119 |    329.0000 | 798.68000
2014-02-05 08:58:00 | 798.68900 | 798.85000 | 798.68900 | 798.85000 |   0.1912 |    152.7400 | 798.75000
2014-02-05 08:59:00 | 798.97900 | 798.97900 | 798.85000 | 798.85000 |   0.6000 |    479.3200 | 798.86000
2014-02-05 09:00:00 | 798.97900 | 798.97900 | 796.00000 | 796.00000 |   1.0782 |    860.9300 | 798.49000
2014-02-05 09:01:00 | 796.00000 | 798.90000 | 795.70000 | 798.90000 |   0.6278 |    499.8100 | 796.07000
2014-02-05 09:02:00 | 795.70000 | 795.70000 | 795.50000 | 795.68900 |   2.1126 |   1680.9200 | 795.65001
2014-02-05 09:03:00 | 795.68900 | 795.68900 | 795.20000 | 795.20000 |   1.0393 |    826.4700 | 795.22000
2014-02-05 09:04:00 | 795.21000 | 795.68900 | 795.20000 | 795.68900 |   2.1017 |   1671.8500 | 795.48000
2014-02-05 09:05:00 | 798.68500 | 798.88900 | 795.68900 | 795.68900 |   0.9035 |    720.8500 | 797.85000
2014-02-05 09:06:00 | 795.68900 | 798.87000 | 795.68900 | 798.87000 |   0.1704 |    135.6400 | 795.92000
2014-02-05 09:07:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 09:08:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 09:09:00 | 797.99900 | 798.00000 | 795.37000 | 798.00000 |   2.1033 |   1678.1400 | 797.86001
2014-02-05 09:10:00 | 798.87000 | 798.87000 | 797.99900 | 798.00000 |   0.1900 |    151.6600 | 798.11000
2014-02-05 09:11:00 | 797.99900 | 797.99900 | 797.99900 | 797.99900 |   0.1851 |    147.6700 | 797.99900
2014-02-05 09:12:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 09:13:00 | 798.00000 | 798.00000 | 797.99900 | 797.99900 |   1.5787 |   1259.7900 | 798.00000
2014-02-05 09:14:00 | 797.99000 | 797.99900 | 796.00000 | 797.00000 |   3.4312 |   2735.9900 | 797.38001
2014-02-05 09:15:00 | 797.00000 | 798.00000 | 796.00000 | 796.00000 |  12.3500 |   9853.4500 | 797.85000
2014-02-05 09:16:00 | 796.10000 | 796.10000 | 796.10000 | 796.10000 |   0.0458 |     36.4500 | 796.10000
2014-02-05 09:17:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 09:18:00 | 796.10000 | 796.10000 | 796.10000 | 796.10000 |   0.0531 |     42.3000 | 796.10000
2014-02-05 09:19:00 | 796.10000 | 796.10000 | 796.10000 | 796.10000 |   0.8266 |    658.0800 | 796.10000
2014-02-05 09:20:00 | 796.10000 | 796.10000 | 796.09999 | 796.10000 |   3.3279 |   2649.3200 | 796.09999
2014-02-05 09:21:00 | 798.49800 | 798.50000 | 798.49800 | 798.50000 |   0.1317 |    105.1500 | 798.50000
2014-02-05 09:22:00 | 796.50000 | 796.50000 | 796.50000 | 796.50000 |   0.0449 |     35.7300 | 796.50000
2014-02-05 09:23:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 09:24:00 | 797.00800 | 797.00800 | 797.00800 | 797.00800 |   0.0157 |     12.5200 | 797.00800
2014-02-05 09:25:00 | 798.40000 | 798.50000 | 798.40000 | 798.50000 |   0.1000 |     79.8500 | 798.48000
2014-02-05 09:26:00 | 798.50000 | 798.80000 | 797.00000 | 797.00000 |   0.6986 |    557.5000 | 798.01000
2014-02-05 09:27:00 | 798.79900 | 798.79900 | 797.00000 | 797.00000 |   0.0964 |     76.9500 | 798.06000
2014-02-05 09:28:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.3197 |    254.8300 | 797.00000
2014-02-05 09:29:00 | 798.00000 | 798.00000 | 798.00000 | 798.00000 |   0.0627 |     50.0000 | 798.00000
2014-02-05 09:30:00 | 796.75000 | 796.75000 | 796.50000 | 796.50000 |   0.2630 |    209.5000 | 796.60000
2014-02-05 09:31:00 | 796.10000 | 796.50000 | 796.10000 | 796.50000 |   0.1638 |    130.4100 | 796.25000
2014-02-05 09:32:00 | 796.50000 | 796.50000 | 796.10000 | 796.50000 |   0.1128 |     89.8400 | 796.44000
2014-02-05 09:33:00 | 796.50000 | 796.50000 | 796.49999 | 796.50000 |   1.0361 |    825.2200 | 796.49999
2014-02-05 09:34:00 | 796.50000 | 796.50000 | 796.50000 | 796.50000 |   0.0174 |     13.8400 | 796.50000
2014-02-05 09:35:00 | 796.50000 | 798.00000 | 796.50000 | 798.00000 |   0.3167 |    252.5600 | 797.47000
2014-02-05 09:36:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 09:37:00 | 798.00000 | 798.00000 | 796.50000 | 796.51000 |   0.3100 |    247.0700 | 796.99000
2014-02-05 09:38:00 | 798.00000 | 798.00000 | 796.50000 | 796.55000 |   2.6352 |   2101.3500 | 797.40998
2014-02-05 09:39:00 | 796.50000 | 796.50000 | 796.50000 | 796.50000 |   0.8600 |    684.9800 | 796.50000
2014-02-05 09:40:00 | 796.50000 | 796.50000 | 796.50000 | 796.50000 |   0.1260 |    100.3600 | 796.50000
2014-02-05 09:41:00 | 796.50000 | 796.50000 | 796.50000 | 796.50000 |   0.9322 |    742.5000 | 796.50000
2014-02-05 09:42:00 | 796.50000 | 796.50000 | 796.50000 | 796.50000 |   1.3473 |   1073.1200 | 796.50000
2014-02-05 09:43:00 | 798.00000 | 799.00000 | 796.50000 | 798.00000 |  23.3865 |  18675.3100 | 798.54990
2014-02-05 09:44:00 | 798.74800 | 798.74800 | 798.74800 | 798.74800 |   0.0100 |      7.9900 | 798.74800
2014-02-05 09:45:00 | 798.74800 | 798.74800 | 796.00000 | 796.00000 |   8.8861 |   7075.2300 | 796.20996
2014-02-05 09:46:00 | 796.00000 | 798.74800 | 795.05900 | 795.10000 |  21.0159 |  16713.7700 | 795.28989
2014-02-05 09:47:00 | 795.56000 | 795.56000 | 795.05900 | 795.10000 |   2.2451 |   1785.1200 | 795.10999
2014-02-05 09:48:00 | 795.10000 | 795.50000 | 795.10000 | 795.50000 |   2.1061 |   1675.3300 | 795.47999
2014-02-05 09:49:00 | 798.18900 | 798.24200 | 795.10000 | 795.10000 |   1.0883 |    868.6100 | 798.15000
2014-02-05 09:50:00 | 795.10000 | 798.28000 | 795.05900 | 798.28000 |   3.2156 |   2557.0100 | 795.17998
2014-02-05 09:51:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 09:52:00 | 795.10000 | 795.10000 | 795.10000 | 795.10000 |   0.0426 |     33.8600 | 795.10000
2014-02-05 09:53:00 | 798.28000 | 798.99900 | 795.10000 | 795.10000 |   3.0996 |   2476.4800 | 798.96000
2014-02-05 09:54:00 | 795.10000 | 798.99900 | 795.10000 | 795.12000 |   0.8011 |    637.0400 | 795.24000
2014-02-05 09:55:00 | 795.12000 | 795.12000 | 794.01100 | 794.01100 |   6.7331 |   5352.6000 | 794.97003
2014-02-05 09:56:00 | 795.00000 | 797.19000 | 794.01100 | 797.19000 |   2.0908 |   1660.4200 | 794.16000
2014-02-05 09:57:00 | 794.10000 | 794.10000 | 794.10000 | 794.10000 |   0.0713 |     56.5900 | 794.10000
2014-02-05 09:58:00 | 796.00000 | 797.00000 | 795.10000 | 797.00000 |   4.1438 |   3302.3700 | 796.95002
2014-02-05 09:59:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.2169 |    172.9000 | 797.00000
2014-02-05 10:00:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 10:01:00 | 795.13000 | 795.13000 | 795.10000 | 795.10000 |   1.0000 |    795.1100 | 795.11000
2014-02-05 10:02:00 | 795.10000 | 795.10000 | 795.00000 | 795.00000 |   0.8346 |    663.5700 | 795.04000
2014-02-05 10:03:00 | 794.10000 | 797.19000 | 794.06000 | 797.19000 |   3.5480 |   2819.6400 | 794.70999
2014-02-05 10:04:00 | 795.00000 | 795.00000 | 795.00000 | 795.00000 |   0.6370 |    506.4100 | 795.00000
2014-02-05 10:05:00 | 795.00000 | 797.19000 | 795.00000 | 795.00000 |   3.0950 |   2462.5200 | 795.63998
2014-02-05 10:06:00 | 794.06200 | 794.50000 | 793.01100 | 794.50000 |  11.5185 |   9140.8200 | 793.57998
2014-02-05 10:07:00 | 794.50000 | 796.30000 | 793.14300 | 795.00000 |   1.5093 |   1199.2900 | 794.62000
2014-02-05 10:08:00 | 796.30000 | 796.30000 | 795.00000 | 795.00000 |   0.0312 |     24.8300 | 795.47000
2014-02-05 10:09:00 | 796.30000 | 796.30000 | 796.30000 | 796.30000 |   0.0366 |     29.1400 | 796.30000
2014-02-05 10:10:00 | 795.00000 | 797.18800 | 794.00000 | 794.00000 |   1.2068 |    960.7700 | 796.10000
2014-02-05 10:11:00 | 794.00200 | 794.00200 | 794.00200 | 794.00200 |   0.0255 |     20.2400 | 794.00200
2014-02-05 10:12:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 10:13:00 | 796.00000 | 797.00000 | 794.01000 | 794.01000 |   1.0126 |    806.7500 | 796.70000
2014-02-05 10:14:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.0468 |     37.3000 | 797.00000
2014-02-05 10:15:00 | 794.00600 | 797.19000 | 794.00600 | 797.07300 |   7.0144 |   5580.2000 | 795.53004
2014-02-05 10:16:00 | 794.00600 | 794.00600 | 794.00600 | 794.00600 |   0.9934 |    788.7600 | 794.00600
2014-02-05 10:17:00 | 794.00400 | 797.07300 | 794.00400 | 797.07300 |   0.4412 |    350.5300 | 794.54000
2014-02-05 10:18:00 | 797.07300 | 797.19000 | 797.07300 | 797.19000 |   4.3056 |   3432.4200 | 797.18998
2014-02-05 10:19:00 | 794.25300 | 794.25300 | 794.25300 | 794.25300 |   0.0122 |      9.6700 | 794.25300
2014-02-05 10:20:00 | 794.11200 | 797.19000 | 794.11200 | 797.19000 |   0.0861 |     68.4400 | 794.90000
2014-02-05 10:21:00 | 794.25300 | 794.25300 | 794.25300 | 794.25300 |   0.0222 |     17.6200 | 794.25300
2014-02-05 10:22:00 | 795.00000 | 795.00000 | 795.00000 | 795.00000 |   0.9794 |    778.6600 | 795.00000
2014-02-05 10:23:00 | 797.19000 | 797.19000 | 795.19000 | 795.19000 |   0.0559 |     44.5100 | 796.19000
2014-02-05 10:24:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 10:25:00 | 795.00000 | 795.00000 | 795.00000 | 795.00000 |   0.1337 |    106.2700 | 795.00000
2014-02-05 10:26:00 | 797.00000 | 797.00000 | 794.26000 | 794.27000 |   0.7874 |    625.9200 | 794.89000
2014-02-05 10:27:00 | 794.28000 | 794.28000 | 794.28000 | 794.28000 |   0.0200 |     15.9000 | 794.28000
2014-02-05 10:28:00 | 794.28100 | 797.19000 | 794.28100 | 797.19000 |   0.5922 |    471.9700 | 796.97000
2014-02-05 10:29:00 | 794.29100 | 797.19000 | 794.29100 | 797.19000 |   0.1401 |    111.6100 | 796.56000
2014-02-05 10:30:00 | 794.29500 | 794.29900 | 794.29500 | 794.29900 |   0.1305 |    103.6300 | 794.29700
2014-02-05 10:31:00 | 794.31000 | 797.19000 | 794.31000 | 795.19000 |   2.2679 |   1801.6200 | 794.39999
2014-02-05 10:32:00 | 797.19000 | 797.19000 | 794.31200 | 795.00000 |  12.6019 |  10019.3700 | 795.07003
2014-02-05 10:33:00 | 795.10000 | 795.10001 | 795.10000 | 795.10000 |   1.6627 |   1322.0100 | 795.10001
2014-02-05 10:34:00 | 797.07300 | 797.19000 | 795.10000 | 795.10000 |   0.2845 |    226.5800 | 796.54000
2014-02-05 10:35:00 | 795.10200 | 797.20000 | 795.10200 | 797.20000 |   7.9684 |   6348.0000 | 796.64998
2014-02-05 10:36:00 | 797.20000 | 797.20000 | 797.20000 | 797.20000 |   0.1790 |    142.7000 | 797.20000
2014-02-05 10:37:00 | 795.24000 | 797.24000 | 795.20200 | 797.24000 |   3.4369 |   2733.7000 | 795.38999
2014-02-05 10:38:00 | 797.24000 | 797.24000 | 795.00000 | 795.10000 |  11.0308 |   8770.3800 | 795.08001
2014-02-05 10:39:00 | 795.10000 | 795.10000 | 794.31200 | 794.39900 |  15.0255 |  11939.8500 | 794.63991
2014-02-05 10:40:00 | 794.39900 | 794.39900 | 794.26000 | 794.26000 |  13.7343 |  10909.1500 | 794.30007
2014-02-05 10:41:00 | 794.26000 | 794.26000 | 793.01000 | 793.01000 |  31.8036 |  25236.1600 | 793.50014
2014-02-05 10:42:00 | 793.01000 | 793.01000 | 792.51500 | 792.51500 |  28.6227 |  22694.3900 | 792.88010
2014-02-05 10:43:00 | 792.49900 | 794.31000 | 792.00000 | 792.79200 |  95.8518 |  75925.2200 | 792.11022
2014-02-05 10:44:00 | 792.79200 | 792.79200 | 792.12000 | 792.12000 |  26.4923 |  20994.9200 | 792.49008
2014-02-05 10:45:00 | 792.12000 | 794.16700 | 791.00000 | 791.16000 |  41.1270 |  32549.9300 | 791.44984
2014-02-05 10:46:00 | 791.16000 | 794.31800 | 791.00000 | 791.01000 |  30.2018 |  23891.7200 | 791.07007
2014-02-05 10:47:00 | 791.01000 | 797.63000 | 790.84000 | 790.84000 |  24.3119 |  19239.0100 | 791.34006
2014-02-05 10:48:00 | 790.84000 | 791.99300 | 790.77000 | 790.77000 |  10.4467 |   8261.7700 | 790.84996
2014-02-05 10:49:00 | 790.55000 | 793.70100 | 790.25100 | 790.53700 |  26.8932 |  21258.5300 | 790.48011
2014-02-05 10:50:00 | 790.56000 | 791.00000 | 790.53700 | 791.00000 |  13.9951 |  11067.9900 | 790.84991
2014-02-05 10:51:00 | 791.00000 | 791.67000 | 791.00000 | 791.67000 |   2.1829 |   1726.8000 | 791.06001
2014-02-05 10:52:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 10:53:00 | 791.67000 | 791.67000 | 791.67000 | 791.67000 |   0.0630 |     49.9000 | 791.67000
2014-02-05 10:54:00 | 794.08900 | 794.08900 | 791.00100 | 791.67000 |   0.5693 |    450.8100 | 791.86000
2014-02-05 10:55:00 | 791.67000 | 794.84600 | 791.67000 | 794.84600 |   0.8614 |    682.0000 | 791.73000
2014-02-05 10:56:00 | 794.84600 | 794.84600 | 791.10000 | 792.84500 |   3.2890 |   2612.4200 | 794.30000
2014-02-05 10:57:00 | 791.10000 | 791.10000 | 791.10000 | 791.10000 |   0.0145 |     11.4800 | 791.10000
2014-02-05 10:58:00 | 791.10200 | 794.66900 | 791.00000 | 794.66900 |   2.1602 |   1708.9700 | 791.12000
2014-02-05 10:59:00 | 794.66900 | 794.66900 | 792.10000 | 792.10000 |   2.2432 |   1776.9300 | 792.14001
2014-02-05 11:00:00 | 794.27000 | 794.27000 | 791.48100 | 791.48100 |   0.6320 |    501.2800 | 793.16000
2014-02-05 11:01:00 | 792.10200 | 792.10200 | 792.10200 | 792.10200 |   0.0200 |     15.8400 | 792.10200
2014-02-05 11:02:00 | 792.15000 | 792.15000 | 792.15000 | 792.15000 |   0.1611 |    127.6400 | 792.15000
2014-02-05 11:03:00 | 792.15000 | 792.15000 | 791.50000 | 791.50000 |   1.1900 |    942.5100 | 792.02000
2014-02-05 11:04:00 | 794.30000 | 794.30000 | 794.30000 | 794.30000 |   0.0265 |     21.0500 | 794.30000
2014-02-05 11:05:00 | 794.30000 | 794.30000 | 794.30000 | 794.30000 |   0.0699 |     55.5400 | 794.30000
2014-02-05 11:06:00 | 794.30000 | 794.30000 | 794.30000 | 794.30000 |   0.6769 |    537.7000 | 794.30000
2014-02-05 11:07:00 | 794.00000 | 794.00000 | 794.00000 | 794.00000 |   1.5000 |   1191.0000 | 794.00000
2014-02-05 11:08:00 | 794.00000 | 794.00000 | 793.00000 | 793.00000 |   0.1978 |    156.9700 | 793.66000
2014-02-05 11:09:00 | 794.40000 | 794.40000 | 794.00000 | 794.40000 |   4.6628 |   3703.3700 | 794.24002
2014-02-05 11:10:00 | 794.40000 | 794.66900 | 794.40000 | 794.40000 |   0.4528 |    359.7700 | 794.60000
2014-02-05 11:11:00 | 795.00000 | 795.00000 | 794.99999 | 795.00000 |   2.5784 |   2049.8200 | 794.99999
2014-02-05 11:12:00 | 795.00000 | 796.39900 | 794.40100 | 795.95900 |   0.5081 |    404.4800 | 796.00000
2014-02-05 11:13:00 | 795.95900 | 796.39900 | 794.40100 | 794.40100 |   0.4859 |    386.9000 | 796.25000
2014-02-05 11:14:00 | 795.95900 | 796.39900 | 795.95900 | 796.00000 |   6.0731 |   4836.5800 | 796.39702
2014-02-05 11:15:00 | 795.95900 | 795.99900 | 794.40100 | 794.40100 |   0.4825 |    383.9500 | 795.69000
2014-02-05 11:16:00 | 794.40100 | 795.99900 | 794.40100 | 795.15700 |   1.0688 |    850.1400 | 795.41000
2014-02-05 11:17:00 | 795.99900 | 795.99900 | 795.99900 | 795.99900 |   0.3762 |    299.4900 | 795.99900
2014-02-05 11:18:00 | 795.15700 | 795.15700 | 795.15700 | 795.15700 |   0.3900 |    310.1100 | 795.15700
2014-02-05 11:19:00 | 795.15700 | 795.15700 | 795.15700 | 795.15700 |   0.1682 |    133.7600 | 795.15700
2014-02-05 11:20:00 | 795.15700 | 795.15700 | 795.15700 | 795.15700 |   0.1260 |    100.1900 | 795.15700
2014-02-05 11:21:00 | 795.15000 | 795.15000 | 795.15000 | 795.15000 |   0.0797 |     63.3800 | 795.15000
2014-02-05 11:22:00 | 794.39900 | 794.39900 | 794.39900 | 794.39900 |   0.0100 |      7.9400 | 794.39900
2014-02-05 11:23:00 | 794.39900 | 794.39900 | 793.15700 | 793.15700 |   0.0703 |     55.8400 | 794.27000
2014-02-05 11:24:00 | 795.00000 | 795.00000 | 795.00000 | 795.00000 |   0.1458 |    115.9100 | 795.00000
2014-02-05 11:25:00 | 795.00000 | 795.00000 | 795.00000 | 795.00000 |   3.2500 |   2583.7500 | 795.00000
2014-02-05 11:26:00 | 795.00000 | 795.00000 | 795.00000 | 795.00000 |   0.7143 |    567.8800 | 795.00000
2014-02-05 11:27:00 | 793.15700 | 795.00000 | 793.15700 | 795.00000 |   0.9032 |    716.8700 | 793.67000
2014-02-05 11:28:00 | 793.00800 | 795.00000 | 793.00200 | 793.00200 |   1.3005 |   1032.6700 | 794.05000
2014-02-05 11:29:00 | 793.15700 | 793.15700 | 793.15700 | 793.15700 |   0.0619 |     49.1200 | 793.15700
2014-02-05 11:30:00 | 793.00100 | 795.00000 | 793.00000 | 795.00000 |   0.5773 |    457.9400 | 793.20000
2014-02-05 11:31:00 | 795.00000 | 795.00000 | 795.00000 | 795.00000 |   0.1235 |     98.1500 | 795.00000
2014-02-05 11:32:00 | 795.00000 | 795.00000 | 793.40200 | 795.00000 |   1.7523 |   1393.0500 | 794.98001
2014-02-05 11:33:00 | 794.00000 | 795.00000 | 793.00000 | 793.00000 |   2.0100 |   1595.3200 | 793.69000
2014-02-05 11:34:00 | 795.00000 | 795.00000 | 792.11000 | 792.11000 |   1.1380 |    902.0200 | 792.64000
2014-02-05 11:35:00 | 795.49900 | 795.49900 | 795.49899 | 795.49900 |   1.1250 |    894.9400 | 795.49899
2014-02-05 11:36:00 | 794.70000 | 794.70000 | 792.32000 | 792.32000 |   0.0570 |     45.2200 | 793.30000
2014-02-05 11:37:00 | 795.49200 | 795.49800 | 795.49200 | 795.49200 |   0.2813 |    223.7700 | 795.49350
2014-02-05 11:38:00 | 795.49100 | 795.49100 | 793.49200 | 795.39900 |   0.9847 |    783.2100 | 795.34001
2014-02-05 11:39:00 | 795.40000 | 795.40000 | 794.00000 | 794.00000 |   0.0813 |     64.6600 | 795.13000
2014-02-05 11:40:00 | 794.00000 | 795.40000 | 794.00000 | 795.40000 |   0.6307 |    501.4800 | 795.09000
2014-02-05 11:41:00 | 795.40000 | 795.40000 | 795.39900 | 795.39900 |   0.5183 |    412.2400 | 795.40000
2014-02-05 11:42:00 | 795.39900 | 795.40001 | 795.39900 | 795.39900 |   3.8215 |   3039.5900 | 795.40001
2014-02-05 11:43:00 | 794.00000 | 794.00000 | 793.00000 | 793.03400 |   7.9656 |   6317.6600 | 793.11996
2014-02-05 11:44:00 | 793.11000 | 793.11000 | 793.03400 | 793.03400 |   0.0587 |     46.5900 | 793.06000
2014-02-05 11:45:00 | 793.03400 | 793.03400 | 793.00800 | 793.00800 |   0.7466 |    592.0600 | 793.02000
2014-02-05 11:46:00 | 793.00800 | 793.00800 | 793.00000 | 793.00000 |   2.8686 |   2274.8300 | 793.00649
2014-02-05 11:47:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 11:48:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 11:49:00 | 795.00000 | 795.00000 | 793.00800 | 793.00800 |   0.4636 |    367.7000 | 793.15000
2014-02-05 11:50:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 11:51:00 | 795.00000 | 795.00000 | 793.00200 | 795.00000 |   1.2389 |    983.2800 | 793.65000
2014-02-05 11:52:00 | 793.00800 | 795.00000 | 793.00000 | 793.00000 |   2.1122 |   1675.4700 | 793.22001
2014-02-05 11:53:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 11:54:00 | 794.99000 | 794.99000 | 794.99000 | 794.99000 |   0.0392 |     31.1800 | 794.99000
2014-02-05 11:55:00 | 794.99000 | 795.00000 | 794.99000 | 795.00000 |   0.2107 |    167.5100 | 795.00000
2014-02-05 11:56:00 | 795.00000 | 795.00000 | 795.00000 | 795.00000 |   0.4446 |    353.4900 | 795.00000
2014-02-05 11:57:00 | 795.00000 | 795.00000 | 795.00000 | 795.00000 |   0.1140 |     90.6300 | 795.00000
2014-02-05 11:58:00 | 795.00000 | 795.40000 | 793.00000 | 795.40000 |  11.4006 |   9067.2600 | 795.33001
2014-02-05 11:59:00 | 795.40000 | 795.40000 | 795.40000 | 795.40000 |   0.7458 |    593.1700 | 795.40000
2014-02-05 12:00:00 | 793.00200 | 794.52500 | 793.00000 | 794.52500 |   0.6439 |    511.2600 | 794.01000
2014-02-05 12:01:00 | 795.00000 | 795.40000 | 792.50000 | 795.00000 |   3.6128 |   2870.2700 | 794.47001
2014-02-05 12:02:00 | 795.00000 | 795.00000 | 795.00000 | 795.00000 |   0.2153 |    171.1900 | 795.00000
2014-02-05 12:03:00 | 795.00000 | 795.00000 | 792.12000 | 792.12000 |   1.3823 |   1096.1400 | 792.98000
2014-02-05 12:04:00 | 795.00000 | 795.40000 | 795.00000 | 795.40000 |   1.0895 |    866.1700 | 795.02000
2014-02-05 12:05:00 | 795.40000 | 795.40000 | 792.53900 | 795.40000 |   1.6001 |   1272.4800 | 795.27000
2014-02-05 12:06:00 | 795.40000 | 795.50000 | 795.30000 | 795.50000 |   6.2380 |   4961.8900 | 795.42998
2014-02-05 12:07:00 | 795.50000 | 795.50000 | 795.50000 | 795.50000 |   0.2508 |    199.5200 | 795.50000
2014-02-05 12:08:00 | 795.50000 | 795.50002 | 795.50000 | 795.50000 |   8.7820 |   6986.1100 | 795.50002
2014-02-05 12:09:00 | 795.50000 | 795.50000 | 793.31000 | 795.50000 |   0.5153 |    409.6100 | 794.93000
2014-02-05 12:10:00 | 795.50000 | 795.50000 | 793.23000 | 793.23000 |   3.5653 |   2829.7100 | 793.67998
2014-02-05 12:11:00 | 795.50000 | 795.50000 | 795.50000 | 795.50000 |   0.4136 |    329.0100 | 795.50000
2014-02-05 12:12:00 | 795.50000 | 795.50000 | 795.00000 | 795.50000 |   0.4671 |    371.6000 | 795.49000
2014-02-05 12:13:00 | 795.50000 | 795.50000 | 795.00000 | 795.50000 |   3.9459 |   3137.3000 | 795.06998
2014-02-05 12:14:00 | 795.50000 | 795.50000 | 795.00000 | 795.50000 |   1.5336 |   1219.5500 | 795.22001
2014-02-05 12:15:00 | 795.50000 | 795.50000 | 793.30000 | 795.49900 |   0.2239 |    178.0700 | 795.23000
2014-02-05 12:16:00 | 795.49900 | 795.49900 | 794.00000 | 795.49900 |   0.4895 |    389.3100 | 795.29000
2014-02-05 12:17:00 | 795.49900 | 795.50000 | 795.49900 | 795.50000 |   2.9365 |   2336.0000 | 795.49999
2014-02-05 12:18:00 | 795.49900 | 795.50000 | 794.00000 | 795.50000 |   1.7546 |   1395.8000 | 795.49001
2014-02-05 12:19:00 | 795.50000 | 795.50001 | 795.50000 | 795.50000 |   3.1433 |   2500.4900 | 795.50001
2014-02-05 12:20:00 | 795.50000 | 795.50000 | 794.00000 | 795.50000 |   0.1530 |    121.6600 | 795.40000
2014-02-05 12:21:00 | 794.00000 | 796.52500 | 794.00000 | 796.52500 |   0.8914 |    709.3900 | 795.80000
2014-02-05 12:22:00 | 796.51600 | 796.85100 | 794.51600 | 796.51600 |  11.3331 |   9027.2300 | 796.54004
2014-02-05 12:23:00 | 796.00000 | 796.50000 | 794.80000 | 796.49900 |   0.4024 |    320.3600 | 796.12000
2014-02-05 12:24:00 | 796.49900 | 796.49900 | 794.80000 | 796.49900 |   0.3177 |    253.0400 | 796.41000
2014-02-05 12:25:00 | 796.49900 | 796.49900 | 794.80000 | 794.80000 |   0.0531 |     42.2500 | 795.31000
2014-02-05 12:26:00 | 796.00000 | 796.49900 | 796.00000 | 796.49900 |   3.6366 |   2894.8100 | 796.02998
2014-02-05 12:27:00 | 796.49800 | 796.49800 | 796.00000 | 796.00000 |   0.3657 |    291.0800 | 796.03000
2014-02-05 12:28:00 | 795.00000 | 796.49800 | 795.00000 | 796.49800 |   0.5402 |    429.5500 | 795.22000
2014-02-05 12:29:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 12:30:00 | 796.49800 | 796.50000 | 795.00000 | 796.50000 |   2.6860 |   2139.2800 | 796.46999
2014-02-05 12:31:00 | 796.50000 | 796.50000 | 795.00000 | 796.50000 |   0.1219 |     97.0300 | 796.19000
2014-02-05 12:32:00 | 796.50000 | 796.50000 | 795.00000 | 795.00000 |   1.0082 |    802.2100 | 795.67000
2014-02-05 12:33:00 | 795.00000 | 796.99000 | 795.00000 | 796.50000 |   0.3610 |    287.1100 | 795.27000
2014-02-05 12:34:00 | 796.50000 | 796.50000 | 796.50000 | 796.50000 |   0.0361 |     28.7400 | 796.50000
2014-02-05 12:35:00 | 795.00000 | 796.99000 | 795.00000 | 796.50000 |   0.8920 |    710.4100 | 796.46000
2014-02-05 12:36:00 | 795.39700 | 796.99000 | 795.39700 | 796.99000 |   0.2565 |    204.3900 | 796.73000
2014-02-05 12:37:00 | 796.00000 | 796.00000 | 795.39700 | 795.39700 |   0.0956 |     76.1200 | 795.94000
2014-02-05 12:38:00 | 796.99000 | 796.99000 | 796.99000 | 796.99000 |   0.8394 |    669.0200 | 796.99000
2014-02-05 12:39:00 | 795.01000 | 796.00000 | 795.01000 | 796.00000 |   0.1239 |     98.5900 | 795.85000
2014-02-05 12:40:00 | 795.01000 | 795.01000 | 795.01000 | 795.01000 |   0.4481 |    356.2100 | 795.01000
2014-02-05 12:41:00 | 795.01000 | 795.01000 | 795.01000 | 795.01000 |   1.3224 |   1051.3600 | 795.01000
2014-02-05 12:42:00 | 797.00000 | 797.00000 | 795.05000 | 795.05000 |   0.0499 |     39.7200 | 796.02000
2014-02-05 12:43:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 12:44:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 12:45:00 | 797.00000 | 797.00000 | 795.05000 | 795.05000 |   0.4714 |    375.1500 | 795.88000
2014-02-05 12:46:00 | 796.99000 | 797.00000 | 796.99000 | 797.00000 |   0.8382 |    668.0400 | 797.00000
2014-02-05 12:47:00 | 796.00000 | 796.00000 | 796.00000 | 796.00000 |   0.0113 |      9.0200 | 796.00000
2014-02-05 12:48:00 | 796.00000 | 796.00000 | 796.00000 | 796.00000 |   0.7053 |    561.4500 | 796.00000
2014-02-05 12:49:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 12:50:00 | 796.00000 | 797.00000 | 796.00000 | 797.00000 |   0.2831 |    225.5900 | 796.88000
2014-02-05 12:51:00 | 797.00000 | 797.00000 | 796.00000 | 796.00000 |   0.0819 |     65.2000 | 796.19000
2014-02-05 12:52:00 | 797.00000 | 797.00001 | 797.00000 | 797.00000 |   1.9845 |   1581.6500 | 797.00001
2014-02-05 12:53:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.3190 |    254.2400 | 797.00000
2014-02-05 12:54:00 | 796.36200 | 797.00000 | 796.36200 | 797.00000 |   2.0093 |   1601.4100 | 796.98000
2014-02-05 12:55:00 | 796.00100 | 796.00100 | 796.00100 | 796.00100 |   0.0260 |     20.6900 | 796.00100
2014-02-05 12:56:00 | 796.00100 | 796.00100 | 796.00100 | 796.00100 |   0.0140 |     11.1500 | 796.00100
2014-02-05 12:57:00 | 797.00000 | 797.00000 | 796.00000 | 796.00100 |   0.7483 |    596.4000 | 796.97000
2014-02-05 12:58:00 | 796.00000 | 797.00800 | 795.20000 | 797.00800 |   2.0302 |   1615.4700 | 795.72000
2014-02-05 12:59:00 | 797.18000 | 798.03000 | 797.18000 | 798.03000 |   4.5880 |   3660.5700 | 797.85999
2014-02-05 13:00:00 | 798.03000 | 798.88800 | 798.03000 | 798.88800 |  11.7657 |   9394.6600 | 798.47994
2014-02-05 13:01:00 | 798.88800 | 800.00000 | 798.60000 | 800.00000 |  60.7302 |  48544.6500 | 799.35001
2014-02-05 13:02:00 | 800.00000 | 800.00000 | 798.23500 | 800.00000 |   4.6626 |   3729.6700 | 799.91002
2014-02-05 13:03:00 | 800.00000 | 800.00000 | 795.69000 | 798.87600 |   6.1725 |   4937.7200 | 799.95002
2014-02-05 13:04:00 | 798.07700 | 798.87600 | 798.07700 | 798.87600 |   1.0630 |    848.3700 | 798.09000
2014-02-05 13:05:00 | 796.80000 | 798.00000 | 796.80000 | 797.00000 |   0.0558 |     44.4800 | 797.05000
2014-02-05 13:06:00 | 796.80000 | 798.86600 | 796.80000 | 798.86600 |   0.0900 |     71.8800 | 798.64000
2014-02-05 13:07:00 | 798.86600 | 798.87600 | 795.13600 | 798.32000 |   4.7069 |   3745.6900 | 795.77998
2014-02-05 13:08:00 | 798.87600 | 799.00000 | 798.87600 | 799.00000 |   0.8306 |    663.6100 | 798.98000
2014-02-05 13:09:00 | 798.87600 | 798.87600 | 798.87600 | 798.87600 |   0.0200 |     15.9800 | 798.87600
2014-02-05 13:10:00 | 799.00000 | 799.00000 | 795.15900 | 795.15900 |   1.2234 |    973.1900 | 795.46001
2014-02-05 13:11:00 | 796.50000 | 799.00000 | 796.50000 | 799.00000 |   0.0756 |     60.2700 | 796.88000
2014-02-05 13:12:00 | 799.00000 | 799.00000 | 798.00000 | 798.00000 |   0.1831 |    146.2400 | 798.71000
2014-02-05 13:13:00 | 795.15900 | 795.15900 | 795.15900 | 795.15900 |   0.5000 |    397.5800 | 795.15900
2014-02-05 13:14:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.2000 |    159.4000 | 797.00000
2014-02-05 13:15:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 13:16:00 | 796.99000 | 796.99000 | 796.99000 | 796.99000 |   0.0700 |     55.7900 | 796.99000
2014-02-05 13:17:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 13:18:00 | 796.99000 | 796.99000 | 796.98999 | 796.99000 |   1.2668 |   1009.6200 | 796.98999
2014-02-05 13:19:00 | 797.00000 | 798.00000 | 797.00000 | 798.00000 |   0.2965 |    236.4900 | 797.54000
2014-02-05 13:20:00 | 797.50000 | 797.50000 | 797.50000 | 797.50000 |   0.5500 |    438.6300 | 797.50000
2014-02-05 13:21:00 | 797.50000 | 797.50000 | 796.00000 | 796.00000 |   0.6336 |    504.9200 | 796.91000
2014-02-05 13:22:00 | 796.00000 | 797.50000 | 796.00000 | 797.50000 |   0.6831 |    543.8000 | 796.04000
2014-02-05 13:23:00 | 797.50000 | 797.50000 | 797.40000 | 797.40000 |   0.1299 |    103.5500 | 797.42000
2014-02-05 13:24:00 | 796.00000 | 798.00000 | 796.00000 | 798.00000 |   5.5059 |   4390.2600 | 797.37997
2014-02-05 13:25:00 | 798.00000 | 798.00000 | 797.99999 | 798.00000 |   1.3555 |   1081.6800 | 797.99999
2014-02-05 13:26:00 | 798.00000 | 798.83700 | 798.00000 | 798.10000 |   1.6224 |   1294.9100 | 798.13000
2014-02-05 13:27:00 | 798.83700 | 798.87600 | 798.10000 | 798.87600 |   0.7416 |    592.3300 | 798.67000
2014-02-05 13:28:00 | 798.10000 | 798.10000 | 798.10000 | 798.10000 |   0.0117 |      9.3700 | 798.10000
2014-02-05 13:29:00 | 798.10000 | 798.19000 | 798.10000 | 798.10000 |   0.3321 |    265.0700 | 798.15000
2014-02-05 13:30:00 | 798.10000 | 798.10000 | 797.99981 | 798.00000 |  38.9461 |  31078.9700 | 797.99981
2014-02-05 13:31:00 | 799.00000 | 799.86600 | 798.00000 | 798.31000 |   1.4373 |   1149.0800 | 799.47000
2014-02-05 13:32:00 | 798.00000 | 798.31000 | 798.00000 | 798.31000 |   0.3241 |    258.6700 | 798.15000
2014-02-05 13:33:00 | 798.31000 | 798.31000 | 798.31000 | 798.31000 |   0.0153 |     12.2200 | 798.31000
2014-02-05 13:34:00 | 798.31000 | 798.31000 | 798.31000 | 798.31000 |   0.0121 |      9.6200 | 798.31000
2014-02-05 13:35:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 13:36:00 | 798.50000 | 798.50000 | 798.50000 | 798.50000 |   1.5022 |   1199.5100 | 798.50000
2014-02-05 13:37:00 | 798.50000 | 798.50000 | 798.31000 | 798.31000 |   6.2139 |   4960.8000 | 798.34003
2014-02-05 13:38:00 | 798.00000 | 798.00100 | 797.99977 | 798.00000 |  41.4955 |  33113.4000 | 797.99977
2014-02-05 13:39:00 | 798.31000 | 798.31000 | 798.00000 | 798.00000 |   3.2888 |   2624.5000 | 798.01000
2014-02-05 13:40:00 | 798.00000 | 798.29000 | 798.00000 | 798.00000 |   2.2695 |   1811.0800 | 798.02000
2014-02-05 13:41:00 | 798.00100 | 798.00100 | 797.99996 | 798.00000 |  12.7876 |  10204.5100 | 797.99996
2014-02-05 13:42:00 | 798.00000 | 798.00000 | 798.00000 | 798.00000 |   0.1301 |    103.8000 | 798.00000
2014-02-05 13:43:00 | 799.00000 | 799.00000 | 799.00000 | 799.00000 |   0.0276 |     22.0900 | 799.00000
2014-02-05 13:44:00 | 798.00800 | 798.00800 | 798.00000 | 798.00000 |   0.2226 |    177.6500 | 798.00000
2014-02-05 13:45:00 | 799.00000 | 799.00000 | 798.00000 | 799.00000 |   0.0630 |     50.3300 | 798.77000
2014-02-05 13:46:00 | 799.00000 | 799.00000 | 798.00000 | 798.00000 |   0.3089 |    246.5600 | 798.19000
2014-02-05 13:47:00 | 798.00000 | 798.00000 | 798.00000 | 798.00000 |   0.7736 |    617.3300 | 798.00000
2014-02-05 13:48:00 | 798.00000 | 798.00000 | 798.00000 | 798.00000 |   0.0650 |     51.8700 | 798.00000
2014-02-05 13:49:00 | 798.83700 | 799.00000 | 798.83700 | 799.00000 |   0.7529 |    601.4300 | 798.85000
2014-02-05 13:50:00 | 798.83700 | 798.83700 | 798.83700 | 798.83700 |   0.4358 |    348.1000 | 798.83700
2014-02-05 13:51:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 13:52:00 | 798.83700 | 798.83700 | 798.83700 | 798.83700 |   0.2494 |    199.2300 | 798.83700
2014-02-05 13:53:00 | 798.83700 | 800.00000 | 798.83700 | 800.00000 |  26.4712 |  21169.5500 | 799.72004
2014-02-05 13:54:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 13:55:00 | 798.00100 | 800.00000 | 798.00000 | 800.00000 |   7.7851 |   6220.2800 | 798.99995
2014-02-05 13:56:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 13:57:00 | 799.90000 | 800.00000 | 799.83700 | 799.83700 |   1.5220 |   1217.4800 | 799.92000
2014-02-05 13:58:00 | 799.83700 | 799.83700 | 798.00100 | 798.00100 |   0.1934 |    154.4000 | 798.32000
2014-02-05 13:59:00 | 798.00100 | 798.00100 | 798.00100 | 798.00100 |   0.1201 |     95.8100 | 798.00100
2014-02-05 14:00:00 | 798.00100 | 799.83700 | 798.00100 | 799.83700 |   0.6108 |    487.4500 | 798.06000
2014-02-05 14:01:00 | 798.00100 | 799.83700 | 798.00000 | 798.00000 |   0.4790 |    382.3200 | 798.19000
2014-02-05 14:02:00 | 799.80000 | 799.80000 | 799.80000 | 799.80000 |   0.0190 |     15.2000 | 799.80000
2014-02-05 14:03:00 | 798.00000 | 799.80000 | 798.00000 | 799.80000 |   0.7066 |    564.9600 | 799.57000
2014-02-05 14:04:00 | 799.80000 | 799.83700 | 798.00000 | 798.12700 |   1.0016 |    800.4200 | 799.12000
2014-02-05 14:05:00 | 799.70000 | 799.99900 | 799.70000 | 799.99900 |   0.3476 |    278.0200 | 799.83000
2014-02-05 14:06:00 | 799.90000 | 799.90000 | 799.90000 | 799.90000 |   0.0253 |     20.2300 | 799.90000
2014-02-05 14:07:00 | 799.90000 | 799.99900 | 798.00100 | 799.83700 |   0.0998 |     79.7900 | 799.72000
2014-02-05 14:08:00 | 799.67700 | 800.01000 | 798.00000 | 800.01000 |  10.4788 |   8382.0600 | 799.90998
2014-02-05 14:09:00 | 799.56700 | 800.00000 | 799.56700 | 800.00000 |   0.7790 |    622.8800 | 799.64000
2014-02-05 14:10:00 | 798.95000 | 800.65200 | 798.95000 | 800.65200 |   2.0000 |   1600.0000 | 800.00000
2014-02-05 14:11:00 | 798.99000 | 798.99000 | 798.00000 | 798.00000 |   2.4553 |   1959.7200 | 798.14999
2014-02-05 14:12:00 | 799.80000 | 799.80000 | 798.00000 | 798.00000 |   1.8377 |   1469.7300 | 799.76999
2014-02-05 14:13:00 | 798.00000 | 799.00000 | 798.00000 | 799.00000 |  12.1986 |   9735.6000 | 798.08998
2014-02-05 14:14:00 | 799.00000 | 799.00000 | 798.00000 | 799.00000 |   6.2912 |   5026.3800 | 798.95001
2014-02-05 14:15:00 | 798.83700 | 799.00000 | 798.00000 | 798.00000 |   1.0549 |    842.5900 | 798.77001
2014-02-05 14:16:00 | 798.00000 | 799.00000 | 798.00000 | 799.00000 |   3.2732 |   2615.0200 | 798.91001
2014-02-05 14:17:00 | 799.14000 | 799.14000 | 798.00000 | 798.00000 |   0.5978 |    477.4800 | 798.67000
2014-02-05 14:18:00 | 799.00000 | 799.00000 | 799.00000 | 799.00000 |   0.1239 |     98.9800 | 799.00000
2014-02-05 14:19:00 | 798.00000 | 798.00000 | 798.00000 | 798.00000 |   0.2885 |    230.2400 | 798.00000
2014-02-05 14:20:00 | 798.00000 | 798.00100 | 797.99998 | 798.00100 |   4.0555 |   3236.2900 | 797.99998
2014-02-05 14:21:00 | 798.00000 | 798.90000 | 798.00000 | 798.90000 |   0.3157 |    252.1400 | 798.75000
2014-02-05 14:22:00 | 798.00100 | 798.00100 | 798.00000 | 798.00000 |   0.2174 |    173.4900 | 798.00000
2014-02-05 14:23:00 | 798.90000 | 798.90000 | 798.00000 | 798.00000 |   1.0853 |    866.0900 | 798.00999
2014-02-05 14:24:00 | 798.90000 | 799.89000 | 798.90000 | 799.89000 |   0.6760 |    540.6300 | 799.69000
2014-02-05 14:25:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 14:26:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 14:27:00 | 798.00000 | 798.00002 | 798.00000 | 798.00000 |   2.6948 |   2150.4700 | 798.00002
2014-02-05 14:28:00 | 798.00000 | 799.87000 | 798.00000 | 799.87000 |   0.1191 |     95.2200 | 799.36000
2014-02-05 14:29:00 | 799.87000 | 799.88000 | 798.00000 | 798.00000 |  16.9079 |  13493.3300 | 798.04995
2014-02-05 14:30:00 | 797.81000 | 798.00000 | 797.00000 | 797.00000 |   2.0964 |   1671.4600 | 797.29999
2014-02-05 14:31:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.0114 |      9.0700 | 797.00000
2014-02-05 14:32:00 | 797.00000 | 797.00000 | 796.99998 | 797.00000 |   5.4868 |   4372.9600 | 796.99998
2014-02-05 14:33:00 | 798.00000 | 798.00000 | 797.00000 | 798.00000 |   3.7829 |   3016.4300 | 797.38001
2014-02-05 14:34:00 | 798.00000 | 798.00000 | 797.99900 | 797.99900 |   0.7001 |    558.6700 | 798.00000
2014-02-05 14:35:00 | 797.99900 | 797.99900 | 797.00000 | 797.39800 |   0.2576 |    205.5800 | 797.91000
2014-02-05 14:36:00 | 797.39800 | 797.99000 | 797.39800 | 797.99000 |   2.1683 |   1729.8700 | 797.79000
2014-02-05 14:37:00 | 797.99000 | 799.87900 | 797.00000 | 797.00000 |  10.9574 |   8745.9000 | 798.16996
2014-02-05 14:38:00 | 797.00000 | 799.87900 | 797.00000 | 797.00000 |   0.6304 |    502.7400 | 797.49000
2014-02-05 14:39:00 | 799.28000 | 799.28000 | 797.00000 | 797.00000 |   0.1130 |     90.2200 | 798.57000
2014-02-05 14:40:00 | 797.00000 | 799.28000 | 797.00000 | 797.00000 |   0.6542 |    521.5200 | 797.15000
2014-02-05 14:41:00 | 797.00000 | 798.99000 | 797.00000 | 798.99000 |   0.4116 |    328.0900 | 797.16000
2014-02-05 14:42:00 | 797.00000 | 798.98000 | 797.00000 | 797.00000 |   1.2837 |   1023.1900 | 797.04001
2014-02-05 14:43:00 | 797.00000 | 798.70000 | 797.00000 | 798.70000 |   0.1210 |     96.5200 | 797.51000
2014-02-05 14:44:00 | 797.00000 | 797.81900 | 796.81000 | 796.83700 |   2.6607 |   2121.3300 | 797.28000
2014-02-05 14:45:00 | 796.81000 | 797.00000 | 796.64000 | 797.00000 |   0.9346 |    744.7000 | 796.80001
2014-02-05 14:46:00 | 797.00000 | 797.00000 | 796.99999 | 797.00000 |   0.9053 |    721.5500 | 796.99999
2014-02-05 14:47:00 | 796.81000 | 796.81000 | 796.14900 | 796.14900 |   1.0671 |    850.0500 | 796.62000
2014-02-05 14:48:00 | 796.14800 | 796.50000 | 795.77000 | 796.14800 |   1.9647 |   1564.2800 | 796.19001
2014-02-05 14:49:00 | 796.14800 | 796.49000 | 796.14800 | 796.49000 |   0.7234 |    575.9700 | 796.22000
2014-02-05 14:50:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 14:51:00 | 796.00000 | 796.50000 | 796.00000 | 796.50000 |   3.7051 |   2950.9800 | 796.46998
2014-02-05 14:52:00 | 796.00000 | 796.00000 | 796.00000 | 796.00000 |   1.0200 |    811.9200 | 796.00000
2014-02-05 14:53:00 | 796.00000 | 796.50003 | 796.00000 | 796.50000 |   4.8545 |   3866.6400 | 796.50003
2014-02-05 14:54:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 14:55:00 | 796.00000 | 796.00000 | 796.00000 | 796.00000 |   0.2129 |    169.4900 | 796.00000
2014-02-05 14:56:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.0200 |     15.9400 | 797.00000
2014-02-05 14:57:00 | 796.10000 | 796.10000 | 795.13500 | 796.00000 |   4.7428 |   3775.2900 | 796.01002
2014-02-05 14:58:00 | 795.13300 | 796.00000 | 795.13300 | 796.00000 |   0.0575 |     45.7500 | 795.14000
2014-02-05 14:59:00 | 796.00000 | 796.00000 | 796.00000 | 796.00000 |   1.0620 |    845.3500 | 796.00000
2014-02-05 15:00:00 | 795.13300 | 795.13300 | 795.10000 | 795.10000 |   7.1663 |   5698.0000 | 795.10997
2014-02-05 15:01:00 | 795.10000 | 796.00000 | 795.10000 | 796.00000 |   1.7016 |   1353.0900 | 795.17000
2014-02-05 15:02:00 | 796.00000 | 796.00000 | 795.20000 | 795.20000 |   0.4602 |    366.2800 | 795.93000
2014-02-05 15:03:00 | 796.00000 | 796.00000 | 795.20000 | 796.00000 |   0.1548 |    123.1800 | 795.58000
2014-02-05 15:04:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 15:05:00 | 795.13500 | 796.00000 | 795.13500 | 796.00000 |   0.6127 |    487.6600 | 795.97000
2014-02-05 15:06:00 | 795.20000 | 796.00000 | 795.13500 | 796.00000 |   0.5127 |    407.6800 | 795.19000
2014-02-05 15:07:00 | 795.13500 | 795.13500 | 795.13500 | 795.13500 |   0.0807 |     64.1300 | 795.13500
2014-02-05 15:08:00 | 795.77100 | 796.00000 | 795.77100 | 796.00000 |   1.8931 |   1506.8500 | 795.99001
2014-02-05 15:09:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 15:10:00 | 795.13500 | 796.00000 | 795.10200 | 796.00000 |   0.3383 |    269.2400 | 795.78000
2014-02-05 15:11:00 | 795.10000 | 795.10000 | 795.10000 | 795.10000 |   0.3697 |    293.9200 | 795.10000
2014-02-05 15:12:00 | 796.00000 | 796.00000 | 795.99999 | 796.00000 |   2.6375 |   2099.4500 | 795.99999
2014-02-05 15:13:00 | 795.19000 | 795.19000 | 795.19000 | 795.19000 |   0.1180 |     93.8500 | 795.19000
2014-02-05 15:14:00 | 795.19000 | 795.19000 | 795.19000 | 795.19000 |   0.0030 |      2.3700 | 795.19000
2014-02-05 15:15:00 | 795.19000 | 795.19000 | 795.19000 | 795.19000 |   0.0161 |     12.8200 | 795.19000
2014-02-05 15:16:00 | 795.19000 | 795.19000 | 795.19000 | 795.19000 |   0.7648 |    608.1800 | 795.19000
2014-02-05 15:17:00 | 795.19000 | 795.19000 | 795.19000 | 795.19000 |   0.6028 |    479.3400 | 795.19000
2014-02-05 15:18:00 | 795.19000 | 795.19000 | 795.19000 | 795.19000 |   0.2963 |    235.5800 | 795.19000
2014-02-05 15:19:00 | 795.15000 | 795.15000 | 795.15000 | 795.15000 |   0.0105 |      8.3500 | 795.15000
2014-02-05 15:20:00 | 795.15000 | 796.00000 | 795.15000 | 796.00000 |   1.6213 |   1289.9700 | 795.64000
2014-02-05 15:21:00 | 795.15000 | 795.15000 | 795.15000 | 795.15000 |   0.1590 |    126.4600 | 795.15000
2014-02-05 15:22:00 | 795.15000 | 795.15000 | 795.15000 | 795.15000 |   0.1700 |    135.1400 | 795.15000
2014-02-05 15:23:00 | 795.16000 | 795.16000 | 795.10000 | 795.10000 |   9.1724 |   7293.2300 | 795.13003
2014-02-05 15:24:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 15:25:00 | 795.06200 | 795.06200 | 793.42700 | 794.31300 |   4.2835 |   3403.9900 | 794.68002
2014-02-05 15:26:00 | 793.42700 | 794.31300 | 793.19000 | 793.19000 |   0.6284 |    498.5300 | 793.39000
2014-02-05 15:27:00 | 793.15000 | 798.89600 | 793.15000 | 795.70400 |   4.4691 |   3561.5100 | 796.91000
2014-02-05 15:28:00 | 793.69800 | 795.91900 | 793.40000 | 795.91900 |   0.1822 |    144.7900 | 794.66000
2014-02-05 15:29:00 | 795.91900 | 795.91900 | 793.60000 | 793.60100 |   1.9688 |   1562.7200 | 793.75000
2014-02-05 15:30:00 | 795.49100 | 795.49100 | 795.00000 | 795.00000 |   0.0501 |     39.8000 | 795.10000
2014-02-05 15:31:00 | 793.60300 | 795.00000 | 793.60300 | 795.00000 |   0.0589 |     46.8200 | 794.62000
2014-02-05 15:32:00 | 793.70100 | 795.91900 | 793.70100 | 795.91900 |   0.4450 |    354.1100 | 795.72000
2014-02-05 15:33:00 | 795.00000 | 795.91900 | 795.00000 | 795.91900 |   1.3464 |   1071.6100 | 795.90999
2014-02-05 15:34:00 | 795.91900 | 795.91900 | 795.91900 | 795.91900 |   0.0518 |     41.2300 | 795.91900
2014-02-05 15:35:00 | 794.00000 | 794.00000 | 794.00000 | 794.00000 |   0.5604 |    444.9600 | 794.00000
2014-02-05 15:36:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 15:37:00 | 794.00000 | 794.00000 | 794.00000 | 794.00000 |   0.0685 |     54.3900 | 794.00000
2014-02-05 15:38:00 | 793.70000 | 795.91900 | 793.70000 | 795.91900 |   0.6307 |    500.9000 | 794.16000
2014-02-05 15:39:00 | 795.91900 | 795.91900 | 793.70000 | 793.70000 |   0.0553 |     43.9700 | 795.12000
2014-02-05 15:40:00 | 795.91900 | 795.91900 | 795.91900 | 795.91900 |   0.9718 |    773.4900 | 795.91900
2014-02-05 15:41:00 | 795.91900 | 795.91900 | 793.51100 | 793.51100 |   0.3247 |    257.7400 | 793.74000
2014-02-05 15:42:00 | 793.70000 | 793.70000 | 793.70000 | 793.70000 |   0.0147 |     11.6300 | 793.70000
2014-02-05 15:43:00 | 795.91900 | 795.91900 | 795.91900 | 795.91900 |   0.9232 |    734.8100 | 795.91900
2014-02-05 15:44:00 | 795.91900 | 795.91900 | 794.00000 | 794.00000 |   0.0731 |     58.1000 | 795.05000
2014-02-05 15:45:00 | 795.91900 | 795.95900 | 795.91900 | 795.95900 |   4.7300 |   3764.7600 | 795.93000
2014-02-05 15:46:00 | 795.95900 | 795.95900 | 795.00000 | 795.00000 |   1.1530 |    917.7000 | 795.92000
2014-02-05 15:47:00 | 795.00000 | 795.00004 | 795.00000 | 795.00000 |   7.0244 |   5584.4100 | 795.00004
2014-02-05 15:48:00 | 795.00000 | 795.00000 | 794.00000 | 794.16900 |   0.1000 |     79.4500 | 794.54000
2014-02-05 15:49:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 15:50:00 | 794.20000 | 798.79900 | 794.20000 | 798.79900 |   1.0043 |    800.1300 | 796.74001
2014-02-05 15:51:00 | 796.00000 | 796.00000 | 796.00000 | 796.00000 |   0.0190 |     15.1600 | 796.00000
2014-02-05 15:52:00 | 796.00000 | 796.00000 | 796.00000 | 796.00000 |   0.5643 |    449.2100 | 796.00000
2014-02-05 15:53:00 | 796.00000 | 797.38100 | 796.00000 | 797.38100 |   0.1456 |    115.9000 | 796.10000
2014-02-05 15:54:00 | 797.38100 | 797.38100 | 796.00000 | 796.00000 |   0.1046 |     83.3500 | 796.81000
2014-02-05 15:55:00 | 797.00000 | 798.00000 | 797.00000 | 797.00000 |   0.2269 |    180.8400 | 797.11000
2014-02-05 15:56:00 | 798.00000 | 798.74400 | 797.00000 | 798.74400 |   1.2000 |    957.2100 | 797.70000
2014-02-05 15:57:00 | 798.00000 | 798.74400 | 798.00000 | 798.00000 |   0.2893 |    231.0200 | 798.61000
2014-02-05 15:58:00 | 798.18900 | 798.73000 | 798.00000 | 798.00000 |   0.4595 |    366.9400 | 798.56000
2014-02-05 15:59:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.0129 |     10.3100 | 797.00000
2014-02-05 16:00:00 | 798.18900 | 798.70000 | 797.00000 | 797.00000 |   0.3078 |    245.7500 | 798.36000
2014-02-05 16:01:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 16:02:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.0420 |     33.4700 | 797.00000
2014-02-05 16:03:00 | 797.00000 | 798.80000 | 797.00000 | 797.00000 |   8.1648 |   6521.7700 | 798.77005
2014-02-05 16:04:00 | 798.80000 | 798.80000 | 797.00000 | 797.00000 |   1.8145 |   1447.3700 | 797.69001
2014-02-05 16:05:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.0933 |     74.3700 | 797.00000
2014-02-05 16:06:00 | 798.80000 | 798.80000 | 798.80000 | 798.80000 |   0.1200 |     95.8600 | 798.80000
2014-02-05 16:07:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.8593 |    684.8500 | 797.00000
2014-02-05 16:08:00 | 797.00000 | 798.80000 | 797.00000 | 798.00000 |   0.1586 |    126.4800 | 797.45000
2014-02-05 16:09:00 | 798.00000 | 798.00000 | 797.00000 | 798.00000 |   2.3382 |   1864.4600 | 797.37999
2014-02-05 16:10:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.0168 |     13.3900 | 797.00000
2014-02-05 16:11:00 | 798.00000 | 798.00000 | 798.00000 | 798.00000 |   0.3883 |    309.8600 | 798.00000
2014-02-05 16:12:00 | 798.80000 | 798.80000 | 798.80000 | 798.80000 |   0.0302 |     24.1000 | 798.80000
2014-02-05 16:13:00 | 798.50000 | 798.50000 | 797.00000 | 798.50000 |   1.3623 |   1087.7100 | 798.42000
2014-02-05 16:14:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 16:15:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 16:16:00 | 798.50000 | 798.50000 | 798.50000 | 798.50000 |   0.2000 |    159.7000 | 798.50000
2014-02-05 16:17:00 | 798.80000 | 798.80000 | 798.80000 | 798.80000 |   0.0148 |     11.8600 | 798.80000
2014-02-05 16:18:00 | 798.00000 | 798.00000 | 798.00000 | 798.00000 |   0.0850 |     67.8000 | 798.00000
2014-02-05 16:19:00 | 798.80000 | 798.80000 | 798.80000 | 798.80000 |   0.4093 |    326.9400 | 798.80000
2014-02-05 16:20:00 | 798.00000 | 798.00000 | 798.00000 | 798.00000 |   0.4150 |    331.2000 | 798.00000
2014-02-05 16:21:00 | 798.00000 | 798.00000 | 798.00000 | 798.00000 |   0.5000 |    399.0000 | 798.00000
2014-02-05 16:22:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.0110 |      8.7700 | 797.00000
2014-02-05 16:23:00 | 798.80000 | 798.80000 | 798.80000 | 798.80000 |   0.4994 |    398.9000 | 798.80000
2014-02-05 16:24:00 | 798.77700 | 798.80000 | 797.10000 | 797.10000 |   2.1540 |   1720.6000 | 798.79001
2014-02-05 16:25:00 | 797.10000 | 797.10000 | 796.80000 | 796.80000 |  26.5590 |  21163.5700 | 796.84997
2014-02-05 16:26:00 | 796.74400 | 798.80000 | 796.00100 | 796.80000 |   0.8523 |    678.6800 | 796.27000
2014-02-05 16:27:00 | 796.00000 | 798.60000 | 796.00000 | 796.00000 |   3.2647 |   2599.2100 | 796.16002
2014-02-05 16:28:00 | 798.59600 | 798.60000 | 797.00000 | 797.00000 |   2.1125 |   1687.0200 | 798.58001
2014-02-05 16:29:00 | 798.59200 | 798.59200 | 798.49600 | 798.49600 |   0.2824 |    225.5000 | 798.53000
2014-02-05 16:30:00 | 796.49600 | 798.39400 | 796.49600 | 798.39400 |   0.4100 |    327.3200 | 798.35000
2014-02-05 16:31:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 16:32:00 | 797.96400 | 797.96400 | 797.95800 | 797.95800 |   0.2972 |    237.1700 | 797.96000
2014-02-05 16:33:00 | 797.49800 | 797.49800 | 797.49800 | 797.49800 |   0.0500 |     39.8700 | 797.49800
2014-02-05 16:34:00 | 797.48400 | 797.48400 | 797.48400 | 797.48400 |   0.0288 |     23.0000 | 797.48400
2014-02-05 16:35:00 | 796.00000 | 796.00000 | 796.00000 | 796.00000 |   0.7080 |    563.5700 | 796.00000
2014-02-05 16:36:00 | 797.40000 | 797.40000 | 796.00000 | 796.00000 |   0.0290 |     23.1000 | 796.48000
2014-02-05 16:37:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 16:38:00 | 796.00000 | 797.39400 | 796.00000 | 797.39400 |   0.4549 |    362.4900 | 796.77000
2014-02-05 16:39:00 | 797.39000 | 797.39000 | 797.30000 | 797.30000 |   0.5270 |    420.1800 | 797.30000
2014-02-05 16:40:00 | 797.30000 | 797.30000 | 796.00000 | 796.00000 |   3.3135 |   2641.6000 | 797.23001
2014-02-05 16:41:00 | 796.00000 | 796.00001 | 796.00000 | 796.00000 |   2.3129 |   1841.0900 | 796.00001
2014-02-05 16:42:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.2342 |    186.6700 | 797.00000
2014-02-05 16:43:00 | 796.00000 | 796.99000 | 796.00000 | 796.00000 |   3.3761 |   2687.5500 | 796.03998
2014-02-05 16:44:00 | 796.00000 | 796.99000 | 796.00000 | 796.00000 |   8.0732 |   6426.5400 | 796.03003
2014-02-05 16:45:00 | 796.00000 | 797.00000 | 796.00000 | 797.00000 |   0.9843 |    783.6300 | 796.09001
2014-02-05 16:46:00 | 796.00000 | 797.00000 | 796.00000 | 796.00000 |   0.5834 |    464.4800 | 796.21000
2014-02-05 16:47:00 | 797.00000 | 797.00000 | 796.00000 | 796.00000 |   0.8874 |    707.1700 | 796.90000
2014-02-05 16:48:00 | 796.00000 | 797.00000 | 796.00000 | 797.00000 |   1.0094 |    803.5700 | 796.05000
2014-02-05 16:49:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 16:50:00 | 796.00000 | 797.00000 | 796.00000 | 796.99800 |   1.7989 |   1433.5900 | 796.92000
2014-02-05 16:51:00 | 796.99800 | 796.99800 | 796.97600 | 796.97600 |   0.1243 |     99.0400 | 796.99000
2014-02-05 16:52:00 | 796.10000 | 796.10000 | 796.10000 | 796.10000 |   0.1568 |    124.8100 | 796.10000
2014-02-05 16:53:00 | 796.10000 | 796.10000 | 796.10000 | 796.10000 |   0.0200 |     15.9200 | 796.10000
2014-02-05 16:54:00 | 796.88800 | 797.00000 | 796.88800 | 797.00000 |   6.2500 |   4980.7500 | 796.92000
2014-02-05 16:55:00 | 796.95200 | 796.95200 | 795.48400 | 795.48400 |   1.2400 |    987.2900 | 796.20000
2014-02-05 16:56:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.5100 |    406.4700 | 797.00000
2014-02-05 16:57:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 16:58:00 | 795.39400 | 795.39400 | 795.39400 | 795.39400 |   0.0344 |     27.3600 | 795.39400
2014-02-05 16:59:00 | 795.10000 | 795.10000 | 795.10000 | 795.10000 |   0.7619 |    605.7800 | 795.10000
2014-02-05 17:00:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   1.3700 |   1091.8900 | 797.00000
2014-02-05 17:01:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 17:02:00 | 795.10000 | 795.10000 | 795.10000 | 795.10000 |   0.1250 |     99.3800 | 795.10000
2014-02-05 17:03:00 | 796.94800 | 796.94800 | 796.00000 | 796.00000 |   0.0864 |     68.8200 | 796.81000
2014-02-05 17:04:00 | 796.00000 | 797.00000 | 796.00000 | 797.00000 |   1.4563 |   1160.6200 | 796.93999
2014-02-05 17:05:00 | 796.00000 | 796.00000 | 796.00000 | 796.00000 |   0.0071 |      5.6200 | 796.00000
2014-02-05 17:06:00 | 795.10000 | 797.00000 | 795.10000 | 797.00000 |   1.4762 |   1175.5900 | 796.36999
2014-02-05 17:07:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 17:08:00 | 796.99900 | 797.00000 | 796.99900 | 797.00000 |   0.2900 |    231.1300 | 797.00000
2014-02-05 17:09:00 | 795.10000 | 795.10000 | 795.10000 | 795.10000 |   0.0651 |     51.7400 | 795.10000
2014-02-05 17:10:00 | 795.10000 | 795.10000 | 795.00200 | 795.10000 |   3.3172 |   2637.3500 | 795.05999
2014-02-05 17:11:00 | 797.00000 | 797.00000 | 795.00200 | 796.90000 |   0.9673 |    769.1100 | 795.11000
2014-02-05 17:12:00 | 796.99900 | 796.99900 | 795.00200 | 795.00200 |   0.9139 |    726.7500 | 795.22000
2014-02-05 17:13:00 | 795.00200 | 795.10000 | 795.00200 | 795.10000 |   0.7339 |    583.4200 | 795.01000
2014-02-05 17:14:00 | 795.15000 | 795.15000 | 795.00000 | 795.00000 |   7.3878 |   5873.8600 | 795.07998
2014-02-05 17:15:00 | 796.94800 | 796.94800 | 796.94800 | 796.94800 |   0.0238 |     19.0000 | 796.94800
2014-02-05 17:16:00 | 796.92200 | 796.92800 | 796.92200 | 796.92400 |   3.1097 |   2478.1800 | 796.92650
2014-02-05 17:17:00 | 796.91800 | 796.94000 | 796.91800 | 796.94000 |   2.2910 |   1825.7500 | 796.92000
2014-02-05 17:18:00 | 796.00000 | 796.92600 | 795.00000 | 795.00000 |   0.6198 |    493.2800 | 795.86000
2014-02-05 17:19:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 17:20:00 | 796.94000 | 796.94000 | 795.10000 | 795.10000 |   1.0755 |    856.9700 | 796.80999
2014-02-05 17:21:00 | 796.50000 | 796.50000 | 795.10000 | 795.90000 |   1.6425 |   1306.8100 | 795.60001
2014-02-05 17:22:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 17:23:00 | 795.10000 | 795.90000 | 795.10000 | 795.90000 |   3.0414 |   2419.0300 | 795.36001
2014-02-05 17:24:00 | 795.90000 | 796.93300 | 795.11000 | 796.93300 |   4.2972 |   3422.0100 | 796.32998
2014-02-05 17:25:00 | 796.93300 | 796.93300 | 796.93300 | 796.93300 |   0.1164 |     92.7800 | 796.93300
2014-02-05 17:26:00 | 795.10000 | 795.11000 | 795.09999 | 795.10000 |   1.1563 |    919.4100 | 795.09999
2014-02-05 17:27:00 | 795.10000 | 796.88400 | 795.10000 | 796.88400 |   0.4187 |    333.3200 | 796.16000
2014-02-05 17:28:00 | 796.00000 | 796.89600 | 796.00000 | 796.89600 |   0.5458 |    434.5900 | 796.24000
2014-02-05 17:29:00 | 795.10000 | 796.50000 | 795.10000 | 796.50000 |   1.3470 |   1071.2300 | 795.29999
2014-02-05 17:30:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 17:31:00 | 796.50000 | 796.50000 | 795.10000 | 796.50000 |   1.0522 |    838.0300 | 796.48000
2014-02-05 17:32:00 | 796.50000 | 796.50000 | 796.50000 | 796.50000 |   0.0230 |     18.3200 | 796.50000
2014-02-05 17:33:00 | 795.10000 | 796.50000 | 795.10000 | 796.50000 |   0.6222 |    495.5600 | 796.44000
2014-02-05 17:34:00 | 795.10000 | 795.10000 | 795.10000 | 795.10000 |   0.5910 |    469.9400 | 795.10000
2014-02-05 17:35:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 17:36:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 17:37:00 | 796.00000 | 796.89600 | 796.00000 | 796.89600 |   1.6448 |   1310.4200 | 796.70001
2014-02-05 17:38:00 | 795.10000 | 795.10000 | 795.10000 | 795.10000 |   0.3443 |    273.7200 | 795.10000
2014-02-05 17:39:00 | 796.89600 | 796.89600 | 796.89600 | 796.89600 |   0.4000 |    318.7600 | 796.89600
2014-02-05 17:40:00 | 795.20000 | 795.20000 | 795.10000 | 795.10000 |   0.8232 |    654.5500 | 795.11000
2014-02-05 17:41:00 | 795.00000 | 795.00000 | 795.00000 | 795.00000 |   0.0513 |     40.7800 | 795.00000
2014-02-05 17:42:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 17:43:00 | 795.00000 | 796.89500 | 795.00000 | 796.89500 |   0.6060 |    482.6700 | 796.50000
2014-02-05 17:44:00 | 796.89600 | 796.89600 | 795.00000 | 796.89600 |   4.9543 |   3939.5800 | 795.18003
2014-02-05 17:45:00 | 796.89500 | 796.89600 | 794.94800 | 794.94800 |   1.0200 |    812.8100 | 796.88000
2014-02-05 17:46:00 | 794.94800 | 796.89600 | 794.94800 | 796.89600 |   0.4687 |    373.2000 | 796.24000
2014-02-05 17:47:00 | 794.89600 | 794.89600 | 794.89600 | 794.89600 |   0.0200 |     15.9000 | 794.89600
2014-02-05 17:48:00 | 794.50000 | 794.81700 | 793.90000 | 793.90000 |   4.2493 |   3373.9500 | 794.00000
2014-02-05 17:49:00 | 794.81700 | 794.81700 | 794.81700 | 794.81700 |   0.1012 |     80.4200 | 794.81700
2014-02-05 17:50:00 | 794.89600 | 794.89600 | 794.89600 | 794.89600 |   0.0479 |     38.0800 | 794.89600
2014-02-05 17:51:00 | 796.89600 | 796.89600 | 796.89600 | 796.89600 |   0.1310 |    104.3900 | 796.89600
2014-02-05 17:52:00 | 794.89600 | 796.89600 | 794.89600 | 796.89600 |   2.3169 |   1842.4100 | 795.21999
2014-02-05 17:53:00 | 796.89600 | 796.89600 | 796.89600 | 796.89600 |   0.5000 |    398.4500 | 796.89600
2014-02-05 17:54:00 | 796.89600 | 796.89600 | 796.89600 | 796.89600 |   0.3148 |    250.8500 | 796.89600
2014-02-05 17:55:00 | 795.00000 | 795.00000 | 795.00000 | 795.00000 |   0.0300 |     23.8500 | 795.00000
2014-02-05 17:56:00 | 796.89500 | 796.89502 | 796.89500 | 796.89500 |   2.9847 |   2378.5000 | 796.89502
2014-02-05 17:57:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 17:58:00 | 794.90000 | 796.89500 | 793.88000 | 796.89500 |   2.0120 |   1599.4700 | 794.95001
2014-02-05 17:59:00 | 793.88000 | 793.88000 | 793.88000 | 793.88000 |   0.2158 |    171.3100 | 793.88000
2014-02-05 18:00:00 | 796.89500 | 796.89500 | 796.89497 | 796.89500 |   5.1660 |   4116.7800 | 796.89497
2014-02-05 18:01:00 | 793.71200 | 796.89600 | 793.00000 | 796.89600 |  23.7180 |  18824.0400 | 793.65994
2014-02-05 18:02:00 | 796.89600 | 796.93300 | 796.89600 | 796.93300 |   1.7045 |   1358.3200 | 796.92001
2014-02-05 18:03:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 18:04:00 | 794.00000 | 794.00000 | 794.00000 | 794.00000 |   0.0740 |     58.7600 | 794.00000
2014-02-05 18:05:00 | 794.00000 | 794.00000 | 794.00000 | 794.00000 |   0.0203 |     16.1300 | 794.00000
2014-02-05 18:06:00 | 794.00000 | 796.93000 | 794.00000 | 796.93000 |   0.2431 |    193.5500 | 796.17000
2014-02-05 18:07:00 | 794.81000 | 794.81000 | 794.81000 | 794.81000 |   0.0374 |     29.7000 | 794.81000
2014-02-05 18:08:00 | 796.92900 | 796.92900 | 794.81000 | 794.81000 |   0.0277 |     22.0600 | 795.72000
2014-02-05 18:09:00 | 796.90900 | 796.90900 | 796.90900 | 796.90900 |   0.0500 |     39.8500 | 796.90900
2014-02-05 18:10:00 | 794.81000 | 794.81000 | 794.10000 | 794.10000 |   0.3932 |    312.3200 | 794.29000
2014-02-05 18:11:00 | 796.10000 | 796.90900 | 796.10000 | 796.90900 |   3.3102 |   2637.6200 | 796.81000
2014-02-05 18:12:00 | 796.24000 | 796.90900 | 796.00000 | 796.24000 |   2.0874 |   1662.4500 | 796.43999
2014-02-05 18:13:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 18:14:00 | 794.81000 | 794.81000 | 794.10000 | 794.10000 |   0.1825 |    144.9900 | 794.43000
2014-02-05 18:15:00 | 795.85000 | 796.24000 | 795.85000 | 796.24000 |   0.8836 |    703.4000 | 796.08000
2014-02-05 18:16:00 | 796.23000 | 796.23000 | 795.10000 | 796.23000 |   0.0548 |     43.5800 | 795.91000
2014-02-05 18:17:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 18:18:00 | 795.10000 | 795.10000 | 795.10000 | 795.10000 |   0.0500 |     39.7600 | 795.10000
2014-02-05 18:19:00 | 795.10000 | 795.95300 | 795.10000 | 795.95300 |   0.0552 |     43.9300 | 795.64000
2014-02-05 18:20:00 | 795.94700 | 795.95500 | 795.94700 | 795.95500 |   1.0700 |    851.6300 | 795.95000
2014-02-05 18:21:00 | 795.10000 | 795.94100 | 794.10000 | 794.10000 |   1.8618 |   1480.6100 | 795.27000
2014-02-05 18:22:00 | 795.92900 | 795.92900 | 793.81200 | 795.91700 |   0.6210 |    494.2200 | 795.85000
2014-02-05 18:23:00 | 794.81000 | 795.89600 | 794.81000 | 795.89600 |   0.0516 |     41.0200 | 795.60000
2014-02-05 18:24:00 | 795.90000 | 795.90000 | 795.90000 | 795.90000 |   0.1165 |     92.7200 | 795.90000
2014-02-05 18:25:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 18:26:00 | 795.90000 | 795.90000 | 795.90000 | 795.90000 |   0.1335 |    106.2500 | 795.90000
2014-02-05 18:27:00 | 795.90000 | 795.90000 | 795.90000 | 795.90000 |   1.0813 |    860.5800 | 795.90000
2014-02-05 18:28:00 | 796.23000 | 796.24000 | 793.81200 | 796.23000 |   1.4931 |   1188.3200 | 795.87001
2014-02-05 18:29:00 | 796.23000 | 796.23000 | 793.81200 | 793.81200 |   0.7034 |    558.9800 | 794.71000
2014-02-05 18:30:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 18:31:00 | 793.81200 | 793.81200 | 793.81200 | 793.81200 |   0.0146 |     11.5500 | 793.81200
2014-02-05 18:32:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 18:33:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 18:34:00 | 793.81200 | 793.81200 | 793.81200 | 793.81200 |   0.0180 |     14.2600 | 793.81200
2014-02-05 18:35:00 | 793.81200 | 795.95300 | 793.81200 | 795.95300 |   0.6000 |    476.5000 | 794.17000
2014-02-05 18:36:00 | 794.12000 | 794.12000 | 793.12500 | 793.12500 |   0.0510 |     40.4500 | 793.63000
2014-02-05 18:37:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 18:38:00 | 794.12000 | 794.12000 | 794.12000 | 794.12000 |   0.1136 |     90.2500 | 794.12000
2014-02-05 18:39:00 | 793.12500 | 794.12000 | 793.00600 | 794.01000 |   1.9509 |   1547.1900 | 793.07000
2014-02-05 18:40:00 | 794.01000 | 794.01000 | 793.00600 | 793.00600 |   0.1586 |    125.8900 | 793.83000
2014-02-05 18:41:00 | 794.01000 | 794.01000 | 794.01000 | 794.01000 |   0.1324 |    105.1600 | 794.01000
2014-02-05 18:42:00 | 794.01000 | 794.01000 | 793.00000 | 793.00000 |  30.5354 |  24214.8700 | 793.00982
2014-02-05 18:43:00 | 793.00000 | 793.00000 | 792.71000 | 792.71000 |   2.6445 |   2096.9300 | 792.93002
2014-02-05 18:44:00 | 793.99000 | 794.01000 | 793.00000 | 793.00000 |   0.1102 |     87.4400 | 793.55000
2014-02-05 18:45:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 18:46:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 18:47:00 | 793.99600 | 794.12000 | 792.80000 | 792.80000 |   0.9131 |    724.8700 | 793.82000
2014-02-05 18:48:00 | 794.12000 | 794.49200 | 794.12000 | 794.49200 |   0.0657 |     52.2200 | 794.29000
2014-02-05 18:49:00 | 795.80000 | 795.80000 | 795.80000 | 795.80000 |   0.0284 |     22.5800 | 795.80000
2014-02-05 18:50:00 | 794.50000 | 794.50000 | 794.49200 | 794.49200 |   0.1750 |    139.0400 | 794.50000
2014-02-05 18:51:00 | 794.50000 | 794.50000 | 794.50000 | 794.50000 |   0.4215 |    334.8500 | 794.50000
2014-02-05 18:52:00 | 795.70000 | 796.90900 | 794.50000 | 794.50000 |   5.7992 |   4617.4000 | 796.20999
2014-02-05 18:53:00 | 794.49200 | 794.49200 | 794.49200 | 794.49200 |   0.0543 |     43.1500 | 794.49200
2014-02-05 18:54:00 | 794.50000 | 794.50000 | 794.50000 | 794.50000 |   0.4359 |    346.3100 | 794.50000
2014-02-05 18:55:00 | 794.50000 | 794.87500 | 794.50000 | 794.87500 |   0.2467 |    196.0200 | 794.52000
2014-02-05 18:56:00 | 794.87500 | 796.00000 | 794.87500 | 794.87500 |   0.0301 |     23.9700 | 795.04000
2014-02-05 18:57:00 | 794.50000 | 794.50000 | 794.50000 | 794.50000 |   0.3900 |    309.8500 | 794.50000
2014-02-05 18:58:00 | 794.49200 | 794.50000 | 793.80000 | 793.80000 |   1.5566 |   1236.4800 | 794.35999
2014-02-05 18:59:00 | 793.20000 | 793.20000 | 793.19999 | 793.20000 |   2.4563 |   1948.3500 | 793.19999
2014-02-05 19:00:00 | 793.20000 | 793.20000 | 793.20000 | 793.20000 |   0.1091 |     86.5200 | 793.20000
2014-02-05 19:01:00 | 793.20000 | 793.20000 | 793.20000 | 793.20000 |   0.4770 |    378.3600 | 793.20000
2014-02-05 19:02:00 | 793.20000 | 793.20000 | 792.00100 | 792.00100 |  22.7800 |  18054.0300 | 792.54000
2014-02-05 19:03:00 | 792.79300 | 793.20000 | 792.03000 | 793.20000 |   0.0797 |     63.1700 | 792.44000
2014-02-05 19:04:00 | 792.04000 | 795.00000 | 791.00000 | 795.00000 |  51.0509 |  40416.9700 | 791.70006
2014-02-05 19:05:00 | 793.31700 | 796.85000 | 791.00200 | 796.50000 |   5.4615 |   4332.3100 | 793.25001
2014-02-05 19:06:00 | 796.50000 | 796.85000 | 796.00000 | 796.85000 |  20.0824 |  15997.8200 | 796.61006
2014-02-05 19:07:00 | 792.00000 | 792.00000 | 791.91100 | 791.91100 |   0.5902 |    467.3900 | 791.93000
2014-02-05 19:08:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 19:09:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 19:10:00 | 795.89600 | 795.89700 | 792.10000 | 795.89700 |   1.7036 |   1355.4000 | 795.61001
2014-02-05 19:11:00 | 792.10000 | 792.10000 | 792.10000 | 792.10000 |   0.0440 |     34.8800 | 792.10000
2014-02-05 19:12:00 | 794.96000 | 794.96000 | 792.10000 | 792.10000 |   1.0014 |    793.2000 | 792.13000
2014-02-05 19:13:00 | 792.10000 | 792.10000 | 792.10000 | 792.10000 |   0.7025 |    556.4800 | 792.10000
2014-02-05 19:14:00 | 792.10000 | 794.98000 | 791.81000 | 794.98000 |   3.4378 |   2732.6400 | 794.86999
2014-02-05 19:15:00 | 791.81000 | 792.00000 | 791.20000 | 791.20000 |   0.7378 |    583.9900 | 791.51000
2014-02-05 19:16:00 | 791.66000 | 791.66000 | 791.20000 | 791.20000 |   1.2733 |   1007.6600 | 791.40001
2014-02-05 19:17:00 | 791.19900 | 791.65800 | 791.19900 | 791.65600 |   1.7302 |   1369.6800 | 791.64000
2014-02-05 19:18:00 | 791.65600 | 791.66000 | 791.65000 | 791.66000 |   1.0865 |    860.1200 | 791.66000
2014-02-05 19:19:00 | 791.66000 | 791.66000 | 791.66000 | 791.66000 |   0.2656 |    210.2700 | 791.66000
2014-02-05 19:20:00 | 792.97300 | 794.83300 | 792.97300 | 794.83300 |   0.5660 |    449.8600 | 794.80000
2014-02-05 19:21:00 | 794.83300 | 794.83500 | 792.97300 | 792.97300 |   1.1711 |    930.5400 | 794.57000
2014-02-05 19:22:00 | 792.97300 | 793.00000 | 792.50000 | 792.50000 |   2.6762 |   2122.0000 | 792.91999
2014-02-05 19:23:00 | 792.50000 | 792.50000 | 792.49800 | 792.49800 |   0.2883 |    228.4500 | 792.50000
2014-02-05 19:24:00 | 791.80000 | 792.50000 | 791.80000 | 792.50000 |   3.8751 |   3070.9500 | 792.48998
2014-02-05 19:25:00 | 792.50000 | 792.50000 | 791.80000 | 792.50000 |   2.5922 |   2053.9500 | 792.36001
2014-02-05 19:26:00 | 792.50000 | 793.50000 | 792.50000 | 793.50000 |   3.2017 |   2537.4200 | 792.53001
2014-02-05 19:27:00 | 792.50000 | 793.50000 | 792.50000 | 792.50000 |   1.5755 |   1250.1300 | 793.45999
2014-02-05 19:28:00 | 793.50000 | 793.50000 | 792.50000 | 792.50000 |   0.1531 |    121.3500 | 792.57000
2014-02-05 19:29:00 | 792.50000 | 793.50000 | 792.50000 | 792.50000 |   3.3460 |   2651.7100 | 792.50998
2014-02-05 19:30:00 | 792.50000 | 793.50000 | 791.00100 | 791.00100 |  10.6106 |   8402.3600 | 791.88001
2014-02-05 19:31:00 | 791.00100 | 791.00100 | 791.00000 | 791.00000 |  43.2632 |  34221.2100 | 791.00018
2014-02-05 19:32:00 | 791.00100 | 792.46600 | 791.00000 | 791.00000 |  26.5967 |  21038.2200 | 791.00989
2014-02-05 19:33:00 | 791.00000 | 792.47000 | 790.45000 | 791.00000 |   6.9411 |   5489.8100 | 790.91001
2014-02-05 19:34:00 | 790.80000 | 791.00000 | 790.79999 | 790.80100 |   1.6958 |   1341.0200 | 790.79999
2014-02-05 19:35:00 | 790.80000 | 790.80000 | 790.30000 | 790.45000 |   2.0687 |   1635.5100 | 790.58000
2014-02-05 19:36:00 | 790.30000 | 790.45000 | 790.17000 | 790.17000 |   4.8734 |   3850.8900 | 790.18002
2014-02-05 19:37:00 | 790.37900 | 790.90000 | 790.01000 | 790.90000 |   6.3844 |   5044.8000 | 790.17004
2014-02-05 19:38:00 | 790.90000 | 790.90000 | 790.01000 | 790.89000 |  12.7421 |  10069.7900 | 790.28003
2014-02-05 19:39:00 | 790.02000 | 790.02000 | 790.01000 | 790.01600 |   1.0490 |    828.7300 | 790.01000
2014-02-05 19:40:00 | 790.01800 | 790.02000 | 790.01600 | 790.02000 |   5.5894 |   4415.7400 | 790.02000
2014-02-05 19:41:00 | 790.11000 | 790.77700 | 790.02000 | 790.77700 |   1.0582 |    836.0200 | 790.05000
2014-02-05 19:42:00 | 790.77700 | 792.18600 | 790.77700 | 792.18600 |   0.8068 |    638.6300 | 791.53000
2014-02-05 19:43:00 | 790.77800 | 792.00000 | 790.02000 | 792.00000 |   3.9701 |   3141.3900 | 791.26000
2014-02-05 19:44:00 | 790.80000 | 790.80000 | 790.02000 | 790.02000 |   2.1624 |   1708.4600 | 790.06001
2014-02-05 19:45:00 | 790.80000 | 792.00000 | 787.70000 | 789.00000 | 124.3682 |  98204.7900 | 789.62971
2014-02-05 19:46:00 | 790.00000 | 790.00000 | 788.00000 | 789.21000 |   1.9208 |   1516.9100 | 789.72000
2014-02-05 19:47:00 | 789.35500 | 789.35500 | 789.21000 | 789.29600 |   1.7531 |   1383.7200 | 789.29001
2014-02-05 19:48:00 | 789.21000 | 790.00000 | 788.42000 | 788.42000 |  21.5308 |  16986.0900 | 788.92002
2014-02-05 19:49:00 | 788.42000 | 790.00000 | 788.35500 | 788.42000 |   4.3607 |   3443.2200 | 789.60000
2014-02-05 19:50:00 | 790.00000 | 790.00000 | 789.20800 | 789.20800 |   3.3727 |   2661.8600 | 789.24001
2014-02-05 19:51:00 | 789.21000 | 789.21000 | 788.50000 | 788.50000 |   6.4187 |   5065.3500 | 789.15999
2014-02-05 19:52:00 | 788.99800 | 789.00001 | 788.99800 | 789.00000 |   8.2908 |   6541.4600 | 789.00001
2014-02-05 19:53:00 | 789.00100 | 789.20800 | 789.00100 | 789.20800 |   1.0697 |    844.2000 | 789.20000
2014-02-05 19:54:00 | 789.60000 | 789.60000 | 789.00100 | 789.00100 |   4.1789 |   3297.8500 | 789.15999
2014-02-05 19:55:00 | 789.45000 | 789.67000 | 789.45000 | 789.67000 |   0.0746 |     58.9100 | 789.48000
2014-02-05 19:56:00 | 789.67000 | 789.90000 | 787.00000 | 789.60000 |  66.6185 |  52519.3300 | 788.35987
2014-02-05 19:57:00 | 789.90000 | 789.90000 | 787.00000 | 787.03000 |   7.0360 |   5538.0500 | 787.09996
2014-02-05 19:58:00 | 789.00000 | 789.00001 | 789.00000 | 789.00000 |   3.5915 |   2833.7000 | 789.00001
2014-02-05 19:59:00 | 789.00000 | 789.00000 | 787.00000 | 787.00000 |   3.7470 |   2951.4600 | 787.67999
2014-02-05 20:00:00 | 787.10000 | 787.10000 | 787.00000 | 787.00000 |   4.6178 |   3634.2300 | 787.00999
2014-02-05 20:01:00 | 787.00000 | 787.00004 | 786.99100 | 786.99800 |  17.4020 |  13695.3700 | 787.00004
2014-02-05 20:02:00 | 786.99200 | 786.99200 | 786.99100 | 786.99100 |   7.4359 |   5851.9900 | 786.99146
2014-02-05 20:03:00 | 786.99100 | 791.15500 | 786.99100 | 791.15500 |  11.5016 |   9065.4400 | 788.19002
2014-02-05 20:04:00 | 788.30300 | 792.47000 | 787.20000 | 792.47000 |   3.2074 |   2535.5200 | 790.51999
2014-02-05 20:05:00 | 791.99900 | 791.99900 | 787.20000 | 789.30400 |   6.2752 |   4960.1200 | 790.42996
2014-02-05 20:06:00 | 789.30400 | 790.13200 | 787.05800 | 787.99900 |   4.5474 |   3585.7800 | 788.52999
2014-02-05 20:07:00 | 787.99700 | 791.96900 | 787.99700 | 791.96900 |   2.7059 |   2137.9000 | 790.08999
2014-02-05 20:08:00 | 788.63600 | 788.63600 | 788.00000 | 788.00000 |   0.0119 |      9.3900 | 788.56000
2014-02-05 20:09:00 | 791.50000 | 791.50000 | 788.00100 | 788.00100 |   3.3188 |   2618.5300 | 788.99999
2014-02-05 20:10:00 | 788.62000 | 788.63600 | 788.00200 | 788.00300 |  17.6930 |  13942.9900 | 788.05007
2014-02-05 20:11:00 | 788.20000 | 788.63600 | 788.00000 | 788.00100 |   6.9925 |   5510.2300 | 788.02002
2014-02-05 20:12:00 | 788.62400 | 788.63500 | 788.00100 | 788.63500 |   2.5114 |   1979.3400 | 788.13000
2014-02-05 20:13:00 | 788.00100 | 788.00100 | 788.00100 | 788.00100 |   1.6898 |   1331.5500 | 788.00100
2014-02-05 20:14:00 | 788.63500 | 788.63500 | 788.63500 | 788.63500 |   0.8170 |    644.2800 | 788.63500
2014-02-05 20:15:00 | 791.00000 | 791.49700 | 791.00000 | 791.49700 |   1.8000 |   1424.1400 | 791.19000
2014-02-05 20:16:00 | 790.95600 | 790.95600 | 790.95600 | 790.95600 |   0.0630 |     49.8300 | 790.95600
2014-02-05 20:17:00 | 790.95000 | 790.95000 | 790.95000 | 790.95000 |   0.0167 |     13.2400 | 790.95000
2014-02-05 20:18:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 20:19:00 | 790.94000 | 790.94000 | 790.93800 | 790.93800 |   0.7300 |    577.3800 | 790.94000
2014-02-05 20:20:00 | 790.93600 | 791.00000 | 788.64500 | 791.00000 |   3.3103 |   2617.4900 | 790.71000
2014-02-05 20:21:00 | 791.00000 | 791.49800 | 791.00000 | 791.00000 |   2.5293 |   2000.7300 | 791.02000
2014-02-05 20:22:00 | 790.94400 | 791.50000 | 790.94400 | 791.20000 |   6.4266 |   5085.6700 | 791.34997
2014-02-05 20:23:00 | 790.94500 | 791.50000 | 790.94500 | 791.50000 |   1.2491 |    988.6500 | 791.49000
2014-02-05 20:24:00 | 791.50000 | 792.47000 | 790.94500 | 790.94500 |   3.9421 |   3121.4100 | 791.81001
2014-02-05 20:25:00 | 790.94500 | 790.94500 | 787.08100 | 790.00000 |   8.3819 |   6611.4300 | 788.77002
2014-02-05 20:26:00 | 789.99800 | 790.00000 | 789.99800 | 790.00000 |   0.8201 |    647.8500 | 790.00000
2014-02-05 20:27:00 | 788.00200 | 790.26600 | 788.00000 | 790.00000 |   4.3894 |   3459.1700 | 788.07000
2014-02-05 20:28:00 | 790.26300 | 790.99900 | 790.26300 | 790.99900 |   0.1935 |    152.9500 | 790.46000
2014-02-05 20:29:00 | 790.99900 | 790.99900 | 790.26400 | 790.26400 |   0.6162 |    487.3300 | 790.86000
2014-02-05 20:30:00 | 790.99900 | 792.61200 | 790.99900 | 792.61200 |   2.2194 |   1755.6200 | 791.02000
2014-02-05 20:31:00 | 792.61200 | 792.61200 | 790.99900 | 792.00000 |   0.3667 |    290.5900 | 792.35000
2014-02-05 20:32:00 | 792.61400 | 792.99800 | 792.60000 | 792.88000 |   1.2180 |    965.8100 | 792.96000
2014-02-05 20:33:00 | 792.88000 | 792.88000 | 790.26400 | 790.26400 |   2.0985 |   1660.1500 | 791.12000
2014-02-05 20:34:00 | 792.00000 | 792.00000 | 790.26400 | 791.99800 |   2.9459 |   2328.1100 | 790.29998
2014-02-05 20:35:00 | 790.30000 | 791.51200 | 790.26400 | 791.51200 |   0.5441 |    430.1400 | 790.59000
2014-02-05 20:36:00 | 791.51400 | 792.00000 | 791.50600 | 792.00000 |   3.4375 |   2720.9600 | 791.54999
2014-02-05 20:37:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 20:38:00 | 790.26400 | 790.26400 | 790.26400 | 790.26400 |   0.1414 |    111.7300 | 790.26400
2014-02-05 20:39:00 | 790.26400 | 790.26400 | 787.23400 | 787.23400 |  12.2939 |   9689.0900 | 788.12006
2014-02-05 20:40:00 | 790.38000 | 791.50700 | 787.23300 | 791.50700 |   0.2857 |    225.6000 | 789.65000
2014-02-05 20:41:00 | 790.38600 | 791.00000 | 787.30000 | 787.30000 |   1.6481 |   1301.5200 | 789.71000
2014-02-05 20:42:00 | 790.45200 | 790.45200 | 790.43800 | 790.43800 |   0.0708 |     55.9500 | 790.44000
2014-02-05 20:43:00 | 790.45000 | 790.45000 | 790.44800 | 790.44800 |   0.3510 |    277.4500 | 790.45000
2014-02-05 20:44:00 | 790.44400 | 790.44400 | 787.30000 | 787.30000 |   0.7434 |    586.9500 | 789.59000
2014-02-05 20:45:00 | 790.45200 | 791.00000 | 790.45200 | 791.00000 |   0.1589 |    125.6800 | 790.93000
2014-02-05 20:46:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 20:47:00 | 790.99900 | 791.00000 | 790.99900 | 791.00000 |  10.2786 |   8130.3800 | 790.99998
2014-02-05 20:48:00 | 791.00000 | 791.49900 | 791.00000 | 791.49900 |   1.0260 |    811.6100 | 791.04999
2014-02-05 20:49:00 | 791.00000 | 791.50300 | 791.00000 | 791.50300 |   0.2606 |    206.1400 | 791.03000
2014-02-05 20:50:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 20:51:00 | 791.00000 | 792.77000 | 791.00000 | 792.77000 |  15.4116 |  12213.0800 | 792.46003
2014-02-05 20:52:00 | 792.77000 | 792.99800 | 792.77000 | 792.99800 |   5.4152 |   4293.0700 | 792.77997
2014-02-05 20:53:00 | 792.99800 | 792.99800 | 792.99800 | 792.99800 |   0.2687 |    213.0900 | 792.99800
2014-02-05 20:54:00 | 792.99800 | 792.99900 | 792.99800 | 792.99900 |   0.4350 |    344.9900 | 792.99850
2014-02-05 20:55:00 | 792.99900 | 792.99900 | 792.99800 | 792.99900 |   0.4367 |    346.3100 | 792.99850
2014-02-05 20:56:00 | 792.99900 | 793.49000 | 792.99900 | 792.99900 |   2.2745 |   1804.4800 | 793.34001
2014-02-05 20:57:00 | 793.49000 | 793.49000 | 793.49000 | 793.49000 |   0.4513 |    358.1000 | 793.49000
2014-02-05 20:58:00 | 792.99900 | 794.49900 | 792.99900 | 792.99900 |  10.0212 |   7952.2300 | 793.54002
2014-02-05 20:59:00 | 794.49900 | 794.49900 | 794.00000 | 794.49900 |   2.8394 |   2255.3600 | 794.32000
2014-02-05 21:00:00 | 793.00100 | 793.00100 | 792.99900 | 792.99900 |   1.2639 |   1002.3100 | 793.00001
2014-02-05 21:01:00 | 793.00000 | 794.49900 | 792.99900 | 792.99900 |   1.7894 |   1419.3700 | 793.20000
2014-02-05 21:02:00 | 792.99900 | 794.49900 | 792.99800 | 792.99800 |   2.0052 |   1591.5100 | 793.67999
2014-02-05 21:03:00 | 792.76400 | 792.76401 | 792.76400 | 792.76400 |   1.0247 |    812.3700 | 792.76401
2014-02-05 21:04:00 | 792.76400 | 793.73200 | 792.76400 | 793.73200 |   2.5789 |   2044.9800 | 792.97000
2014-02-05 21:05:00 | 793.00000 | 793.00000 | 790.45200 | 792.99200 |   0.8532 |    676.2500 | 792.59000
2014-02-05 21:06:00 | 793.00000 | 793.00000 | 790.50000 | 790.91900 |   1.7420 |   1377.6700 | 790.85000
2014-02-05 21:07:00 | 793.00000 | 793.00000 | 793.00000 | 793.00000 |   0.0849 |     67.3300 | 793.00000
2014-02-05 21:08:00 | 793.00000 | 793.00000 | 791.00000 | 791.00000 |   0.7811 |    618.0200 | 791.19000
2014-02-05 21:09:00 | 793.00000 | 793.00000 | 793.00000 | 793.00000 |   1.7913 |   1420.4800 | 793.00000
2014-02-05 21:10:00 | 793.00000 | 793.00000 | 793.00000 | 793.00000 |   0.4040 |    320.3700 | 793.00000
2014-02-05 21:11:00 | 793.48700 | 794.00000 | 793.48700 | 794.00000 |   5.3230 |   4225.7400 | 793.87002
2014-02-05 21:12:00 | 794.00000 | 794.98000 | 793.99900 | 794.76000 |  18.4426 |  14652.3100 | 794.48006
2014-02-05 21:13:00 | 793.99900 | 793.99900 | 793.76000 | 793.76000 |   0.7758 |    615.9800 | 793.99000
2014-02-05 21:14:00 | 793.60000 | 793.76000 | 793.60000 | 793.76000 |   0.7210 |    572.2100 | 793.63000
2014-02-05 21:15:00 | 793.49900 | 793.75600 | 793.00000 | 793.75600 |   0.6038 |    479.1400 | 793.54000
2014-02-05 21:16:00 | 793.75800 | 793.75800 | 793.75800 | 793.75800 |   0.0378 |     30.0000 | 793.75800
2014-02-05 21:17:00 | 793.75800 | 793.76000 | 793.00000 | 793.76000 |   1.0572 |    838.6300 | 793.25000
2014-02-05 21:18:00 | 793.75000 | 793.76000 | 793.75000 | 793.76000 |   0.4161 |    330.3100 | 793.76000
2014-02-05 21:19:00 | 793.90000 | 793.90000 | 793.90000 | 793.90000 |   0.0280 |     22.2300 | 793.90000
2014-02-05 21:20:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 21:21:00 | 793.90000 | 793.90000 | 793.90000 | 793.90000 |   0.0726 |     57.6600 | 793.90000
2014-02-05 21:22:00 | 793.77000 | 793.77000 | 793.77000 | 793.77000 |   0.0630 |     49.9900 | 793.77000
2014-02-05 21:23:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 21:24:00 | 793.76900 | 793.76900 | 793.76000 | 793.76000 |   0.9108 |    722.9900 | 793.76000
2014-02-05 21:25:00 | 793.76000 | 793.76900 | 793.76000 | 793.76900 |   0.1828 |    145.1300 | 793.76000
2014-02-05 21:26:00 | 793.77000 | 793.77000 | 793.76000 | 793.76000 |   6.9392 |   5508.1500 | 793.76999
2014-02-05 21:27:00 | 793.00000 | 793.00000 | 793.00000 | 793.00000 |   0.0796 |     63.1500 | 793.00000
2014-02-05 21:28:00 | 792.76000 | 793.76900 | 792.00000 | 792.00000 |   0.7499 |    593.9700 | 792.08000
2014-02-05 21:29:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 21:30:00 | 793.77000 | 793.77000 | 793.77000 | 793.77000 |   0.3400 |    269.8800 | 793.77000
2014-02-05 21:31:00 | 793.77000 | 793.77000 | 792.35700 | 792.35700 |   1.5517 |   1231.4800 | 793.64000
2014-02-05 21:32:00 | 793.77000 | 793.77000 | 793.77000 | 793.77000 |   0.5500 |    436.5700 | 793.77000
2014-02-05 21:33:00 | 793.77000 | 793.77000 | 793.77000 | 793.77000 |   0.7441 |    590.6500 | 793.77000
2014-02-05 21:34:00 | 791.95800 | 791.95800 | 791.77000 | 791.95800 |   0.0403 |     31.9400 | 791.88000
2014-02-05 21:35:00 | 793.77000 | 793.77000 | 793.77000 | 793.77000 |   0.1336 |    106.0400 | 793.77000
2014-02-05 21:36:00 | 793.77000 | 793.90000 | 793.76900 | 793.90000 |   1.2556 |    996.6200 | 793.76999
2014-02-05 21:37:00 | 793.90000 | 794.90000 | 793.89900 | 794.90000 |  14.5693 |  11567.0100 | 793.92999
2014-02-05 21:38:00 | 794.90000 | 795.00000 | 794.90000 | 795.00000 |  41.9182 |  33324.5500 | 794.98991
2014-02-05 21:39:00 | 794.26000 | 794.89000 | 794.26000 | 794.89000 |   0.8225 |    653.7700 | 794.87000
2014-02-05 21:40:00 | 794.99900 | 795.00000 | 794.99800 | 795.00000 |   1.2124 |    963.8200 | 795.00000
2014-02-05 21:41:00 | 794.99900 | 795.00000 | 794.99800 | 794.99900 |   1.0068 |    800.4200 | 795.00000
2014-02-05 21:42:00 | 794.99900 | 795.00000 | 794.99900 | 795.00000 |   0.3486 |    277.1300 | 795.00000
2014-02-05 21:43:00 | 795.00000 | 795.49900 | 795.00000 | 795.41100 |   0.3083 |    245.1800 | 795.28000
2014-02-05 21:44:00 | 795.09900 | 795.49900 | 795.09900 | 795.49900 |   4.5324 |   3605.3700 | 795.47001
2014-02-05 21:45:00 | 795.51100 | 796.00000 | 795.51100 | 796.00000 |   1.9033 |   1515.0000 | 795.97001
2014-02-05 21:46:00 | 796.01600 | 796.55600 | 796.01600 | 796.53000 |   4.6644 |   3715.3600 | 796.54003
2014-02-05 21:47:00 | 796.55600 | 797.00000 | 796.55600 | 797.00000 |   7.4627 |   5947.3800 | 796.95003
2014-02-05 21:48:00 | 797.02400 | 797.26900 | 797.02400 | 797.26900 |   8.2028 |   6538.5800 | 797.12003
2014-02-05 21:49:00 | 797.26900 | 797.39600 | 797.26900 | 797.39600 |   5.3408 |   4258.4300 | 797.34001
2014-02-05 21:50:00 | 797.40000 | 797.97000 | 791.00100 | 797.97000 |  41.0414 |  32652.5800 | 795.60007
2014-02-05 21:51:00 | 797.97000 | 797.97000 | 795.26300 | 795.26300 |   4.3384 |   3456.4100 | 796.69999
2014-02-05 21:52:00 | 795.26300 | 797.97000 | 794.71100 | 797.63400 |   6.8806 |   5481.1300 | 796.61000
2014-02-05 21:53:00 | 797.63400 | 797.97000 | 797.55000 | 797.97000 |   4.1369 |   3300.9400 | 797.91998
2014-02-05 21:54:00 | 797.97000 | 798.00000 | 797.97000 | 798.00000 |  10.4329 |   8325.3200 | 797.99004
2014-02-05 21:55:00 | 798.00000 | 798.48700 | 798.00000 | 798.48700 |   3.9797 |   3175.8500 | 798.02000
2014-02-05 21:56:00 | 798.52400 | 798.69900 | 797.98800 | 797.98800 |  11.7813 |   9408.0500 | 798.56002
2014-02-05 21:57:00 | 797.98800 | 798.50000 | 797.98800 | 797.98800 |   0.6400 |    511.0300 | 798.48000
2014-02-05 21:58:00 | 797.99000 | 797.99000 | 794.70500 | 797.88700 |   8.4668 |   6755.6700 | 797.89997
2014-02-05 21:59:00 | 797.80000 | 797.80000 | 797.50000 | 797.50000 |   0.1906 |    152.0200 | 797.52000
2014-02-05 22:00:00 | 797.30000 | 797.30000 | 795.50000 | 795.50000 |   0.0399 |     31.7600 | 796.85000
2014-02-05 22:01:00 | 794.70500 | 796.99900 | 793.30100 | 793.30100 |   0.6030 |    478.5300 | 793.61000
2014-02-05 22:02:00 | 796.00000 | 797.00000 | 796.00000 | 797.00000 |   0.2195 |    174.9700 | 796.95000
2014-02-05 22:03:00 | 797.49900 | 797.49900 | 797.49900 | 797.49900 |   0.0502 |     40.0000 | 797.49900
2014-02-05 22:04:00 | 796.00000 | 797.90000 | 796.00000 | 796.00000 |   4.4444 |   3545.8700 | 797.83002
2014-02-05 22:05:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 |   0.0153 |     12.1900 | 797.00000
2014-02-05 22:06:00 | 796.00100 | 797.90000 | 796.00100 | 797.90000 |   0.5794 |    461.6000 | 796.75000
2014-02-05 22:07:00 | 797.93000 | 797.93000 | 797.93000 | 797.93000 |   0.2813 |    224.4800 | 797.93000
2014-02-05 22:08:00 | 797.93000 | 797.93000 | 795.90000 | 795.90000 |   0.2005 |    159.9700 | 797.71000
2014-02-05 22:09:00 | 795.90000 | 795.90000 | 795.90000 | 795.90000 |   0.3360 |    267.4200 | 795.90000
2014-02-05 22:10:00 | 795.90000 | 797.98700 | 795.00000 | 795.00000 |   0.2783 |    221.7600 | 796.70000
2014-02-05 22:11:00 | 797.64100 | 798.15200 | 797.64100 | 798.15200 |   0.0970 |     77.4200 | 798.09000
2014-02-05 22:12:00 | 797.60000 | 798.15200 | 797.60000 | 798.15200 |   2.1524 |   1717.4200 | 797.90001
2014-02-05 22:13:00 | 797.00000 | 798.39000 | 796.15200 | 798.11000 |   4.3262 |   3453.6200 | 798.29998
2014-02-05 22:14:00 | 798.38000 | 800.00000 | 796.30300 | 796.30300 |  97.6469 |  78067.7100 | 799.48963
2014-02-05 22:15:00 | 799.87600 | 800.00000 | 796.60000 | 796.60000 |   6.5533 |   5240.1400 | 799.62003
2014-02-05 22:16:00 | 799.79000 | 799.79000 | 799.79000 | 799.79000 |   0.0140 |     11.2000 | 799.79000
2014-02-05 22:17:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 22:18:00 | 799.65000 | 799.66000 | 799.65000 | 799.65000 |   3.9596 |   3166.3300 | 799.65000
2014-02-05 22:19:00 | 799.65000 | 799.66000 | 799.65000 | 799.65000 |   3.0135 |   2409.7300 | 799.65001
2014-02-05 22:20:00 | 797.79800 | 797.79800 | 797.79700 | 797.79700 |   0.1159 |     92.5000 | 797.79750
2014-02-05 22:21:00 | 797.79800 | 797.79800 | 797.79800 | 797.79800 |   0.3500 |    279.2300 | 797.79800
2014-02-05 22:22:00 | 797.79800 | 797.79800 | 797.79800 | 797.79800 |   2.9100 |   2321.5900 | 797.79800
2014-02-05 22:23:00 | 797.79800 | 797.79800 | 797.79800 | 797.79800 |   0.0364 |     29.0400 | 797.79800
2014-02-05 22:24:00 | 797.79800 | 797.79800 | 797.79800 | 797.79800 |   0.6936 |    553.3500 | 797.79800
2014-02-05 22:25:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 22:26:00 | 799.00000 | 799.00000 | 799.00000 | 799.00000 |   0.0200 |     15.9800 | 799.00000
2014-02-05 22:27:00 | 797.79800 | 797.79800 | 797.79800 | 797.79800 |   0.0801 |     63.9000 | 797.79800
2014-02-05 22:28:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 22:29:00 | 797.79800 | 797.79800 | 797.79800 | 797.79800 |   0.0832 |     66.3800 | 797.79800
2014-02-05 22:30:00 | 796.60100 | 796.60100 | 796.50000 | 796.60100 |   0.1277 |    101.7600 | 796.59000
2014-02-05 22:31:00 | 796.30300 | 796.30300 | 795.80300 | 795.80300 |   0.5977 |    475.7000 | 795.87000
2014-02-05 22:32:00 | 796.10000 | 796.60100 | 796.10000 | 796.60100 |   0.0258 |     20.5400 | 796.55000
2014-02-05 22:33:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 22:34:00 | 796.60000 | 796.60100 | 796.60000 | 796.60100 |   0.3111 |    247.8200 | 796.60000
2014-02-05 22:35:00 | 796.60100 | 796.60100 | 796.60099 | 796.60100 |   1.6055 |   1278.9800 | 796.60099
2014-02-05 22:36:00 | 796.98600 | 796.98600 | 796.98600 | 796.98600 |   0.0101 |      8.0200 | 796.98600
2014-02-05 22:37:00 | 796.60100 | 796.60100 | 796.60100 | 796.60100 |   0.1951 |    155.4400 | 796.60100
2014-02-05 22:38:00 | 796.10000 | 796.60100 | 796.10000 | 796.60100 |   0.8681 |    691.5400 | 796.60000
2014-02-05 22:39:00 | 796.60100 | 796.60100 | 795.80300 | 795.80300 |   1.5813 |   1258.9800 | 796.18000
2014-02-05 22:40:00 | 795.79800 | 795.80300 | 795.79800 | 795.80300 |   0.0324 |     25.8100 | 795.80000
2014-02-05 22:41:00 | 795.80300 | 796.60100 | 795.65200 | 795.80300 |   3.5770 |   2846.6800 | 795.82999
2014-02-05 22:42:00 | 795.85800 | 796.60100 | 795.80300 | 795.80300 |   0.8940 |    712.0500 | 796.51000
2014-02-05 22:43:00 | 795.80300 | 796.60100 | 795.80300 | 796.60100 |   0.2444 |    194.4900 | 795.87000
2014-02-05 22:44:00 | 795.80300 | 796.00000 | 795.80300 | 796.00000 |   1.1823 |    940.9200 | 795.83000
2014-02-05 22:45:00 | 795.80300 | 796.00000 | 795.65200 | 795.65200 |   0.4295 |    341.8500 | 795.92000
2014-02-05 22:46:00 | 795.34200 | 796.00000 | 795.20000 | 796.00000 |   0.7581 |    603.0400 | 795.41000
2014-02-05 22:47:00 | 796.00000 | 796.00000 | 796.00000 | 796.00000 |   0.0100 |      7.9600 | 796.00000
2014-02-05 22:48:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 22:49:00 | 796.00000 | 796.00000 | 796.00000 | 796.00000 |   0.1100 |     87.5600 | 796.00000
2014-02-05 22:50:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 22:51:00 | 795.20000 | 795.20000 | 795.20000 | 795.20000 |   0.0406 |     32.2700 | 795.20000
2014-02-05 22:52:00 | 796.00000 | 796.00000 | 796.00000 | 796.00000 |   0.0292 |     23.2400 | 796.00000
2014-02-05 22:53:00 | 795.20000 | 795.20000 | 795.20000 | 795.20000 |   0.1245 |     99.0000 | 795.20000
2014-02-05 22:54:00 | 796.00000 | 796.00000 | 796.00000 | 796.00000 |   1.1605 |    923.7600 | 796.00000
2014-02-05 22:55:00 | 796.00000 | 796.00001 | 796.00000 | 796.00000 |   2.6328 |   2095.7000 | 796.00001
2014-02-05 22:56:00 | 796.00000 | 796.00000 | 796.00000 | 796.00000 |   0.0886 |     70.4900 | 796.00000
2014-02-05 22:57:00 | 796.00000 | 796.00000 | 795.25000 | 795.25000 |   0.5221 |    415.1900 | 795.28000
2014-02-05 22:58:00 | 795.25000 | 795.25000 | 795.20000 | 795.20000 |   0.0441 |     35.0800 | 795.23000
2014-02-05 22:59:00 | 795.25000 | 795.25000 | 795.12500 | 795.12500 |   0.4509 |    358.5200 | 795.20000
2014-02-05 23:00:00 | 795.12500 | 796.98600 | 795.12500 | 796.98600 |   1.1236 |    894.4500 | 796.04001
2014-02-05 23:01:00 | 795.25000 | 795.25000 | 794.60100 | 794.74800 |   1.8620 |   1480.1200 | 794.93000
2014-02-05 23:02:00 | 794.00000 | 794.00000 | 793.65900 | 793.65900 |   0.1432 |    113.6600 | 793.82000
2014-02-05 23:03:00 | 793.65900 | 796.49600 | 793.31500 | 794.00100 |  20.5436 |  16333.7900 | 795.08009
2014-02-05 23:04:00 | 794.08000 | 794.08000 | 793.99985 | 794.00000 |  34.2564 |  27199.6000 | 793.99985
2014-02-05 23:05:00 | 794.00000 | 794.00000 | 793.30100 | 793.30100 |  44.2910 |  35166.1800 | 793.98006
2014-02-05 23:06:00 | 793.25000 | 793.25000 | 793.00000 | 793.00000 |   8.9224 |   7075.4300 | 793.00003
2014-02-05 23:07:00 | 793.00000 | 793.25000 | 792.43400 | 792.43400 |   9.2258 |   7316.3900 | 793.03995
2014-02-05 23:08:00 | 792.43400 | 792.43400 | 792.00000 | 792.00000 |   9.3640 |   7416.5000 | 792.02005
2014-02-05 23:09:00 | 792.00100 | 792.00100 | 791.22200 | 791.22200 |  29.4816 |  23334.6900 | 791.50006
2014-02-05 23:10:00 | 791.22200 | 791.60900 | 790.00000 | 790.00000 |  25.9635 |  20532.7300 | 790.83012
2014-02-05 23:11:00 | 790.00000 | 790.25800 | 789.34600 | 789.34600 |  13.8910 |  10973.3300 | 789.96002
2014-02-05 23:12:00 | 789.00000 | 789.34400 | 788.00000 | 788.04000 |  14.0240 |  11057.0800 | 788.44007
2014-02-05 23:13:00 | 788.00000 | 788.04000 | 786.06000 | 786.10000 | 115.3873 |  90770.4900 | 786.65960
2014-02-05 23:14:00 | 786.10000 | 786.12900 | 785.65000 | 786.00000 |  56.7817 |  44631.5800 | 786.02012
2014-02-05 23:15:00 | 785.95400 | 788.04000 | 785.65000 | 786.06000 |  40.7655 |  32059.6000 | 786.43977
2014-02-05 23:16:00 | 786.06000 | 787.00000 | 786.01000 | 786.06000 |  25.9908 |  20431.1100 | 786.09003
2014-02-05 23:17:00 | 786.06000 | 786.74000 | 785.61700 | 785.61700 |  20.5297 |  16135.0800 | 785.93999
2014-02-05 23:18:00 | 785.97700 | 785.99900 | 785.37900 | 785.90000 |  71.9789 |  56562.4500 | 785.81990
2014-02-05 23:19:00 | 785.90000 | 786.06000 | 785.89700 | 786.05600 |   9.1053 |   7156.2900 | 785.94995
2014-02-05 23:20:00 | 786.05600 | 786.06000 | 785.90000 | 786.05600 |   5.1596 |   4055.1800 | 785.95000
2014-02-05 23:21:00 | 786.05600 | 786.06000 | 786.00000 | 786.05800 |  20.8203 |  16365.5500 | 786.04001
2014-02-05 23:22:00 | 786.05800 | 786.74000 | 786.05800 | 786.74000 |   0.4401 |    346.1100 | 786.39000
2014-02-05 23:23:00 | 786.99000 | 790.00000 | 786.99000 | 790.00000 |   4.7663 |   3763.1300 | 789.52998
2014-02-05 23:24:00 | 790.00000 | 790.00000 | 789.45600 | 790.00000 |   4.1700 |   3293.6900 | 789.85000
2014-02-05 23:25:00 | 790.00000 | 790.00000 | 788.99700 | 788.99700 |   7.0798 |   5592.5800 | 789.94000
2014-02-05 23:26:00 | 789.00000 | 789.85000 | 789.00000 | 789.85000 |   0.6100 |    481.3700 | 789.13000
2014-02-05 23:27:00 | 788.99700 | 790.00000 | 786.99000 | 787.65000 |   3.1977 |   2518.8100 | 787.69999
2014-02-05 23:28:00 | 787.66000 | 790.84000 | 787.65000 | 790.78000 |   4.5734 |   3611.9600 | 789.77002
2014-02-05 23:29:00 | 790.77000 | 790.77000 | 787.80000 | 790.63900 |   1.9466 |   1538.3100 | 790.24999
2014-02-05 23:30:00 | 790.65000 | 790.65000 | 788.72000 | 788.72000 |   1.0233 |    808.3700 | 789.98000
2014-02-05 23:31:00 | 788.00000 | 788.31000 | 786.92000 | 788.31000 |   2.5849 |   2036.6800 | 787.92002
2014-02-05 23:32:00 | 788.31000 | 788.31001 | 788.31000 | 788.31000 |   4.7118 |   3714.3700 | 788.31001
2014-02-05 23:33:00 | 787.20700 | 788.00000 | 786.11000 | 788.00000 |   0.7210 |    567.3500 | 786.86000
2014-02-05 23:34:00 | 788.00000 | 788.00000 | 786.11100 | 786.11100 |  15.8954 |  12496.4900 | 786.16991
2014-02-05 23:35:00 | 786.11000 | 787.99900 | 786.10000 | 786.10000 |   2.9703 |   2335.5400 | 786.29000
2014-02-05 23:36:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-05 23:37:00 | 786.18000 | 787.99900 | 786.18000 | 787.99900 |   0.4240 |    334.0200 | 787.78000
2014-02-05 23:38:00 | 787.99900 | 787.99900 | 787.00000 | 787.00000 |   0.1500 |    118.1000 | 787.33000
2014-02-05 23:39:00 | 787.00000 | 787.00000 | 787.00000 | 787.00000 |   0.2186 |    172.0400 | 787.00000
2014-02-05 23:40:00 | 787.50000 | 787.99900 | 787.00000 | 787.99900 |   1.1860 |    934.5300 | 787.98999
2014-02-05 23:41:00 | 787.99900 | 788.00000 | 786.10000 | 787.41000 |  13.1111 |  10325.6500 | 787.55002
2014-02-05 23:42:00 | 787.00000 | 787.00000 | 786.20000 | 786.20000 |   2.8250 |   2221.0200 | 786.21002
2014-02-05 23:43:00 | 786.20000 | 786.55000 | 786.10000 | 786.10000 |   4.7806 |   3758.5200 | 786.20000
2014-02-05 23:44:00 | 786.10000 | 787.41000 | 785.91000 | 786.00000 |  11.1363 |   8757.9300 | 786.42995
2014-02-05 23:45:00 | 785.91000 | 785.91000 | 785.36000 | 785.36000 |   3.0444 |   2391.6200 | 785.58002
2014-02-05 23:46:00 | 785.36000 | 785.51000 | 785.26000 | 785.26000 |  18.9178 |  14858.5900 | 785.42995
2014-02-05 23:47:00 | 785.26000 | 785.26000 | 785.11000 | 785.11000 |   6.0526 |   4752.3200 | 785.17002
2014-02-05 23:48:00 | 785.10000 | 785.11000 | 785.10000 | 785.10000 |  32.0726 |  25180.1700 | 785.10010
2014-02-05 23:49:00 | 785.10000 | 785.22000 | 785.00100 | 785.00100 |  35.6062 |  27951.5900 | 785.01983
2014-02-05 23:50:00 | 785.00100 | 785.09000 | 785.00100 | 785.00100 |  48.0778 |  37741.2100 | 785.00287
2014-02-05 23:51:00 | 785.00200 | 785.08200 | 785.00000 | 785.00000 | 201.4907 | 158170.2400 | 785.00018
2014-02-05 23:52:00 | 785.00100 | 786.00000 | 783.86400 | 783.86400 |  44.6077 |  35007.1900 | 784.77987
2014-02-05 23:53:00 | 783.86400 | 785.50000 | 783.09900 | 784.40000 |  10.6951 |   8379.9100 | 783.52993
2014-02-05 23:54:00 | 783.55100 | 785.50000 | 783.09800 | 784.75000 |  16.7776 |  13144.1100 | 783.42995
2014-02-05 23:55:00 | 784.75000 | 784.76000 | 783.09800 | 783.28000 |  17.0301 |  13338.5000 | 783.23000
2014-02-05 23:56:00 | 784.40000 | 784.40000 | 783.27700 | 783.27700 |   3.4870 |   2734.9900 | 784.33999
2014-02-05 23:57:00 | 784.40000 | 784.40000 | 783.40000 | 784.23700 |   1.6209 |   1271.0600 | 784.16000
2014-02-05 23:58:00 | 784.40000 | 784.40000 | 783.40000 | 784.40000 |  12.4060 |   9730.6500 | 784.34994
2014-02-05 23:59:00 | 784.40000 | 784.75000 | 784.39700 | 784.75000 |   0.1449 |    113.7300 | 784.64000
2014-02-06 00:00:00 | 784.58700 | 784.75000 | 783.10000 | 783.75000 |   7.9300 |   6214.4300 | 783.66000
2014-02-06 00:01:00 | 783.76000 | 784.75000 | 783.76000 | 784.74700 |   3.8050 |   2983.5400 | 784.12002
2014-02-06 00:02:00 | 785.33700 | 785.75000 | 783.33500 | 783.92300 |   5.9575 |   4672.5500 | 784.31998
2014-02-06 00:03:00 | 785.75000 | 786.92200 | 783.50000 | 783.50000 |   3.2974 |   2587.0400 | 784.55999
2014-02-06 00:04:00 | 783.50000 | 786.55000 | 783.33700 | 786.55000 |   3.4527 |   2713.2800 | 785.84001
2014-02-06 00:05:00 | 783.60000 | 786.71800 | 783.51000 | 786.71800 |   9.1290 |   7162.2700 | 784.55999
2014-02-06 00:06:00 | 786.71800 | 786.71800 | 783.53200 | 783.79000 |   4.4772 |   3517.5400 | 785.65998
2014-02-06 00:07:00 | 784.71800 | 786.00000 | 783.53200 | 786.00000 |   4.6786 |   3676.1500 | 785.72999
2014-02-06 00:08:00 | 784.71800 | 784.71800 | 784.00000 | 784.00000 |  39.3911 |  30901.9400 | 784.49006
2014-02-06 00:09:00 | 784.19600 | 784.19600 | 783.51000 | 783.53200 |  27.3583 |  21437.4200 | 783.57994
2014-02-06 00:10:00 | 783.40000 | 783.53200 | 783.13200 | 783.14000 |  30.0224 |  23518.3200 | 783.36009
2014-02-06 00:11:00 | 783.13700 | 783.14000 | 783.13100 | 783.13100 |  53.5675 |  41950.4600 | 783.13283
2014-02-06 00:12:00 | 783.13100 | 783.40000 | 783.13100 | 783.40000 |   8.2599 |   6468.8200 | 783.16000
2014-02-06 00:13:00 | 783.83500 | 785.33000 | 783.83500 | 785.33000 |   2.6444 |   2075.3600 | 784.80001
2014-02-06 00:14:00 | 785.48000 | 785.83700 | 784.35000 | 785.48000 |   5.0357 |   3954.4600 | 785.28997
2014-02-06 00:15:00 | 785.47800 | 785.48000 | 784.35000 | 785.48000 |   5.5454 |   4355.7100 | 785.45997
2014-02-06 00:16:00 | 785.83700 | 786.17000 | 785.83700 | 786.16600 |   0.7605 |    597.7500 | 785.95000
2014-02-06 00:17:00 | 785.83700 | 786.71800 | 785.83400 | 786.55700 |   2.6934 |   2117.5800 | 786.21001
2014-02-06 00:18:00 | 786.55700 | 786.72000 | 785.48000 | 786.72000 |   3.8120 |   2998.2900 | 786.55001
2014-02-06 00:19:00 | 786.84000 | 788.00000 | 786.72000 | 786.94100 |   1.4216 |   1118.5400 | 786.81000
2014-02-06 00:20:00 | 786.94100 | 788.00000 | 786.84000 | 786.94100 |   7.4513 |   5866.6700 | 787.34001
2014-02-06 00:21:00 | 788.00000 | 788.67000 | 783.13300 | 783.13300 |  24.3734 |  19126.7500 | 784.74010
2014-02-06 00:22:00 | 783.13300 | 784.99600 | 783.09800 | 783.09800 |  52.7640 |  41321.6200 | 783.14027
2014-02-06 00:23:00 | 783.09800 | 786.24600 | 783.00100 | 783.00100 |  56.7518 |  44442.3700 | 783.10013
2014-02-06 00:24:00 | 783.00200 | 783.09500 | 782.00000 | 782.55700 |  41.5692 |  32523.3000 | 782.38996
2014-02-06 00:25:00 | 782.00000 | 782.00000 | 781.50300 | 781.89800 |   4.4320 |   3464.5800 | 781.72001
2014-02-06 00:26:00 | 781.50200 | 781.50300 | 780.81700 | 780.81700 | 137.0989 | 107075.5900 | 781.00981
2014-02-06 00:27:00 | 780.98100 | 780.98100 | 780.10000 | 780.10000 |  57.5272 |  44898.8000 | 780.47979
2014-02-06 00:28:00 | 780.10000 | 780.10000 | 780.00100 | 780.00100 |   9.3034 |   7256.8500 | 780.02004
2014-02-06 00:29:00 | 780.00200 | 780.00200 | 780.00000 | 780.00000 |  32.9838 |  25727.3700 | 780.00016
2014-02-06 00:30:00 | 780.00100 | 780.00100 | 779.21800 | 779.21800 | 109.7439 |  85598.1200 | 779.98055
2014-02-06 00:31:00 | 779.17000 | 779.17000 | 775.00200 | 777.26200 |  98.7825 |  76739.2200 | 776.85032
2014-02-06 00:32:00 | 776.75500 | 778.14800 | 775.00200 | 778.14800 |   9.2737 |   7200.5500 | 776.45004
2014-02-06 00:33:00 | 776.75500 | 780.00000 | 776.75500 | 778.01000 |   2.3569 |   1836.6000 | 779.25999
2014-02-06 00:34:00 | 780.00000 | 780.43500 | 778.01000 | 780.00000 |   2.2753 |   1772.7300 | 779.12999
2014-02-06 00:35:00 | 780.00000 | 781.12500 | 778.03000 | 780.00000 |   4.6428 |   3622.2000 | 780.18002
2014-02-06 00:36:00 | 780.00000 | 780.00000 | 775.00200 | 780.00000 |   9.2151 |   7149.5500 | 775.84994
2014-02-06 00:37:00 | 776.51000 | 779.00000 | 774.35000 | 774.35100 |  32.9664 |  25553.9300 | 775.14985
2014-02-06 00:38:00 | 775.00200 | 778.90000 | 774.35000 | 775.00000 |   6.5511 |   5076.6500 | 774.93001
2014-02-06 00:39:00 | 775.10000 | 775.10000 | 774.35000 | 774.35100 |  13.7034 |  10612.0500 | 774.41006
2014-02-06 00:40:00 | 775.10000 | 776.71100 | 774.00000 | 776.71100 |  12.4386 |   9632.5800 | 774.40998
2014-02-06 00:41:00 | 776.71100 | 776.71100 | 774.00000 | 774.35100 |   2.1731 |   1683.5400 | 774.73001
2014-02-06 00:42:00 | 774.35100 | 776.00000 | 774.00300 | 776.00000 |   1.1513 |    892.1900 | 774.96000
2014-02-06 00:43:00 | 776.00000 | 776.00000 | 774.01000 | 774.02000 |  13.7579 |  10649.1300 | 774.03996
2014-02-06 00:44:00 | 774.02000 | 777.69900 | 774.02000 | 777.69900 |  21.0019 |  16276.0800 | 774.98005
2014-02-06 00:45:00 | 776.00000 | 778.00000 | 774.02000 | 774.59200 |   1.5060 |   1170.4300 | 777.18999
2014-02-06 00:46:00 | 774.59200 | 782.93600 | 774.44000 | 779.80700 |  32.5982 |  25407.0600 | 779.39993
2014-02-06 00:47:00 | 779.23400 | 779.23400 | 775.00700 | 776.48000 |   1.3430 |   1045.4700 | 778.44001
2014-02-06 00:48:00 | 776.48000 | 779.23400 | 776.00000 | 779.23400 |   2.1407 |   1662.1100 | 776.45000
2014-02-06 00:49:00 | 777.85100 | 781.65000 | 776.77000 | 777.00000 |  18.7553 |  14583.7300 | 777.57989
2014-02-06 00:50:00 | 779.23400 | 782.92100 | 777.00200 | 778.00000 |  19.5793 |  15325.3000 | 782.72998
2014-02-06 00:51:00 | 778.00000 | 781.00000 | 778.00000 | 778.11000 |   0.1914 |    149.0800 | 779.05000
2014-02-06 00:52:00 | 780.98800 | 782.82600 | 779.49000 | 782.82600 |   8.6172 |   6727.6100 | 780.71997
2014-02-06 00:53:00 | 781.29100 | 783.02100 | 781.00000 | 783.02100 |  29.1620 |  22830.9000 | 782.90007
2014-02-06 00:54:00 | 782.99900 | 784.50000 | 781.00000 | 784.49800 |   2.1195 |   1661.3800 | 783.84000
2014-02-06 00:55:00 | 784.49800 | 784.49800 | 779.89000 | 783.00700 |  24.3524 |  19067.9400 | 783.00008
2014-02-06 00:56:00 | 783.00100 | 783.00100 | 778.47400 | 779.00000 |   6.4833 |   5054.0800 | 779.55003
2014-02-06 00:57:00 | 779.00000 | 779.00000 | 778.99999 | 779.00000 |   3.4982 |   2725.1000 | 778.99999
2014-02-06 00:58:00 | 781.59200 | 781.59200 | 778.00100 | 778.00100 |   2.9379 |   2288.9400 | 779.09999
2014-02-06 00:59:00 | 781.11600 | 781.59200 | 778.00100 | 778.00100 |   0.2516 |    196.4600 | 780.86000
2014-02-06 01:00:00 | 781.59200 | 781.59200 | 778.00200 | 781.58900 |   2.1471 |   1672.4000 | 778.89999
2014-02-06 01:01:00 | 778.05000 | 779.00000 | 778.00400 | 778.89000 |  13.6264 |  10602.2900 | 778.06994
2014-02-06 01:02:00 | 780.99800 | 780.99800 | 778.10000 | 780.19000 |   9.9396 |   7752.9600 | 780.00999
2014-02-06 01:03:00 | 779.34000 | 780.00000 | 778.10000 | 779.88000 |   1.8300 |   1425.4400 | 778.94000
2014-02-06 01:04:00 | 779.88000 | 780.00000 | 779.00000 | 780.00000 |   0.7487 |    583.7900 | 779.78000
2014-02-06 01:05:00 | 779.88000 | 780.00000 | 779.45000 | 780.00000 |   4.4087 |   3437.5300 | 779.71999
2014-02-06 01:06:00 | 779.59000 | 782.75000 | 779.58000 | 779.83000 |   6.4455 |   5029.4900 | 780.30996
2014-02-06 01:07:00 | 779.83000 | 781.23000 | 779.66000 | 781.23000 |   2.1646 |   1689.3500 | 780.43001
2014-02-06 01:08:00 | 781.23000 | 782.75000 | 778.00000 | 778.00000 |  13.7660 |  10715.9900 | 778.43993
2014-02-06 01:09:00 | 778.00000 | 778.00000 | 774.67400 | 774.68000 |  66.7589 |  51832.3100 | 776.40991
2014-02-06 01:10:00 | 774.68000 | 776.09000 | 773.89900 | 774.02100 |  31.5747 |  24443.2800 | 774.14019
2014-02-06 01:11:00 | 774.02100 | 774.03000 | 772.46900 | 773.89900 |  33.6978 |  26069.6400 | 773.62990
2014-02-06 01:12:00 | 773.89900 | 774.00000 | 772.31500 | 772.31500 |   9.2637 |   7159.2300 | 772.83004
2014-02-06 01:13:00 | 772.31600 | 775.00000 | 772.31600 | 774.00000 |  11.1529 |   8628.6500 | 773.67004
2014-02-06 01:14:00 | 772.35000 | 777.66000 | 772.35000 | 774.00000 |   9.0504 |   7010.5100 | 774.61000
2014-02-06 01:15:00 | 775.71000 | 777.00000 | 775.50000 | 777.00000 |   4.5847 |   3560.8300 | 776.68003
2014-02-06 01:16:00 | 776.61000 | 777.00000 | 775.00000 | 775.00000 |   9.9477 |   7725.7900 | 776.63997
2014-02-06 01:17:00 | 775.00000 | 776.95000 | 774.50000 | 774.50000 |   6.4818 |   5026.9400 | 775.55001
2014-02-06 01:18:00 | 774.59700 | 777.00000 | 774.59700 | 775.00000 |   9.4221 |   7315.3800 | 776.41002
2014-02-06 01:19:00 | 775.00000 | 775.71000 | 775.00000 | 775.71000 |   1.2742 |    987.4900 | 775.01001
2014-02-06 01:20:00 | 776.88000 | 779.97800 | 775.71100 | 779.10000 |  14.6972 |  11459.5800 | 779.70995
2014-02-06 01:21:00 | 776.96300 | 780.00000 | 776.96300 | 779.75000 |   3.4930 |   2723.8400 | 779.79001
2014-02-06 01:22:00 | 779.75000 | 780.17000 | 777.00000 | 780.17000 |   4.1841 |   3263.1500 | 779.89002
2014-02-06 01:23:00 | 780.17000 | 781.99900 | 779.75000 | 781.99900 |   6.1438 |   4798.2100 | 780.99003
2014-02-06 01:24:00 | 781.99900 | 781.99900 | 780.44000 | 781.99700 |  10.6548 |   8331.4500 | 781.94007
2014-02-06 01:25:00 | 781.88000 | 782.00000 | 781.88000 | 781.88000 |  10.1732 |   7955.3200 | 781.99004
2014-02-06 01:26:00 | 781.99700 | 783.00000 | 781.88000 | 782.00000 |  12.8987 |  10086.6900 | 781.98998
2014-02-06 01:27:00 | 783.00000 | 784.52000 | 783.00000 | 783.20400 |   7.1612 |   5613.4900 | 783.88001
2014-02-06 01:28:00 | 783.20400 | 786.91400 | 783.00000 | 786.91400 |  33.4477 |  26282.8400 | 785.78990
2014-02-06 01:29:00 | 785.00000 | 787.00000 | 784.19800 | 786.36000 |  37.4498 |  29432.5200 | 785.91999
2014-02-06 01:30:00 | 785.90000 | 787.70000 | 785.90000 | 787.70000 |   9.2328 |   7267.8200 | 787.17003
2014-02-06 01:31:00 | 787.70000 | 788.49000 | 787.00000 | 788.49000 |  33.0087 |  26010.5400 | 787.98995
2014-02-06 01:32:00 | 788.00000 | 789.00000 | 785.00000 | 785.64800 |  43.3296 |  34146.3200 | 788.05998
2014-02-06 01:33:00 | 785.00000 | 786.00000 | 784.99997 | 785.00000 |   8.8875 |   6976.6900 | 784.99997
2014-02-06 01:34:00 | 785.00000 | 787.89700 | 785.00000 | 786.99800 |   2.9708 |   2335.2800 | 786.09000
2014-02-06 01:35:00 | 786.50000 | 786.50000 | 783.00000 | 784.73400 |   7.1226 |   5579.5600 | 783.36002
2014-02-06 01:36:00 | 784.73400 | 784.73400 | 783.00000 | 783.00000 |   6.7882 |   5315.2900 | 783.01998
2014-02-06 01:37:00 | 783.00000 | 784.00000 | 781.13000 | 782.19900 |   3.2123 |   2515.6200 | 783.13001
2014-02-06 01:38:00 | 782.50000 | 785.61100 | 782.28100 | 785.00000 |   7.1212 |   5587.8200 | 784.67001
2014-02-06 01:39:00 | 785.61100 | 785.76000 | 785.00000 | 785.76000 |   1.4980 |   1176.8300 | 785.62000
2014-02-06 01:40:00 | 786.34500 | 786.69300 | 785.00000 | 785.00000 |   7.0252 |   5516.6600 | 785.26996
2014-02-06 01:41:00 | 786.71000 | 786.71000 | 786.71000 | 786.71000 |   0.0671 |     52.8200 | 786.71000
2014-02-06 01:42:00 | 786.63000 | 786.71000 | 785.00000 | 786.71000 |   1.0450 |    820.3400 | 785.04001
2014-02-06 01:43:00 | 785.00000 | 786.00000 | 785.00000 | 786.00000 |  15.1470 |  11890.5700 | 785.00994
2014-02-06 01:44:00 | 786.00000 | 786.00001 | 786.00000 | 786.00000 |   1.8250 |   1434.4500 | 786.00001
2014-02-06 01:45:00 | 786.00000 | 788.00000 | 784.20200 | 787.78700 |   3.9522 |   3113.7200 | 787.84001
2014-02-06 01:46:00 | 786.00000 | 786.00000 | 786.00000 | 786.00000 |   1.0000 |    786.0000 | 786.00000
2014-02-06 01:47:00 | 786.00000 | 787.75500 | 784.43500 | 787.74700 |   4.5751 |   3603.9000 | 787.71997
2014-02-06 01:48:00 | 787.74900 | 787.79000 | 787.74900 | 787.74900 |   3.6168 |   2849.1400 | 787.74999
2014-02-06 01:49:00 | 787.74900 | 787.75002 | 787.74900 | 787.75000 |   7.0328 |   5540.0800 | 787.75002
2014-02-06 01:50:00 | 787.74900 | 787.75000 | 784.44100 | 784.44100 |   2.0480 |   1611.6000 | 786.91999
2014-02-06 01:51:00 | 787.75000 | 787.76000 | 787.75000 | 787.75000 |   4.1500 |   3269.1600 | 787.75000
2014-02-06 01:52:00 | 787.75000 | 788.00000 | 786.59000 | 786.59000 |   8.0067 |   6307.1700 | 787.73997
2014-02-06 01:53:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-06 01:54:00 | 787.50000 | 787.50000 | 785.00000 | 785.00000 |   3.7315 |   2932.2000 | 785.80001
2014-02-06 01:55:00 | 785.00000 | 785.00000 | 784.54000 | 784.54000 |   0.4057 |    318.3000 | 784.65000
2014-02-06 01:56:00 | 784.54000 | 784.54000 | 784.54000 | 784.54000 |   0.1463 |    114.7700 | 784.54000
2014-02-06 01:57:00 | 785.00000 | 785.00000 | 785.00000 | 785.00000 |   0.0190 |     14.9200 | 785.00000
2014-02-06 01:58:00 | 785.00000 | 785.00000 | 785.00000 | 785.00000 |   0.0740 |     58.0900 | 785.00000
2014-02-06 01:59:00 | 784.38800 | 784.38800 | 783.50400 | 783.50400 |   1.4604 |   1144.8900 | 783.97000
2014-02-06 02:00:00 | 783.50000 | 785.00000 | 783.50000 | 783.50000 |   0.2810 |    220.1900 | 783.61000
2014-02-06 02:01:00 | 783.38800 | 783.38800 | 783.38800 | 783.38800 |   0.1960 |    153.5400 | 783.38800
2014-02-06 02:02:00 | 784.38800 | 785.00000 | 783.38800 | 783.38800 |   1.5103 |   1185.0600 | 784.63000
2014-02-06 02:03:00 | 785.00000 | 785.00000 | 785.00000 | 785.00000 |   4.8004 |   3768.3200 | 785.00000
2014-02-06 02:04:00 | 783.38800 | 783.38800 | 783.38800 | 783.38800 |   0.0346 |     27.1100 | 783.38800
2014-02-06 02:05:00 | 783.38800 | 785.00000 | 783.38800 | 783.38800 |   0.1851 |    145.0300 | 783.73000
2014-02-06 02:06:00 | 783.38800 | 783.38800 | 783.01300 | 783.01300 |   1.4488 |   1134.6600 | 783.15000
2014-02-06 02:07:00 | 783.38800 | 785.00000 | 783.38800 | 785.00000 |   0.1719 |    134.7100 | 783.75000
2014-02-06 02:08:00 | 785.00000 | 785.00000 | 783.88000 | 783.88000 |   0.2290 |    179.5400 | 784.02000
2014-02-06 02:09:00 | 785.00000 | 785.00002 | 783.38800 | 785.00000 |   4.4436 |   3488.2000 | 785.00002
2014-02-06 02:10:00 | 783.75800 | 785.36200 | 783.38800 | 783.38800 |   0.2543 |    199.2800 | 783.61000
2014-02-06 02:11:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-06 02:12:00 | 785.35700 | 785.35700 | 785.35700 | 785.35700 |   0.8742 |    686.5700 | 785.35700
2014-02-06 02:13:00 | 785.36200 | 785.36200 | 782.00100 | 785.13100 |   3.4363 |   2693.6500 | 783.86998
2014-02-06 02:14:00 | 785.13100 | 786.60000 | 780.01200 | 780.01200 |  21.1932 |  16560.1300 | 781.39009
2014-02-06 02:15:00 | 782.72400 | 786.59500 | 781.06000 | 781.59500 |   3.8729 |   3031.5700 | 782.76001
2014-02-06 02:16:00 | 781.59500 | 781.59500 | 780.02000 | 780.02000 |  21.0946 |  16479.5300 | 781.22012
2014-02-06 02:17:00 | 780.02000 | 780.02000 | 780.00000 | 780.00000 |   1.3774 |   1074.4000 | 780.01000
2014-02-06 02:18:00 | 780.00000 | 781.00000 | 779.40500 | 779.40500 |   0.7122 |    555.7400 | 780.35000
2014-02-06 02:19:00 | 779.40500 | 779.42800 | 778.00000 | 779.42800 |   3.0041 |   2338.1700 | 778.33002
2014-02-06 02:20:00 | 779.00000 | 781.00000 | 779.00000 | 781.00000 |   0.0742 |     57.9100 | 780.64000
2014-02-06 02:21:00 | 780.99400 | 780.99800 | 779.00000 | 780.99800 |   1.3419 |   1045.8300 | 779.39000
2014-02-06 02:22:00 | 780.99600 | 781.00000 | 778.58000 | 779.94000 |   1.9741 |   1539.1300 | 779.66001
2014-02-06 02:23:00 | 778.82000 | 779.94000 | 778.82000 | 778.89100 |   0.4879 |    380.3200 | 779.49000
2014-02-06 02:24:00 | 779.93000 | 781.00000 | 778.84000 | 779.94000 |   5.9248 |   4619.6700 | 779.72004
2014-02-06 02:25:00 | 780.98800 | 780.98800 | 779.94000 | 779.94000 |   0.2528 |    197.2900 | 780.47000
2014-02-06 02:26:00 | 779.95000 | 779.98000 | 779.95000 | 779.98000 |   0.1473 |    114.9200 | 779.98000
2014-02-06 02:27:00 | 779.98000 | 781.00000 | 779.94000 | 779.94000 |  13.3751 |  10439.9400 | 780.54992
2014-02-06 02:28:00 | 780.00000 | 780.99400 | 779.00000 | 780.00000 |   2.5705 |   2003.9300 | 779.58000
2014-02-06 02:29:00 | 780.00000 | 783.00000 | 778.84000 | 779.00000 |   0.7481 |    583.3500 | 779.76000
2014-02-06 02:30:00 | 778.84000 | 781.93200 | 778.84000 | 781.93200 |   1.0511 |    821.2800 | 781.33000
2014-02-06 02:31:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-06 02:32:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-06 02:33:00 | 779.93200 | 781.90600 | 779.00000 | 781.90200 |   0.8272 |    645.7600 | 780.62000
2014-02-06 02:34:00 | 781.90500 | 781.90500 | 778.02900 | 778.02900 |   9.8131 |   7645.1300 | 779.07004
2014-02-06 02:35:00 | 781.13700 | 781.13700 | 781.13700 | 781.13700 |   0.0500 |     39.0600 | 781.13700
2014-02-06 02:36:00 | 781.11500 | 783.20400 | 781.11100 | 783.20400 |   7.2713 |   5686.4100 | 782.03001
2014-02-06 02:37:00 | 783.00000 | 783.20400 | 779.23000 | 779.23000 |   1.1378 |    891.0600 | 783.11000
2014-02-06 02:38:00 | 782.34400 | 782.34400 | 782.32000 | 782.32000 |   0.7283 |    569.7900 | 782.34000
2014-02-06 02:39:00 | 779.60000 | 783.45200 | 779.60000 | 783.45200 |   3.9664 |   3102.1100 | 782.08998
2014-02-06 02:40:00 | 784.00000 | 784.99900 | 783.45200 | 784.99000 |  17.5529 |  13771.8500 | 784.59007
2014-02-06 02:41:00 | 784.98900 | 784.99000 | 782.30200 | 782.30200 |   7.7292 |   6067.0200 | 784.94999
2014-02-06 02:42:00 | 784.99000 | 784.99000 | 784.99000 | 784.99000 |   0.1530 |    120.1000 | 784.99000
2014-02-06 02:43:00 | 784.99000 | 785.00000 | 784.86500 | 784.86500 |   5.2587 |   4128.0600 | 784.99999
2014-02-06 02:44:00 | 785.00000 | 785.00000 | 780.86700 | 780.86700 |   1.9820 |   1551.1400 | 782.61001
2014-02-06 02:45:00 | 783.99400 | 784.82200 | 783.99400 | 784.82200 |   0.0753 |     59.0800 | 784.71000
2014-02-06 02:46:00 | 784.82200 | 784.82200 | 784.82200 | 784.82200 |   0.0396 |     31.0900 | 784.82200
2014-02-06 02:47:00 | 784.82200 | 784.82200 | 783.99400 | 783.99400 |   0.1250 |     98.0100 | 784.09000
2014-02-06 02:48:00 | 783.99400 | 784.82200 | 780.13600 | 780.13600 |   5.9782 |   4670.2100 | 781.20999
2014-02-06 02:49:00 | 781.50000 | 781.50000 | 781.50000 | 781.50000 |   0.1110 |     86.7500 | 781.50000
2014-02-06 02:50:00 | 783.88000 | 783.88000 | 783.88000 | 783.88000 |   0.2000 |    156.7800 | 783.88000
2014-02-06 02:51:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-06 02:52:00 | 784.70000 | 784.70000 | 781.50000 | 781.50000 |   0.2580 |    201.8100 | 782.32000
2014-02-06 02:53:00 | 784.79800 | 784.80000 | 784.72200 | 784.72200 |   0.4538 |    356.1500 | 784.77000
2014-02-06 02:54:00 | 784.72200 | 784.79700 | 784.72200 | 784.79700 |   0.5308 |    416.5500 | 784.79600
2014-02-06 02:55:00 | 784.79400 | 784.80000 | 784.79400 | 784.79400 |   0.7253 |    569.1900 | 784.79450
2014-02-06 02:56:00 | 782.00000 | 782.10000 | 780.20100 | 780.20100 |  17.2574 |  13472.6900 | 780.68994
2014-02-06 02:57:00 | 783.32500 | 783.32500 | 783.32500 | 783.32500 |   0.0100 |      7.8300 | 783.32500
2014-02-06 02:58:00 | 784.72200 | 784.79900 | 784.72200 | 784.79900 |   1.2634 |    991.5100 | 784.78001
2014-02-06 02:59:00 | 784.69900 | 784.69900 | 784.00000 | 784.69900 |   7.2539 |   5690.5700 | 784.48004
2014-02-06 03:00:00 | 784.69900 | 784.69900 | 784.00000 | 784.00000 |   5.4118 |   4242.8700 | 784.00001
2014-02-06 03:01:00 | 784.00000 | 784.00004 | 784.00000 | 784.00000 |   6.2449 |   4896.0300 | 784.00004
2014-02-06 03:02:00 | 782.00000 | 782.00000 | 780.22300 | 780.22300 |   1.2618 |    984.5200 | 780.28000
2014-02-06 03:03:00 | 780.20600 | 781.00000 | 780.20500 | 780.20600 |  11.9114 |   9294.9800 | 780.34002
2014-02-06 03:04:00 | 780.20500 | 783.32400 | 780.20500 | 783.20000 |   0.3001 |    234.8200 | 782.46000
2014-02-06 03:05:00 | 781.20000 | 781.20000 | 781.20000 | 781.20000 |   0.0830 |     64.8400 | 781.20000
2014-02-06 03:06:00 | 783.19200 | 783.19200 | 783.19200 | 783.19200 |   1.1673 |    914.2000 | 783.19200
2014-02-06 03:07:00 | 780.50000 | 781.00000 | 780.20000 | 780.20000 |  22.5672 |  17607.4100 | 780.21992
2014-02-06 03:08:00 | 783.09800 | 783.09800 | 783.09200 | 783.09200 |   1.2267 |    960.6000 | 783.09349
2014-02-06 03:09:00 | 780.20000 | 783.08800 | 780.20000 | 781.08800 |   3.6889 |   2878.3100 | 780.26999
2014-02-06 03:10:00 | 780.20000 | 783.09600 | 780.20000 | 780.20000 |   1.8738 |   1463.3200 | 780.93001
2014-02-06 03:11:00 | 780.20000 | 781.99600 | 780.00000 | 781.99200 |   4.1654 |   3249.6700 | 780.15998
2014-02-06 03:12:00 | 781.84800 | 781.84800 | 781.84800 | 781.84800 |   0.0470 |     36.7300 | 781.84800
2014-02-06 03:13:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-06 03:14:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-06 03:15:00 | 781.84400 | 781.84600 | 780.00000 | 780.29000 |   3.2300 |   2520.3400 | 780.29000
2014-02-06 03:16:00 | 781.50000 | 781.50000 | 780.00000 | 780.29000 |   8.9136 |   6953.8500 | 780.14004
2014-02-06 03:17:00 | 780.29000 | 781.62000 | 780.00000 | 781.62000 |   3.3827 |   2639.5600 | 780.32001
2014-02-06 03:18:00 | 780.24000 | 780.24000 | 780.24000 | 780.24000 |   0.4593 |    358.3500 | 780.24000
2014-02-06 03:19:00 | 780.25000 | 780.25001 | 780.24000 | 780.24000 |   1.7939 |   1399.6700 | 780.25001
2014-02-06 03:20:00 | 780.24000 | 780.66000 | 779.01000 | 780.07000 |   6.1997 |   4835.7700 | 780.00000
2014-02-06 03:21:00 | 780.07000 | 780.24000 | 779.00100 | 779.00100 |   1.0086 |    786.3100 | 779.63000
2014-02-06 03:22:00 | 779.20000 | 779.20000 | 779.20000 | 779.20000 |   0.1000 |     77.9200 | 779.20000
2014-02-06 03:23:00 | 781.58000 | 781.83400 | 779.20000 | 779.98000 |   1.3000 |   1014.6100 | 780.47000
2014-02-06 03:24:00 | 779.91000 | 781.47000 | 779.30000 | 779.30000 |   1.1500 |    896.4000 | 779.48000
2014-02-06 03:25:00 | 781.43000 | 781.43000 | 779.30000 | 780.01000 |   0.6767 |    528.0700 | 780.40000
2014-02-06 03:26:00 | 779.85000 | 781.43000 | 779.51000 | 779.51000 |  14.0597 |  10966.5300 | 779.99999
2014-02-06 03:27:00 | 779.30000 | 780.00000 | 779.30000 | 780.00000 |   8.6555 |   6750.7600 | 779.93995
2014-02-06 03:28:00 | 780.00000 | 780.00000 | 780.00000 | 780.00000 |   3.4698 |   2706.4400 | 780.00000
2014-02-06 03:29:00 | 780.00000 | 781.25000 | 779.77800 | 779.77800 |   3.5570 |   2776.4000 | 780.53999
2014-02-06 03:30:00 | 779.77600 | 779.78000 | 779.76000 | 779.78000 |   1.5713 |   1225.2900 | 779.78000
2014-02-06 03:31:00 | 779.67000 | 779.67000 | 779.67000 | 779.67000 |   0.0531 |     41.4100 | 779.67000
2014-02-06 03:32:00 | 781.24000 | 781.24000 | 781.24000 | 781.24000 |   0.4150 |    324.1900 | 781.24000
2014-02-06 03:33:00 | 781.24000 | 781.24000 | 780.00000 | 780.00000 |   0.1015 |     79.2600 | 781.04000
2014-02-06 03:34:00 | 781.22600 | 781.23000 | 781.22600 | 781.23000 |   0.2077 |    162.2500 | 781.23000
2014-02-06 03:35:00 | 781.24900 | 781.25000 | 780.00000 | 780.00000 |   2.0839 |   1627.6900 | 781.08001
2014-02-06 03:36:00 | 781.24900 | 781.25000 | 779.00100 | 780.00000 |   7.5489 |   5888.8600 | 780.09999
2014-02-06 03:37:00 | 780.00000 | 781.25000 | 779.30000 | 781.25000 |   3.0419 |   2373.8700 | 780.39001
2014-02-06 03:38:00 | 779.30000 | 781.25000 | 779.30000 | 781.25000 |   0.2684 |    209.6600 | 781.18000
2014-02-06 03:39:00 | 781.25000 | 782.00000 | 781.25000 | 781.83600 |   1.3118 |   1025.2300 | 781.54000
2014-02-06 03:40:00 | 782.00000 | 782.55100 | 781.83400 | 782.55000 |   0.5121 |    400.7500 | 782.53000
2014-02-06 03:41:00 | 782.55000 | 782.55000 | 781.83400 | 781.83400 |   0.3155 |    246.7800 | 782.31000
2014-02-06 03:42:00 | 781.47000 | 782.55100 | 781.00000 | 781.00000 |   1.6090 |   1258.3300 | 782.08000
2014-02-06 03:43:00 | 781.00000 | 781.00000 | 781.00000 | 781.00000 |   0.2344 |    183.0300 | 781.00000
2014-02-06 03:44:00 | 782.68600 | 782.68600 | 782.68600 | 782.68600 |   0.0190 |     14.8700 | 782.68600
2014-02-06 03:45:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-06 03:46:00 | 781.00000 | 781.00000 | 780.99999 | 781.00000 |   1.1563 |    903.0700 | 780.99999
2014-02-06 03:47:00 | 781.99900 | 781.99900 | 780.78000 | 781.00000 |   4.5499 |   3553.6000 | 781.02000
2014-02-06 03:48:00 | 781.00000 | 781.00000 | 779.30000 | 781.00000 |   0.3472 |    271.1300 | 780.88000
2014-02-06 03:49:00 | 781.00000 | 781.00001 | 780.99800 | 781.00000 |   1.1745 |    917.2800 | 781.00001
2014-02-06 03:50:00 | 779.30000 | 781.00000 | 779.30000 | 781.00000 |   0.5133 |    400.3800 | 780.01000
2014-02-06 03:51:00 | 781.00000 | 782.99500 | 781.00000 | 781.00000 |   0.4498 |    351.9900 | 782.59000
2014-02-06 03:52:00 | 781.00000 | 781.00000 | 779.00400 | 779.00500 |   2.5081 |   1955.5400 | 779.69999
2014-02-06 03:53:00 | 779.30000 | 781.00000 | 779.00400 | 779.00400 |   1.5242 |   1188.1100 | 779.52001
2014-02-06 03:54:00 | 779.00500 | 779.00500 | 779.00400 | 779.00400 |   3.0000 |   2337.0100 | 779.00450
2014-02-06 03:55:00 | 781.99600 | 781.99800 | 781.99600 | 781.99600 |   0.2402 |    187.8600 | 781.99700
2014-02-06 03:56:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-06 03:57:00 | 781.97000 | 781.97000 | 781.97000 | 781.97000 |   0.0200 |     15.6400 | 781.97000
2014-02-06 03:58:00 | 780.99800 | 780.99800 | 779.00000 | 780.99000 |   8.0662 |   6284.7100 | 779.13996
2014-02-06 03:59:00 | 780.98400 | 780.98400 | 780.97600 | 780.97600 |   0.1744 |    136.2400 | 780.98000
2014-02-06 04:00:00 | 780.96800 | 782.22100 | 780.96800 | 782.22100 |   4.1552 |   3245.8100 | 781.13997
2014-02-06 04:01:00 | 782.22100 | 783.00000 | 782.22100 | 783.00000 |   4.7483 |   3716.6300 | 782.72999
2014-02-06 04:02:00 | 783.00000 | 783.47000 | 783.00000 | 783.47000 |   0.7616 |    596.4300 | 783.11000
2014-02-06 04:03:00 | 783.47000 | 784.10000 | 783.00000 | 783.00000 |   1.0550 |    826.9900 | 783.84999
2014-02-06 04:04:00 | 784.24400 | 785.86000 | 784.24400 | 785.86000 |  12.4429 |   9767.3400 | 784.97005
2014-02-06 04:05:00 | 785.63000 | 785.97000 | 780.10000 | 785.10000 |   6.4712 |   5063.4800 | 782.46001
2014-02-06 04:06:00 | 782.09100 | 785.10000 | 780.10000 | 780.10000 |   7.9625 |   6215.9000 | 780.65003
2014-02-06 04:07:00 | 780.09100 | 780.09100 | 779.12300 | 780.00000 |  28.7854 |  22451.1600 | 779.94983
2014-02-06 04:08:00 | 780.00000 | 780.10000 | 779.00000 | 780.10000 |  12.6981 |   9901.9500 | 779.79997
2014-02-06 04:09:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-06 04:10:00 | 780.10000 | 784.82900 | 779.00000 | 779.00000 |   5.0273 |   3919.2600 | 779.58998
2014-02-06 04:11:00 | 779.00100 | 779.01000 | 779.00000 | 779.01000 |   0.3995 |    311.2100 | 779.01000
2014-02-06 04:12:00 | 779.01000 | 779.11100 | 779.01000 | 779.11100 |   0.0711 |     55.4000 | 779.06000
2014-02-06 04:13:00 | 782.01400 | 782.01400 | 782.01400 | 782.01400 |   0.2600 |    203.3200 | 782.01400
2014-02-06 04:14:00 | 781.99400 | 781.99600 | 779.01000 | 779.01000 |   1.7023 |   1327.6600 | 779.90001
2014-02-06 04:15:00 | 779.01000 | 779.79600 | 779.00000 | 779.79600 |   5.1200 |   3988.5800 | 779.02000
2014-02-06 04:16:00 | 782.09200 | 782.09200 | 782.09200 | 782.09200 |   0.2500 |    195.5200 | 782.09200
2014-02-06 04:17:00 | 782.07800 | 784.79200 | 779.00000 | 784.79200 |  12.6886 |   9924.5000 | 782.15998
2014-02-06 04:18:00 | 779.00000 | 782.08600 | 779.00000 | 782.08600 |   0.2224 |    173.7900 | 781.55000
2014-02-06 04:19:00 | 782.00000 | 782.08700 | 782.00000 | 782.08700 |   0.5021 |    392.6200 | 782.02000
2014-02-06 04:20:00 | 782.08700 | 784.79300 | 782.00000 | 782.00000 |   6.6457 |   5211.3200 | 784.15996
2014-02-06 04:21:00 | 782.00000 | 782.00000 | 780.00000 | 780.00000 |   4.1250 |   3217.8500 | 780.07997
2014-02-06 04:22:00 | 779.74000 | 780.07500 | 779.73800 | 780.00000 |  22.6686 |  17681.3000 | 779.98996
2014-02-06 04:23:00 | 780.00000 | 780.00000 | 777.50000 | 777.50000 |  82.9339 |  64560.7200 | 778.46041
2014-02-06 04:24:00 | 777.50000 | 778.00000 | 775.71000 | 775.74000 |   8.2442 |   6407.3400 | 777.19004
2014-02-06 04:25:00 | 778.00000 | 778.00000 | 777.29100 | 777.29100 |   2.4894 |   1936.6600 | 777.96000
2014-02-06 04:26:00 | 777.29100 | 777.99000 | 775.71000 | 775.75000 |   2.9246 |   2269.2600 | 775.91002
2014-02-06 04:27:00 | 776.00000 | 776.00000 | 775.74000 | 776.00000 |   1.8401 |   1427.9000 | 775.99000
2014-02-06 04:28:00 | 776.00000 | 776.00000 | 776.00000 | 776.00000 |   0.6651 |    516.1200 | 776.00000
2014-02-06 04:29:00 | 775.97500 | 778.00000 | 775.44800 | 778.00000 |  13.7857 |  10699.5100 | 776.12992
2014-02-06 04:30:00 | 775.99000 | 778.00000 | 775.44800 | 778.00000 |   1.7162 |   1332.5600 | 776.45999
2014-02-06 04:31:00 | 775.44800 | 778.00000 | 775.44800 | 778.00000 |   0.3105 |    240.9000 | 775.86000
2014-02-06 04:32:00 | 775.97500 | 779.10000 | 775.25000 | 775.25000 |  13.6324 |  10599.9000 | 777.55004
2014-02-06 04:33:00 | 775.25000 | 778.00000 | 775.25000 | 775.77800 |   1.0075 |    781.4800 | 775.63000
2014-02-06 04:34:00 | 778.00000 | 783.68900 | 775.25000 | 775.26600 |  21.9487 |  17072.1600 | 777.81996
2014-02-06 04:35:00 | 775.82600 | 778.05500 | 775.25000 | 775.35200 |   8.8538 |   6865.3000 | 775.41004
2014-02-06 04:36:00 | 775.26600 | 776.00000 | 775.26600 | 775.40000 |   0.6300 |    488.7400 | 775.79000
2014-02-06 04:37:00 | 776.01000 | 777.26600 | 775.40000 | 777.00000 |  25.5702 |  19863.1600 | 776.81001
2014-02-06 04:38:00 | 775.40000 | 776.00000 | 775.00000 | 776.00000 |   6.2353 |   4836.7700 | 775.70996
2014-02-06 04:39:00 | 776.00000 | 776.00000 | 774.00000 | 775.01000 |   7.8883 |   6111.9000 | 774.80998
2014-02-06 04:40:00 | 775.40000 | 776.89000 | 774.00000 | 776.00000 |   3.5920 |   2785.6600 | 775.52001
2014-02-06 04:41:00 | 776.00000 | 776.00000 | 774.10600 | 774.10600 |   2.2022 |   1705.4800 | 774.43001
2014-02-06 04:42:00 | 775.00000 | 776.98000 | 773.30000 | 773.30000 |  19.0553 |  14753.3800 | 774.23988
2014-02-06 04:43:00 | 776.38600 | 777.00000 | 772.01300 | 777.00000 |  27.0234 |  20905.0300 | 773.59012
2014-02-06 04:44:00 | 777.00000 | 777.92000 | 772.01200 | 777.91000 |  19.0972 |  14761.7200 | 772.97993
2014-02-06 04:45:00 | 777.89000 | 777.89000 | 775.10300 | 775.91000 |   2.1129 |   1638.4100 | 775.44001
2014-02-06 04:46:00 | 775.14000 | 776.99000 | 775.14000 | 776.99000 |   0.3158 |    244.7800 | 775.21000
2014-02-06 04:47:00 | 775.14000 | 775.14000 | 774.99000 | 775.00000 |   5.9701 |   4627.2800 | 775.07000
2014-02-06 04:48:00 | 775.00000 | 775.00000 | 774.99000 | 775.00000 |   2.0974 |   1625.4600 | 774.99999
2014-02-06 04:49:00 | 775.00000 | 775.45000 | 775.00000 | 775.45000 |   7.8334 |   6071.5100 | 775.08003
2014-02-06 04:50:00 | 776.92300 | 778.94600 | 774.82000 | 775.00000 |  18.4830 |  14380.1400 | 778.02007
2014-02-06 04:51:00 | 775.00000 | 777.90000 | 775.00000 | 775.00000 |   0.9598 |    743.9300 | 775.09000
2014-02-06 04:52:00 | 777.89900 | 778.93800 | 777.89900 | 778.93800 |   1.4580 |   1135.4900 | 778.80000
2014-02-06 04:53:00 | 777.89900 | 777.89900 | 775.01000 | 776.10000 |   1.5981 |   1241.9800 | 777.15000
2014-02-06 04:54:00 | 778.07900 | 778.11300 | 776.10000 | 777.89900 |   2.1089 |   1640.6800 | 777.97000
2014-02-06 04:55:00 | 777.88900 | 777.88900 | 777.88900 | 777.88900 |   0.0200 |     15.5600 | 777.88900
2014-02-06 04:56:00 | 775.50000 | 777.89900 | 775.50000 | 777.89900 |  13.6412 |  10608.8700 | 777.71002
2014-02-06 04:57:00 | 777.89900 | 778.00000 | 777.89900 | 778.00000 |   2.5764 |   2004.4200 | 777.98999
2014-02-06 04:58:00 | 778.00000 | 778.11300 | 777.88900 | 778.11300 |   0.1115 |     86.7400 | 778.04000
2014-02-06 04:59:00 | 778.11300 | 778.94600 | 777.88600 | 778.94600 |   2.2877 |   1780.7200 | 778.38999
2014-02-06 05:00:00 | 778.11200 | 778.11200 | 775.99000 | 778.00000 |   5.1379 |   3997.2300 | 777.98999
2014-02-06 05:01:00 | 778.00000 | 778.00000 | 776.45000 | 778.00000 |   1.8293 |   1422.9300 | 777.84000
2014-02-06 05:02:00 | 776.45000 | 777.99900 | 773.20100 | 777.99900 |  18.4868 |  14307.6400 | 773.93992
2014-02-06 05:03:00 | 773.70000 | 777.53900 | 773.70000 | 777.53900 |   2.0428 |   1580.6200 | 773.75001
2014-02-06 05:04:00 | 776.99900 | 776.99900 | 773.70000 | 773.70000 |   0.2429 |    187.9300 | 773.84000
2014-02-06 05:05:00 | 773.70000 | 776.51600 | 773.70000 | 774.00000 |   0.8419 |    651.5900 | 773.92000
2014-02-06 05:06:00 | 774.00000 | 776.51600 | 774.00000 | 776.00000 |   0.4594 |    355.7500 | 774.36000
2014-02-06 05:07:00 | 774.08700 | 776.00000 | 774.08700 | 774.08700 |   0.3221 |    249.3800 | 774.28000
2014-02-06 05:08:00 | 775.99700 | 776.51700 | 774.00000 | 774.00000 |   1.8676 |   1449.1800 | 775.95999
2014-02-06 05:09:00 | 776.51700 | 776.51700 | 773.80000 | 776.51600 |   1.3755 |   1065.4100 | 774.53999
2014-02-06 05:10:00 | 774.51700 | 775.99800 | 772.20100 | 775.20100 |  12.3742 |   9561.4200 | 772.69007
2014-02-06 05:11:00 | 772.51000 | 775.00000 | 772.30000 | 775.00000 |   0.6293 |    486.3700 | 772.91000
2014-02-06 05:12:00 | 772.55600 | 773.00000 | 772.20000 | 772.55600 |   3.0093 |   2323.9500 | 772.26000
2014-02-06 05:13:00 | 772.55600 | 772.55600 | 772.21000 | 772.55600 |   0.2055 |    158.7800 | 772.49000
2014-02-06 05:14:00 | 772.55600 | 774.08700 | 772.55600 | 772.68000 |   2.3259 |   1797.2000 | 772.67999
2014-02-06 05:15:00 | 772.68000 | 772.74000 | 772.55600 | 772.74000 |   6.0200 |   4651.0100 | 772.59000
2014-02-06 05:16:00 | 772.74000 | 772.74000 | 772.55500 | 772.55600 |   1.4752 |   1139.7300 | 772.58999
2014-02-06 05:17:00 | 772.23000 | 772.60000 | 772.23000 | 772.60000 |  17.4854 |  13504.5300 | 772.32990
2014-02-06 05:18:00 | 772.60000 | 772.60000 | 772.22000 | 772.22000 |   6.0617 |   4681.0300 | 772.23001
2014-02-06 05:19:00 | 772.22000 | 772.60000 | 772.22000 | 772.22000 |  36.9421 |  28527.4600 | 772.22010
2014-02-06 05:20:00 | 772.22000 | 774.08700 | 772.22000 | 772.22000 |   1.8466 |   1427.5100 | 773.02999
2014-02-06 05:21:00 | 772.22000 | 774.01000 | 772.22000 | 774.01000 |   2.6186 |   2023.8900 | 772.89000
2014-02-06 05:22:00 | 774.01000 | 774.01000 | 772.22100 | 772.22100 |   1.8840 |   1455.9200 | 772.79001
2014-02-06 05:23:00 | 772.22000 | 772.22100 | 772.22000 | 772.22000 |   1.5930 |   1230.1400 | 772.22001
2014-02-06 05:24:00 | 772.22000 | 773.99900 | 772.22000 | 773.00000 |  10.0800 |   7786.2600 | 772.45000
2014-02-06 05:25:00 | 773.00000 | 773.00000 | 772.22000 | 772.22000 |   0.3609 |    278.7900 | 772.57000
2014-02-06 05:26:00 | 772.22000 | 772.90000 | 772.22000 | 772.22000 |   3.6296 |   2802.9600 | 772.25000
2014-02-06 05:27:00 | 772.90000 | 772.90000 | 772.22000 | 772.22000 |   2.6967 |   2082.5300 | 772.25999
2014-02-06 05:28:00 | 772.22000 | 772.22100 | 772.12000 | 772.12700 |  28.2473 |  21812.2800 | 772.18990
2014-02-06 05:29:00 | 772.12000 | 772.22000 | 772.12000 | 772.22000 |   8.0827 |   6241.0400 | 772.15003
2014-02-06 05:30:00 | 772.21000 | 773.99700 | 772.13000 | 772.22100 |   3.7527 |   2898.0600 | 772.27001
2014-02-06 05:31:00 | 774.00000 | 774.08700 | 774.00000 | 774.00000 |   7.5699 |   5859.1400 | 774.00000
2014-02-06 05:32:00 | 772.13000 | 774.08700 | 772.13000 | 774.08700 |   0.3314 |    255.9000 | 772.25000
2014-02-06 05:33:00 | 773.99900 | 773.99900 | 772.14000 | 772.14000 |   0.6009 |    464.2200 | 772.57000
2014-02-06 05:34:00 | 773.99900 | 773.99900 | 772.13000 | 773.99000 |   6.5876 |   5088.4800 | 772.42998
2014-02-06 05:35:00 | 772.13000 | 773.99900 | 772.13000 | 773.54000 |   1.4197 |   1098.1100 | 773.46000
2014-02-06 05:36:00 | 772.14000 | 773.54000 | 772.13000 | 773.54000 |   4.1609 |   3213.7300 | 772.37000
2014-02-06 05:37:00 | 773.54000 | 774.08700 | 772.13000 | 772.59000 |  12.8346 |   9925.2500 | 773.32008
2014-02-06 05:38:00 | 772.59000 | 774.08700 | 772.14000 | 772.59000 |   1.9994 |   1544.7100 | 772.58000
2014-02-06 05:39:00 | 772.59000 | 772.62000 | 772.59000 | 772.62000 |   2.2495 |   1737.9400 | 772.59000
2014-02-06 05:40:00 | 772.59000 | 773.04000 | 772.14000 | 772.14000 |   1.8876 |   1458.4300 | 772.64999
2014-02-06 05:41:00 | 772.13000 | 772.96900 | 772.13000 | 772.20000 |   1.3425 |   1036.6300 | 772.16000
2014-02-06 05:42:00 | 772.97000 | 774.08700 | 772.13000 | 772.20000 |   6.3019 |   4871.3900 | 773.00002
2014-02-06 05:43:00 | 773.54000 | 774.08700 | 772.00000 | 772.00000 |  82.7606 |  63898.6200 | 772.09006
2014-02-06 05:44:00 | 772.00000 | 772.00000 | 771.02000 | 771.02000 |  19.7857 |  15272.9400 | 771.91989
2014-02-06 05:45:00 | 772.00000 | 772.00000 | 771.00000 | 772.00000 |   8.1339 |   6276.9300 | 771.70004
2014-02-06 05:46:00 | 772.00000 | 773.55000 | 771.00000 | 773.00000 |   4.2610 |   3291.7000 | 772.51001
2014-02-06 05:47:00 | 773.55000 | 773.55000 | 771.03000 | 771.20000 |   4.1099 |   3175.7600 | 772.71000
2014-02-06 05:48:00 | 773.00000 | 773.00000 | 772.50000 | 772.50000 |   3.0394 |   2348.1900 | 772.59000
2014-02-06 05:49:00 | 772.50000 | 773.55000 | 772.00000 | 773.00000 |   2.5680 |   1984.1000 | 772.60999
2014-02-06 05:50:00 | 773.00000 | 774.13000 | 773.00000 | 774.12800 |   4.3126 |   3338.2800 | 774.07001
2014-02-06 05:51:00 | 774.12800 | 774.98000 | 772.50000 | 774.98000 |   1.1050 |    855.0900 | 773.84001
2014-02-06 05:52:00 | 774.98000 | 775.00000 | 774.98000 | 775.00000 |   0.5100 |    395.2400 | 774.99000
2014-02-06 05:53:00 | 775.00000 | 775.86000 | 775.00000 | 775.86000 |  10.5171 |   8155.0800 | 775.40996
2014-02-06 05:54:00 | 775.44800 | 775.86000 | 775.00000 | 775.00000 |   1.5137 |   1173.6100 | 775.35001
2014-02-06 05:55:00 | 775.44800 | 775.84200 | 775.00000 | 775.84000 |   0.4525 |    350.9100 | 775.43000
2014-02-06 05:56:00 | 775.82800 | 777.00000 | 775.81800 | 775.82500 |   4.2852 |   3324.9000 | 775.90997
2014-02-06 05:57:00 | 777.00000 | 777.08700 | 775.82400 | 775.82500 |   6.4028 |   4969.7400 | 776.18002
2014-02-06 05:58:00 | 775.82300 | 778.00000 | 775.60000 | 777.00000 |   7.6698 |   5958.7900 | 776.92000
2014-02-06 05:59:00 | 777.00000 | 777.00000 | 776.90000 | 776.90000 |   5.6049 |   4354.8200 | 776.97004
2014-02-06 06:00:00 | 776.90000 | 776.90000 | 775.12700 | 776.90000 |   1.6237 |   1259.0100 | 775.39001
2014-02-06 06:01:00 | 776.90000 | 777.90000 | 776.90000 | 777.00000 |   1.1158 |    867.4300 | 777.38999
2014-02-06 06:02:00 | 777.90000 | 778.00000 | 777.00000 | 777.00000 |   4.6539 |   3619.1300 | 777.65002
2014-02-06 06:03:00 | 777.80000 | 779.84900 | 777.00000 | 779.84900 |   5.9251 |   4618.2900 | 779.43996
2014-02-06 06:04:00 | 779.19400 | 780.15200 | 779.19400 | 780.00000 |   9.6038 |   7490.4900 | 779.95005
2014-02-06 06:05:00 | 779.00000 | 780.00000 | 778.99800 | 779.80000 |  12.7909 |   9972.9000 | 779.69001
2014-02-06 06:06:00 | 779.79900 | 781.00000 | 779.79900 | 780.15200 |  12.8301 |  10007.8400 | 780.03000
2014-02-06 06:07:00 | 780.15600 | 782.99900 | 780.15200 | 782.00000 |   4.7591 |   3721.5600 | 781.97999
2014-02-06 06:08:00 | 781.00000 | 783.70900 | 781.00000 | 783.70900 |   6.3119 |   4941.6800 | 782.92001
2014-02-06 06:09:00 | 782.90000 | 783.70900 | 781.50000 | 781.60000 |  10.0721 |   7892.5700 | 783.61003
2014-02-06 06:10:00 | 781.60000 | 781.60900 | 779.99900 | 779.99900 |  10.6546 |   8324.3600 | 781.29006
2014-02-06 06:11:00 | 779.00000 | 780.41500 | 777.53900 | 780.41500 |   6.7753 |   5274.1700 | 778.43996
2014-02-06 06:12:00 | 780.41500 | 780.41500 | 777.50000 | 777.50000 |   6.0856 |   4736.6900 | 778.34997
2014-02-06 06:13:00 | 780.38700 | 783.59500 | 777.50000 | 777.50000 |   5.7070 |   4450.7300 | 779.86998
2014-02-06 06:14:00 | 777.50000 | 777.77700 | 777.50000 | 777.77700 |   1.1210 |    871.6000 | 777.52000
2014-02-06 06:15:00 | 778.87500 | 781.84700 | 778.87400 | 781.84500 |   0.6714 |    524.8400 | 781.76000
2014-02-06 06:16:00 | 779.84500 | 779.84800 | 777.77700 | 777.77700 |   0.3881 |    302.4100 | 779.21000
2014-02-06 06:17:00 | 778.87600 | 779.00000 | 778.87600 | 779.00000 |   1.3547 |   1055.2700 | 778.97001
2014-02-06 06:18:00 | 779.99800 | 779.99800 | 779.99800 | 779.99800 |   0.1100 |     85.8000 | 779.99800
2014-02-06 06:19:00 | 779.85800 | 780.94500 | 778.00000 | 780.94500 |   5.3011 |   4132.2000 | 779.50001
2014-02-06 06:20:00 | 781.00000 | 781.00000 | 781.00000 | 781.00000 |   0.0393 |     30.6800 | 781.00000
2014-02-06 06:21:00 | 780.00000 | 782.99700 | 780.00000 | 780.00000 |  19.9150 |  15543.0500 | 780.47013
2014-02-06 06:22:00 | 780.00000 | 781.49600 | 780.00000 | 780.00000 |   0.3660 |    285.6000 | 780.38000
2014-02-06 06:23:00 | 778.42100 | 780.00000 | 778.01200 | 780.00000 |   0.7338 |    572.3300 | 779.92000
2014-02-06 06:24:00 | 779.00000 | 779.00000 | 778.00000 | 778.00000 |  15.6762 |  12203.0100 | 778.43992
2014-02-06 06:25:00 | 778.00000 | 780.00000 | 777.77700 | 780.00000 |   0.4133 |    321.6800 | 778.30000
2014-02-06 06:26:00 | 777.77700 | 780.89100 | 777.77700 | 777.77700 |   1.5926 |   1241.0900 | 779.29001
2014-02-06 06:27:00 | 777.77700 | 780.50900 | 777.77700 | 780.50900 |   3.6700 |   2861.7300 | 779.76000
2014-02-06 06:28:00 | 781.00000 | 781.00000 | 780.30000 | 780.30000 |   1.5783 |   1231.6100 | 780.32000
2014-02-06 06:29:00 | 780.30000 | 780.30000 | 778.00000 | 778.00000 |  14.5605 |  11328.5000 | 778.03001
2014-02-06 06:30:00 | 778.00000 | 778.00100 | 777.00000 | 777.48900 |   3.0115 |   2341.7900 | 777.61001
2014-02-06 06:31:00 | 777.00000 | 777.24000 | 777.00000 | 777.00000 |   2.8842 |   2241.0900 | 777.03002
2014-02-06 06:32:00 | 777.48900 | 777.48900 | 776.81700 | 776.81700 |   1.1653 |    905.4900 | 777.02999
2014-02-06 06:33:00 | 776.25000 | 776.81500 | 776.00100 | 776.81500 |   3.2227 |   2501.4700 | 776.20001
2014-02-06 06:34:00 | 776.56000 | 776.56000 | 776.25000 | 776.25000 |   1.7656 |   1371.0300 | 776.52999
2014-02-06 06:35:00 | 776.56000 | 776.56000 | 776.00400 | 776.00400 |   2.0181 |   1566.3400 | 776.15000
2014-02-06 06:36:00 | 776.50600 | 776.55800 | 776.00600 | 776.00600 |   5.5256 |   4290.3400 | 776.44997
2014-02-06 06:37:00 | 776.00800 | 776.81700 | 776.00100 | 776.00100 |   1.2247 |    950.4000 | 776.05001
2014-02-06 06:38:00 | 776.00100 | 776.00100 | 776.00000 | 776.00000 |  15.4537 |  11992.1100 | 776.00007
2014-02-06 06:39:00 | 776.00000 | 776.00000 | 775.84000 | 775.84000 |   4.3184 |   3350.9600 | 775.96999
2014-02-06 06:40:00 | 775.84000 | 775.84200 | 775.00000 | 775.00000 |   9.5415 |   7395.8200 | 775.12002
2014-02-06 06:41:00 | 775.02000 | 775.02000 | 774.56000 | 774.56000 |   5.9862 |   4639.3400 | 774.99997
2014-02-06 06:42:00 | 774.56000 | 775.00000 | 774.55000 | 775.00000 |  10.8818 |   8429.4500 | 774.64002
2014-02-06 06:43:00 | 774.56000 | 775.02000 | 774.55800 | 775.00000 |   5.1763 |   4009.9100 | 774.66998
2014-02-06 06:44:00 | 775.12400 | 777.00000 | 775.12400 | 777.00000 |  11.4463 |   8888.4000 | 776.52995
2014-02-06 06:45:00 | 776.99900 | 777.48800 | 775.02000 | 777.48800 |   3.1308 |   2430.1200 | 776.21000
2014-02-06 06:46:00 | 776.10000 | 779.88900 | 776.10000 | 776.10000 |   4.9782 |   3875.1300 | 778.41999
2014-02-06 06:47:00 | 776.10000 | 780.00000 | 776.10000 | 779.88800 |  11.4395 |   8917.5700 | 779.53999
2014-02-06 06:48:00 | 779.88800 | 780.29900 | 779.87600 | 780.29900 |  25.9307 |  20225.7100 | 779.99002
2014-02-06 06:49:00 | 780.29900 | 780.29900 | 779.88800 | 779.88800 |   2.1541 |   1680.6900 | 780.24001
2014-02-06 06:50:00 | 780.19200 | 781.44000 | 779.88800 | 781.44000 |   3.3865 |   2645.9600 | 781.32998
2014-02-06 06:51:00 | 781.44000 | 781.50000 | 780.00000 | 781.49900 |   2.3092 |   1804.5600 | 781.47000
2014-02-06 06:52:00 | 781.49600 | 782.00000 | 779.88800 | 781.50000 |  22.5992 |  17645.2200 | 780.78998
2014-02-06 06:53:00 | 780.00000 | 782.40000 | 780.00000 | 782.00000 |  13.3979 |  10475.2600 | 781.85996
2014-02-06 06:54:00 | 782.00000 | 783.44900 | 782.00000 | 783.44900 |   3.9729 |   3110.1600 | 782.85001
2014-02-06 06:55:00 | 783.25100 | 783.44900 | 782.40000 | 783.38900 |   1.7386 |   1361.4900 | 783.09000
2014-02-06 06:56:00 | 783.38900 | 783.38900 | 781.49600 | 783.22300 |   0.7400 |    579.0500 | 782.52000
2014-02-06 06:57:00 | 783.22300 | 783.22300 | 780.10000 | 782.98900 |   0.6836 |    535.3600 | 783.18000
2014-02-06 06:58:00 | 780.10000 | 782.97900 | 780.10000 | 780.99800 |   1.2287 |    961.2000 | 782.30000
2014-02-06 06:59:00 | 780.99800 | 780.99800 | 780.00000 | 780.49000 |   2.9125 |   2272.1200 | 780.13001
2014-02-06 07:00:00 | 780.49000 | 782.87600 | 780.49000 | 781.92800 |   0.5618 |    438.7200 | 780.86000
2014-02-06 07:01:00 | 780.99400 | 781.92400 | 780.49000 | 781.92400 |   0.5463 |    426.8400 | 781.39000
2014-02-06 07:02:00 | 780.49000 | 781.20000 | 780.49000 | 781.19600 |   1.0377 |    810.1100 | 780.67000
2014-02-06 07:03:00 | 781.19600 | 781.19600 | 780.49000 | 780.49000 |   1.3087 |   1021.5600 | 780.57000
2014-02-06 07:04:00 | 780.82400 | 781.20000 | 780.82400 | 781.00000 |   3.5231 |   2751.1200 | 780.87001
2014-02-06 07:05:00 | 781.99000 | 781.99000 | 780.82400 | 780.82400 |   5.6864 |   4440.5600 | 780.90997
2014-02-06 07:06:00 | 780.82400 | 783.00000 | 780.82400 | 781.98200 |  11.1798 |   8746.8700 | 782.38000
2014-02-06 07:07:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-06 07:08:00 | 780.82400 | 781.98200 | 780.49000 | 780.49000 |   0.6527 |    509.6500 | 780.83000
2014-02-06 07:09:00 | 781.98100 | 781.98100 | 780.00000 | 780.00000 |   0.6100 |    476.2000 | 780.66000
2014-02-06 07:10:00 | 780.00000 | 781.50000 | 779.99900 | 780.00000 |   0.1742 |    135.9100 | 780.09000
2014-02-06 07:11:00 | 779.78300 | 779.78300 | 778.00000 | 778.00000 |   0.4352 |    339.3400 | 779.67000
2014-02-06 07:12:00 | 779.63600 | 781.00000 | 778.00000 | 781.00000 |   6.1112 |   4764.6300 | 779.66001
2014-02-06 07:13:00 | 778.85000 | 778.85000 | 776.74000 | 777.98200 |   5.5337 |   4301.0900 | 777.26003
2014-02-06 07:14:00 | 777.97800 | 777.97800 | 776.74100 | 777.96200 |   2.0760 |   1614.6800 | 777.79999
2014-02-06 07:15:00 | 777.79800 | 777.99400 | 776.74100 | 776.74100 |   1.9490 |   1515.8200 | 777.74000
2014-02-06 07:16:00 | 776.74100 | 776.99800 | 776.74100 | 776.98800 |   1.9958 |   1550.4900 | 776.86999
2014-02-06 07:17:00 | 776.74100 | 777.00000 | 776.74100 | 776.99800 |   2.6859 |   2086.7500 | 776.91999
2014-02-06 07:18:00 | 776.99800 | 777.00000 | 776.86000 | 776.86000 |   1.5545 |   1207.8400 | 776.99001
2014-02-06 07:19:00 | 776.99800 | 778.00000 | 776.99800 | 778.00000 |   2.2729 |   1766.7800 | 777.32001
2014-02-06 07:20:00 | 778.85000 | 780.00000 | 777.00100 | 780.00000 |  11.4150 |   8901.8600 | 779.83993
2014-02-06 07:21:00 | 779.99900 | 781.00000 | 777.00100 | 778.84700 |   3.4940 |   2721.9600 | 779.04002
2014-02-06 07:22:00 | 778.84300 | 782.00000 | 777.00100 | 777.00100 |  19.5599 |  15281.7500 | 781.28000
2014-02-06 07:23:00 | 779.57100 | 779.57100 | 779.57100 | 779.57100 |   0.0170 |     13.2500 | 779.57100
2014-02-06 07:24:00 | 778.00000 | 779.55100 | 778.00000 | 779.54700 |   1.8237 |   1419.8200 | 778.54001
2014-02-06 07:25:00 | 779.54700 | 779.54700 | 778.00000 | 779.52200 |   0.6455 |    502.7100 | 778.83000
2014-02-06 07:26:00 | 779.20000 | 779.52000 | 778.00000 | 778.00100 |   0.5698 |    443.3400 | 778.09000
2014-02-06 07:27:00 | 778.00100 | 778.00100 | 776.99900 | 776.99900 |   3.7896 |   2947.7600 | 777.86000
2014-02-06 07:28:00 | 776.99200 | 776.99200 | 776.86000 | 776.86000 |   1.2756 |    990.9700 | 776.87999
2014-02-06 07:29:00 | 776.86000 | 777.62800 | 776.86000 | 777.62800 |   0.5000 |    388.6300 | 777.26000
2014-02-06 07:30:00 | 776.87000 | 777.99800 | 776.87000 | 777.99400 |   0.6941 |    539.9200 | 777.82000
2014-02-06 07:31:00 | 777.99400 | 777.99800 | 776.56600 | 777.00000 |   3.4214 |   2659.6900 | 777.37001
2014-02-06 07:32:00 | 777.99600 | 778.00000 | 776.56500 | 776.56500 |   2.2283 |   1732.6800 | 777.57000
2014-02-06 07:33:00 | 776.56500 | 777.59000 | 776.18900 | 776.18900 |   9.4026 |   7302.0800 | 776.60003
2014-02-06 07:34:00 | 776.18900 | 777.59000 | 776.08000 | 777.58000 |  10.6940 |   8302.6900 | 776.39005
2014-02-06 07:35:00 | 777.58000 | 778.00000 | 777.58000 | 777.83700 |   4.4298 |   3444.7700 | 777.64000
2014-02-06 07:36:00 | 777.83700 | 778.00000 | 776.08000 | 777.62000 |   4.4626 |   3469.4700 | 777.45002
2014-02-06 07:37:00 | 776.09000 | 776.09000 | 775.00000 | 775.99000 |  13.7112 |  10637.9500 | 775.86002
2014-02-06 07:38:00 | 775.32000 | 776.00000 | 775.00000 | 776.00000 |  17.7966 |  13793.8100 | 775.07992
2014-02-06 07:39:00 | 775.99800 | 775.99800 | 775.00000 | 775.00000 |  16.5685 |  12842.5600 | 775.11997
2014-02-06 07:40:00 | 774.56000 | 774.56000 | 772.54700 | 773.01000 |   8.9628 |   6934.7200 | 773.72003
2014-02-06 07:41:00 | 773.01000 | 773.01000 | 772.00000 | 773.00000 |   8.1270 |   6277.1500 | 772.37997
2014-02-06 07:42:00 | 772.49000 | 773.00000 | 771.57300 | 772.49000 |  15.1757 |  11716.6900 | 772.06992
2014-02-06 07:43:00 | 772.49000 | 773.00000 | 771.21000 | 771.21000 |  16.3392 |  12605.8200 | 771.50998
2014-02-06 07:44:00 | 771.22000 | 773.00000 | 771.07000 | 771.97000 |   8.8066 |   6798.5000 | 771.97996
2014-02-06 07:45:00 | 771.96000 | 772.86000 | 771.07000 | 772.20000 |   5.7841 |   4464.0700 | 771.78003
2014-02-06 07:46:00 | 772.20000 | 772.20000 | 771.20000 | 771.20000 |   8.7030 |   6717.1500 | 771.82003
2014-02-06 07:47:00 | 771.20000 | 772.08000 | 771.07000 | 772.08000 |  10.1923 |   7863.2700 | 771.49003
2014-02-06 07:48:00 | 772.08000 | 773.00000 | 772.00000 | 772.00000 |   2.2012 |   1700.7400 | 772.64000
2014-02-06 07:49:00 | 772.00000 | 772.69000 | 772.00000 | 772.69000 |   4.1105 |   3174.1200 | 772.20000
2014-02-06 07:50:00 | 772.69000 | 773.00000 | 772.68000 | 772.68000 |   0.8133 |    628.5200 | 772.76000
2014-02-06 07:51:00 | 772.68000 | 773.00000 | 772.68000 | 772.70000 |   2.6269 |   2029.8900 | 772.72999
2014-02-06 07:52:00 | 773.00000 | 773.00000 | 771.10000 | 772.70000 |  12.6088 |   9727.9500 | 771.51998
2014-02-06 07:53:00 | 772.99000 | 773.98600 | 771.33000 | 771.33000 |   1.9371 |   1497.2000 | 772.90999
2014-02-06 07:54:00 | 773.07000 | 773.98600 | 773.07000 | 773.98600 |   0.2000 |    154.7800 | 773.92000
2014-02-06 07:55:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-06 07:56:00 | 772.98000 | 773.90000 | 772.98000 | 772.98000 |   1.6784 |   1298.2700 | 773.53000
2014-02-06 07:57:00 | 772.98000 | 773.48000 | 772.07000 | 772.07000 |   3.1595 |   2440.3700 | 772.38000
2014-02-06 07:58:00 | 773.48000 | 773.98600 | 772.07000 | 773.98500 |   1.5115 |   1168.4100 | 772.99000
2014-02-06 07:59:00 | 772.07000 | 773.54900 | 771.07000 | 772.06000 |  32.7143 |  25245.6500 | 771.70018
2014-02-06 08:00:00 | 772.06000 | 772.06000 | 771.20000 | 772.00000 |   4.9180 |   3795.6900 | 771.78999
2014-02-06 08:01:00 | 772.00000 | 772.05000 | 771.99996 | 772.05000 |   6.2356 |   4813.8900 | 771.99996
2014-02-06 08:02:00 | 772.00000 | 772.05000 | 772.00000 | 772.00000 |   2.6652 |   2057.5700 | 772.00998
2014-02-06 08:03:00 | 772.00000 | 772.06000 | 771.92000 | 772.06000 |   8.1988 |   6329.5200 | 772.00999
2014-02-06 08:04:00 | 772.20000 | 773.46000 | 772.05000 | 772.05000 |   2.8946 |   2235.8200 | 772.42002
2014-02-06 08:05:00 | 772.10000 | 772.88000 | 771.07000 | 772.88000 |   6.0033 |   4633.6200 | 771.84003
2014-02-06 08:06:00 | 772.88000 | 773.12000 | 772.88000 | 773.12000 |   0.2907 |    224.6900 | 772.98000
2014-02-06 08:07:00 | 772.88000 | 773.11800 | 771.20000 | 772.88800 |   2.3221 |   1793.3600 | 772.30001
2014-02-06 08:08:00 | 772.00000 | 772.00000 | 771.50000 | 771.60000 |   2.3089 |   1781.5700 | 771.61000
2014-02-06 08:09:00 | 771.73000 | 773.46600 | 771.20000 | 771.20000 |  18.7842 |  14493.5100 | 771.58010
2014-02-06 08:10:00 | 771.50000 | 772.27000 | 771.20000 | 771.20000 |   7.2588 |   5600.3100 | 771.51999
2014-02-06 08:11:00 | 771.50000 | 772.29000 | 771.07000 | 771.07000 |   6.5998 |   5092.2300 | 771.57000
2014-02-06 08:12:00 | 771.07000 | 772.29000 | 771.00000 | 771.01000 | 121.7512 |  93878.7100 | 771.07019
2014-02-06 08:13:00 | 771.01000 | 772.28800 | 769.63600 | 769.63600 | 126.4207 |  97367.9900 | 770.19012
2014-02-06 08:14:00 | 769.63600 | 770.00000 | 769.00000 | 769.00000 |  21.6973 |  16690.4500 | 769.23992
2014-02-06 08:15:00 | 768.88000 | 768.88000 | 766.10100 | 766.10100 |  27.9569 |  21463.6500 | 767.73989
2014-02-06 08:16:00 | 766.35800 | 767.00000 | 766.10100 | 766.10100 |  10.5578 |   8089.5900 | 766.21997
2014-02-06 08:17:00 | 766.10200 | 767.00000 | 766.10100 | 767.00000 |   9.5762 |   7337.0800 | 766.17995
2014-02-06 08:18:00 | 767.00000 | 773.15000 | 767.00000 | 767.00000 |  21.3597 |  16465.9600 | 770.88999
2014-02-06 08:19:00 | 769.99200 | 778.99800 | 766.60000 | 766.60000 |  47.5147 |  36733.1200 | 773.09029
2014-02-06 08:20:00 | 767.15000 | 769.00000 | 766.60000 | 768.99600 |   8.4071 |   6449.6000 | 767.15997
2014-02-06 08:21:00 | 767.20000 | 769.66900 | 767.20000 | 768.00000 |   9.5029 |   7298.5000 | 768.03004
2014-02-06 08:22:00 | 767.20000 | 768.00000 | 766.60100 | 766.60100 |   3.8751 |   2971.9100 | 766.91998
2014-02-06 08:23:00 | 766.60100 | 767.00000 | 766.23300 | 766.23300 |  21.1565 |  16218.1300 | 766.57990
2014-02-06 08:24:00 | 766.31000 | 766.99900 | 766.00000 | 766.19400 |  12.4723 |   9555.2600 | 766.12004
2014-02-06 08:25:00 | 766.01000 | 768.00000 | 765.00000 | 766.01000 |  60.3684 |  46232.5500 | 765.83988
2014-02-06 08:26:00 | 766.01000 | 768.00000 | 765.23300 | 765.23300 |   6.3861 |   4892.8600 | 766.16997
2014-02-06 08:27:00 | 765.23300 | 766.01000 | 765.00000 | 765.00000 |  93.9272 |  71862.7300 | 765.08966
2014-02-06 08:28:00 | 765.23300 | 768.00000 | 764.00000 | 764.00000 |  77.3911 |  59192.6200 | 764.85012
2014-02-06 08:29:00 | 764.00100 | 765.00000 | 762.10000 | 764.00100 |  54.8312 |  41843.8500 | 763.14008
2014-02-06 08:30:00 | 762.11200 | 772.61200 | 762.00000 | 772.53900 |  30.9697 |  23655.2600 | 763.81999
2014-02-06 08:31:00 | 766.07600 | 772.61200 | 761.28000 | 761.50000 |  27.6066 |  21081.4900 | 763.63988
2014-02-06 08:32:00 | 762.00000 | 769.21900 | 760.66600 | 762.73000 |  55.1498 |  41982.2700 | 761.23999
2014-02-06 08:33:00 | 765.80000 | 767.29900 | 761.01000 | 761.01000 |   6.3727 |   4865.0800 | 763.42002
2014-02-06 08:34:00 | 761.48700 | 766.84700 | 760.66600 | 763.88700 |   9.5984 |   7306.9100 | 761.25998
2014-02-06 08:35:00 | 761.00000 | 766.84600 | 760.47400 | 763.77200 |  11.8213 |   9005.7300 | 761.82002
2014-02-06 08:36:00 | 763.77200 | 763.77200 | 761.00000 | 762.00000 |  10.5150 |   8006.4400 | 761.42993
2014-02-06 08:37:00 | 762.00000 | 762.00000 | 761.00000 | 761.50000 |   8.0502 |   6128.7100 | 761.31000
2014-02-06 08:38:00 | 761.50000 | 763.77200 | 761.10400 | 761.11100 |  18.6227 |  14189.9700 | 761.97007
2014-02-06 08:39:00 | 761.11100 | 763.77200 | 761.11100 | 761.11200 |   5.4205 |   4126.2300 | 761.23000
2014-02-06 08:40:00 | 761.30000 | 763.77200 | 761.11100 | 761.12100 |  10.2535 |   7822.7900 | 762.94005
2014-02-06 08:41:00 | 763.00000 | 766.00000 | 761.20000 | 762.00100 |   4.1526 |   3164.9800 | 762.16001
2014-02-06 08:42:00 | 764.42000 | 764.89000 | 762.01500 | 762.01500 |   1.1856 |    904.7800 | 763.14999
2014-02-06 08:43:00 | 764.42000 | 765.18000 | 761.20300 | 764.00000 |  10.9481 |   8345.6300 | 762.28997
2014-02-06 08:44:00 | 764.00000 | 768.99900 | 762.30000 | 768.99900 |  10.4236 |   7993.7700 | 766.89005
2014-02-06 08:45:00 | 768.99900 | 768.99900 | 765.31000 | 767.23300 |   0.9059 |    695.0200 | 767.19000
2014-02-06 08:46:00 | 767.23300 | 770.00000 | 767.23300 | 769.00000 |  33.6334 |  25874.4800 | 769.31015
2014-02-06 08:47:00 | 769.00000 | 770.00000 | 769.00000 | 769.75000 |   2.3207 |   1785.5000 | 769.39000
2014-02-06 08:48:00 | 769.01000 | 770.00000 | 768.00000 | 768.00000 |  10.5857 |   8144.1800 | 769.35994
2014-02-06 08:49:00 | 768.00000 | 768.00000 | 764.00000 | 768.00000 |   9.1949 |   7051.0400 | 766.84006
2014-02-06 08:50:00 | 768.00000 | 770.00000 | 767.05900 | 770.00000 |   5.7591 |   4431.4500 | 769.46999
2014-02-06 08:51:00 | 770.00000 | 770.61000 | 767.05900 | 767.05900 |   6.2557 |   4816.7600 | 769.97996
2014-02-06 08:52:00 | 770.13000 | 770.50000 | 768.00000 | 770.00000 |   2.1724 |   1669.8800 | 768.67001
2014-02-06 08:53:00 | 770.00000 | 770.00000 | 768.00100 | 770.00000 |  25.2335 |  19429.5200 | 769.99011
2014-02-06 08:54:00 | 770.50000 | 771.00000 | 768.01200 | 770.99800 |   6.5202 |   5024.1500 | 770.55000
2014-02-06 08:55:00 | 770.00000 | 770.76800 | 770.00000 | 770.10000 |   2.9667 |   2284.5300 | 770.04999
2014-02-06 08:56:00 | 770.10000 | 770.10000 | 770.00100 | 770.09800 |   0.5273 |    406.0800 | 770.08000
2014-02-06 08:57:00 | 770.09400 | 771.00000 | 770.00000 | 770.00100 |   9.2813 |   7151.6000 | 770.54002
2014-02-06 08:58:00 | 770.00000 | 770.00000 | 768.22900 | 769.99900 |   0.5845 |    449.9600 | 769.83000
2014-02-06 08:59:00 | 769.99800 | 770.02000 | 768.04000 | 770.00000 |   6.1620 |   4743.8400 | 769.85002
2014-02-06 09:00:00 | 770.02000 | 770.02000 | 761.32200 | 770.02000 |  39.5653 |  30212.0700 | 763.59976
2014-02-06 09:01:00 | 769.87800 | 769.87800 | 762.18200 | 768.99900 |   0.7004 |    537.4800 | 767.40000
2014-02-06 09:02:00 | 765.92600 | 765.92600 | 765.62300 | 765.62300 |   0.0256 |     19.5900 | 765.87000
2014-02-06 09:03:00 | 765.62300 | 768.06300 | 765.00000 | 768.06300 |   4.3723 |   3358.0000 | 768.01001
2014-02-06 09:04:00 | 768.35900 | 768.35900 | 765.00000 | 765.00000 |   0.3338 |    256.3900 | 768.18000
2014-02-06 09:05:00 | 765.82700 | 765.82700 | 764.22400 | 764.99900 |   4.7562 |   3638.6100 | 765.01998
2014-02-06 09:06:00 | 768.00000 | 768.00000 | 760.00000 | 767.35200 | 270.4144 | 205695.6100 | 760.66802
2014-02-06 09:07:00 | 767.35200 | 768.35700 | 767.35200 | 768.35700 |   0.9658 |    741.7700 | 768.02999
2014-02-06 09:08:00 | 768.35700 | 768.35700 | 765.99300 | 768.35700 |   6.8112 |   5232.0600 | 768.16001
2014-02-06 09:09:00 | 768.30000 | 768.30000 | 764.92400 | 764.92400 |   1.0334 |    791.5700 | 766.00000
2014-02-06 09:10:00 | 766.00000 | 766.05500 | 764.54400 | 764.54400 |   3.6537 |   2798.4000 | 765.90002
2014-02-06 09:11:00 | 764.54400 | 764.80000 | 763.00000 | 764.80000 |   1.9530 |   1490.7400 | 763.32001
2014-02-06 09:12:00 | 764.54400 | 764.80000 | 764.00000 | 764.00000 |   1.0004 |    765.0100 | 764.67000
2014-02-06 09:13:00 | 763.23400 | 763.23400 | 762.05100 | 762.05100 |   0.6669 |    508.7400 | 762.85000
2014-02-06 09:14:00 | 762.05100 | 763.99900 | 762.00000 | 763.99900 |   5.4671 |   4168.1300 | 762.39998
2014-02-06 09:15:00 | 763.00000 | 763.00000 | 763.00000 | 763.00000 |   0.6032 |    460.2200 | 763.00000
2014-02-06 09:16:00 | 763.00000 | 764.00000 | 763.00000 | 764.00000 |   1.0183 |    777.4300 | 763.46000
2014-02-06 09:17:00 | 764.00000 | 764.00001 | 764.00000 | 764.00000 |   2.0326 |   1552.9200 | 764.00001
2014-02-06 09:18:00 | 763.10000 | 764.72800 | 763.10000 | 764.72800 |   1.5583 |   1191.0300 | 764.32000
2014-02-06 09:19:00 | 764.72800 | 764.99900 | 764.35000 | 764.99900 |  26.8976 |  20574.2300 | 764.90992
2014-02-06 09:20:00 | 764.99900 | 764.99900 | 764.00000 | 764.99900 |   2.2549 |   1724.4700 | 764.77001
2014-02-06 09:21:00 | 764.99800 | 768.00000 | 764.35000 | 768.00000 |  25.3052 |  19387.5900 | 766.14984
2014-02-06 09:22:00 | 768.00000 | 768.00000 | 765.00000 | 765.00000 |   1.2083 |    927.8200 | 767.86000
2014-02-06 09:23:00 | 766.00000 | 767.99900 | 766.00000 | 766.00000 |   1.7455 |   1339.5100 | 767.39999
2014-02-06 09:24:00 | 767.90000 | 767.90000 | 767.00000 | 767.90000 |   0.7100 |    545.0300 | 767.65000
2014-02-06 09:25:00 | 767.90000 | 767.90000 | 766.01000 | 766.01000 |   0.1086 |     83.3700 | 767.68000
2014-02-06 09:26:00 | 767.90000 | 767.99900 | 767.90000 | 767.99900 |   0.3072 |    235.9300 | 767.95000
2014-02-06 09:27:00 | 767.99900 | 767.99900 | 767.90000 | 767.90000 |   1.1974 |    919.5800 | 767.99000
2014-02-06 09:28:00 | 767.99900 | 767.99900 | 767.99000 | 767.99000 |   2.5735 |   1976.4400 | 767.99701
2014-02-06 09:29:00 | 767.99000 | 768.30000 | 765.90000 | 768.30000 |   5.6646 |   4348.5400 | 767.67003
2014-02-06 09:30:00 | 768.30000 | 768.74600 | 768.30000 | 768.74600 |   2.3783 |   1827.5700 | 768.44999
2014-02-06 09:31:00 | 768.78800 | 769.89900 | 768.78800 | 769.79000 |   3.9096 |   3007.2600 | 769.19000
2014-02-06 09:32:00 | 769.99000 | 769.99800 | 769.89900 | 769.99800 |   1.4820 |   1141.1200 | 769.98000
2014-02-06 09:33:00 | 770.00000 | 770.37300 | 770.00000 | 770.37300 |   7.8517 |   6046.2100 | 770.05002
2014-02-06 09:34:00 | 770.37300 | 772.00000 | 770.01800 | 772.00000 |   5.9797 |   4611.5000 | 771.19000
2014-02-06 09:35:00 | 772.00000 | 772.02000 | 769.89900 | 770.00000 |   6.5374 |   5039.1900 | 770.82998
2014-02-06 09:36:00 | 772.00000 | 772.00000 | 769.79000 | 769.79000 |   3.6129 |   2782.2400 | 770.08001
2014-02-06 09:37:00 | 772.00000 | 775.00000 | 772.00000 | 775.00000 |  39.3243 |  30434.2400 | 773.93022
2014-02-06 09:38:00 | 774.50000 | 778.65700 | 774.00000 | 778.21200 | 161.4379 | 125506.6300 | 777.42957
2014-02-06 09:39:00 | 778.21200 | 778.71000 | 777.00000 | 778.20800 |  15.7263 |  12230.3700 | 777.69993
2014-02-06 09:40:00 | 777.11000 | 778.08000 | 775.00000 | 778.04700 |  41.4289 |  32145.0700 | 775.90994
2014-02-06 09:41:00 | 776.00000 | 778.05300 | 774.94600 | 778.00000 |   5.4590 |   4246.7400 | 777.92999
2014-02-06 09:42:00 | 778.00000 | 778.21200 | 778.00000 | 778.08000 |   5.1948 |   4041.9200 | 778.07003
2014-02-06 09:43:00 | 778.08000 | 778.71000 | 774.94600 | 778.70900 |   6.3958 |   4964.8700 | 776.26997
2014-02-06 09:44:00 | 778.20800 | 778.89900 | 776.00000 | 778.71000 |   5.0542 |   3932.7300 | 778.11003
2014-02-06 09:45:00 | 778.88800 | 778.89900 | 777.77700 | 778.00000 |  19.6120 |  15260.6700 | 778.13005
2014-02-06 09:46:00 | 778.00000 | 778.00000 | 777.77700 | 778.00000 |   2.2489 |   1749.6400 | 777.99000
2014-02-06 09:47:00 | 778.00000 | 778.89900 | 778.00000 | 778.89900 |   0.9199 |    716.3400 | 778.74000
2014-02-06 09:48:00 | 778.89900 | 779.00000 | 778.89900 | 779.00000 |  10.8470 |   8448.8000 | 778.90996
2014-02-06 09:49:00 | 779.00000 | 783.39000 | 779.00000 | 783.00000 |  54.8906 |  42879.4200 | 781.18004
2014-02-06 09:50:00 | 783.00000 | 783.39000 | 779.00000 | 780.00000 |   4.6470 |   3630.4500 | 781.24998
2014-02-06 09:51:00 | 780.00000 | 783.00000 | 780.00000 | 780.30000 |   3.8260 |   2991.7900 | 781.96998
2014-02-06 09:52:00 | 783.00000 | 783.00000 | 780.12000 | 780.12000 |   5.2305 |   4085.8700 | 781.16000
2014-02-06 09:53:00 | 780.12000 | 782.70000 | 779.90000 | 779.90000 |  63.8870 |  49840.8200 | 780.13976
2014-02-06 09:54:00 | 779.00000 | 780.00000 | 778.12000 | 778.12000 |  11.6582 |   9077.6800 | 778.64997
2014-02-06 09:55:00 | 778.89900 | 779.90000 | 778.12000 | 779.90000 |   2.6859 |   2092.8100 | 779.16999
2014-02-06 09:56:00 | 779.99000 | 779.99900 | 778.12000 | 778.12000 |   0.5862 |    456.4400 | 778.61000
2014-02-06 09:57:00 | 779.90000 | 779.90000 | 775.00500 | 778.10800 |   2.8274 |   2200.9900 | 778.44999
2014-02-06 09:58:00 | 777.00000 | 779.00000 | 775.00000 | 775.88600 |  13.6126 |  10554.4300 | 775.34005
2014-02-06 09:59:00 | 776.00000 | 776.00000 | 774.00000 | 774.00000 |  17.9671 |  13910.4700 | 774.21993
2014-02-06 10:00:00 | 774.96000 | 774.96000 | 774.00000 | 774.94600 |   5.2474 |   4061.7300 | 774.04998
2014-02-06 10:01:00 | 774.94600 | 774.94600 | 774.00000 | 774.94600 |   4.5708 |   3541.1200 | 774.73000
2014-02-06 10:02:00 | 774.94500 | 774.94500 | 774.00000 | 774.00000 |   3.9198 |   3034.4200 | 774.12000
2014-02-06 10:03:00 | 774.00000 | 774.94600 | 774.00000 | 774.94600 |   6.0812 |   4711.3100 | 774.73001
2014-02-06 10:04:00 | 774.94600 | 776.00000 | 774.47000 | 775.88000 |   1.1269 |    873.3000 | 774.99000
2014-02-06 10:05:00 | 774.94600 | 778.10100 | 774.94600 | 778.10100 |   2.7153 |   2111.3200 | 777.54998
2014-02-06 10:06:00 | 778.10300 | 779.00000 | 777.00000 | 777.02000 |   1.8273 |   1421.3700 | 777.85999
2014-02-06 10:07:00 | 778.10300 | 779.80000 | 777.02000 | 779.00000 |   7.2273 |   5632.4900 | 779.32998
2014-02-06 10:08:00 | 779.40000 | 779.40000 | 777.00000 | 777.00000 |   1.2894 |   1004.5800 | 779.13000
2014-02-06 10:09:00 | 777.00000 | 779.80000 | 776.68400 | 776.68400 |   1.3359 |   1041.5800 | 779.66999
2014-02-06 10:10:00 | 776.61400 | 779.72400 | 773.00000 | 773.00000 |  25.4514 |  19694.5600 | 773.81005
2014-02-06 10:11:00 | 776.09500 | 778.97000 | 776.09500 | 776.68000 |   0.3346 |    260.5800 | 778.79000
2014-02-06 10:12:00 | 778.14600 | 778.14600 | 776.40000 | 776.40000 |   6.4530 |   5010.7900 | 776.50003
2014-02-06 10:13:00 | 778.00000 | 778.00000 | 776.40000 | 776.40000 |   0.2904 |    225.6000 | 776.92000
2014-02-06 10:14:00 | 777.99800 | 778.15000 | 777.99800 | 778.15000 |   0.6800 |    529.1300 | 778.13000
2014-02-06 10:15:00 | 776.40000 | 776.40000 | 776.40000 | 776.40000 |   0.8332 |    646.9000 | 776.40000
2014-02-06 10:16:00 | 776.40000 | 776.40000 | 776.40000 | 776.40000 |   0.0350 |     27.1700 | 776.40000
2014-02-06 10:17:00 | 776.40000 | 776.40000 | 775.00000 | 775.00000 |   4.3886 |   3406.5300 | 776.22999
2014-02-06 10:18:00 | 775.00000 | 775.00000 | 772.00000 | 772.00000 |  25.2798 |  19520.0700 | 772.15999
2014-02-06 10:19:00 | 772.00000 | 772.00000 | 771.82000 | 772.00000 |  14.3789 |  11098.6200 | 771.86998
2014-02-06 10:20:00 | 772.00000 | 772.00000 | 771.99999 | 772.00000 |   2.3253 |   1795.1400 | 771.99999
2014-02-06 10:21:00 | 772.00000 | 774.40000 | 772.00000 | 774.40000 |   1.0523 |    812.8500 | 772.48000
2014-02-06 10:22:00 | 774.41000 | 774.41000 | 771.84000 | 774.02000 |   3.6654 |   2834.2400 | 773.23998
2014-02-06 10:23:00 | 774.02000 | 774.02000 | 774.02000 | 774.02000 |   0.0141 |     10.9500 | 774.02000
2014-02-06 10:24:00 | 774.02000 | 774.75000 | 774.02000 | 774.75000 |   0.2137 |    165.4500 | 774.36000
2014-02-06 10:25:00 | 774.02000 | 774.36000 | 771.50000 | 774.30000 |  18.6739 |  14410.2900 | 771.68009
2014-02-06 10:26:00 | 772.30000 | 774.28000 | 771.50000 | 774.28000 |   0.3189 |    246.5800 | 773.13000
2014-02-06 10:27:00 | 771.50000 | 774.36000 | 771.50000 | 774.36000 |   1.0993 |    850.9900 | 774.09000
2014-02-06 10:28:00 | 774.47000 | 774.47000 | 774.28000 | 774.28000 |   3.8082 |   2949.0100 | 774.38999
2014-02-06 10:29:00 | 773.03000 | 773.10000 | 773.03000 | 773.10000 |   0.0300 |     23.1900 | 773.07000
2014-02-06 10:30:00 | 773.12000 | 774.47000 | 773.12000 | 773.13000 |   1.2165 |    941.8500 | 774.22999
2014-02-06 10:31:00 | 774.47000 | 774.47000 | 774.47000 | 774.47000 |   0.6278 |    486.2300 | 774.47000
2014-02-06 10:32:00 | 774.47000 | 774.89200 | 774.47000 | 774.89200 |   0.3259 |    252.4300 | 774.67000
2014-02-06 10:33:00 | 774.89200 | 776.00000 | 774.78000 | 774.78000 |   0.1269 |     98.3900 | 775.47000
2014-02-06 10:34:00 | 776.55000 | 776.55000 | 775.66000 | 776.00000 |   0.7835 |    607.9300 | 775.92000
2014-02-06 10:35:00 | 774.47000 | 774.47000 | 774.47000 | 774.47000 |   0.5260 |    407.3700 | 774.47000
2014-02-06 10:36:00 | 774.47000 | 774.47000 | 771.00100 | 771.00100 |  14.7899 |  11422.9800 | 772.35000
2014-02-06 10:37:00 | 772.56000 | 774.46900 | 772.56000 | 774.46900 |   0.0224 |     17.3000 | 773.38000
2014-02-06 10:38:00 | 773.00000 | 774.46900 | 773.00000 | 774.46900 |   1.1465 |    886.9700 | 773.64999
2014-02-06 10:39:00 | 774.46900 | 776.00000 | 774.46900 | 775.23000 |   1.2440 |    965.0600 | 775.77001
2014-02-06 10:40:00 | 773.00000 | 775.99800 | 771.46900 | 772.89700 |   0.3303 |    255.4800 | 773.52000
2014-02-06 10:41:00 | 772.89700 | 776.00000 | 771.07400 | 771.07400 |   4.3530 |   3369.1700 | 773.98002
2014-02-06 10:42:00 | 772.89800 | 775.70600 | 772.89800 | 775.70600 |   0.0205 |     15.8600 | 773.58000
2014-02-06 10:43:00 | 773.00000 | 775.99700 | 773.00000 | 775.99700 |   0.1402 |    108.7300 | 775.57000
2014-02-06 10:44:00 | 772.97500 | 772.97500 | 772.97500 | 772.97500 |   0.1985 |    153.4100 | 772.97500
2014-02-06 10:45:00 | 775.99700 | 775.99700 | 775.99700 | 775.99700 |   0.0200 |     15.5200 | 775.99700
2014-02-06 10:46:00 | 775.90000 | 775.99700 | 775.90000 | 775.99700 |   2.8032 |   2175.2500 | 775.98001
2014-02-06 10:47:00 | 776.00000 | 776.00000 | 775.90000 | 775.90000 |   4.6973 |   3645.0200 | 775.97998
2014-02-06 10:48:00 | 774.46900 | 775.89700 | 774.46900 | 774.46900 |   0.3034 |    235.2700 | 775.54000
2014-02-06 10:49:00 | 775.89700 | 775.89700 | 774.46900 | 774.46900 |   0.2681 |    207.9900 | 775.84000
2014-02-06 10:50:00 | 775.18000 | 775.89600 | 775.18000 | 775.89600 |   1.8685 |   1449.7000 | 775.88000
2014-02-06 10:51:00 | 775.89600 | 775.89600 | 775.89600 | 775.89600 |   0.0902 |     70.0000 | 775.89600
2014-02-06 10:52:00 | 775.89600 | 775.89600 | 775.89600 | 775.89600 |   0.0933 |     72.3900 | 775.89600
2014-02-06 10:53:00 | 775.89600 | 775.89600 | 773.00000 | 773.00000 |   0.1736 |    134.5400 | 774.85000
2014-02-06 10:54:00 | 774.00000 | 775.89600 | 774.00000 | 775.89600 |   0.1250 |     96.9400 | 775.52000
2014-02-06 10:55:00 | 774.94000 | 775.89600 | 774.94000 | 775.89600 |   0.1503 |    116.4900 | 775.07000
2014-02-06 10:56:00 | 775.89600 | 775.89600 | 775.00000 | 775.89600 |   0.3153 |    244.4000 | 775.09000
2014-02-06 10:57:00 | 775.89600 | 775.89700 | 775.89600 | 775.89700 |   3.0187 |   2342.2100 | 775.89649
2014-02-06 10:58:00 | 775.89600 | 775.89700 | 775.89600 | 775.89700 |   1.0000 |    775.9000 | 775.89650
2014-02-06 10:59:00 | 775.89700 | 775.89700 | 774.11200 | 775.89700 |   6.2025 |   4812.4800 | 775.89002
2014-02-06 11:00:00 | 774.11200 | 775.89500 | 774.00000 | 775.89500 |   1.1603 |    899.6000 | 775.29000
2014-02-06 11:01:00 | 775.89500 | 775.89500 | 775.89500 | 775.89500 |   0.0854 |     66.2600 | 775.89500
2014-02-06 11:02:00 | 775.41000 | 775.89500 | 775.41000 | 775.89500 |   1.0941 |    848.8800 | 775.88001
2014-02-06 11:03:00 | 775.89500 | 775.89500 | 773.89700 | 773.89700 |   0.2300 |    178.2300 | 774.91000
2014-02-06 11:04:00 | 774.00000 | 774.00000 | 773.41000 | 773.41000 |   2.8408 |   2197.7800 | 773.65000
2014-02-06 11:05:00 | 773.00000 | 773.00000 | 772.97600 | 772.97600 |   0.8096 |    625.8300 | 772.98000
2014-02-06 11:06:00 | 772.90000 | 775.89300 | 772.79300 | 772.79300 |   3.0688 |   2371.9600 | 772.93000
2014-02-06 11:07:00 | 772.89700 | 774.29000 | 772.08000 | 774.29000 |   2.6648 |   2057.8600 | 772.23002
2014-02-06 11:08:00 | 775.89300 | 775.89300 | 773.00200 | 775.89300 |   1.6370 |   1266.6100 | 773.72999
2014-02-06 11:09:00 | 775.80000 | 775.88000 | 775.80000 | 775.88000 |   2.3097 |   1792.0100 | 775.86000
2014-02-06 11:10:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-06 11:11:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-06 11:12:00 | 774.00000 | 774.00000 | 773.88000 | 773.88000 |   0.0600 |     46.4400 | 773.98000
2014-02-06 11:13:00 | 774.00000 | 774.00000 | 774.00000 | 774.00000 |   1.0500 |    812.7000 | 774.00000
2014-02-06 11:14:00 | 775.79900 | 775.79900 | 775.79900 | 775.79900 |   0.0792 |     61.4100 | 775.79900
2014-02-06 11:15:00 | 775.87700 | 775.87800 | 775.87700 | 775.87800 |   3.4371 |   2666.7700 | 775.87749
2014-02-06 11:16:00 | 775.87800 | 775.87800 | 775.87800 | 775.87800 |   0.4234 |    328.5300 | 775.87800
2014-02-06 11:17:00 | 775.87800 | 775.87800 | 775.87800 | 775.87800 |   0.0650 |     50.4300 | 775.87800
2014-02-06 11:18:00 | 774.93000 | 775.87000 | 774.00000 | 774.00000 |   1.2670 |    981.5300 | 774.67000
2014-02-06 11:19:00 | 774.00000 | 775.40000 | 774.00000 | 774.00000 |   1.6949 |   1311.8800 | 774.02001
2014-02-06 11:20:00 | 774.00000 | 774.00000 | 773.10700 | 773.10700 |   1.8317 |   1416.4200 | 773.28000
2014-02-06 11:21:00 | 773.10700 | 773.10700 | 773.10700 | 773.10700 |   0.5825 |    450.3300 | 773.10700
2014-02-06 11:22:00 | 773.10700 | 773.10700 | 771.00000 | 771.00000 |  16.3761 |  12633.1800 | 771.43992
2014-02-06 11:23:00 | 771.00000 | 771.00000 | 769.27100 | 771.00000 |  33.4028 |  25717.1300 | 769.91012
2014-02-06 11:24:00 | 771.85100 | 774.00000 | 771.00000 | 771.00000 |   2.3534 |   1819.9400 | 773.32001
2014-02-06 11:25:00 | 771.00000 | 775.86900 | 770.90700 | 775.86900 |  13.2615 |  10284.5800 | 775.52003
2014-02-06 11:26:00 | 772.10000 | 772.10000 | 772.10000 | 772.10000 |   0.0194 |     14.9700 | 772.10000
2014-02-06 11:27:00 | 774.00000 | 774.00000 | 773.00000 | 773.00000 |   0.6047 |    467.6200 | 773.26000
2014-02-06 11:28:00 | 773.00000 | 773.00000 | 772.10000 | 772.10000 |   2.6576 |   2054.2600 | 772.97999
2014-02-06 11:29:00 | 773.00000 | 773.00000 | 772.99999 | 773.00000 |   1.1860 |    916.7800 | 772.99999
2014-02-06 11:30:00 | 773.00000 | 773.00000 | 772.10000 | 773.00000 |   2.1934 |   1695.3900 | 772.95001
2014-02-06 11:31:00 | 772.90000 | 772.90000 | 772.90000 | 772.90000 |   0.7489 |    578.8100 | 772.90000
2014-02-06 11:32:00 | 772.90000 | 772.90000 | 772.90000 | 772.90000 |   0.2340 |    180.8800 | 772.90000
2014-02-06 11:33:00 | 772.88000 | 772.88000 | 772.10000 | 772.73600 |   1.3790 |   1065.5800 | 772.72000
2014-02-06 11:34:00 | 772.10000 | 772.10000 | 771.00000 | 772.00000 |   2.3591 |   1820.7200 | 771.79000
2014-02-06 11:35:00 | 771.00000 | 771.50000 | 771.00000 | 771.50000 |   0.0855 |     65.9100 | 771.16000
2014-02-06 11:36:00 | 771.50000 | 771.50000 | 770.61000 | 771.49600 |   1.7261 |   1331.5000 | 771.37999
2014-02-06 11:37:00 | 771.49400 | 771.50000 | 771.48600 | 771.48600 |   1.4900 |   1149.5200 | 771.49000
2014-02-06 11:38:00 | 771.48400 | 771.49500 | 771.48400 | 771.48900 |   0.5150 |    397.3000 | 771.49000
2014-02-06 11:39:00 | 771.48700 | 771.48700 | 770.10300 | 770.10300 |   0.8361 |    644.2000 | 770.51000
2014-02-06 11:40:00 | 770.10300 | 770.24800 | 770.10000 | 770.10300 |   1.3354 |   1028.4300 | 770.10999
2014-02-06 11:41:00 | 770.10300 | 771.50000 | 770.10300 | 771.50000 |   1.6244 |   1252.4800 | 771.03001
2014-02-06 11:42:00 | 771.49400 | 771.50000 | 770.00000 | 771.50000 |   4.4203 |   3404.2700 | 770.15000
2014-02-06 11:43:00 | 770.00000 | 772.00000 | 770.00000 | 771.50000 |  13.4970 |  10412.9300 | 771.49995
2014-02-06 11:44:00 | 771.50000 | 771.50000 | 771.50000 | 771.50000 |   0.6523 |    503.2400 | 771.50000
2014-02-06 11:45:00 | 771.50000 | 771.50000 | 771.50000 | 771.50000 |   0.0559 |     43.1200 | 771.50000
2014-02-06 11:46:00 | 771.50000 | 771.50000 | 771.50000 | 771.50000 |   1.2397 |    956.4500 | 771.50000
2014-02-06 11:47:00 | 771.00000 | 771.50000 | 771.00000 | 771.50000 |   2.0003 |   1543.1600 | 771.48000
2014-02-06 11:48:00 | 771.50000 | 771.50000 | 771.50000 | 771.50000 |   0.2331 |    179.8200 | 771.50000
2014-02-06 11:49:00 | 771.50000 | 771.50000 | 770.00100 | 771.00000 |   0.7381 |    569.2000 | 771.17000
2014-02-06 11:50:00 | 770.00100 | 770.00100 | 769.20000 | 769.20000 |   1.5744 |   1211.3000 | 769.39001
2014-02-06 11:51:00 | 769.20000 | 770.00000 | 769.20000 | 769.20000 |   0.9602 |    738.6100 | 769.21000
2014-02-06 11:52:00 | 770.00000 | 770.00000 | 770.00000 | 770.00000 |   0.0776 |     59.7500 | 770.00000
2014-02-06 11:53:00 | 769.20000 | 770.00000 | 769.20000 | 770.00000 |   0.1710 |    131.6200 | 769.53000
2014-02-06 11:54:00 | 769.20000 | 770.00000 | 769.02000 | 770.00000 |   5.5976 |   4307.4500 | 769.51998
2014-02-06 11:55:00 | 769.02000 | 770.00000 | 769.02000 | 770.00000 |   1.5476 |   1191.5200 | 769.90000
2014-02-06 11:56:00 | 769.20000 | 770.00000 | 769.02000 | 770.00000 |   5.4390 |   4186.2100 | 769.65999
2014-02-06 11:57:00 | 770.00000 | 770.00000 | 769.01000 | 769.01000 |   1.5828 |   1217.2700 | 769.04001
2014-02-06 11:58:00 | 769.02000 | 770.00000 | 769.00000 | 769.00100 |   8.9081 |   6850.3800 | 769.00998
2014-02-06 11:59:00 | 769.00100 | 769.00100 | 769.00000 | 769.00000 |   3.6117 |   2777.4300 | 769.00001
2014-02-06 12:00:00 | 768.50000 | 768.50000 | 768.50000 | 768.50000 |   0.5982 |    459.6900 | 768.50000
2014-02-06 12:01:00 | 768.50000 | 768.50000 | 767.58000 | 767.58000 |  14.4794 |  11121.0700 | 768.05999
2014-02-06 12:02:00 | 767.58000 | 768.50000 | 767.28400 | 767.30500 |   0.5489 |    421.2400 | 767.49000
2014-02-06 12:03:00 | 767.30500 | 768.50000 | 767.00000 | 767.30500 |   5.1981 |   3986.9900 | 767.00999
2014-02-06 12:04:00 | 767.00000 | 767.30500 | 767.00000 | 767.30500 |   0.4103 |    314.8100 | 767.23000
2014-02-06 12:05:00 | 767.00000 | 768.50000 | 767.00000 | 768.50000 |   0.2460 |    188.9300 | 767.90000
2014-02-06 12:06:00 | 768.50000 | 768.50000 | 768.50000 | 768.50000 |   0.3339 |    256.5800 | 768.50000
2014-02-06 12:07:00 | 767.00000 | 768.50000 | 767.00000 | 768.50000 |   0.7075 |    542.7000 | 767.12000
2014-02-06 12:08:00 | 767.00000 | 768.50000 | 767.00000 | 768.50000 |   0.1930 |    148.1100 | 767.41000
2014-02-06 12:09:00 | 767.00000 | 767.00000 | 767.00000 | 767.00000 |   0.3000 |    230.1000 | 767.00000
2014-02-06 12:10:00 | 768.50000 | 768.50000 | 767.00000 | 767.00000 |   0.4388 |    337.0600 | 768.12000
2014-02-06 12:11:00 | 768.50000 | 769.32500 | 766.00000 | 768.50000 |   1.4895 |   1142.4900 | 767.04000
2014-02-06 12:12:00 | 768.50000 | 768.53000 | 766.20000 | 766.20000 |   3.5984 |   2758.1800 | 766.50999
2014-02-06 12:13:00 | 766.20100 | 769.26800 | 766.20000 | 769.26800 |   2.0858 |   1598.1900 | 766.21999
2014-02-06 12:14:00 | 766.27000 | 769.32500 | 766.20000 | 767.73200 |   0.5431 |    416.9400 | 767.68000
2014-02-06 12:15:00 | 769.33200 | 769.33200 | 769.33200 | 769.33200 |   0.0169 |     13.0000 | 769.33200
2014-02-06 12:16:00 | 767.33200 | 769.62900 | 766.90000 | 766.90000 |   0.7881 |    604.6200 | 767.23000
2014-02-06 12:17:00 | 766.90000 | 766.90000 | 766.20000 | 766.20000 |   4.5067 |   3453.5400 | 766.31998
2014-02-06 12:18:00 | 766.41300 | 766.90000 | 766.20000 | 766.20000 |   1.5140 |   1160.0800 | 766.23001
2014-02-06 12:19:00 | 766.00000 | 766.20000 | 766.00000 | 766.20000 |   4.8524 |   3717.3600 | 766.08002
2014-02-06 12:20:00 | 766.20000 | 766.20000 | 766.00000 | 766.00000 |   5.1351 |   3934.1300 | 766.11997
2014-02-06 12:21:00 | 765.97000 | 766.20000 | 765.80000 | 765.80000 |   4.5214 |   3463.9900 | 766.13001
2014-02-06 12:22:00 | 765.80000 | 766.20000 | 765.50000 | 766.20000 |  23.9767 |  18356.5900 | 765.59990
2014-02-06 12:23:00 | 766.20000 | 766.90000 | 765.51000 | 766.90000 |   5.1800 |   3968.2900 | 766.08000
2014-02-06 12:24:00 | 766.00000 | 769.90000 | 765.51300 | 766.20000 | 102.6929 |  79056.1200 | 769.83039
2014-02-06 12:25:00 | 767.82000 | 767.82000 | 767.00000 | 767.00000 |   0.1000 |     76.7200 | 767.21000
2014-02-06 12:26:00 | 766.30000 | 769.90000 | 766.00000 | 766.00000 |   2.7461 |   2104.1800 | 766.24999
2014-02-06 12:27:00 | 769.90000 | 769.90000 | 767.00000 | 767.00000 |   0.1107 |     84.9800 | 767.34000
2014-02-06 12:28:00 | 769.90000 | 769.90000 | 767.90000 | 767.90000 |   0.4437 |    341.5400 | 769.72000
2014-02-06 12:29:00 | 767.90000 | 767.90000 | 767.00000 | 767.90000 |   0.9331 |    716.5000 | 767.88000
2014-02-06 12:30:00 | 767.00000 | 769.90000 | 765.52600 | 769.89900 |   7.2836 |   5580.8900 | 766.23003
2014-02-06 12:31:00 | 769.89900 | 769.89900 | 769.89900 | 769.89900 |   0.2907 |    223.8100 | 769.89900
2014-02-06 12:32:00 | 767.89900 | 769.90000 | 767.89900 | 769.90000 |   0.3327 |    256.0300 | 769.64000
2014-02-06 12:33:00 | 769.90000 | 771.00000 | 769.90000 | 771.00000 |  34.3948 |  26512.8900 | 770.84021
2014-02-06 12:34:00 | 771.00000 | 771.00000 | 770.99991 | 771.00000 |  20.6467 |  15918.6200 | 770.99991
2014-02-06 12:35:00 | 771.10000 | 771.31500 | 771.10000 | 771.10000 |   0.0304 |     23.4200 | 771.17000
2014-02-06 12:36:00 | 772.00000 | 773.21900 | 772.00000 | 773.21900 |   0.4795 |    370.5000 | 772.70000
2014-02-06 12:37:00 | 773.21900 | 773.33000 | 771.10000 | 771.10000 |   3.3745 |   2607.9300 | 772.84002
2014-02-06 12:38:00 | 772.99900 | 774.46000 | 772.00000 | 772.00000 |   1.4938 |   1155.0500 | 773.22001
2014-02-06 12:39:00 | 774.00000 | 774.00000 | 771.50000 | 771.50000 |   2.5635 |   1978.3000 | 771.72001
2014-02-06 12:40:00 | 771.10000 | 771.50000 | 770.00100 | 770.00100 |   8.9597 |   6909.2000 | 771.14000
2014-02-06 12:41:00 | 771.40000 | 771.50000 | 771.40000 | 771.50000 |   0.1738 |    134.1100 | 771.49000
2014-02-06 12:42:00 | 771.50000 | 772.33800 | 771.50000 | 771.50000 |   0.1629 |    125.7300 | 771.60000
2014-02-06 12:43:00 | 771.50000 | 772.00000 | 771.50000 | 772.00000 |   0.3835 |    295.9400 | 771.76000
2014-02-06 12:44:00 | 771.50000 | 771.50000 | 771.50000 | 771.50000 |   0.5532 |    426.8200 | 771.50000
2014-02-06 12:45:00 | 773.89000 | 773.89000 | 771.50000 | 771.50000 |   1.1048 |    852.9700 | 772.07001
2014-02-06 12:46:00 | 771.50000 | 773.89000 | 771.50000 | 773.89000 |   0.1314 |    101.4300 | 772.07000
2014-02-06 12:47:00 | 773.80800 | 773.80800 | 773.80800 | 773.80800 |   0.0300 |     23.2100 | 773.80800
2014-02-06 12:48:00 | 771.50000 | 773.44900 | 771.50000 | 773.44900 |   0.0617 |     47.6900 | 772.58000
2014-02-06 12:49:00 | 772.00000 | 772.00000 | 772.00000 | 772.00000 |   0.0349 |     26.9500 | 772.00000
2014-02-06 12:50:00 | 772.00000 | 772.00000 | 771.50000 | 771.50000 |   2.4080 |   1858.2700 | 771.69999
2014-02-06 12:51:00 | 771.00000 | 771.00000 | 770.00100 | 770.00100 |   1.3378 |   1030.5800 | 770.35000
2014-02-06 12:52:00 | 770.00000 | 771.00000 | 770.00000 | 770.38800 |   0.6027 |    464.0900 | 770.04000
2014-02-06 12:53:00 | 770.55000 | 773.33200 | 770.55000 | 773.33200 |   4.5334 |   3493.2900 | 770.57002
2014-02-06 12:54:00 | 773.36800 | 773.36800 | 770.55000 | 773.33000 |   0.1219 |     94.1400 | 772.36000
2014-02-06 12:55:00 | 773.32800 | 773.36800 | 773.32800 | 773.36800 |   0.1400 |    108.2700 | 773.36650
2014-02-06 12:56:00 | 771.36800 | 771.36800 | 770.65000 | 770.65000 |   0.0103 |      7.9400 | 771.35000
2014-02-06 12:57:00 | 772.00000 | 772.00000 | 772.00000 | 772.00000 |   0.0569 |     43.9000 | 772.00000
2014-02-06 12:58:00 | 770.73000 | 773.76000 | 770.65000 | 773.76000 |   1.2222 |    945.5100 | 773.63000
2014-02-06 12:59:00 | 773.31000 | 774.80000 | 773.31000 | 774.00000 |   1.4068 |   1088.7100 | 773.88999
2014-02-06 13:00:00 | 774.00000 | 774.99400 | 774.00000 | 774.99400 |   5.9200 |   4585.9500 | 774.65000
2014-02-06 13:01:00 | 774.40000 | 774.40000 | 774.00000 | 774.00000 |   0.2112 |    163.5400 | 774.29000
2014-02-06 13:02:00 | 774.40000 | 774.95400 | 773.31000 | 773.31000 |   2.6500 |   2050.6700 | 773.85000
2014-02-06 13:03:00 | 774.20000 | 774.20000 | 772.09000 | 773.49000 |   7.8681 |   6090.5800 | 774.08998
2014-02-06 13:04:00 | 774.99100 | 774.99100 | 773.28000 | 773.28000 |   0.5106 |    395.2500 | 774.12000
2014-02-06 13:05:00 | 772.29000 | 774.54800 | 772.29000 | 774.54800 |   0.5558 |    430.3600 | 774.36000
2014-02-06 13:06:00 | 774.54000 | 774.54000 | 771.49300 | 773.30900 |   1.5254 |   1178.0600 | 772.27999
2014-02-06 13:07:00 | 773.92000 | 773.92000 | 772.39000 | 773.40000 |   1.1164 |    863.5000 | 773.45999
2014-02-06 13:08:00 | 773.40000 | 773.92000 | 773.40000 | 773.92000 |   1.8665 |   1443.8200 | 773.53999
2014-02-06 13:09:00 | 773.92000 | 773.92000 | 773.92000 | 773.92000 |   0.7515 |    581.6000 | 773.92000
2014-02-06 13:10:00 | 773.92000 | 773.92000 | 773.00000 | 773.00000 |   3.9423 |   3047.6000 | 773.06001
2014-02-06 13:11:00 | 773.00000 | 773.00000 | 771.00000 | 773.00000 |   3.9555 |   3052.4200 | 771.68998
2014-02-06 13:12:00 | 773.40000 | 773.40000 | 773.39998 | 773.40000 |   2.4950 |   1929.6300 | 773.39998
2014-02-06 13:13:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-06 13:14:00 | 774.33000 | 774.55000 | 774.33000 | 774.55000 |   0.1318 |    102.0900 | 774.52000
2014-02-06 13:15:00 | 774.76700 | 775.00000 | 774.55000 | 774.76300 |  25.4382 |  19714.0600 | 774.97994
2014-02-06 13:16:00 | 775.00000 | 775.00000 | 774.76300 | 775.00000 |   2.3195 |   1797.6100 | 774.99000
2014-02-06 13:17:00 | 774.96400 | 775.01100 | 774.33000 | 775.00000 |  72.8454 |  56443.5300 | 774.84050
2014-02-06 13:18:00 | 775.01100 | 775.01100 | 775.00000 | 775.01100 |   4.6005 |   3565.4000 | 775.00000
2014-02-06 13:19:00 | 775.03000 | 775.03001 | 775.01100 | 775.01100 |   1.6838 |   1304.9700 | 775.03001
2014-02-06 13:20:00 | 775.01100 | 775.01100 | 774.33000 | 774.33000 |   0.7348 |    569.1300 | 774.56000
2014-02-06 13:21:00 | 774.96400 | 775.03000 | 774.96400 | 775.03000 |   0.5005 |    387.9000 | 775.03000
2014-02-06 13:22:00 | 775.03000 | 775.03000 | 774.33000 | 775.03000 |   5.3100 |   4115.4100 | 775.03000
2014-02-06 13:23:00 | 775.03000 | 775.04000 | 771.11400 | 775.04000 |   8.0774 |   6244.6000 | 773.09997
2014-02-06 13:24:00 | 775.03000 | 775.14000 | 775.03000 | 775.14000 |   0.3189 |    247.1900 | 775.05000
2014-02-06 13:25:00 | 775.08600 | 775.08600 | 775.04000 | 775.04000 |   0.4065 |    315.0700 | 775.07000
2014-02-06 13:26:00 | 773.08600 | 773.10000 | 773.08600 | 773.08600 |   0.4114 |    318.0300 | 773.09000
2014-02-06 13:27:00 | 773.08600 | 773.10000 | 773.08500 | 773.08500 |   0.5326 |    411.7100 | 773.09000
2014-02-06 13:28:00 | 773.08500 | 774.99700 | 773.08500 | 774.99700 |   0.5259 |    407.2700 | 774.47000
2014-02-06 13:29:00 | 774.99600 | 774.99601 | 774.99600 | 774.99600 |   1.6135 |   1250.4900 | 774.99601
2014-02-06 13:30:00 | 774.00000 | 775.40900 | 774.00000 | 775.40900 |   3.5347 |   2738.0400 | 774.62002
2014-02-06 13:31:00 | 775.40900 | 775.46200 | 774.00000 | 775.46200 |   7.7242 |   5986.2800 | 775.00004
2014-02-06 13:32:00 | 775.46200 | 775.50000 | 773.08500 | 773.08500 |  18.4007 |  14243.6200 | 774.08002
2014-02-06 13:33:00 | 773.08500 | 773.08500 | 773.08500 | 773.08500 |   1.7409 |   1345.8800 | 773.08500
2014-02-06 13:34:00 | 773.08500 | 774.00000 | 773.08500 | 774.00000 |   9.0858 |   7032.2600 | 773.97995
2014-02-06 13:35:00 | 774.00000 | 777.00000 | 773.89400 | 777.00000 |   8.7948 |   6818.4200 | 775.28005
2014-02-06 13:36:00 | 774.47000 | 777.69900 | 774.02000 | 774.46800 |   6.7517 |   5241.1800 | 776.27002
2014-02-06 13:37:00 | 776.98800 | 777.70000 | 774.46800 | 777.70000 |   2.6405 |   2051.5500 | 776.96000
2014-02-06 13:38:00 | 774.59100 | 774.59100 | 774.07000 | 774.07000 |   0.0228 |     17.6300 | 774.31000
2014-02-06 13:39:00 | 777.69900 | 777.69900 | 777.69900 | 777.69900 |   0.6600 |    513.2800 | 777.69900
2014-02-06 13:40:00 | 774.07000 | 777.69900 | 774.07000 | 777.69900 |   0.0325 |     25.2400 | 776.58000
2014-02-06 13:41:00 | 774.07000 | 774.07000 | 774.07000 | 774.07000 |   0.0914 |     70.7500 | 774.07000
2014-02-06 13:42:00 | 776.00000 | 777.69900 | 774.00000 | 774.00000 |   0.7416 |    575.4900 | 776.02000
2014-02-06 13:43:00 | 773.08500 | 774.00000 | 772.85800 | 772.97700 |   0.6726 |    520.1000 | 773.27000
2014-02-06 13:44:00 | 772.85600 | 772.85600 | 772.75800 | 772.75800 |   0.4751 |    367.1800 | 772.77000
2014-02-06 13:45:00 | 772.45800 | 772.45800 | 772.44000 | 772.44000 |   1.5495 |   1196.8800 | 772.45000
2014-02-06 13:46:00 | 772.57300 | 772.57300 | 772.57300 | 772.57300 |   0.5310 |    410.2400 | 772.57300
2014-02-06 13:47:00 | 772.57300 | 774.46700 | 772.00000 | 774.46700 |   0.6190 |    478.1600 | 772.48000
2014-02-06 13:48:00 | 772.85500 | 775.37100 | 772.85500 | 775.37100 |   0.0746 |     57.7900 | 774.44000
2014-02-06 13:49:00 | 775.37100 | 776.07800 | 774.61100 | 776.07800 |   0.1138 |     88.3200 | 775.88000
2014-02-06 13:50:00 | 776.07800 | 776.59200 | 774.61100 | 776.59200 |   1.5931 |   1237.0200 | 776.51001
2014-02-06 13:51:00 | 776.59200 | 776.61100 | 775.00000 | 775.00000 |   0.3005 |    233.2900 | 776.43000
2014-02-06 13:52:00 | 776.61000 | 776.61000 | 776.61000 | 776.61000 |   0.3670 |    285.0200 | 776.61000
2014-02-06 13:53:00 | 775.00800 | 776.61000 | 775.00800 | 776.61000 |   2.2784 |   1769.2900 | 776.56000
2014-02-06 13:54:00 | 776.61100 | 776.61100 | 776.61000 | 776.61000 |   0.7122 |    553.1100 | 776.61000
2014-02-06 13:55:00 | 776.61000 | 776.62200 | 776.60000 | 776.62200 |   0.3564 |    276.7800 | 776.61000
2014-02-06 13:56:00 | 776.61100 | 776.62200 | 775.00000 | 776.62200 |   3.9589 |   3074.4700 | 776.59999
2014-02-06 13:57:00 | 776.62200 | 776.62200 | 776.62200 | 776.62200 |   0.5611 |    435.7700 | 776.62200
2014-02-06 13:58:00 | 775.50000 | 775.50000 | 775.50000 | 775.50000 |   0.0118 |      9.1200 | 775.50000
2014-02-06 13:59:00 | 775.00000 | 775.00000 | 775.00000 | 775.00000 |   0.1268 |     98.3000 | 775.00000
2014-02-06 14:00:00 | 774.99900 | 774.99900 | 773.52000 | 773.52000 |   3.6031 |   2787.7400 | 773.70001
2014-02-06 14:01:00 | 773.52000 | 773.52000 | 772.58000 | 773.52000 |  10.5036 |   8119.7400 | 773.04005
2014-02-06 14:02:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-06 14:03:00 | 772.99900 | 772.99900 | 772.50000 | 772.50000 |   0.0771 |     59.5600 | 772.92000
2014-02-06 14:04:00 | 772.50000 | 772.50000 | 772.45900 | 772.45900 |   1.1584 |    894.8200 | 772.48000
2014-02-06 14:05:00 | 772.45900 | 772.99900 | 772.45900 | 772.99900 |  14.0500 |  10855.4800 | 772.63000
2014-02-06 14:06:00 | 772.45800 | 772.45900 | 772.03300 | 772.45900 |   4.7552 |   3671.3400 | 772.06997
2014-02-06 14:07:00 | 772.03300 | 772.45900 | 772.01000 | 772.01000 |   1.3914 |   1074.2100 | 772.04000
2014-02-06 14:08:00 | 772.45900 | 772.99900 | 772.45900 | 772.99900 |   5.5825 |   4314.9600 | 772.94002
2014-02-06 14:09:00 | 772.45900 | 772.45900 | 772.45900 | 772.45900 |   0.0100 |      7.7200 | 772.45900
2014-02-06 14:10:00 | 772.03000 | 774.50000 | 772.02000 | 772.02000 |   0.5137 |    397.4500 | 773.68000
2014-02-06 14:11:00 | 774.50000 | 774.61000 | 774.50000 | 774.61000 |   0.1000 |     77.4500 | 774.53000
2014-02-06 14:12:00 | 772.45900 | 773.00000 | 772.45900 | 773.00000 |   0.1794 |    138.6400 | 772.97000
2014-02-06 14:13:00 | 772.45900 | 774.01000 | 772.03000 | 772.03000 |   2.9706 |   2293.5200 | 772.06000
2014-02-06 14:14:00 | 772.03000 | 774.01000 | 772.03000 | 774.01000 |   0.6784 |    524.9700 | 773.86000
2014-02-06 14:15:00 | 774.01000 | 774.03000 | 773.00000 | 773.00000 |   3.7813 |   2924.5900 | 773.43001
2014-02-06 14:16:00 | 773.33000 | 773.33000 | 772.63600 | 772.63600 |   0.0200 |     15.4600 | 772.98000
2014-02-06 14:17:00 | 773.03000 | 774.03000 | 773.03000 | 774.03000 |   1.1420 |    883.6100 | 773.77000
2014-02-06 14:18:00 | 774.03000 | 774.03000 | 772.04000 | 772.04000 |   2.6000 |   2007.4000 | 772.08000
2014-02-06 14:19:00 | 772.04000 | 774.03000 | 772.02000 | 774.03000 |   4.0400 |   3119.0300 | 772.04000
2014-02-06 14:20:00 | 772.04100 | 772.04100 | 772.01000 | 772.01000 |   7.9256 |   6118.6900 | 772.01995
2014-02-06 14:21:00 | 772.01000 | 772.04100 | 772.00000 | 772.00000 |   7.4575 |   5757.2700 | 772.00998
2014-02-06 14:22:00 | 774.03000 | 774.03000 | 774.03000 | 774.03000 |   0.1000 |     77.4000 | 774.03000
2014-02-06 14:23:00 | 774.03000 | 774.61000 | 772.03000 | 772.03000 |   1.1111 |    860.3200 | 774.30000
2014-02-06 14:24:00 | 772.03000 | 774.03000 | 772.00000 | 772.03000 |   0.4850 |    374.5200 | 772.21000
2014-02-06 14:25:00 | 772.03000 | 774.03000 | 772.00100 | 772.00100 |   1.0627 |    820.5700 | 772.15000
2014-02-06 14:26:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-06 14:27:00 | 772.00100 | 772.00102 | 772.00100 | 772.00100 |   3.3742 |   2604.8900 | 772.00102
2014-02-06 14:28:00 | 772.00100 | 772.00100 | 772.00100 | 772.00100 |   0.0281 |     21.6900 | 772.00100
2014-02-06 14:29:00 | 774.00000 | 774.00000 | 772.00100 | 772.00100 |   1.1062 |    854.5000 | 772.42999
2014-02-06 14:30:00 | 772.10000 | 772.10000 | 772.00000 | 772.00000 |  10.0311 |   7743.9800 | 772.00001
2014-02-06 14:31:00 | 772.00000 | 772.00000 | 771.99999 | 772.00000 |   1.3055 |   1007.8700 | 771.99999
2014-02-06 14:32:00 | 774.00000 | 774.00000 | 772.10000 | 772.10000 |   0.1964 |    151.8000 | 772.90000
2014-02-06 14:33:00 | 773.11000 | 774.00000 | 773.11000 | 774.00000 |   0.2646 |    204.5900 | 773.31000
2014-02-06 14:34:00 | 774.00000 | 774.03000 | 772.10000 | 772.10000 |   2.1813 |   1685.3900 | 772.66000
2014-02-06 14:35:00 | 771.86000 | 772.00300 | 771.86000 | 771.86000 |   0.5695 |    439.5900 | 771.86000
2014-02-06 14:36:00 | 774.50000 | 774.50000 | 772.50000 | 774.50000 |   0.1326 |    102.6800 | 774.35000
2014-02-06 14:37:00 | 774.00000 | 775.48000 | 774.00000 | 775.10000 |   0.2240 |    173.6000 | 775.06000
2014-02-06 14:38:00 | 775.10000 | 775.48000 | 774.50000 | 774.50000 |   3.4080 |   2639.9200 | 774.61999
2014-02-06 14:39:00 | 774.50000 | 775.00000 | 771.44000 | 771.90000 |  12.8846 |   9962.0000 | 773.17008
2014-02-06 14:40:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-06 14:41:00 | 775.00000 | 775.00000 | 775.00000 | 775.00000 |   0.1000 |     77.5000 | 775.00000
2014-02-06 14:42:00 | 774.90000 | 775.00000 | 774.90000 | 775.00000 |  16.6116 |  12873.6500 | 774.98003
2014-02-06 14:43:00 | 774.00000 | 774.00000 | 774.00000 | 774.00000 |   0.0140 |     10.8400 | 774.00000
2014-02-06 14:44:00 | 773.00000 | 773.00000 | 773.00000 | 773.00000 |   0.0100 |      7.7300 | 773.00000
2014-02-06 14:45:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-06 14:46:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-06 14:47:00 | 772.97200 | 772.97200 | 772.97200 | 772.97200 |   0.0319 |     24.6200 | 772.97200
2014-02-06 14:48:00 | 775.47200 | 775.47400 | 772.10000 | 775.47000 |   1.9717 |   1525.8000 | 773.84000
2014-02-06 14:49:00 | 775.47200 | 775.48000 | 773.92900 | 775.48000 |   0.2505 |    194.2200 | 775.41000
2014-02-06 14:50:00 | 775.50000 | 775.60000 | 775.50000 | 775.50000 |   0.9140 |    708.8100 | 775.50000
2014-02-06 14:51:00 | 773.92900 | 773.92900 | 773.92900 | 773.92900 |   0.0087 |      6.7000 | 773.92900
2014-02-06 14:52:00 | 773.50000 | 773.50000 | 773.48800 | 773.50000 |   6.5791 |   5088.9000 | 773.49999
2014-02-06 14:53:00 | 773.92900 | 773.92900 | 773.92900 | 773.92900 |   0.0013 |      1.0401 | 773.92900
2014-02-06 14:54:00 | 773.92900 | 773.92900 | 773.92900 | 773.92900 |   0.0142 |     10.9600 | 773.92900
2014-02-06 14:55:00 | 773.92900 | 776.99300 | 773.92900 | 776.99300 |   6.0300 |   4680.1500 | 776.14000
2014-02-06 14:56:00 | 773.50000 | 773.80000 | 773.50000 | 773.80000 |   0.0696 |     53.8100 | 773.58000
2014-02-06 14:57:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-06 14:58:00 | 773.50000 | 773.80000 | 773.50000 | 773.50000 |   0.1501 |    116.0900 | 773.56000
2014-02-06 14:59:00 | 773.80000 | 773.80000 | 773.06800 | 773.06800 |   0.4459 |    344.9200 | 773.45000
2014-02-06 15:00:00 | 773.80000 | 773.80000 | 773.06800 | 773.06800 |   0.2477 |    191.6800 | 773.75000
2014-02-06 15:01:00 | 773.06800 | 773.06800 | 773.06800 | 773.06800 |   0.1768 |    136.6900 | 773.06800
2014-02-06 15:02:00 |    .      |    .      |    .      |    .      |    .     |       .     |    .     
2014-02-06 15:03:00 | 772.59200 | 773.10000 | 772.59200 | 773.10000 |   0.5700 |    440.6300 | 773.04000
2014-02-06 15:04:00 | 772.59200 | 773.00000 | 772.50000 | 773.00000 |   0.5355 |    413.7100 | 772.56000
2014-02-06 15:05:00 | 773.00000 | 773.00000 | 772.50200 | 772.50200 |   0.9506 |    734.7600 | 772.98000
2014-02-06 15:06:00 | 772.50200 | 773.00000 | 772.50200 | 773.00000 |   0.3270 |    252.6200 | 772.55000
2014-02-06 15:07:00 | 773.00000 | 776.04900 | 773.00000 | 776.04900 |   0.7692 |    596.4900 | 775.44000
2014-02-06 15:08:00 | 775.00000 | 775.00000 | 775.00000 | 775.00000 |   0.0383 |     29.6800 | 775.00000
2014-02-06 15:09:00 | 773.80000 | 775.00000 | 773.80000 | 775.00000 |   0.3811 |    294.9600 | 773.96000
2014-02-06 15:10:00 | 774.99900 | 775.00000 | 774.99900 | 775.00000 |   0.7693 |    596.1800 | 775.00000
2014-02-06 15:11:00 | 776.99600 | 776.99600 | 774.99900 | 774.99900 |   0.5855 |    453.9200 | 775.25000